731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,210800,8985996000,354000,354000,354000,354000,405
|
|
20240604,210700,8985996000,354000,354000,354000,354000,0
|
|
20240604,210600,8985996000,354000,354000,354000,354000,0
|
|
20240604,210500,8985996000,354000,354000,354000,354000,0
|
|
20240604,210400,8985996000,354000,354000,354000,354000,0
|
|
20240604,210300,8985996000,354000,354000,354000,354000,0
|
|
20240604,210200,8985996000,354000,354000,354000,354000,0
|
|
20240604,210100,8985996000,354000,354000,354000,354000,0
|
|
20240604,210000,8985996000,354000,354000,354000,354000,0
|
|
20240604,205900,8985996000,354000,354000,354000,354000,0
|
|
20240604,205800,8985996000,354000,354000,354000,354000,0
|
|
20240604,205700,8985996000,354000,354000,354000,354000,0
|
|
20240604,205600,8985996000,354000,354000,354000,354000,0
|
|
20240604,205500,8985996000,354000,354000,354000,354000,0
|
|
20240604,205400,8985996000,354000,354000,354000,354000,0
|
|
20240604,205300,8985996000,354000,354000,354000,354000,0
|
|
20240604,205200,8985996000,354000,354000,354000,354000,0
|
|
20240604,205100,8985996000,354000,354000,354000,354000,0
|
|
20240604,205000,8985996000,354000,354000,354000,354000,0
|
|
20240604,204900,8985996000,354000,354000,354000,354000,0
|
|
20240604,204800,8985996000,354000,354000,354000,354000,0
|
|
20240604,204700,8985996000,354000,354000,354000,354000,0
|
|
20240604,204600,8985996000,354000,354000,354000,354000,0
|
|
20240604,204500,8985996000,354000,354000,354000,354000,0
|
|
20240604,204400,8985996000,354000,354000,354000,354000,0
|
|
20240604,204300,8985996000,354000,354000,354000,354000,0
|
|
20240604,204200,8985996000,354000,354000,354000,354000,0
|
|
20240604,204100,8985996000,354000,354000,354000,354000,0
|
|
20240604,204000,8985996000,354000,354000,354000,354000,0
|
|
20240604,203900,8985996000,354000,354000,354000,354000,0
|
|
20240604,203800,8985996000,354000,354000,354000,354000,405
|
|
20240604,203700,8985996000,354000,354000,354000,354000,0
|
|
20240604,203600,8985996000,354000,354000,354000,354000,0
|
|
20240604,203500,8985996000,354000,354000,354000,354000,0
|
|
20240604,203400,8985996000,354000,354000,354000,354000,0
|
|
20240604,203300,8985996000,354000,354000,354000,354000,0
|
|
20240604,203200,8985996000,354000,354000,354000,354000,0
|
|
20240604,203100,8985996000,354000,354000,354000,354000,0
|
|
20240604,203000,8985996000,354000,354000,354000,354000,0
|
|
20240604,202900,8985996000,354000,354000,354000,354000,0
|
|
20240604,202800,8985996000,354000,354000,354000,354000,0
|
|
20240604,202700,8985996000,354000,354000,354000,354000,0
|
|
20240604,202600,8985996000,354000,354000,354000,354000,0
|
|
20240604,202500,8985996000,354000,354000,354000,354000,0
|
|
20240604,202400,8985996000,354000,354000,354000,354000,0
|
|
20240604,202300,8985996000,354000,354000,354000,354000,0
|
|
20240604,202200,8985996000,354000,354000,354000,354000,0
|
|
20240604,202100,8985996000,354000,354000,354000,354000,0
|
|
20240604,202000,8985996000,354000,354000,354000,354000,0
|
|
20240604,201900,8985996000,354000,354000,354000,354000,0
|
|
20240604,201800,8985996000,354000,354000,354000,354000,0
|
|
20240604,201700,8985996000,354000,354000,354000,354000,0
|
|
20240604,201600,8985996000,354000,354000,354000,354000,0
|
|
20240604,201500,8985996000,354000,354000,354000,354000,0
|
|
20240604,201400,8985996000,354000,354000,354000,354000,0
|
|
20240604,201300,8985996000,354000,354000,354000,354000,0
|
|
20240604,201200,8985996000,354000,354000,354000,354000,0
|
|
20240604,201100,8985996000,354000,354000,354000,354000,0
|
|
20240604,201000,8985996000,354000,354000,354000,354000,0
|
|
20240604,200900,8985996000,354000,354000,354000,354000,0
|
|
20240604,200800,8985996000,354000,354000,354000,354000,405
|
|
20240604,200700,8985996000,354000,354000,354000,354000,0
|
|
20240604,200600,8985996000,354000,354000,354000,354000,0
|
|
20240604,200500,8985996000,354000,354000,354000,354000,0
|
|
20240604,200400,8985996000,354000,354000,354000,354000,0
|
|
20240604,200300,8985996000,354000,354000,354000,354000,0
|
|
20240604,200200,8985996000,354000,354000,354000,354000,0
|
|
20240604,200100,8985996000,354000,354000,354000,354000,0
|
|
20240604,200000,8985996000,354000,354000,354000,354000,0
|
|
20240604,195900,8985996000,354000,354000,354000,354000,0
|
|
20240604,195800,8985996000,354000,354000,354000,354000,0
|
|
20240604,195700,8985996000,354000,354000,354000,354000,0
|
|
20240604,195600,8985996000,354000,354000,354000,354000,0
|
|
20240604,195500,8985996000,354000,354000,354000,354000,0
|
|
20240604,195400,8985996000,354000,354000,354000,354000,0
|
|
20240604,195300,8985996000,354000,354000,354000,354000,0
|
|
20240604,195200,8985996000,354000,354000,354000,354000,0
|
|
20240604,195100,8985996000,354000,354000,354000,354000,0
|
|
20240604,195000,8985996000,354000,354000,354000,354000,0
|
|
20240604,194900,8985996000,354000,354000,354000,354000,0
|
|
20240604,194800,8985996000,354000,354000,354000,354000,0
|
|
20240604,194700,8985996000,354000,354000,354000,354000,0
|
|
20240604,194600,8985996000,354000,354000,354000,354000,0
|
|
20240604,194500,8985996000,354000,354000,354000,354000,0
|
|
20240604,194400,8985996000,354000,354000,354000,354000,0
|
|
20240604,194300,8985996000,354000,354000,354000,354000,0
|
|
20240604,194200,8985996000,354000,354000,354000,354000,0
|
|
20240604,194100,8985996000,354000,354000,354000,354000,0
|
|
20240604,194000,8985996000,354000,354000,354000,354000,0
|
|
20240604,193900,8985996000,354000,354000,354000,354000,0
|
|
20240604,193800,8985996000,354000,354000,354000,354000,405
|
|
20240604,193700,8985996000,354000,354000,354000,354000,0
|
|
20240604,193600,8985996000,354000,354000,354000,354000,0
|
|
20240604,193500,8985996000,354000,354000,354000,354000,0
|
|
20240604,193400,8985996000,354000,354000,354000,354000,0
|
|
20240604,193300,8985996000,354000,354000,354000,354000,0
|
|
20240604,193200,8985996000,354000,354000,354000,354000,0
|
|
20240604,193100,8985996000,354000,354000,354000,354000,0
|
|
20240604,193000,8985996000,354000,354000,354000,354000,0
|
|
20240604,192900,8985996000,354000,354000,354000,354000,0
|
|
20240604,192800,8985996000,354000,354000,354000,354000,0
|
|
20240604,192700,8985996000,354000,354000,354000,354000,0
|
|
20240604,192600,8985996000,354000,354000,354000,354000,0
|
|
20240604,192500,8985996000,354000,354000,354000,354000,0
|
|
20240604,192400,8985996000,354000,354000,354000,354000,0
|
|
20240604,192300,8985996000,354000,354000,354000,354000,0
|
|
20240604,192200,8985996000,354000,354000,354000,354000,0
|
|
20240604,192100,8985996000,354000,354000,354000,354000,0
|
|
20240604,192000,8985996000,354000,354000,354000,354000,0
|
|
20240604,191900,8985996000,354000,354000,354000,354000,0
|
|
20240604,191800,8985996000,354000,354000,354000,354000,0
|
|
20240604,191700,8985996000,354000,354000,354000,354000,0
|
|
20240604,191600,8985996000,354000,354000,354000,354000,0
|
|
20240604,191500,8985996000,354000,354000,354000,354000,0
|
|
20240604,191400,8985996000,354000,354000,354000,354000,0
|
|
20240604,191300,8985996000,354000,354000,354000,354000,0
|
|
20240604,191200,8985996000,354000,354000,354000,354000,0
|
|
20240604,191100,8985996000,354000,354000,354000,354000,0
|
|
20240604,191000,8985996000,354000,354000,354000,354000,0
|
|
20240604,190900,8985996000,354000,354000,354000,354000,0
|
|
20240604,190800,8985996000,354000,354000,354000,354000,405
|
|
20240604,190700,8985996000,354000,354000,354000,354000,0
|
|
20240604,190600,8985996000,354000,354000,354000,354000,0
|
|
20240604,190500,8985996000,354000,354000,354000,354000,0
|
|
20240604,190400,8985996000,354000,354000,354000,354000,0
|
|
20240604,190300,8985996000,354000,354000,354000,354000,0
|
|
20240604,190200,8985996000,354000,354000,354000,354000,0
|
|
20240604,190100,8985996000,354000,354000,354000,354000,0
|
|
20240604,190000,8985996000,354000,354000,354000,354000,0
|
|
20240604,185900,8985996000,354000,354000,354000,354000,0
|
|
20240604,185800,8985996000,354000,354000,354000,354000,0
|
|
20240604,185700,8985996000,354000,354000,354000,354000,0
|
|
20240604,185600,8985996000,354000,354000,354000,354000,0
|
|
20240604,185500,8985996000,354000,354000,354000,354000,0
|
|
20240604,185400,8985996000,354000,354000,354000,354000,0
|
|
20240604,185300,8985996000,354000,354000,354000,354000,0
|
|
20240604,185200,8985996000,354000,354000,354000,354000,0
|
|
20240604,185100,8985996000,354000,354000,354000,354000,0
|
|
20240604,185000,8985996000,354000,354000,354000,354000,0
|
|
20240604,184900,8985996000,354000,354000,354000,354000,0
|
|
20240604,184800,8985996000,354000,354000,354000,354000,0
|
|
20240604,184700,8985996000,354000,354000,354000,354000,0
|
|
20240604,184600,8985996000,354000,354000,354000,354000,0
|
|
20240604,184500,8985996000,354000,354000,354000,354000,0
|
|
20240604,184400,8985996000,354000,354000,354000,354000,0
|
|
20240604,184300,8985996000,354000,354000,354000,354000,0
|
|
20240604,184200,8985996000,354000,354000,354000,354000,0
|
|
20240604,184100,8985996000,354000,354000,354000,354000,0
|
|
20240604,184000,8985996000,354000,354000,354000,354000,0
|
|
20240604,183900,8985996000,354000,354000,354000,354000,0
|
|
20240604,183800,8985996000,354000,354000,354000,354000,405
|
|
20240604,183700,8985996000,354000,354000,354000,354000,0
|
|
20240604,183600,8985996000,354000,354000,354000,354000,0
|
|
20240604,183500,8985996000,354000,354000,354000,354000,0
|
|
20240604,183400,8985996000,354000,354000,354000,354000,0
|
|
20240604,183300,8985996000,354000,354000,354000,354000,0
|
|
20240604,183200,8985996000,354000,354000,354000,354000,0
|
|
20240604,183100,8985996000,354000,354000,354000,354000,0
|
|
20240604,183000,8985996000,354000,354000,354000,354000,0
|
|
20240604,182900,8985996000,354000,354000,354000,354000,0
|
|
20240604,182800,8985996000,354000,354000,354000,354000,0
|
|
20240604,182700,8985996000,354000,354000,354000,354000,0
|
|
20240604,182600,8985996000,354000,354000,354000,354000,0
|
|
20240604,182500,8985996000,354000,354000,354000,354000,0
|
|
20240604,182400,8985996000,354000,354000,354000,354000,0
|
|
20240604,182300,8985996000,354000,354000,354000,354000,0
|
|
20240604,182200,8985996000,354000,354000,354000,354000,0
|
|
20240604,182100,8985996000,354000,354000,354000,354000,0
|
|
20240604,182000,8985996000,354000,354000,354000,354000,0
|
|
20240604,181900,8985996000,354000,354000,354000,354000,0
|
|
20240604,181800,8985996000,354000,354000,354000,354000,0
|
|
20240604,181700,8985996000,354000,354000,354000,354000,0
|
|
20240604,181600,8985996000,354000,354000,354000,354000,0
|
|
20240604,181500,8985996000,354000,354000,354000,354000,0
|
|
20240604,181400,8985996000,354000,354000,354000,354000,0
|
|
20240604,181300,8985996000,354000,354000,354000,354000,0
|
|
20240604,181200,8985996000,354000,354000,354000,354000,0
|
|
20240604,181100,8985996000,354000,354000,354000,354000,0
|
|
20240604,181000,8985996000,354000,354000,354000,354000,0
|
|
20240604,180900,8985996000,354000,354000,354000,354000,0
|
|
20240604,180800,8985996000,354000,354000,354000,354000,405
|
|
20240604,180700,8985996000,354000,354000,354000,354000,0
|
|
20240604,180600,8985996000,354000,354000,354000,354000,0
|
|
20240604,180500,8985996000,354000,354000,354000,354000,0
|
|
20240604,180400,8985996000,354000,354000,354000,354000,0
|
|
20240604,180300,8985996000,354000,354000,354000,354000,0
|
|
20240604,180200,8985996000,354000,354000,354000,354000,0
|
|
20240604,180100,8985996000,354000,354000,354000,354000,0
|
|
20240604,180000,8985996000,354000,354000,354000,354000,0
|
|
20240604,175900,8985996000,354000,354000,354000,354000,0
|
|
20240604,175800,8985996000,354000,354000,354000,354000,0
|
|
20240604,175700,8985996000,354000,354000,354000,354000,0
|
|
20240604,175600,8985996000,354000,354000,354000,354000,0
|
|
20240604,175500,8985996000,354000,354000,354000,354000,0
|
|
20240604,175400,8985996000,354000,354000,354000,354000,0
|
|
20240604,175300,8985996000,354000,354000,354000,354000,0
|
|
20240604,175200,8985996000,354000,354000,354000,354000,0
|
|
20240604,175100,8985996000,354000,354000,354000,354000,0
|
|
20240604,175000,8985996000,354000,354000,354000,354000,0
|
|
20240604,174900,8985996000,354000,354000,354000,354000,0
|
|
20240604,174800,8985996000,354000,354000,354000,354000,0
|
|
20240604,174700,8985996000,354000,354000,354000,354000,0
|
|
20240604,174600,8985996000,354000,354000,354000,354000,0
|
|
20240604,174500,8985996000,354000,354000,354000,354000,0
|
|
20240604,174400,8985996000,354000,354000,354000,354000,0
|
|
20240604,174300,8985996000,354000,354000,354000,354000,0
|
|
20240604,174200,8985996000,354000,354000,354000,354000,0
|
|
20240604,174100,8985996000,354000,354000,354000,354000,0
|
|
20240604,174000,8985996000,354000,354000,354000,354000,0
|
|
20240604,173900,8985996000,354000,354000,354000,354000,0
|
|
20240604,173800,8985996000,354000,354000,354000,354000,405
|
|
20240604,173700,8985996000,354000,354000,354000,354000,0
|
|
20240604,173600,8985996000,354000,354000,354000,354000,0
|
|
20240604,173500,8985996000,354000,354000,354000,354000,0
|
|
20240604,173400,8985996000,354000,354000,354000,354000,0
|
|
20240604,173300,8985996000,354000,354000,354000,354000,0
|
|
20240604,173200,8985996000,354000,354000,354000,354000,0
|
|
20240604,173100,8985996000,354000,354000,354000,354000,0
|
|
20240604,173000,8985996000,354000,354000,354000,354000,0
|
|
20240604,172900,8985996000,354000,354000,354000,354000,0
|
|
20240604,172800,8985996000,354000,354000,354000,354000,0
|
|
20240604,172700,8985996000,354000,354000,354000,354000,0
|
|
20240604,172600,8985996000,354000,354000,354000,354000,0
|
|
20240604,172500,8985996000,354000,354000,354000,354000,0
|
|
20240604,172400,8985996000,354000,354000,354000,354000,0
|
|
20240604,172300,8985996000,354000,354000,354000,354000,0
|
|
20240604,172200,8985996000,354000,354000,354000,354000,0
|
|
20240604,172100,8985996000,354000,354000,354000,354000,0
|
|
20240604,172000,8985996000,354000,354000,354000,354000,0
|
|
20240604,171900,8985996000,354000,354000,354000,354000,0
|
|
20240604,171800,8985996000,354000,354000,354000,354000,0
|
|
20240604,171700,8985996000,354000,354000,354000,354000,0
|
|
20240604,171600,8985996000,354000,354000,354000,354000,0
|
|
20240604,171500,8985996000,354000,354000,354000,354000,0
|
|
20240604,171400,8985996000,354000,354000,354000,354000,0
|
|
20240604,171300,8985996000,354000,354000,354000,354000,0
|
|
20240604,171200,8985996000,354000,354000,354000,354000,0
|
|
20240604,171100,8985996000,354000,354000,354000,354000,0
|
|
20240604,171000,8985996000,354000,354000,354000,354000,0
|
|
20240604,170900,8985996000,354000,354000,354000,354000,0
|
|
20240604,170800,8985996000,354000,354000,354000,354000,405
|
|
20240604,170700,8985996000,354000,354000,354000,354000,0
|
|
20240604,170600,8985996000,354000,354000,354000,354000,0
|
|
20240604,170500,8985996000,354000,354000,354000,354000,0
|
|
20240604,170400,8985996000,354000,354000,354000,354000,0
|
|
20240604,170300,8985996000,354000,354000,354000,354000,0
|
|
20240604,170200,8985996000,354000,354000,354000,354000,0
|
|
20240604,170100,8985996000,354000,354000,354000,354000,0
|
|
20240604,170000,8985996000,354000,354000,354000,354000,0
|
|
20240604,165900,8985996000,354000,354000,354000,354000,0
|
|
20240604,165800,8985996000,354000,354000,354000,354000,0
|
|
20240604,165700,8985996000,354000,354000,354000,354000,0
|
|
20240604,165600,8985996000,354000,354000,354000,354000,0
|
|
20240604,165500,8985996000,354000,354000,354000,354000,0
|
|
20240604,165400,8985996000,354000,354000,354000,354000,0
|
|
20240604,165300,8985996000,354000,354000,354000,354000,0
|
|
20240604,165200,8985996000,354000,354000,354000,354000,0
|
|
20240604,165100,8985996000,354000,354000,354000,354000,0
|
|
20240604,165000,8985996000,354000,354000,354000,354000,0
|
|
20240604,164900,8985996000,354000,354000,354000,354000,0
|
|
20240604,164800,8985996000,354000,354000,354000,354000,0
|
|
20240604,164700,8985996000,354000,354000,354000,354000,0
|
|
20240604,164600,8985996000,354000,354000,354000,354000,0
|
|
20240604,164500,8985996000,354000,354000,354000,354000,0
|
|
20240604,164400,8985996000,354000,354000,354000,354000,0
|
|
20240604,164300,8985996000,354000,354000,354000,354000,0
|
|
20240604,164200,8985996000,354000,354000,354000,354000,0
|
|
20240604,164100,8985996000,354000,354000,354000,354000,0
|
|
20240604,164000,8985996000,354000,354000,354000,354000,0
|
|
20240604,163900,8985996000,354000,354000,354000,354000,0
|
|
20240604,163800,8985996000,354000,354000,354000,354000,405
|
|
20240604,163700,8985996000,354000,354000,354000,354000,0
|
|
20240604,163600,8985996000,354000,354000,354000,354000,0
|
|
20240604,163500,8985996000,354000,354000,354000,354000,0
|
|
20240604,163400,8985996000,354000,354000,354000,354000,0
|
|
20240604,163300,8985996000,354000,354000,354000,354000,0
|
|
20240604,163200,8985996000,354000,354000,354000,354000,0
|
|
20240604,163100,8985996000,354000,354000,354000,354000,0
|
|
20240604,163000,8985996000,354000,354000,354000,354000,0
|
|
20240604,162900,8985996000,354000,354000,354000,354000,0
|
|
20240604,162800,8985996000,354000,354000,354000,354000,0
|
|
20240604,162700,8985996000,354000,354000,354000,354000,0
|
|
20240604,162600,8985996000,354000,354000,354000,354000,0
|
|
20240604,162500,8985996000,354000,354000,354000,354000,0
|
|
20240604,162400,8985996000,354000,354000,354000,354000,0
|
|
20240604,162300,8985996000,354000,354000,354000,354000,0
|
|
20240604,162200,8985996000,354000,354000,354000,354000,0
|
|
20240604,162100,8985996000,354000,354000,354000,354000,0
|
|
20240604,162000,8985996000,354000,354000,354000,354000,0
|
|
20240604,161900,8985996000,354000,354000,354000,354000,0
|
|
20240604,161800,8985996000,354000,354000,354000,354000,0
|
|
20240604,161700,8985996000,354000,354000,354000,354000,0
|
|
20240604,161600,8985996000,354000,354000,354000,354000,0
|
|
20240604,161500,8985996000,354000,354000,354000,354000,0
|
|
20240604,161400,8985996000,354000,354000,354000,354000,0
|
|
20240604,161300,8985996000,354000,354000,354000,354000,0
|
|
20240604,161200,8985996000,354000,354000,354000,354000,0
|
|
20240604,161100,8985996000,354000,354000,354000,354000,0
|
|
20240604,161000,8985996000,354000,354000,354000,354000,0
|
|
20240604,160900,8985996000,354000,354000,354000,354000,0
|
|
20240604,160800,8985996000,354000,354000,354000,354000,405
|
|
20240604,160700,8985996000,354000,354000,354000,354000,0
|
|
20240604,160600,8985996000,354000,354000,354000,354000,0
|
|
20240604,160500,8985996000,354000,354000,354000,354000,0
|
|
20240604,160400,8985996000,354000,354000,354000,354000,0
|
|
20240604,160300,8985996000,354000,354000,354000,354000,0
|
|
20240604,160200,8985996000,354000,354000,354000,354000,0
|
|
20240604,160100,8985996000,354000,354000,354000,354000,0
|
|
20240604,160000,8985996000,354000,354000,354000,354000,0
|
|
20240604,155900,8985996000,354000,354000,354000,354000,0
|
|
20240604,155800,8985996000,354000,354000,354000,354000,0
|
|
20240604,155700,8985996000,354000,354000,354000,354000,0
|
|
20240604,155600,8985996000,354000,354000,354000,354000,0
|
|
20240604,155500,8985996000,354000,354000,354000,354000,0
|
|
20240604,155400,8985996000,354000,354000,354000,354000,0
|
|
20240604,155300,8985996000,354000,354000,354000,354000,0
|
|
20240604,155200,8985996000,354000,354000,354000,354000,0
|
|
20240604,155100,8985996000,354000,354000,354000,354000,0
|
|
20240604,155000,8985996000,354000,354000,354000,354000,0
|
|
20240604,154900,8985996000,354000,354000,354000,354000,0
|
|
20240604,154800,8985996000,354000,354000,354000,354000,0
|
|
20240604,154700,8985996000,354000,354000,354000,354000,0
|
|
20240604,154600,8985996000,354000,354000,354000,354000,0
|
|
20240604,154500,8985996000,354000,354000,354000,354000,0
|
|
20240604,154400,8985996000,354000,354000,354000,354000,0
|
|
20240604,154300,8985996000,354000,354000,354000,354000,0
|
|
20240604,154200,8985996000,354000,354000,354000,354000,0
|
|
20240604,154100,8985996000,354000,354000,354000,354000,0
|
|
20240604,154000,8985996000,354000,354000,354000,354000,0
|
|
20240604,153900,8985996000,354000,354000,354000,354000,0
|
|
20240604,153800,8985996000,354000,354000,354000,354000,405
|
|
20240604,153700,8985996000,354000,354000,354000,354000,0
|
|
20240604,153600,8985996000,354000,354000,354000,354000,0
|
|
20240604,153500,8985996000,354000,354000,354000,354000,0
|
|
20240604,153400,8985996000,354000,354000,354000,354000,0
|
|
20240604,153300,8985996000,354000,354000,354000,354000,0
|
|
20240604,153200,8985996000,354000,354000,354000,354000,0
|
|
20240604,153100,8985996000,354000,354000,354000,354000,0
|
|
20240604,153000,8985996000,354000,354000,354000,354000,405
|
|
20240604,152900,8842626000,353500,353500,353500,353500,0
|
|
20240604,152800,8842626000,353500,353500,353500,353500,0
|
|
20240604,152700,8842626000,353500,353500,353500,353500,0
|
|
20240604,152600,8842626000,353500,353500,353500,353500,0
|
|
20240604,152500,8842626000,353500,353500,353500,353500,0
|
|
20240604,152400,8842626000,353500,353500,353500,353500,0
|
|
20240604,152300,8842626000,353500,353500,353500,353500,0
|
|
20240604,152200,8842626000,353500,353500,353500,353500,0
|
|
20240604,152100,8842626000,353500,353500,353500,353500,0
|
|
20240604,152000,8842626000,353500,353500,353500,353500,0
|
|
20240604,151900,8842626000,353500,352500,353500,352500,26
|
|
20240604,151800,8833445000,352500,353000,353500,352500,6
|
|
20240604,151700,8831328000,353500,352500,353500,352500,33
|
|
20240604,151600,8819681500,352500,352500,353000,352500,70
|
|
20240604,151500,8794977000,352500,352500,353000,352500,50
|
|
20240604,151400,8777351000,352500,352500,353000,352500,61
|
|
20240604,151300,8755840000,352500,352500,353000,352500,25
|
|
20240604,151200,8747024500,353000,352500,353000,352500,28
|
|
20240604,151100,8737152500,352500,352500,353000,352500,28
|
|
20240604,151000,8727281500,352500,352500,353000,352500,10
|
|
20240604,150900,8723756000,352500,352000,353000,352000,47
|
|
20240604,150800,8707197000,352000,352000,352500,352000,64
|
|
20240604,150700,8684665500,353000,352500,353000,352500,9
|
|
20240604,150600,8681492500,352000,352500,352500,352000,73
|
|
20240604,150500,8655782500,352500,352500,353000,352500,80
|
|
20240604,150400,8627580000,352500,352500,353000,352500,194
|
|
20240604,150300,8559194000,353000,352500,353000,352500,69
|
|
20240604,150200,8534859500,353000,353000,353500,353000,62
|
|
20240604,150100,8512971500,353500,353000,353500,353000,12
|
|
20240604,150000,8508733000,353000,353500,353500,353000,27
|
|
20240604,145900,8499199500,353500,353000,353500,353000,141
|
|
20240604,145800,8449421500,353500,353500,353500,353000,18
|
|
20240604,145700,8443063000,353000,353500,353500,353000,10
|
|
20240604,145600,8439531500,353500,353500,353500,353000,21
|
|
20240604,145500,8432114500,353500,353000,353500,353000,6
|
|
20240604,145400,8429995500,353500,353500,353500,353000,27
|
|
20240604,145300,8420462500,353500,353500,354000,353000,36
|
|
20240604,145200,8407737500,353500,353000,354000,353000,52
|
|
20240604,145100,8389356000,353000,353000,353500,353000,27
|
|
20240604,145000,8379818500,353000,353500,353500,353000,21
|
|
20240604,144900,8372403000,353500,353000,353500,353000,71
|
|
20240604,144800,8347335500,353500,353500,353500,353000,7
|
|
20240604,144700,8344862500,353500,353000,353500,353000,11
|
|
20240604,144600,8340976500,353000,353500,353500,353000,15
|
|
20240604,144500,8335681000,353000,353500,353500,353000,31
|
|
20240604,144400,8324730500,353500,353500,353500,353000,12
|
|
20240604,144300,8320492500,353000,353000,353000,352500,63
|
|
20240604,144200,8298258000,353000,352500,353000,352500,117
|
|
20240604,144100,8256958000,353000,353000,353000,352500,32
|
|
20240604,144000,8245672000,352500,352500,353000,352500,31
|
|
20240604,143900,8234742000,353000,353000,353000,352500,50
|
|
20240604,143800,8217115500,352500,352500,353000,352500,21
|
|
20240604,143700,8209709500,353000,353000,353000,352500,89
|
|
20240604,143600,8178293000,352500,353000,353000,352500,48
|
|
20240604,143500,8161370500,353000,353000,353500,353000,109
|
|
20240604,143400,8122891000,353500,353500,353500,353000,34
|
|
20240604,143300,8110886500,353500,353000,353500,353000,15
|
|
20240604,143200,8105590000,353500,353500,353500,353000,18
|
|
20240604,143100,8099233000,353500,353500,353500,353000,31
|
|
20240604,143000,8088287000,353500,353000,353500,353000,57
|
|
20240604,142900,8068159500,353500,354000,354000,353000,343
|
|
20240604,142800,7946995500,354000,354000,354000,353500,48
|
|
20240604,142700,7930006000,354500,354000,354500,354000,69
|
|
20240604,142600,7905578500,354500,354500,354500,354000,15
|
|
20240604,142500,7900265500,354000,354000,354500,354000,6
|
|
20240604,142400,7898140000,354500,354000,354500,354000,22
|
|
20240604,142300,7890350000,354000,354000,354500,354000,134
|
|
20240604,142200,7842912000,354000,354500,354500,354000,15
|
|
20240604,142100,7837601000,354000,354000,354500,354000,28
|
|
20240604,142000,7827688000,354500,354500,354500,354000,27
|
|
20240604,141900,7818126500,354500,354000,354500,354000,30
|
|
20240604,141800,7807495000,354000,354500,354500,354000,2
|
|
20240604,141700,7806786500,354000,354500,354500,354000,34
|
|
20240604,141600,7794746500,354000,354000,354500,354000,14
|
|
20240604,141500,7789789000,354000,354000,354500,354000,11
|
|
20240604,141400,7785890500,354500,354500,354500,354000,58
|
|
20240604,141300,7765337500,354500,354500,354500,354500,24
|
|
20240604,141200,7756829500,355000,355000,355000,354500,13
|
|
20240604,141100,7752215000,354500,354500,355000,354500,23
|
|
20240604,141000,7744058000,354500,355000,355000,354500,22
|
|
20240604,140900,7736256000,355000,355000,355000,355000,6
|
|
20240604,140800,7734126000,354500,354500,355000,354500,54
|
|
20240604,140700,7714981500,354500,355000,355000,354500,25
|
|
20240604,140600,7706115000,355000,354500,355000,354500,7
|
|
20240604,140500,7703632500,354500,355000,355000,354500,11
|
|
20240604,140400,7699730500,354500,354500,354500,354500,25
|
|
20240604,140300,7690868000,355000,354500,355000,354500,28
|
|
20240604,140200,7680940500,355000,355000,355000,354500,21
|
|
20240604,140100,7673491000,355000,354500,355000,354500,36
|
|
20240604,140000,7660720000,354500,355000,355000,354500,25
|
|
20240604,135900,7651853500,354500,354500,355000,354500,35
|
|
20240604,135800,7639444500,354500,354500,355000,354500,21
|
|
20240604,135700,7631999500,355000,354500,355000,354500,3
|
|
20240604,135600,7630935500,354500,355000,355000,354500,14
|
|
20240604,135500,7625970000,355000,355000,355000,355000,1
|
|
20240604,135400,7625615000,354500,355000,355000,354500,34
|
|
20240604,135300,7613559500,354500,355000,355000,354500,11
|
|
20240604,135200,7609657000,355000,355000,355000,355000,3
|
|
20240604,135100,7608592000,355000,355000,355000,354500,19
|
|
20240604,135000,7601852500,355000,355500,355500,355000,34
|
|
20240604,134900,7589780000,355500,355000,355500,355000,6
|
|
20240604,134800,7587649500,355000,355500,355500,354500,21
|
|
20240604,134700,7580194500,355500,355500,355500,355000,7
|
|
20240604,134600,7577706500,355500,355000,355500,355000,9
|
|
20240604,134500,7574511000,355000,355500,355500,355000,44
|
|
20240604,134400,7558890000,355000,355000,355000,355000,8
|
|
20240604,134300,7556050000,355000,355000,355000,355000,14
|
|
20240604,134200,7551080000,355500,355000,355500,355000,14
|
|
20240604,134100,7546106000,355000,355000,355500,355000,28
|
|
20240604,134000,7536163500,355000,355500,355500,355000,23
|
|
20240604,133900,7527997500,355000,355500,355500,355000,12
|
|
20240604,133800,7523737000,355000,355000,355500,355000,29
|
|
20240604,133700,7513440500,355500,355500,355500,355500,3
|
|
20240604,133600,7512374000,355000,354500,355000,354500,104
|
|
20240604,133500,7475472000,355000,355000,355000,354500,20
|
|
20240604,133400,7468378000,354500,355000,355000,354500,6
|
|
20240604,133300,7466250500,354500,354500,354500,354500,6
|
|
20240604,133200,7464123500,354500,354500,355000,354500,31
|
|
20240604,133100,7453130500,354500,354500,355000,354500,59
|
|
20240604,133000,7432214500,354500,355000,355000,354500,15
|
|
20240604,132900,7426895500,354500,354500,355000,354500,43
|
|
20240604,132800,7411650500,354500,354500,354500,354500,26
|
|
20240604,132700,7402433500,354500,354500,355000,354500,18
|
|
20240604,132600,7396051500,355000,355500,355500,355000,148
|
|
20240604,132500,7343510500,355000,355500,355500,355000,32
|
|
20240604,132400,7332149000,355000,355000,355500,355000,13
|
|
20240604,132300,7327533500,355500,355500,355500,355000,12
|
|
20240604,132200,7323271500,355000,355500,355500,355000,31
|
|
20240604,132100,7312265500,355000,355000,355500,355000,24
|
|
20240604,132000,7303743000,355500,355500,355500,355000,13
|
|
20240604,131900,7299125000,355000,355000,355500,355000,92
|
|
20240604,131800,7266464500,355000,355500,355500,355000,18
|
|
20240604,131700,7260074000,355000,355500,355500,355000,32
|
|
20240604,131600,7248710000,355500,355000,355500,355000,18
|
|
20240604,131500,7242319000,355000,355500,355500,355000,38
|
|
20240604,131400,7228817500,355000,355500,355500,355000,9
|
|
20240604,131300,7225620000,355000,355000,355000,355000,27
|
|
20240604,131200,7216035000,355000,355000,355500,355000,30
|
|
20240604,131100,7205383500,355000,355500,355500,355000,5
|
|
20240604,131000,7203606500,355000,355500,355500,355000,16
|
|
20240604,130900,7197925000,355000,355000,355500,355000,25
|
|
20240604,130800,7189048000,355000,355500,355500,355000,35
|
|
20240604,130700,7176621000,355500,355500,355500,355000,10
|
|
20240604,130600,7173067500,355000,355000,355500,355000,36
|
|
20240604,130500,7160285500,355000,355500,355500,355000,12
|
|
20240604,130400,7156023500,355000,355000,355000,355000,7
|
|
20240604,130300,7153538500,355000,355000,355000,355000,35
|
|
20240604,130200,7141113500,355000,355500,355500,355000,8
|
|
20240604,130100,7138270500,355000,355500,355500,355000,9
|
|
20240604,130000,7135074500,355000,355500,355500,355000,111
|
|
20240604,125900,7095667000,355500,355500,355500,355000,80
|
|
20240604,125800,7067237000,355500,355500,355500,355500,3
|
|
20240604,125700,7066170500,355000,355500,356000,355000,77
|
|
20240604,125600,7038799000,355500,356000,356000,355500,24
|
|
20240604,125500,7030265500,355500,355500,356000,355500,18
|
|
20240604,125400,7023865500,355500,356000,356000,355500,27
|
|
20240604,125300,7014260000,356000,356000,356000,355500,68
|
|
20240604,125200,6990060500,356500,356000,356500,356000,48
|
|
20240604,125100,6972970000,356000,356000,356000,356000,0
|
|
20240604,125000,6972970000,356000,356500,356500,356000,47
|
|
20240604,124900,6956235500,356500,356500,356500,356500,3
|
|
20240604,124800,6955166000,356000,355500,356000,355500,63
|
|
20240604,124700,6932742500,355500,355500,356000,355500,36
|
|
20240604,124600,6919938000,356000,356000,356000,356000,3
|
|
20240604,124500,6918870000,355500,356500,356500,355500,9
|
|
20240604,124400,6915665500,356000,355500,356000,355500,197
|
|
20240604,124300,6845557000,355500,355500,356000,355500,18
|
|
20240604,124200,6839157500,356000,355500,356000,355500,9
|
|
20240604,124100,6835957000,355500,355500,356000,355500,9
|
|
20240604,124000,6832756500,355500,356000,356000,355500,46
|
|
20240604,123900,6816402000,356000,355500,356000,355500,10
|
|
20240604,123800,6812846000,355500,355500,356000,355500,24
|
|
20240604,123700,6804313500,355500,355500,356000,355500,27
|
|
20240604,123600,6794714000,355500,355500,355500,355500,26
|
|
20240604,123500,6785471000,355500,356000,356000,355500,22
|
|
20240604,123400,6777643000,356000,355500,356000,355500,23
|
|
20240604,123300,6769466000,355500,355500,356000,355500,4
|
|
20240604,123200,6768043500,355500,355500,356000,355500,11
|
|
20240604,123100,6764131000,356000,356000,356000,355500,35
|
|
20240604,123000,6751687000,355500,356000,356000,355500,16
|
|
20240604,122900,6745998500,356000,356000,356000,356000,2
|
|
20240604,122800,6745286500,356000,355500,356000,355500,31
|
|
20240604,122700,6734265000,355500,355500,356000,355500,34
|
|
20240604,122600,6722177500,356000,356000,356000,356000,7
|
|
20240604,122500,6719685500,356000,356000,356000,355500,9
|
|
20240604,122400,6716484500,356000,356000,356000,355500,92
|
|
20240604,122300,6683737500,356000,356000,356000,355500,19
|
|
20240604,122200,6676981000,356000,356000,356000,355500,19
|
|
20240604,122100,6670224500,356000,355500,356000,355500,14
|
|
20240604,122000,6665246000,356000,356000,356000,355500,28
|
|
20240604,121900,6655281500,355500,356000,356000,355500,15
|
|
20240604,121800,6649945000,356500,355000,356500,355000,241
|
|
20240604,121700,6564165000,355000,355500,355500,355000,26
|
|
20240604,121600,6554933000,355000,355500,355500,355000,8
|
|
20240604,121500,6552091500,355500,355500,355500,355000,18
|
|
20240604,121400,6545700500,355000,355500,355500,355000,13
|
|
20240604,121300,6541084500,355500,355000,355500,355000,42
|
|
20240604,121200,6526174000,355000,355000,355500,355000,11
|
|
20240604,121100,6522268000,355000,355000,355500,355000,120
|
|
20240604,121000,6479630000,355000,355000,355000,355000,30
|
|
20240604,120900,6468980000,354500,354500,355000,354500,173
|
|
20240604,120800,6407571000,355000,354000,355000,353500,241
|
|
20240604,120700,6322189500,354500,354000,354500,354000,11
|
|
20240604,120600,6318294000,354000,354000,354000,354000,2
|
|
20240604,120500,6317586000,354000,354500,354500,353500,25
|
|
20240604,120400,6308745000,353500,353500,354000,353500,38
|
|
20240604,120300,6295301500,354000,353500,354000,353000,136
|
|
20240604,120200,6247183000,353500,353500,354000,353500,33
|
|
20240604,120100,6235516000,353500,353500,354000,353500,7
|
|
20240604,120000,6233040000,353500,354000,354000,353500,8
|
|
20240604,115900,6230210500,353500,354000,354000,353500,40
|
|
20240604,115800,6216069000,353500,354000,354000,353500,23
|
|
20240604,115700,6207937000,353500,354000,354000,353500,23
|
|
20240604,115600,6199805500,354000,353500,354000,353500,5
|
|
20240604,115500,6198036500,353500,353500,354000,353500,15
|
|
20240604,115400,6192732500,353500,353500,354000,353500,28
|
|
20240604,115300,6182828500,353500,353500,354000,353500,7
|
|
20240604,115200,6180353000,353500,353500,354000,353500,21
|
|
20240604,115100,6172928500,354000,353500,354000,353000,19
|
|
20240604,115000,6166214500,353500,353500,353500,353000,31
|
|
20240604,114900,6155266500,353500,353000,353500,353000,19
|
|
20240604,114800,6148558000,353500,353500,353500,353500,12
|
|
20240604,114700,6144316000,353500,353000,353500,353000,19
|
|
20240604,114600,6137602000,353500,353500,353500,353000,35
|
|
20240604,114500,6125232500,353000,354000,354000,353000,58
|
|
20240604,114400,6104735500,353500,353500,354000,353500,45
|
|
20240604,114300,6088827000,353500,354000,354000,353500,4
|
|
20240604,114200,6087411500,353500,353500,354000,353500,21
|
|
20240604,114100,6079987000,354000,353000,354000,353000,92
|
|
20240604,114000,6047490000,353000,353000,353000,352500,31
|
|
20240604,113900,6036554500,352500,352500,353000,352500,33
|
|
20240604,113800,6024916000,353000,353000,353000,352500,27
|
|
20240604,113700,6015386000,352500,353000,353000,352500,21
|
|
20240604,113600,6007979000,353000,353000,353000,352500,28
|
|
20240604,113500,5998106500,353000,353000,353000,352500,15
|
|
20240604,113400,5992815000,352500,352500,353000,352500,14
|
|
20240604,113300,5987879000,353000,352500,353000,352500,21
|
|
20240604,113200,5980474000,353000,353000,353500,352500,99
|
|
20240604,113100,5945529000,353000,353500,353500,353000,22
|
|
20240604,113000,5937760500,353500,353500,353500,353500,2
|
|
20240604,112900,5937053500,353500,353500,353500,353000,54
|
|
20240604,112800,5917976000,353500,353500,353500,353500,8
|
|
20240604,112700,5915148000,353500,353500,353500,353500,12
|
|
20240604,112600,5910906000,353000,353500,353500,353000,47
|
|
20240604,112500,5894305500,353500,353500,353500,353000,24
|
|
20240604,112400,5885823500,353500,354000,354000,353500,20
|
|
20240604,112300,5878752500,354000,353500,354000,353500,18
|
|
20240604,112200,5872387500,353500,353500,354500,353000,58
|
|
20240604,112100,5851880000,353000,353500,354000,353000,68
|
|
20240604,112000,5827835000,353500,353500,353500,353000,12
|
|
20240604,111900,5823597500,353000,353500,353500,353000,12
|
|
20240604,111800,5819360500,353500,353000,353500,353000,11
|
|
20240604,111700,5815476000,353000,352500,353000,352500,53
|
|
20240604,111600,5796783000,352000,352500,352500,352000,20
|
|
20240604,111500,5789741500,352000,352500,352500,352000,8
|
|
20240604,111400,5786922500,352000,352500,352500,352000,25
|
|
20240604,111300,5778120000,352500,352500,352500,352000,40
|
|
20240604,111200,5764034500,352000,352000,352500,352000,19
|
|
20240604,111100,5757344500,352000,352500,352500,352000,30
|
|
20240604,111000,5746774500,352500,352500,353000,352000,87
|
|
20240604,110900,5716130500,352500,352500,352500,352000,64
|
|
20240604,110800,5693595500,352500,353000,353000,352500,9
|
|
20240604,110700,5690422500,352000,352500,353000,352000,21
|
|
20240604,110600,5683019500,352500,352500,352500,352500,10
|
|
20240604,110500,5679494500,352500,352500,353000,352500,3
|
|
20240604,110400,5678436500,352500,352500,353000,352000,49
|
|
20240604,110300,5661176500,353000,353500,353500,352500,132
|
|
20240604,110200,5614576000,354000,354000,354500,353500,6
|
|
20240604,110100,5612453000,353500,353500,353500,353000,32
|
|
20240604,110000,5601149000,354000,354500,354500,353500,33
|
|
20240604,105900,5589473000,354000,354500,354500,354000,35
|
|
20240604,105800,5577078500,354500,354000,354500,354000,25
|
|
20240604,105700,5568226500,354000,354500,354500,354000,55
|
|
20240604,105600,5548746000,354500,354500,354500,354000,33
|
|
20240604,105500,5537051000,354500,353000,354500,353000,91
|
|
20240604,105400,5504818000,354000,352500,354500,352500,274
|
|
20240604,105300,5407954500,353000,353000,353000,352500,123
|
|
20240604,105200,5364576000,353000,353000,353000,353000,12
|
|
20240604,105100,5360340000,352500,353000,353000,352500,46
|
|
20240604,105000,5344115000,353000,352500,353000,352500,18
|
|
20240604,104900,5337766500,352500,352500,352500,352500,25
|
|
20240604,104800,5328954000,352500,352500,352500,352500,15
|
|
20240604,104700,5323666500,352500,352500,352500,352000,61
|
|
20240604,104600,5302173000,352500,352000,352500,352000,10
|
|
20240604,104500,5298652500,352000,352500,352500,352000,27
|
|
20240604,104400,5289146500,352000,352500,352500,352000,44
|
|
20240604,104300,5273648500,352000,351500,352000,351500,50
|
|
20240604,104200,5256050000,352000,351000,352000,351000,88
|
|
20240604,104100,5225118000,351500,351000,351500,351000,28
|
|
20240604,104000,5215284000,351000,351000,351500,351000,76
|
|
20240604,103900,5188607500,351500,351500,351500,351500,2
|
|
20240604,103800,5187904500,351500,351000,351500,351000,25
|
|
20240604,103700,5179126500,351000,351500,351500,351000,108
|
|
20240604,103600,5141216000,351000,351500,351500,351000,31
|
|
20240604,103500,5130333500,351500,351000,351500,351000,22
|
|
20240604,103400,5122609500,351000,351500,351500,351000,8
|
|
20240604,103300,5119799000,351000,351000,351500,351000,21
|
|
20240604,103200,5112423000,351000,351000,351500,351000,19
|
|
20240604,103100,5105752500,351000,351000,351500,351000,139
|
|
20240604,103000,5056936500,351000,351000,351500,351000,24
|
|
20240604,102900,5048510000,351000,351000,351500,351000,42
|
|
20240604,102800,5033765500,351000,351500,351500,351000,75
|
|
20240604,102700,5007425000,351500,351000,351500,351000,90
|
|
20240604,102600,4975833500,351500,351500,351500,351000,35
|
|
20240604,102500,4963544500,351000,351500,351500,351000,48
|
|
20240604,102400,4946695500,351000,351000,351000,351000,46
|
|
20240604,102300,4930549500,351000,351000,351500,351000,65
|
|
20240604,102200,4907732000,351000,351500,352000,351000,157
|
|
20240604,102100,4852568500,351500,351500,351500,351500,107
|
|
20240604,102000,4814958000,351000,350500,351000,350500,95
|
|
20240604,101900,4781625000,351000,350500,351000,350000,384
|
|
20240604,101800,4647055500,350500,351000,351000,350500,393
|
|
20240604,101700,4509276000,350500,351500,352000,350500,823
|
|
20240604,101600,4220378500,351500,351500,352000,351000,302
|
|
20240604,101500,4114230500,351500,352500,353000,351500,799
|
|
20240604,101400,3833006500,352500,353000,353500,352000,429
|
|
20240604,101300,3681698000,353000,353000,353000,353000,66
|
|
20240604,101200,3658400000,353000,353500,353500,353000,50
|
|
20240604,101100,3640747000,353000,353000,353500,352500,37
|
|
20240604,101000,3627689500,353000,353000,353500,352500,86
|
|
20240604,100900,3597346000,352500,353000,353000,352500,254
|
|
20240604,100800,3507792000,353000,354000,354000,352500,1088
|
|
20240604,100700,3123512500,354000,354500,354500,353500,225
|
|
20240604,100600,3043880000,354000,354000,354500,354000,32
|
|
20240604,100500,3032551000,354000,354000,354500,354000,65
|
|
20240604,100400,3009523500,354000,354500,354500,354000,143
|
|
20240604,100300,2958901000,354000,354500,354500,354000,49
|
|
20240604,100200,2941541000,354500,354500,355000,354500,75
|
|
20240604,100100,2914940000,355000,354500,355000,354000,29
|
|
20240604,100000,2904665500,354500,354500,355000,354500,16
|
|
20240604,095900,2898990500,354500,354500,354500,353500,550
|
|
20240604,095800,2704209000,355000,354500,355000,354500,11
|
|
20240604,095700,2700309000,355000,354500,355000,354500,16
|
|
20240604,095600,2694636500,354500,355000,355000,354500,55
|
|
20240604,095500,2675138000,354500,354000,354500,354000,63
|
|
20240604,095400,2652812500,354000,354000,354500,354000,90
|
|
20240604,095300,2620946500,354000,354500,354500,354000,50
|
|
20240604,095200,2603226500,354500,355000,355000,354500,24
|
|
20240604,095100,2594718000,354500,354500,354500,354500,17
|
|
20240604,095000,2588691500,354500,354500,355000,354500,122
|
|
20240604,094900,2545422000,354500,354500,354500,354500,59
|
|
20240604,094800,2524506500,354000,353500,354500,353500,58
|
|
20240604,094700,2503970000,353500,355500,355500,353500,1656
|
|
20240604,094600,1916603500,355500,355500,355500,355500,45
|
|
20240604,094500,1900606000,355500,355500,356000,355500,440
|
|
20240604,094400,1743982500,355500,355500,355500,355000,125
|
|
20240604,094300,1699546000,355500,355500,355500,355500,92
|
|
20240604,094200,1666840000,355500,356000,356000,355500,21
|
|
20240604,094100,1659374000,356000,355500,356000,355500,24
|
|
20240604,094000,1650837500,355500,356000,356000,355500,159
|
|
20240604,093900,1594303000,356000,356500,356500,355500,139
|
|
20240604,093800,1544804000,356500,356500,356500,356000,23
|
|
20240604,093700,1536610500,356500,356500,356500,356500,37
|
|
20240604,093600,1523420000,356500,356000,356500,355500,329
|
|
20240604,093500,1406311000,355500,355500,355500,355500,0
|
|
20240604,093400,1406311000,355500,356000,356000,355500,22
|
|
20240604,093300,1398489500,355500,355500,355500,355500,72
|
|
20240604,093200,1372893500,355500,356000,356000,355500,41
|
|
20240604,093100,1358308000,356000,355500,356000,355500,46
|
|
20240604,093000,1341954500,355500,355000,355500,355000,56
|
|
20240604,092900,1322053500,355500,355500,355500,355000,130
|
|
20240604,092800,1275839000,355500,356000,356000,355000,514
|
|
20240604,092700,1092987000,356000,356500,356500,356000,36
|
|
20240604,092600,1080168500,356500,356500,357000,356500,216
|
|
20240604,092500,1003163500,357000,357000,357000,356500,104
|
|
20240604,092400,966080000,357000,357000,357000,356500,42
|
|
20240604,092300,951087500,357000,357500,357500,357000,75
|
|
20240604,092200,924312000,357500,357500,357500,357000,9
|
|
20240604,092100,921098000,357000,357500,357500,356500,16
|
|
20240604,092000,915386000,357000,357000,357000,356500,23
|
|
20240604,091900,907177000,357000,357000,357500,357000,168
|
|
20240604,091800,847185500,357500,357500,357500,357000,68
|
|
20240604,091700,822879000,357500,357500,357500,357000,12
|
|
20240604,091600,818590000,357000,357500,357500,357000,100
|
|
20240604,091500,782886500,357500,358000,358000,357000,211
|
|
20240604,091400,707471000,358000,358000,358500,358000,75
|
|
20240604,091300,680616500,357500,358000,358000,357500,30
|
|
20240604,091200,669880500,358000,358000,358000,357500,15
|
|
20240604,091100,664513000,357500,357500,358000,357500,197
|
|
20240604,091000,594067000,357500,359000,359000,357500,221
|
|
20240604,090900,514937000,359000,358500,359000,358500,144
|
|
20240604,090800,463284000,359000,358500,359000,358500,29
|
|
20240604,090700,452882000,359000,359500,359500,358500,192
|
|
20240604,090600,383927500,360000,361000,361000,359500,292
|
|
20240604,090500,278727500,361000,360500,361000,360500,66
|
|
20240604,090400,254904500,361000,361000,361500,360500,43
|
|
20240604,090300,239374000,361000,360500,362000,360500,24
|
|
20240604,090200,230706000,361000,360500,361000,360500,32
|
|
20240604,090100,219160000,360500,361000,361500,360000,287
|
|
20240604,090000,115684000,361000,361500,361500,361000,304
|