732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,210900,3936348500,347000,347000,347000,347000,899
|
|
20240607,210800,3936348500,347000,347000,347000,347000,0
|
|
20240607,210700,3936348500,347000,347000,347000,347000,0
|
|
20240607,210600,3936348500,347000,347000,347000,347000,0
|
|
20240607,210500,3936348500,347000,347000,347000,347000,0
|
|
20240607,210400,3936348500,347000,347000,347000,347000,0
|
|
20240607,210300,3936348500,347000,347000,347000,347000,0
|
|
20240607,210200,3936348500,347000,347000,347000,347000,0
|
|
20240607,210100,3936348500,347000,347000,347000,347000,0
|
|
20240607,210000,3936348500,347000,347000,347000,347000,0
|
|
20240607,205900,3936348500,347000,347000,347000,347000,0
|
|
20240607,205800,3936348500,347000,347000,347000,347000,0
|
|
20240607,205700,3936348500,347000,347000,347000,347000,0
|
|
20240607,205600,3936348500,347000,347000,347000,347000,0
|
|
20240607,205500,3936348500,347000,347000,347000,347000,0
|
|
20240607,205400,3936348500,347000,347000,347000,347000,0
|
|
20240607,205300,3936348500,347000,347000,347000,347000,0
|
|
20240607,205200,3936348500,347000,347000,347000,347000,0
|
|
20240607,205100,3936348500,347000,347000,347000,347000,0
|
|
20240607,205000,3936348500,347000,347000,347000,347000,0
|
|
20240607,204900,3936348500,347000,347000,347000,347000,0
|
|
20240607,204800,3936348500,347000,347000,347000,347000,0
|
|
20240607,204700,3936348500,347000,347000,347000,347000,0
|
|
20240607,204600,3936348500,347000,347000,347000,347000,0
|
|
20240607,204500,3936348500,347000,347000,347000,347000,0
|
|
20240607,204400,3936348500,347000,347000,347000,347000,0
|
|
20240607,204300,3936348500,347000,347000,347000,347000,0
|
|
20240607,204200,3936348500,347000,347000,347000,347000,0
|
|
20240607,204100,3936348500,347000,347000,347000,347000,0
|
|
20240607,204000,3936348500,347000,347000,347000,347000,0
|
|
20240607,203900,3936348500,347000,347000,347000,347000,899
|
|
20240607,203800,3936348500,347000,347000,347000,347000,0
|
|
20240607,203700,3936348500,347000,347000,347000,347000,0
|
|
20240607,203600,3936348500,347000,347000,347000,347000,0
|
|
20240607,203500,3936348500,347000,347000,347000,347000,0
|
|
20240607,203400,3936348500,347000,347000,347000,347000,0
|
|
20240607,203300,3936348500,347000,347000,347000,347000,0
|
|
20240607,203200,3936348500,347000,347000,347000,347000,0
|
|
20240607,203100,3936348500,347000,347000,347000,347000,0
|
|
20240607,203000,3936348500,347000,347000,347000,347000,0
|
|
20240607,202900,3936348500,347000,347000,347000,347000,0
|
|
20240607,202800,3936348500,347000,347000,347000,347000,0
|
|
20240607,202700,3936348500,347000,347000,347000,347000,0
|
|
20240607,202600,3936348500,347000,347000,347000,347000,0
|
|
20240607,202500,3936348500,347000,347000,347000,347000,0
|
|
20240607,202400,3936348500,347000,347000,347000,347000,0
|
|
20240607,202300,3936348500,347000,347000,347000,347000,0
|
|
20240607,202200,3936348500,347000,347000,347000,347000,0
|
|
20240607,202100,3936348500,347000,347000,347000,347000,0
|
|
20240607,202000,3936348500,347000,347000,347000,347000,0
|
|
20240607,201900,3936348500,347000,347000,347000,347000,0
|
|
20240607,201800,3936348500,347000,347000,347000,347000,0
|
|
20240607,201700,3936348500,347000,347000,347000,347000,0
|
|
20240607,201600,3936348500,347000,347000,347000,347000,0
|
|
20240607,201500,3936348500,347000,347000,347000,347000,0
|
|
20240607,201400,3936348500,347000,347000,347000,347000,0
|
|
20240607,201300,3936348500,347000,347000,347000,347000,0
|
|
20240607,201200,3936348500,347000,347000,347000,347000,0
|
|
20240607,201100,3936348500,347000,347000,347000,347000,0
|
|
20240607,201000,3936348500,347000,347000,347000,347000,0
|
|
20240607,200900,3936348500,347000,347000,347000,347000,899
|
|
20240607,200800,3936348500,347000,347000,347000,347000,0
|
|
20240607,200700,3936348500,347000,347000,347000,347000,0
|
|
20240607,200600,3936348500,347000,347000,347000,347000,0
|
|
20240607,200500,3936348500,347000,347000,347000,347000,0
|
|
20240607,200400,3936348500,347000,347000,347000,347000,0
|
|
20240607,200300,3936348500,347000,347000,347000,347000,0
|
|
20240607,200200,3936348500,347000,347000,347000,347000,0
|
|
20240607,200100,3936348500,347000,347000,347000,347000,0
|
|
20240607,200000,3936348500,347000,347000,347000,347000,0
|
|
20240607,195900,3936348500,347000,347000,347000,347000,0
|
|
20240607,195800,3936348500,347000,347000,347000,347000,0
|
|
20240607,195700,3936348500,347000,347000,347000,347000,0
|
|
20240607,195600,3936348500,347000,347000,347000,347000,0
|
|
20240607,195500,3936348500,347000,347000,347000,347000,0
|
|
20240607,195400,3936348500,347000,347000,347000,347000,0
|
|
20240607,195300,3936348500,347000,347000,347000,347000,0
|
|
20240607,195200,3936348500,347000,347000,347000,347000,0
|
|
20240607,195100,3936348500,347000,347000,347000,347000,0
|
|
20240607,195000,3936348500,347000,347000,347000,347000,0
|
|
20240607,194900,3936348500,347000,347000,347000,347000,0
|
|
20240607,194800,3936348500,347000,347000,347000,347000,0
|
|
20240607,194700,3936348500,347000,347000,347000,347000,0
|
|
20240607,194600,3936348500,347000,347000,347000,347000,0
|
|
20240607,194500,3936348500,347000,347000,347000,347000,0
|
|
20240607,194400,3936348500,347000,347000,347000,347000,0
|
|
20240607,194300,3936348500,347000,347000,347000,347000,0
|
|
20240607,194200,3936348500,347000,347000,347000,347000,0
|
|
20240607,194100,3936348500,347000,347000,347000,347000,0
|
|
20240607,194000,3936348500,347000,347000,347000,347000,0
|
|
20240607,193900,3936348500,347000,347000,347000,347000,899
|
|
20240607,193800,3936348500,347000,347000,347000,347000,0
|
|
20240607,193700,3936348500,347000,347000,347000,347000,0
|
|
20240607,193600,3936348500,347000,347000,347000,347000,0
|
|
20240607,193500,3936348500,347000,347000,347000,347000,0
|
|
20240607,193400,3936348500,347000,347000,347000,347000,0
|
|
20240607,193300,3936348500,347000,347000,347000,347000,0
|
|
20240607,193200,3936348500,347000,347000,347000,347000,0
|
|
20240607,193100,3936348500,347000,347000,347000,347000,0
|
|
20240607,193000,3936348500,347000,347000,347000,347000,0
|
|
20240607,192900,3936348500,347000,347000,347000,347000,0
|
|
20240607,192800,3936348500,347000,347000,347000,347000,0
|
|
20240607,192700,3936348500,347000,347000,347000,347000,0
|
|
20240607,192600,3936348500,347000,347000,347000,347000,0
|
|
20240607,192500,3936348500,347000,347000,347000,347000,0
|
|
20240607,192400,3936348500,347000,347000,347000,347000,0
|
|
20240607,192300,3936348500,347000,347000,347000,347000,0
|
|
20240607,192200,3936348500,347000,347000,347000,347000,0
|
|
20240607,192100,3936348500,347000,347000,347000,347000,0
|
|
20240607,192000,3936348500,347000,347000,347000,347000,0
|
|
20240607,191900,3936348500,347000,347000,347000,347000,0
|
|
20240607,191800,3936348500,347000,347000,347000,347000,0
|
|
20240607,191700,3936348500,347000,347000,347000,347000,0
|
|
20240607,191600,3936348500,347000,347000,347000,347000,0
|
|
20240607,191500,3936348500,347000,347000,347000,347000,0
|
|
20240607,191400,3936348500,347000,347000,347000,347000,0
|
|
20240607,191300,3936348500,347000,347000,347000,347000,0
|
|
20240607,191200,3936348500,347000,347000,347000,347000,0
|
|
20240607,191100,3936348500,347000,347000,347000,347000,0
|
|
20240607,191000,3936348500,347000,347000,347000,347000,0
|
|
20240607,190900,3936348500,347000,347000,347000,347000,899
|
|
20240607,190800,3936348500,347000,347000,347000,347000,0
|
|
20240607,190700,3936348500,347000,347000,347000,347000,0
|
|
20240607,190600,3936348500,347000,347000,347000,347000,0
|
|
20240607,190500,3936348500,347000,347000,347000,347000,0
|
|
20240607,190400,3936348500,347000,347000,347000,347000,0
|
|
20240607,190300,3936348500,347000,347000,347000,347000,0
|
|
20240607,190200,3936348500,347000,347000,347000,347000,0
|
|
20240607,190100,3936348500,347000,347000,347000,347000,0
|
|
20240607,190000,3936348500,347000,347000,347000,347000,0
|
|
20240607,185900,3936348500,347000,347000,347000,347000,0
|
|
20240607,185800,3936348500,347000,347000,347000,347000,0
|
|
20240607,185700,3936348500,347000,347000,347000,347000,0
|
|
20240607,185600,3936348500,347000,347000,347000,347000,0
|
|
20240607,185500,3936348500,347000,347000,347000,347000,0
|
|
20240607,185400,3936348500,347000,347000,347000,347000,0
|
|
20240607,185300,3936348500,347000,347000,347000,347000,0
|
|
20240607,185200,3936348500,347000,347000,347000,347000,0
|
|
20240607,185100,3936348500,347000,347000,347000,347000,0
|
|
20240607,185000,3936348500,347000,347000,347000,347000,0
|
|
20240607,184900,3936348500,347000,347000,347000,347000,0
|
|
20240607,184800,3936348500,347000,347000,347000,347000,0
|
|
20240607,184700,3936348500,347000,347000,347000,347000,0
|
|
20240607,184600,3936348500,347000,347000,347000,347000,0
|
|
20240607,184500,3936348500,347000,347000,347000,347000,0
|
|
20240607,184400,3936348500,347000,347000,347000,347000,0
|
|
20240607,184300,3936348500,347000,347000,347000,347000,0
|
|
20240607,184200,3936348500,347000,347000,347000,347000,0
|
|
20240607,184100,3936348500,347000,347000,347000,347000,0
|
|
20240607,184000,3936348500,347000,347000,347000,347000,0
|
|
20240607,183900,3936348500,347000,347000,347000,347000,899
|
|
20240607,183800,3936348500,347000,347000,347000,347000,0
|
|
20240607,183700,3936348500,347000,347000,347000,347000,0
|
|
20240607,183600,3936348500,347000,347000,347000,347000,0
|
|
20240607,183500,3936348500,347000,347000,347000,347000,0
|
|
20240607,183400,3936348500,347000,347000,347000,347000,0
|
|
20240607,183300,3936348500,347000,347000,347000,347000,0
|
|
20240607,183200,3936348500,347000,347000,347000,347000,0
|
|
20240607,183100,3936348500,347000,347000,347000,347000,0
|
|
20240607,183000,3936348500,347000,347000,347000,347000,0
|
|
20240607,182900,3936348500,347000,347000,347000,347000,0
|
|
20240607,182800,3936348500,347000,347000,347000,347000,0
|
|
20240607,182700,3936348500,347000,347000,347000,347000,0
|
|
20240607,182600,3936348500,347000,347000,347000,347000,0
|
|
20240607,182500,3936348500,347000,347000,347000,347000,0
|
|
20240607,182400,3936348500,347000,347000,347000,347000,0
|
|
20240607,182300,3936348500,347000,347000,347000,347000,0
|
|
20240607,182200,3936348500,347000,347000,347000,347000,0
|
|
20240607,182100,3936348500,347000,347000,347000,347000,0
|
|
20240607,182000,3936348500,347000,347000,347000,347000,0
|
|
20240607,181900,3936348500,347000,347000,347000,347000,0
|
|
20240607,181800,3936348500,347000,347000,347000,347000,0
|
|
20240607,181700,3936348500,347000,347000,347000,347000,0
|
|
20240607,181600,3936348500,347000,347000,347000,347000,0
|
|
20240607,181500,3936348500,347000,347000,347000,347000,0
|
|
20240607,181400,3936348500,347000,347000,347000,347000,0
|
|
20240607,181300,3936348500,347000,347000,347000,347000,0
|
|
20240607,181200,3936348500,347000,347000,347000,347000,0
|
|
20240607,181100,3936348500,347000,347000,347000,347000,0
|
|
20240607,181000,3936348500,347000,347000,347000,347000,0
|
|
20240607,180900,3936348500,347000,347000,347000,347000,899
|
|
20240607,180800,3936348500,347000,347000,347000,347000,0
|
|
20240607,180700,3936348500,347000,347000,347000,347000,0
|
|
20240607,180600,3936348500,347000,347000,347000,347000,0
|
|
20240607,180500,3936348500,347000,347000,347000,347000,0
|
|
20240607,180400,3936348500,347000,347000,347000,347000,0
|
|
20240607,180300,3936348500,347000,347000,347000,347000,0
|
|
20240607,180200,3936348500,347000,347000,347000,347000,0
|
|
20240607,180100,3936348500,347000,347000,347000,347000,0
|
|
20240607,180000,3936348500,347000,347000,347000,347000,0
|
|
20240607,175900,3936348500,347000,347000,347000,347000,0
|
|
20240607,175800,3936348500,347000,347000,347000,347000,0
|
|
20240607,175700,3936348500,347000,347000,347000,347000,0
|
|
20240607,175600,3936348500,347000,347000,347000,347000,0
|
|
20240607,175500,3936348500,347000,347000,347000,347000,0
|
|
20240607,175400,3936348500,347000,347000,347000,347000,0
|
|
20240607,175300,3936348500,347000,347000,347000,347000,0
|
|
20240607,175200,3936348500,347000,347000,347000,347000,0
|
|
20240607,175100,3936348500,347000,347000,347000,347000,0
|
|
20240607,175000,3936348500,347000,347000,347000,347000,0
|
|
20240607,174900,3936348500,347000,347000,347000,347000,0
|
|
20240607,174800,3936348500,347000,347000,347000,347000,0
|
|
20240607,174700,3936348500,347000,347000,347000,347000,0
|
|
20240607,174600,3936348500,347000,347000,347000,347000,0
|
|
20240607,174500,3936348500,347000,347000,347000,347000,0
|
|
20240607,174400,3936348500,347000,347000,347000,347000,0
|
|
20240607,174300,3936348500,347000,347000,347000,347000,0
|
|
20240607,174200,3936348500,347000,347000,347000,347000,0
|
|
20240607,174100,3936348500,347000,347000,347000,347000,0
|
|
20240607,174000,3936348500,347000,347000,347000,347000,0
|
|
20240607,173900,3936348500,347000,347000,347000,347000,899
|
|
20240607,173800,3936348500,347000,347000,347000,347000,0
|
|
20240607,173700,3936348500,347000,347000,347000,347000,0
|
|
20240607,173600,3936348500,347000,347000,347000,347000,0
|
|
20240607,173500,3936348500,347000,347000,347000,347000,0
|
|
20240607,173400,3936348500,347000,347000,347000,347000,0
|
|
20240607,173300,3936348500,347000,347000,347000,347000,0
|
|
20240607,173200,3936348500,347000,347000,347000,347000,0
|
|
20240607,173100,3936348500,347000,347000,347000,347000,0
|
|
20240607,173000,3936348500,347000,347000,347000,347000,0
|
|
20240607,172900,3936348500,347000,347000,347000,347000,0
|
|
20240607,172800,3936348500,347000,347000,347000,347000,0
|
|
20240607,172700,3936348500,347000,347000,347000,347000,0
|
|
20240607,172600,3936348500,347000,347000,347000,347000,0
|
|
20240607,172500,3936348500,347000,347000,347000,347000,0
|
|
20240607,172400,3936348500,347000,347000,347000,347000,0
|
|
20240607,172300,3936348500,347000,347000,347000,347000,0
|
|
20240607,172200,3936348500,347000,347000,347000,347000,0
|
|
20240607,172100,3936348500,347000,347000,347000,347000,0
|
|
20240607,172000,3936348500,347000,347000,347000,347000,0
|
|
20240607,171900,3936348500,347000,347000,347000,347000,0
|
|
20240607,171800,3936348500,347000,347000,347000,347000,0
|
|
20240607,171700,3936348500,347000,347000,347000,347000,0
|
|
20240607,171600,3936348500,347000,347000,347000,347000,0
|
|
20240607,171500,3936348500,347000,347000,347000,347000,0
|
|
20240607,171400,3936348500,347000,347000,347000,347000,0
|
|
20240607,171300,3936348500,347000,347000,347000,347000,0
|
|
20240607,171200,3936348500,347000,347000,347000,347000,0
|
|
20240607,171100,3936348500,347000,347000,347000,347000,0
|
|
20240607,171000,3936348500,347000,347000,347000,347000,0
|
|
20240607,170900,3936348500,347000,347000,347000,347000,899
|
|
20240607,170800,3936348500,347000,347000,347000,347000,0
|
|
20240607,170700,3936348500,347000,347000,347000,347000,0
|
|
20240607,170600,3936348500,347000,347000,347000,347000,0
|
|
20240607,170500,3936348500,347000,347000,347000,347000,0
|
|
20240607,170400,3936348500,347000,347000,347000,347000,0
|
|
20240607,170300,3936348500,347000,347000,347000,347000,0
|
|
20240607,170200,3936348500,347000,347000,347000,347000,0
|
|
20240607,170100,3936348500,347000,347000,347000,347000,0
|
|
20240607,170000,3936348500,347000,347000,347000,347000,0
|
|
20240607,165900,3936348500,347000,347000,347000,347000,0
|
|
20240607,165800,3936348500,347000,347000,347000,347000,0
|
|
20240607,165700,3936348500,347000,347000,347000,347000,0
|
|
20240607,165600,3936348500,347000,347000,347000,347000,0
|
|
20240607,165500,3936348500,347000,347000,347000,347000,0
|
|
20240607,165400,3936348500,347000,347000,347000,347000,0
|
|
20240607,165300,3936348500,347000,347000,347000,347000,0
|
|
20240607,165200,3936348500,347000,347000,347000,347000,0
|
|
20240607,165100,3936348500,347000,347000,347000,347000,0
|
|
20240607,165000,3936348500,347000,347000,347000,347000,0
|
|
20240607,164900,3936348500,347000,347000,347000,347000,0
|
|
20240607,164800,3936348500,347000,347000,347000,347000,0
|
|
20240607,164700,3936348500,347000,347000,347000,347000,0
|
|
20240607,164600,3936348500,347000,347000,347000,347000,0
|
|
20240607,164500,3936348500,347000,347000,347000,347000,0
|
|
20240607,164400,3936348500,347000,347000,347000,347000,0
|
|
20240607,164300,3936348500,347000,347000,347000,347000,0
|
|
20240607,164200,3936348500,347000,347000,347000,347000,0
|
|
20240607,164100,3936348500,347000,347000,347000,347000,0
|
|
20240607,164000,3936348500,347000,347000,347000,347000,0
|
|
20240607,163900,3936348500,347000,347000,347000,347000,899
|
|
20240607,163800,3936348500,347000,347000,347000,347000,0
|
|
20240607,163700,3936348500,347000,347000,347000,347000,0
|
|
20240607,163600,3936348500,347000,347000,347000,347000,0
|
|
20240607,163500,3936348500,347000,347000,347000,347000,0
|
|
20240607,163400,3936348500,347000,347000,347000,347000,0
|
|
20240607,163300,3936348500,347000,347000,347000,347000,0
|
|
20240607,163200,3936348500,347000,347000,347000,347000,0
|
|
20240607,163100,3936348500,347000,347000,347000,347000,0
|
|
20240607,163000,3936348500,347000,347000,347000,347000,0
|
|
20240607,162900,3936348500,347000,347000,347000,347000,0
|
|
20240607,162800,3936348500,347000,347000,347000,347000,0
|
|
20240607,162700,3936348500,347000,347000,347000,347000,0
|
|
20240607,162600,3936348500,347000,347000,347000,347000,0
|
|
20240607,162500,3936348500,347000,347000,347000,347000,0
|
|
20240607,162400,3936348500,347000,347000,347000,347000,0
|
|
20240607,162300,3936348500,347000,347000,347000,347000,0
|
|
20240607,162200,3936348500,347000,347000,347000,347000,0
|
|
20240607,162100,3936348500,347000,347000,347000,347000,0
|
|
20240607,162000,3936348500,347000,347000,347000,347000,0
|
|
20240607,161900,3936348500,347000,347000,347000,347000,0
|
|
20240607,161800,3936348500,347000,347000,347000,347000,0
|
|
20240607,161700,3936348500,347000,347000,347000,347000,0
|
|
20240607,161600,3936348500,347000,347000,347000,347000,0
|
|
20240607,161500,3936348500,347000,347000,347000,347000,0
|
|
20240607,161400,3936348500,347000,347000,347000,347000,0
|
|
20240607,161300,3936348500,347000,347000,347000,347000,0
|
|
20240607,161200,3936348500,347000,347000,347000,347000,0
|
|
20240607,161100,3936348500,347000,347000,347000,347000,0
|
|
20240607,161000,3936348500,347000,347000,347000,347000,0
|
|
20240607,160900,3936348500,347000,347000,347000,347000,899
|
|
20240607,160800,3936348500,347000,347000,347000,347000,0
|
|
20240607,160700,3936348500,347000,347000,347000,347000,0
|
|
20240607,160600,3936348500,347000,347000,347000,347000,0
|
|
20240607,160500,3936348500,347000,347000,347000,347000,0
|
|
20240607,160400,3936348500,347000,347000,347000,347000,0
|
|
20240607,160300,3936348500,347000,347000,347000,347000,0
|
|
20240607,160200,3936348500,347000,347000,347000,347000,0
|
|
20240607,160100,3936348500,347000,347000,347000,347000,0
|
|
20240607,160000,3936348500,347000,347000,347000,347000,0
|
|
20240607,155900,3936348500,347000,347000,347000,347000,0
|
|
20240607,155800,3936348500,347000,347000,347000,347000,0
|
|
20240607,155700,3936348500,347000,347000,347000,347000,0
|
|
20240607,155600,3936348500,347000,347000,347000,347000,0
|
|
20240607,155500,3936348500,347000,347000,347000,347000,0
|
|
20240607,155400,3936348500,347000,347000,347000,347000,0
|
|
20240607,155300,3936348500,347000,347000,347000,347000,0
|
|
20240607,155200,3936348500,347000,347000,347000,347000,0
|
|
20240607,155100,3936348500,347000,347000,347000,347000,0
|
|
20240607,155000,3936348500,347000,347000,347000,347000,0
|
|
20240607,154900,3936348500,347000,347000,347000,347000,0
|
|
20240607,154800,3936348500,347000,347000,347000,347000,0
|
|
20240607,154700,3936348500,347000,347000,347000,347000,0
|
|
20240607,154600,3936348500,347000,347000,347000,347000,0
|
|
20240607,154500,3936348500,347000,347000,347000,347000,0
|
|
20240607,154400,3936348500,347000,347000,347000,347000,0
|
|
20240607,154300,3936348500,347000,347000,347000,347000,0
|
|
20240607,154200,3936348500,347000,347000,347000,347000,0
|
|
20240607,154100,3936348500,347000,347000,347000,347000,0
|
|
20240607,154000,3936348500,347000,347000,347000,347000,0
|
|
20240607,153900,3936348500,347000,347000,347000,347000,899
|
|
20240607,153800,3936348500,347000,347000,347000,347000,0
|
|
20240607,153700,3936348500,347000,347000,347000,347000,0
|
|
20240607,153600,3936348500,347000,347000,347000,347000,0
|
|
20240607,153500,3936348500,347000,347000,347000,347000,0
|
|
20240607,153400,3936348500,347000,347000,347000,347000,0
|
|
20240607,153300,3936348500,347000,347000,347000,347000,0
|
|
20240607,153200,3936348500,347000,347000,347000,347000,0
|
|
20240607,153100,3936348500,347000,347000,347000,347000,0
|
|
20240607,153000,3936348500,347000,347000,347000,347000,899
|
|
20240607,152900,3624395500,348000,348000,348000,348000,0
|
|
20240607,152800,3624395500,348000,348000,348000,348000,0
|
|
20240607,152700,3624395500,348000,348000,348000,348000,0
|
|
20240607,152600,3624395500,348000,348000,348000,348000,0
|
|
20240607,152500,3624395500,348000,348000,348000,348000,0
|
|
20240607,152400,3624395500,348000,348000,348000,348000,0
|
|
20240607,152300,3624395500,348000,348000,348000,348000,0
|
|
20240607,152200,3624395500,348000,348000,348000,348000,0
|
|
20240607,152100,3624395500,348000,348000,348000,348000,0
|
|
20240607,152000,3624395500,348000,348000,348000,348000,0
|
|
20240607,151900,3624395500,348000,348000,348000,347500,28
|
|
20240607,151800,3614654500,348000,348000,348000,348000,13
|
|
20240607,151700,3610130500,348000,348000,348000,347500,12
|
|
20240607,151600,3605956500,347500,347500,347500,347500,21
|
|
20240607,151500,3598659000,347500,347500,348000,347500,29
|
|
20240607,151400,3588580500,348000,348000,348000,348000,13
|
|
20240607,151300,3584056500,348000,348000,348000,348000,7
|
|
20240607,151200,3581620500,348000,348000,348000,348000,1
|
|
20240607,151100,3581272500,347500,347500,348000,347500,75
|
|
20240607,151000,3555209500,347500,347000,347500,347000,24
|
|
20240607,150900,3546875000,347500,347500,348000,347500,154
|
|
20240607,150800,3493358500,348000,347500,348000,347500,27
|
|
20240607,150700,3483973500,348000,347500,348000,347500,31
|
|
20240607,150600,3473196500,348000,348000,348000,348000,3
|
|
20240607,150500,3472152500,348000,348000,348000,348000,3
|
|
20240607,150400,3471108500,348000,348000,348000,348000,14
|
|
20240607,150300,3466236500,347500,347500,347500,347500,70
|
|
20240607,150200,3441911500,347500,347500,347500,347500,29
|
|
20240607,150100,3431834000,347500,347500,348000,347500,78
|
|
20240607,150000,3404728000,347500,347500,347500,347500,3
|
|
20240607,145900,3403685500,347500,348000,348000,347500,34
|
|
20240607,145800,3391865000,347500,347500,347500,347500,31
|
|
20240607,145700,3381092500,347500,347500,347500,347500,50
|
|
20240607,145600,3363717500,348000,347500,348000,347500,14
|
|
20240607,145500,3358847500,347500,347500,348000,347500,4
|
|
20240607,145400,3357457000,348000,348000,348000,348000,0
|
|
20240607,145300,3357457000,348000,347500,348000,347500,11
|
|
20240607,145200,3353634000,347500,347500,347500,347500,3
|
|
20240607,145100,3352591500,347500,347500,347500,347500,7
|
|
20240607,145000,3350159000,347500,347500,347500,347500,0
|
|
20240607,144900,3350159000,347500,347500,347500,347500,8
|
|
20240607,144800,3347379000,347500,347500,347500,347500,1
|
|
20240607,144700,3347031500,348000,348000,348000,348000,11
|
|
20240607,144600,3343203500,348000,348000,348000,348000,1
|
|
20240607,144500,3342855500,347500,347500,347500,347500,1
|
|
20240607,144400,3342508000,347500,347500,347500,347500,4
|
|
20240607,144300,3341118000,347500,347500,347500,347500,20
|
|
20240607,144200,3334168000,347500,347500,347500,347500,14
|
|
20240607,144100,3329303000,347500,347500,347500,347500,13
|
|
20240607,144000,3324785500,347500,347500,347500,347500,20
|
|
20240607,143900,3317835500,348000,348000,348000,348000,7
|
|
20240607,143800,3315399500,347500,347500,347500,347500,24
|
|
20240607,143700,3307059500,347500,347500,347500,347500,0
|
|
20240607,143600,3307059500,347500,347500,347500,347500,5
|
|
20240607,143500,3305322000,347500,348000,348000,347500,2
|
|
20240607,143400,3304626500,348000,348000,348000,348000,6
|
|
20240607,143300,3302538500,347500,347500,347500,347500,7
|
|
20240607,143200,3300106000,347500,347500,347500,347500,98
|
|
20240607,143100,3266051000,347500,347500,347500,347500,15
|
|
20240607,143000,3260838500,347500,347500,347500,347500,14
|
|
20240607,142900,3255973500,347000,347000,347500,347000,90
|
|
20240607,142800,3224742000,347500,347500,347500,347500,0
|
|
20240607,142700,3224742000,347500,347000,347500,347000,17
|
|
20240607,142600,3218835000,347000,347000,347000,347000,25
|
|
20240607,142500,3210160000,347000,347000,347000,347000,2
|
|
20240607,142400,3209466000,347500,347000,347500,347000,39
|
|
20240607,142300,3195925500,347000,347000,347000,347000,0
|
|
20240607,142200,3195925500,347000,347000,347000,347000,10
|
|
20240607,142100,3192455500,347000,347500,347500,347000,12
|
|
20240607,142000,3188290000,347500,347500,347500,347500,13
|
|
20240607,141900,3183772500,347500,347500,347500,347500,10
|
|
20240607,141800,3180297500,347500,347500,347500,347500,1
|
|
20240607,141700,3179950000,347000,347000,347000,347000,16
|
|
20240607,141600,3174398000,347500,347500,347500,347500,0
|
|
20240607,141500,3174398000,347500,347500,347500,347500,1
|
|
20240607,141400,3174050500,347500,347500,347500,347500,0
|
|
20240607,141300,3174050500,347500,347500,347500,347500,2
|
|
20240607,141200,3173355500,347500,347000,347500,347000,13
|
|
20240607,141100,3168844000,347500,347500,347500,347500,9
|
|
20240607,141000,3165716500,347000,347000,347000,347000,0
|
|
20240607,140900,3165716500,347000,347500,347500,347000,9
|
|
20240607,140800,3162589500,347500,347500,347500,347500,4
|
|
20240607,140700,3161199500,347500,348000,348000,347500,5
|
|
20240607,140600,3159461000,347500,347500,347500,347500,2
|
|
20240607,140500,3158766000,347500,347500,347500,347500,9
|
|
20240607,140400,3155638500,347500,347500,347500,347500,2
|
|
20240607,140300,3154943500,347500,347500,347500,347500,18
|
|
20240607,140200,3148688500,347500,347500,347500,347500,1
|
|
20240607,140100,3148341000,347500,347000,347500,347000,10
|
|
20240607,140000,3144869000,347000,346500,347000,346500,26
|
|
20240607,135900,3135851000,346500,346500,347000,346500,9
|
|
20240607,135800,3132730000,347000,347000,347000,347000,2
|
|
20240607,135700,3132036000,346500,347000,347000,346500,68
|
|
20240607,135600,3108473500,347000,347000,347000,346500,30
|
|
20240607,135500,3098068500,346500,346500,346500,346500,3
|
|
20240607,135400,3097029000,347000,347000,347000,347000,5
|
|
20240607,135300,3095294000,347000,347000,347000,347000,141
|
|
20240607,135200,3046367000,347500,347500,347500,347500,3
|
|
20240607,135100,3045324500,347000,347000,347000,347000,14
|
|
20240607,135000,3040466500,348000,348000,348000,348000,1
|
|
20240607,134900,3040118500,347000,347500,347500,347000,139
|
|
20240607,134800,2991819500,347500,347500,347500,347500,11
|
|
20240607,134700,2987997000,348000,348000,348000,348000,1
|
|
20240607,134600,2987649000,348000,348000,348000,348000,59
|
|
20240607,134500,2967117000,348000,348500,348500,348000,8
|
|
20240607,134400,2964331000,348000,348000,348500,348000,14
|
|
20240607,134300,2959458500,348000,348000,348000,348000,12
|
|
20240607,134200,2955282500,348000,348000,348000,348000,2
|
|
20240607,134100,2954586500,348500,348500,348500,348500,0
|
|
20240607,134000,2954586500,348500,348000,348500,348000,82
|
|
20240607,133900,2926045500,348000,348000,348000,348000,0
|
|
20240607,133800,2926045500,348000,348500,348500,348000,6
|
|
20240607,133700,2923957000,348000,348500,348500,348000,58
|
|
20240607,133600,2903771000,348500,348500,348500,348500,5
|
|
20240607,133500,2902028500,348500,348500,348500,348500,2
|
|
20240607,133400,2901331500,348500,348500,348500,348500,5
|
|
20240607,133300,2899589000,348500,348500,348500,348500,7
|
|
20240607,133200,2897149500,348000,348000,348000,348000,0
|
|
20240607,133100,2897149500,348000,348000,348000,348000,0
|
|
20240607,133000,2897149500,348000,348000,348500,348000,55
|
|
20240607,132900,2877987500,348500,348500,348500,348500,0
|
|
20240607,132800,2877987500,348500,348500,348500,348500,2
|
|
20240607,132700,2877290500,348500,348500,348500,348500,1
|
|
20240607,132600,2876942000,348000,349000,349000,348000,170
|
|
20240607,132500,2817679000,349000,349000,349000,349000,1
|
|
20240607,132400,2817330000,349000,349000,349000,349000,0
|
|
20240607,132300,2817330000,349000,349500,349500,349000,52
|
|
20240607,132200,2799181000,349500,349500,349500,349500,7
|
|
20240607,132100,2796734500,349000,349000,349000,349000,5
|
|
20240607,132000,2794989500,349500,349000,349500,349000,9
|
|
20240607,131900,2791848000,349000,349000,349000,349000,1
|
|
20240607,131800,2791499000,349000,349500,349500,349000,7
|
|
20240607,131700,2789054500,349000,349000,349000,349000,1
|
|
20240607,131600,2788705500,348500,348500,348500,348500,33
|
|
20240607,131500,2777205000,348500,348500,348500,348500,0
|
|
20240607,131400,2777205000,348500,348500,348500,348500,0
|
|
20240607,131300,2777205000,348500,348500,348500,348500,0
|
|
20240607,131200,2777205000,348500,348500,348500,348500,0
|
|
20240607,131100,2777205000,348500,349000,349000,348500,77
|
|
20240607,131000,2750360500,349000,349000,349000,349000,0
|
|
20240607,130900,2750360500,349000,349000,349000,349000,0
|
|
20240607,130800,2750360500,349000,349000,349000,349000,0
|
|
20240607,130700,2750360500,349000,349000,349000,349000,12
|
|
20240607,130600,2746172500,349000,349000,349000,349000,5
|
|
20240607,130500,2744427500,349000,349000,349000,348500,67
|
|
20240607,130400,2721045000,349000,349000,349000,349000,4
|
|
20240607,130300,2719649000,348500,348500,349000,348500,9
|
|
20240607,130200,2716511000,349000,349000,349000,349000,0
|
|
20240607,130100,2716511000,349000,348500,349000,348500,2
|
|
20240607,130000,2715813500,349000,348500,349000,348500,89
|
|
20240607,125900,2684755000,348500,348500,349000,348500,16
|
|
20240607,125800,2679178000,348500,348500,349000,348500,4
|
|
20240607,125700,2677783000,348500,348500,348500,348500,2
|
|
20240607,125600,2677086000,348500,348500,348500,348500,1
|
|
20240607,125500,2676737500,348500,348500,349000,348500,10
|
|
20240607,125400,2673252000,348500,348500,348500,348500,1
|
|
20240607,125300,2672903500,348500,348500,348500,348500,0
|
|
20240607,125200,2672903500,348500,349000,349000,348500,2
|
|
20240607,125100,2672206000,348500,348500,348500,348500,0
|
|
20240607,125000,2672206000,348500,348500,348500,348500,31
|
|
20240607,124900,2661402500,348500,348500,348500,348500,0
|
|
20240607,124800,2661402500,348500,348500,348500,348500,18
|
|
20240607,124700,2655129500,348500,349000,349000,348500,11
|
|
20240607,124600,2651293000,348500,348500,348500,348500,0
|
|
20240607,124500,2651293000,348500,348500,348500,348500,12
|
|
20240607,124400,2647111000,348500,348500,348500,348500,6
|
|
20240607,124300,2645020000,348500,348500,348500,348500,51
|
|
20240607,124200,2627246500,348500,348500,348500,348500,1
|
|
20240607,124100,2626898000,348500,348500,348500,348500,1
|
|
20240607,124000,2626549500,348500,348500,348500,348500,7
|
|
20240607,123900,2624110000,348500,348500,348500,348500,2
|
|
20240607,123800,2623413000,348500,348500,348500,348500,0
|
|
20240607,123700,2623413000,348500,349000,349000,348500,7
|
|
20240607,123600,2620972000,349000,349000,349000,349000,1
|
|
20240607,123500,2620623000,348500,348500,348500,348500,10
|
|
20240607,123400,2617138000,349000,349000,349000,349000,1
|
|
20240607,123300,2616789000,348500,348500,348500,348500,0
|
|
20240607,123200,2616789000,348500,348500,348500,348500,1
|
|
20240607,123100,2616440500,348500,348500,348500,348500,1
|
|
20240607,123000,2616092000,348500,348500,348500,348500,5
|
|
20240607,122900,2614349500,349000,349000,349000,349000,2
|
|
20240607,122800,2613651500,348500,348500,348500,348500,0
|
|
20240607,122700,2613651500,348500,348500,348500,348500,1
|
|
20240607,122600,2613303000,348500,348500,348500,348500,1
|
|
20240607,122500,2612954500,348500,349000,349000,348500,7
|
|
20240607,122400,2610512000,349000,349000,349000,349000,50
|
|
20240607,122300,2593062000,349000,349000,349000,349000,1
|
|
20240607,122200,2592713000,349000,349000,349000,349000,1
|
|
20240607,122100,2592364000,348500,348500,348500,348500,0
|
|
20240607,122000,2592364000,348500,348500,348500,348500,11
|
|
20240607,121900,2588530500,348500,348500,348500,348500,2
|
|
20240607,121800,2587833500,348500,348500,348500,348500,11
|
|
20240607,121700,2584000000,348500,348500,348500,348500,5
|
|
20240607,121600,2582257500,348500,349000,349000,348500,12
|
|
20240607,121500,2578075000,348500,348500,348500,348500,2
|
|
20240607,121400,2577378000,348500,348500,349000,348500,71
|
|
20240607,121300,2552632500,348500,348500,348500,348500,5
|
|
20240607,121200,2550890000,348500,348500,348500,348500,0
|
|
20240607,121100,2550890000,348500,348500,348500,348500,0
|
|
20240607,121000,2550890000,348500,348500,348500,348500,1
|
|
20240607,120900,2550541500,348000,348000,348000,348000,0
|
|
20240607,120800,2550541500,348000,348000,348000,348000,1
|
|
20240607,120700,2550193500,348000,348000,348000,348000,0
|
|
20240607,120600,2550193500,348000,348000,348000,348000,0
|
|
20240607,120500,2550193500,348000,348000,348500,348000,10
|
|
20240607,120400,2546713000,348000,348000,348000,348000,0
|
|
20240607,120300,2546713000,348000,347500,348000,347500,2
|
|
20240607,120200,2546017500,348000,348000,348000,348000,10
|
|
20240607,120100,2542537500,348000,348000,348000,348000,142
|
|
20240607,120000,2493121500,347500,347500,347500,347500,0
|
|
20240607,115900,2493121500,347500,347500,347500,347500,0
|
|
20240607,115800,2493121500,347500,347500,347500,347500,10
|
|
20240607,115700,2489646500,347500,347500,348000,347500,4
|
|
20240607,115600,2488255500,347500,347500,347500,347500,12
|
|
20240607,115500,2484085500,347500,347500,347500,347500,9
|
|
20240607,115400,2480958000,347500,347500,347500,347500,1
|
|
20240607,115300,2480610500,347500,347500,347500,347500,0
|
|
20240607,115200,2480610500,347500,347500,347500,347500,4
|
|
20240607,115100,2479220500,347500,347500,347500,347500,4
|
|
20240607,115000,2477830500,347500,347500,347500,347500,24
|
|
20240607,114900,2469490500,347500,347500,347500,347500,5
|
|
20240607,114800,2467753000,347500,347500,347500,347500,14
|
|
20240607,114700,2462888000,347500,347500,347500,347500,0
|
|
20240607,114600,2462888000,347500,347500,347500,347500,0
|
|
20240607,114500,2462888000,347500,347500,347500,347500,3
|
|
20240607,114400,2461845500,347500,347500,347500,347500,11
|
|
20240607,114300,2458023000,347500,348000,348000,347500,33
|
|
20240607,114200,2446555000,347500,348000,348000,347500,8
|
|
20240607,114100,2443774500,348000,348000,348000,348000,3
|
|
20240607,114000,2442730500,348000,347500,348000,347500,5
|
|
20240607,113900,2440991000,348000,348000,348000,348000,1
|
|
20240607,113800,2440643000,348000,348000,348000,348000,1
|
|
20240607,113700,2440295000,347500,347500,347500,347500,7
|
|
20240607,113600,2437862500,348000,348000,348000,348000,73
|
|
20240607,113500,2412458500,348000,348000,348000,348000,3
|
|
20240607,113400,2411414500,348000,348000,348000,348000,11
|
|
20240607,113300,2407586500,348500,348500,348500,348500,0
|
|
20240607,113200,2407586500,348500,348500,348500,348500,0
|
|
20240607,113100,2407586500,348500,348500,348500,348500,1
|
|
20240607,113000,2407238000,348500,348500,348500,348500,4
|
|
20240607,112900,2405844000,348000,348000,348000,348000,8
|
|
20240607,112800,2403060000,348000,348000,348000,348000,0
|
|
20240607,112700,2403060000,348000,348000,348000,348000,14
|
|
20240607,112600,2398188000,348000,348000,348000,348000,5
|
|
20240607,112500,2396448000,348000,348000,348000,348000,0
|
|
20240607,112400,2396448000,348000,348000,348000,348000,4
|
|
20240607,112300,2395056000,348000,348000,348000,348000,12
|
|
20240607,112200,2390880000,348000,348000,348000,348000,0
|
|
20240607,112100,2390880000,348000,348000,348000,348000,13
|
|
20240607,112000,2386356000,348000,348000,348000,348000,3
|
|
20240607,111900,2385312000,348000,348000,348000,348000,12
|
|
20240607,111800,2381136000,348000,348000,348000,348000,10
|
|
20240607,111700,2377656000,348500,348500,348500,348500,2
|
|
20240607,111600,2376959000,348500,348500,348500,348500,30
|
|
20240607,111500,2366504000,348500,349000,349000,348500,188
|
|
20240607,111400,2300985500,349000,349000,349000,349000,3
|
|
20240607,111300,2299938500,349000,349000,349000,349000,1
|
|
20240607,111200,2299589500,349000,349000,349000,349000,11
|
|
20240607,111100,2295750500,349000,349000,349000,349000,5
|
|
20240607,111000,2294005500,348500,348500,348500,348500,0
|
|
20240607,110900,2294005500,348500,349000,349000,348500,44
|
|
20240607,110800,2278671000,349000,349000,349000,348500,12
|
|
20240607,110700,2274485500,349000,348500,349000,348500,14
|
|
20240607,110600,2269606000,348500,348000,348500,348000,61
|
|
20240607,110500,2248352000,348000,348500,348500,348000,5
|
|
20240607,110400,2246611500,348500,348500,348500,348500,7
|
|
20240607,110300,2244172000,348000,348000,348000,348000,123
|
|
20240607,110200,2201368000,348000,348000,348000,348000,11
|
|
20240607,110100,2197540000,348000,348000,348000,347000,6
|
|
20240607,110000,2195456000,348000,348000,348000,347000,44
|
|
20240607,105900,2180179500,347500,347000,347500,347000,98
|
|
20240607,105800,2146125000,347000,347000,347000,347000,1
|
|
20240607,105700,2145778000,346500,347000,347000,346500,7
|
|
20240607,105600,2143352000,347000,347000,347000,347000,22
|
|
20240607,105500,2135718000,347000,347000,347000,347000,17
|
|
20240607,105400,2129819000,347000,347000,347000,347000,19
|
|
20240607,105300,2123226000,346500,347000,347000,346500,10
|
|
20240607,105200,2119760000,347000,347000,347000,347000,1
|
|
20240607,105100,2119413000,346500,347000,347000,346500,30
|
|
20240607,105000,2109013000,347000,346500,347000,346500,9
|
|
20240607,104900,2105893500,346500,346500,347000,346500,19
|
|
20240607,104800,2099309000,346500,346500,347000,346500,13
|
|
20240607,104700,2094801500,347000,346500,347000,346500,41
|
|
20240607,104600,2080580500,347000,347000,347000,347000,21
|
|
20240607,104500,2073293500,346500,346500,346500,346500,3
|
|
20240607,104400,2072254000,346500,346500,347000,346500,36
|
|
20240607,104300,2059779500,346500,346500,346500,346500,9
|
|
20240607,104200,2056661000,346500,347000,347000,346500,15
|
|
20240607,104100,2051460500,347000,346000,347000,345500,116
|
|
20240607,104000,2011299000,346000,346500,346500,345500,262
|
|
20240607,103900,1920643000,346500,346500,346500,346500,22
|
|
20240607,103800,1913020000,346000,346500,346500,346000,8
|
|
20240607,103700,1910250500,346000,346000,346000,346000,22
|
|
20240607,103600,1902638500,346000,346000,346500,346000,121
|
|
20240607,103500,1860747500,346000,346500,346500,346000,12
|
|
20240607,103400,1856595000,346500,346500,346500,346000,11
|
|
20240607,103300,1852786000,346000,346500,346500,346000,39
|
|
20240607,103200,1839278000,346500,346500,347000,346500,25
|
|
20240607,103100,1830614500,346500,346500,347000,346000,23
|
|
20240607,103000,1822647500,346500,346500,347000,346500,26
|
|
20240607,102900,1813638000,346500,346500,346500,346500,0
|
|
20240607,102800,1813638000,346500,346500,346500,346000,18
|
|
20240607,102700,1807405500,346000,346500,346500,346000,94
|
|
20240607,102600,1774837500,346500,346000,346500,346000,26
|
|
20240607,102500,1765841000,346500,347000,347000,346500,292
|
|
20240607,102400,1664581500,347000,347500,347500,347000,101
|
|
20240607,102300,1629534000,347500,347500,347500,347000,13
|
|
20240607,102200,1625017000,347500,347000,347500,347000,46
|
|
20240607,102100,1609054500,347000,347000,347000,347000,10
|
|
20240607,102000,1605584500,347000,348000,348000,347000,19
|
|
20240607,101900,1598980500,347500,347500,347500,347500,15
|
|
20240607,101800,1593768000,347500,347500,347500,347500,27
|
|
20240607,101700,1584385500,347500,347500,347500,347500,2
|
|
20240607,101600,1583690500,347500,347500,348000,347500,10
|
|
20240607,101500,1580214500,347500,347500,347500,347500,35
|
|
20240607,101400,1568052000,347500,347500,347500,347500,72
|
|
20240607,101300,1543032000,348000,347500,348000,347500,52
|
|
20240607,101200,1524958500,348000,348000,348000,347500,34
|
|
20240607,101100,1513142500,348000,348000,348500,348000,219
|
|
20240607,101000,1436930000,348000,348500,348500,348000,26
|
|
20240607,100900,1427880000,348500,348500,348500,348500,1
|
|
20240607,100800,1427531500,348000,348500,348500,348000,31
|
|
20240607,100700,1416743000,348500,348500,348500,348000,30
|
|
20240607,100600,1406292000,348000,348500,348500,348000,12
|
|
20240607,100500,1402112000,348500,348000,348500,348000,2
|
|
20240607,100400,1401415500,348500,348500,348500,348000,38
|
|
20240607,100300,1388177500,348500,348000,348500,348000,19
|
|
20240607,100200,1381558500,348500,348500,348500,348500,9
|
|
20240607,100100,1378422000,348500,348500,349000,348500,20
|
|
20240607,100000,1371451500,349000,348500,349000,348500,8
|
|
20240607,095900,1368661500,348500,348500,348500,348500,18
|
|
20240607,095800,1362388500,348500,348500,348500,348000,56
|
|
20240607,095700,1342873000,348500,349000,349000,348500,10
|
|
20240607,095600,1339387000,349000,349000,349000,349000,7
|
|
20240607,095500,1336944000,349000,349000,349000,349000,74
|
|
20240607,095400,1311118000,349000,349000,349000,348500,25
|
|
20240607,095300,1302403000,349000,349000,349000,349000,10
|
|
20240607,095200,1298913000,349000,348500,349000,348500,7
|
|
20240607,095100,1296471000,348500,349000,349000,348500,15
|
|
20240607,095000,1291243000,348500,349000,349000,348500,19
|
|
20240607,094900,1284614500,349000,349000,349000,349000,2
|
|
20240607,094800,1283916500,348500,348500,348500,348500,13
|
|
20240607,094700,1279386000,348500,348500,348500,348000,33
|
|
20240607,094600,1267894500,348500,348000,348500,348000,2
|
|
20240607,094500,1267198000,348500,348000,348500,348000,37
|
|
20240607,094400,1254319500,348000,348000,348000,348000,82
|
|
20240607,094300,1225783500,348000,348500,348500,348000,34
|
|
20240607,094200,1213951000,348500,348500,348500,348500,3
|
|
20240607,094100,1212905500,348500,348500,348500,348500,13
|
|
20240607,094000,1208375000,348500,348000,349000,348000,225
|
|
20240607,093900,1130049000,348000,348500,348500,348000,865
|
|
20240607,093800,829003500,348500,348500,349000,348500,170
|
|
20240607,093700,769758000,349000,349000,349000,348500,51
|
|
20240607,093600,751966500,349000,348500,349000,348500,6
|
|
20240607,093500,749874500,348500,348000,348500,348000,42
|
|
20240607,093400,735242500,348000,348500,348500,348000,3
|
|
20240607,093300,734198000,348500,348000,349000,348000,43
|
|
20240607,093200,719230500,348500,349000,349000,348000,88
|
|
20240607,093100,688565000,349000,349000,349000,349000,82
|
|
20240607,093000,659947000,349000,350000,350000,349000,283
|
|
20240607,092900,561038500,350000,350000,350000,350000,18
|
|
20240607,092800,554738500,350500,350500,350500,350000,37
|
|
20240607,092700,541787000,350000,351500,351500,350000,13
|
|
20240607,092600,537235500,351500,350500,351500,350500,7
|
|
20240607,092500,534778000,350500,350500,350500,350000,104
|
|
20240607,092400,498374000,350500,351500,351500,350500,30
|
|
20240607,092300,487856000,350500,351500,351500,350500,39
|
|
20240607,092200,474174500,351000,351000,351000,351000,1
|
|
20240607,092100,473823500,351500,351500,351500,351500,4
|
|
20240607,092000,472417500,350500,351500,351500,350000,259
|
|
20240607,091900,381591000,351000,351000,351000,351000,41
|
|
20240607,091800,367200000,351000,351000,351000,351000,10
|
|
20240607,091700,363690000,351500,351500,351500,351000,33
|
|
20240607,091600,352093000,351500,351000,351500,351000,89
|
|
20240607,091500,320850000,351000,350500,351000,350500,4
|
|
20240607,091400,319447000,351000,350500,351000,350500,42
|
|
20240607,091300,304716000,350500,350500,350500,350500,16
|
|
20240607,091200,299108000,350500,350000,350500,350000,147
|
|
20240607,091100,247640000,350500,350500,350500,350500,81
|
|
20240607,091000,219249500,351000,351000,351000,350500,35
|
|
20240607,090900,206981000,351000,351000,351000,351000,9
|
|
20240607,090800,203822000,350500,350500,350500,350500,11
|
|
20240607,090700,199966500,350500,351000,351000,350500,20
|
|
20240607,090600,192954500,351000,351500,351500,351000,147
|
|
20240607,090500,141349500,352000,351500,352000,351000,79
|
|
20240607,090400,113616500,351500,352000,352000,351000,17
|
|
20240607,090300,107645500,352000,352000,352500,352000,30
|
|
20240607,090200,97085000,352000,352500,352500,352000,47
|
|
20240607,090100,80518500,352500,352500,352500,352500,82
|
|
20240607,090000,51613500,352500,350500,352500,350500,147
|