726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,210300,3742286000,351500,351500,351500,351500,407
|
|
20240612,210200,3742286000,351500,351500,351500,351500,0
|
|
20240612,210100,3742286000,351500,351500,351500,351500,0
|
|
20240612,210000,3742286000,351500,351500,351500,351500,0
|
|
20240612,205900,3742286000,351500,351500,351500,351500,0
|
|
20240612,205800,3742286000,351500,351500,351500,351500,0
|
|
20240612,205700,3742286000,351500,351500,351500,351500,0
|
|
20240612,205600,3742286000,351500,351500,351500,351500,0
|
|
20240612,205500,3742286000,351500,351500,351500,351500,0
|
|
20240612,205400,3742286000,351500,351500,351500,351500,0
|
|
20240612,205300,3742286000,351500,351500,351500,351500,0
|
|
20240612,205200,3742286000,351500,351500,351500,351500,0
|
|
20240612,205100,3742286000,351500,351500,351500,351500,0
|
|
20240612,205000,3742286000,351500,351500,351500,351500,0
|
|
20240612,204900,3742286000,351500,351500,351500,351500,0
|
|
20240612,204800,3742286000,351500,351500,351500,351500,0
|
|
20240612,204700,3742286000,351500,351500,351500,351500,0
|
|
20240612,204600,3742286000,351500,351500,351500,351500,0
|
|
20240612,204500,3742286000,351500,351500,351500,351500,0
|
|
20240612,204400,3742286000,351500,351500,351500,351500,0
|
|
20240612,204300,3742286000,351500,351500,351500,351500,0
|
|
20240612,204200,3742286000,351500,351500,351500,351500,0
|
|
20240612,204100,3742286000,351500,351500,351500,351500,0
|
|
20240612,204000,3742286000,351500,351500,351500,351500,0
|
|
20240612,203900,3742286000,351500,351500,351500,351500,0
|
|
20240612,203800,3742286000,351500,351500,351500,351500,0
|
|
20240612,203700,3742286000,351500,351500,351500,351500,0
|
|
20240612,203600,3742286000,351500,351500,351500,351500,0
|
|
20240612,203500,3742286000,351500,351500,351500,351500,0
|
|
20240612,203400,3742286000,351500,351500,351500,351500,0
|
|
20240612,203300,3742286000,351500,351500,351500,351500,407
|
|
20240612,203200,3742286000,351500,351500,351500,351500,0
|
|
20240612,203100,3742286000,351500,351500,351500,351500,0
|
|
20240612,203000,3742286000,351500,351500,351500,351500,0
|
|
20240612,202900,3742286000,351500,351500,351500,351500,0
|
|
20240612,202800,3742286000,351500,351500,351500,351500,0
|
|
20240612,202700,3742286000,351500,351500,351500,351500,0
|
|
20240612,202600,3742286000,351500,351500,351500,351500,0
|
|
20240612,202500,3742286000,351500,351500,351500,351500,0
|
|
20240612,202400,3742286000,351500,351500,351500,351500,0
|
|
20240612,202300,3742286000,351500,351500,351500,351500,0
|
|
20240612,202200,3742286000,351500,351500,351500,351500,0
|
|
20240612,202100,3742286000,351500,351500,351500,351500,0
|
|
20240612,202000,3742286000,351500,351500,351500,351500,0
|
|
20240612,201900,3742286000,351500,351500,351500,351500,0
|
|
20240612,201800,3742286000,351500,351500,351500,351500,0
|
|
20240612,201700,3742286000,351500,351500,351500,351500,0
|
|
20240612,201600,3742286000,351500,351500,351500,351500,0
|
|
20240612,201500,3742286000,351500,351500,351500,351500,0
|
|
20240612,201400,3742286000,351500,351500,351500,351500,0
|
|
20240612,201300,3742286000,351500,351500,351500,351500,0
|
|
20240612,201200,3742286000,351500,351500,351500,351500,0
|
|
20240612,201100,3742286000,351500,351500,351500,351500,0
|
|
20240612,201000,3742286000,351500,351500,351500,351500,0
|
|
20240612,200900,3742286000,351500,351500,351500,351500,0
|
|
20240612,200800,3742286000,351500,351500,351500,351500,0
|
|
20240612,200700,3742286000,351500,351500,351500,351500,0
|
|
20240612,200600,3742286000,351500,351500,351500,351500,0
|
|
20240612,200500,3742286000,351500,351500,351500,351500,0
|
|
20240612,200400,3742286000,351500,351500,351500,351500,0
|
|
20240612,200300,3742286000,351500,351500,351500,351500,407
|
|
20240612,200200,3742286000,351500,351500,351500,351500,0
|
|
20240612,200100,3742286000,351500,351500,351500,351500,0
|
|
20240612,200000,3742286000,351500,351500,351500,351500,0
|
|
20240612,195900,3742286000,351500,351500,351500,351500,0
|
|
20240612,195800,3742286000,351500,351500,351500,351500,0
|
|
20240612,195700,3742286000,351500,351500,351500,351500,0
|
|
20240612,195600,3742286000,351500,351500,351500,351500,0
|
|
20240612,195500,3742286000,351500,351500,351500,351500,0
|
|
20240612,195400,3742286000,351500,351500,351500,351500,0
|
|
20240612,195300,3742286000,351500,351500,351500,351500,0
|
|
20240612,195200,3742286000,351500,351500,351500,351500,0
|
|
20240612,195100,3742286000,351500,351500,351500,351500,0
|
|
20240612,195000,3742286000,351500,351500,351500,351500,0
|
|
20240612,194900,3742286000,351500,351500,351500,351500,0
|
|
20240612,194800,3742286000,351500,351500,351500,351500,0
|
|
20240612,194700,3742286000,351500,351500,351500,351500,0
|
|
20240612,194600,3742286000,351500,351500,351500,351500,0
|
|
20240612,194500,3742286000,351500,351500,351500,351500,0
|
|
20240612,194400,3742286000,351500,351500,351500,351500,0
|
|
20240612,194300,3742286000,351500,351500,351500,351500,0
|
|
20240612,194200,3742286000,351500,351500,351500,351500,0
|
|
20240612,194100,3742286000,351500,351500,351500,351500,0
|
|
20240612,194000,3742286000,351500,351500,351500,351500,0
|
|
20240612,193900,3742286000,351500,351500,351500,351500,0
|
|
20240612,193800,3742286000,351500,351500,351500,351500,0
|
|
20240612,193700,3742286000,351500,351500,351500,351500,0
|
|
20240612,193600,3742286000,351500,351500,351500,351500,0
|
|
20240612,193500,3742286000,351500,351500,351500,351500,0
|
|
20240612,193400,3742286000,351500,351500,351500,351500,0
|
|
20240612,193300,3742286000,351500,351500,351500,351500,407
|
|
20240612,193200,3742286000,351500,351500,351500,351500,0
|
|
20240612,193100,3742286000,351500,351500,351500,351500,0
|
|
20240612,193000,3742286000,351500,351500,351500,351500,0
|
|
20240612,192900,3742286000,351500,351500,351500,351500,0
|
|
20240612,192800,3742286000,351500,351500,351500,351500,0
|
|
20240612,192700,3742286000,351500,351500,351500,351500,0
|
|
20240612,192600,3742286000,351500,351500,351500,351500,0
|
|
20240612,192500,3742286000,351500,351500,351500,351500,0
|
|
20240612,192400,3742286000,351500,351500,351500,351500,0
|
|
20240612,192300,3742286000,351500,351500,351500,351500,0
|
|
20240612,192200,3742286000,351500,351500,351500,351500,0
|
|
20240612,192100,3742286000,351500,351500,351500,351500,0
|
|
20240612,192000,3742286000,351500,351500,351500,351500,0
|
|
20240612,191900,3742286000,351500,351500,351500,351500,0
|
|
20240612,191800,3742286000,351500,351500,351500,351500,0
|
|
20240612,191700,3742286000,351500,351500,351500,351500,0
|
|
20240612,191600,3742286000,351500,351500,351500,351500,0
|
|
20240612,191500,3742286000,351500,351500,351500,351500,0
|
|
20240612,191400,3742286000,351500,351500,351500,351500,0
|
|
20240612,191300,3742286000,351500,351500,351500,351500,0
|
|
20240612,191200,3742286000,351500,351500,351500,351500,0
|
|
20240612,191100,3742286000,351500,351500,351500,351500,0
|
|
20240612,191000,3742286000,351500,351500,351500,351500,0
|
|
20240612,190900,3742286000,351500,351500,351500,351500,0
|
|
20240612,190800,3742286000,351500,351500,351500,351500,0
|
|
20240612,190700,3742286000,351500,351500,351500,351500,0
|
|
20240612,190600,3742286000,351500,351500,351500,351500,0
|
|
20240612,190500,3742286000,351500,351500,351500,351500,0
|
|
20240612,190400,3742286000,351500,351500,351500,351500,0
|
|
20240612,190300,3742286000,351500,351500,351500,351500,407
|
|
20240612,190200,3742286000,351500,351500,351500,351500,0
|
|
20240612,190100,3742286000,351500,351500,351500,351500,0
|
|
20240612,190000,3742286000,351500,351500,351500,351500,0
|
|
20240612,185900,3742286000,351500,351500,351500,351500,0
|
|
20240612,185800,3742286000,351500,351500,351500,351500,0
|
|
20240612,185700,3742286000,351500,351500,351500,351500,0
|
|
20240612,185600,3742286000,351500,351500,351500,351500,0
|
|
20240612,185500,3742286000,351500,351500,351500,351500,0
|
|
20240612,185400,3742286000,351500,351500,351500,351500,0
|
|
20240612,185300,3742286000,351500,351500,351500,351500,0
|
|
20240612,185200,3742286000,351500,351500,351500,351500,0
|
|
20240612,185100,3742286000,351500,351500,351500,351500,0
|
|
20240612,185000,3742286000,351500,351500,351500,351500,0
|
|
20240612,184900,3742286000,351500,351500,351500,351500,0
|
|
20240612,184800,3742286000,351500,351500,351500,351500,0
|
|
20240612,184700,3742286000,351500,351500,351500,351500,0
|
|
20240612,184600,3742286000,351500,351500,351500,351500,0
|
|
20240612,184500,3742286000,351500,351500,351500,351500,0
|
|
20240612,184400,3742286000,351500,351500,351500,351500,0
|
|
20240612,184300,3742286000,351500,351500,351500,351500,0
|
|
20240612,184200,3742286000,351500,351500,351500,351500,0
|
|
20240612,184100,3742286000,351500,351500,351500,351500,0
|
|
20240612,184000,3742286000,351500,351500,351500,351500,0
|
|
20240612,183900,3742286000,351500,351500,351500,351500,0
|
|
20240612,183800,3742286000,351500,351500,351500,351500,0
|
|
20240612,183700,3742286000,351500,351500,351500,351500,0
|
|
20240612,183600,3742286000,351500,351500,351500,351500,0
|
|
20240612,183500,3742286000,351500,351500,351500,351500,0
|
|
20240612,183400,3742286000,351500,351500,351500,351500,0
|
|
20240612,183300,3742286000,351500,351500,351500,351500,407
|
|
20240612,183200,3742286000,351500,351500,351500,351500,0
|
|
20240612,183100,3742286000,351500,351500,351500,351500,0
|
|
20240612,183000,3742286000,351500,351500,351500,351500,0
|
|
20240612,182900,3742286000,351500,351500,351500,351500,0
|
|
20240612,182800,3742286000,351500,351500,351500,351500,0
|
|
20240612,182700,3742286000,351500,351500,351500,351500,0
|
|
20240612,182600,3742286000,351500,351500,351500,351500,0
|
|
20240612,182500,3742286000,351500,351500,351500,351500,0
|
|
20240612,182400,3742286000,351500,351500,351500,351500,0
|
|
20240612,182300,3742286000,351500,351500,351500,351500,0
|
|
20240612,182200,3742286000,351500,351500,351500,351500,0
|
|
20240612,182100,3742286000,351500,351500,351500,351500,0
|
|
20240612,182000,3742286000,351500,351500,351500,351500,0
|
|
20240612,181900,3742286000,351500,351500,351500,351500,0
|
|
20240612,181800,3742286000,351500,351500,351500,351500,0
|
|
20240612,181700,3742286000,351500,351500,351500,351500,0
|
|
20240612,181600,3742286000,351500,351500,351500,351500,0
|
|
20240612,181500,3742286000,351500,351500,351500,351500,0
|
|
20240612,181400,3742286000,351500,351500,351500,351500,0
|
|
20240612,181300,3742286000,351500,351500,351500,351500,0
|
|
20240612,181200,3742286000,351500,351500,351500,351500,0
|
|
20240612,181100,3742286000,351500,351500,351500,351500,0
|
|
20240612,181000,3742286000,351500,351500,351500,351500,0
|
|
20240612,180900,3742286000,351500,351500,351500,351500,0
|
|
20240612,180800,3742286000,351500,351500,351500,351500,0
|
|
20240612,180700,3742286000,351500,351500,351500,351500,0
|
|
20240612,180600,3742286000,351500,351500,351500,351500,0
|
|
20240612,180500,3742286000,351500,351500,351500,351500,0
|
|
20240612,180400,3742286000,351500,351500,351500,351500,0
|
|
20240612,180300,3742286000,351500,351500,351500,351500,407
|
|
20240612,180200,3742286000,351500,351500,351500,351500,0
|
|
20240612,180100,3742286000,351500,351500,351500,351500,0
|
|
20240612,180000,3742286000,351500,351500,351500,351500,0
|
|
20240612,175900,3742286000,351500,351500,351500,351500,0
|
|
20240612,175800,3742286000,351500,351500,351500,351500,0
|
|
20240612,175700,3742286000,351500,351500,351500,351500,0
|
|
20240612,175600,3742286000,351500,351500,351500,351500,0
|
|
20240612,175500,3742286000,351500,351500,351500,351500,0
|
|
20240612,175400,3742286000,351500,351500,351500,351500,0
|
|
20240612,175300,3742286000,351500,351500,351500,351500,0
|
|
20240612,175200,3742286000,351500,351500,351500,351500,0
|
|
20240612,175100,3742286000,351500,351500,351500,351500,0
|
|
20240612,175000,3742286000,351500,351500,351500,351500,0
|
|
20240612,174900,3742286000,351500,351500,351500,351500,0
|
|
20240612,174800,3742286000,351500,351500,351500,351500,0
|
|
20240612,174700,3742286000,351500,351500,351500,351500,0
|
|
20240612,174600,3742286000,351500,351500,351500,351500,0
|
|
20240612,174500,3742286000,351500,351500,351500,351500,0
|
|
20240612,174400,3742286000,351500,351500,351500,351500,0
|
|
20240612,174300,3742286000,351500,351500,351500,351500,0
|
|
20240612,174200,3742286000,351500,351500,351500,351500,0
|
|
20240612,174100,3742286000,351500,351500,351500,351500,0
|
|
20240612,174000,3742286000,351500,351500,351500,351500,0
|
|
20240612,173900,3742286000,351500,351500,351500,351500,0
|
|
20240612,173800,3742286000,351500,351500,351500,351500,0
|
|
20240612,173700,3742286000,351500,351500,351500,351500,0
|
|
20240612,173600,3742286000,351500,351500,351500,351500,0
|
|
20240612,173500,3742286000,351500,351500,351500,351500,0
|
|
20240612,173400,3742286000,351500,351500,351500,351500,0
|
|
20240612,173300,3742286000,351500,351500,351500,351500,407
|
|
20240612,173200,3742286000,351500,351500,351500,351500,0
|
|
20240612,173100,3742286000,351500,351500,351500,351500,0
|
|
20240612,173000,3742286000,351500,351500,351500,351500,0
|
|
20240612,172900,3742286000,351500,351500,351500,351500,0
|
|
20240612,172800,3742286000,351500,351500,351500,351500,0
|
|
20240612,172700,3742286000,351500,351500,351500,351500,0
|
|
20240612,172600,3742286000,351500,351500,351500,351500,0
|
|
20240612,172500,3742286000,351500,351500,351500,351500,0
|
|
20240612,172400,3742286000,351500,351500,351500,351500,0
|
|
20240612,172300,3742286000,351500,351500,351500,351500,0
|
|
20240612,172200,3742286000,351500,351500,351500,351500,0
|
|
20240612,172100,3742286000,351500,351500,351500,351500,0
|
|
20240612,172000,3742286000,351500,351500,351500,351500,0
|
|
20240612,171900,3742286000,351500,351500,351500,351500,0
|
|
20240612,171800,3742286000,351500,351500,351500,351500,0
|
|
20240612,171700,3742286000,351500,351500,351500,351500,0
|
|
20240612,171600,3742286000,351500,351500,351500,351500,0
|
|
20240612,171500,3742286000,351500,351500,351500,351500,0
|
|
20240612,171400,3742286000,351500,351500,351500,351500,0
|
|
20240612,171300,3742286000,351500,351500,351500,351500,0
|
|
20240612,171200,3742286000,351500,351500,351500,351500,0
|
|
20240612,171100,3742286000,351500,351500,351500,351500,0
|
|
20240612,171000,3742286000,351500,351500,351500,351500,0
|
|
20240612,170900,3742286000,351500,351500,351500,351500,0
|
|
20240612,170800,3742286000,351500,351500,351500,351500,0
|
|
20240612,170700,3742286000,351500,351500,351500,351500,0
|
|
20240612,170600,3742286000,351500,351500,351500,351500,0
|
|
20240612,170500,3742286000,351500,351500,351500,351500,0
|
|
20240612,170400,3742286000,351500,351500,351500,351500,0
|
|
20240612,170300,3742286000,351500,351500,351500,351500,407
|
|
20240612,170200,3742286000,351500,351500,351500,351500,0
|
|
20240612,170100,3742286000,351500,351500,351500,351500,0
|
|
20240612,170000,3742286000,351500,351500,351500,351500,0
|
|
20240612,165900,3742286000,351500,351500,351500,351500,0
|
|
20240612,165800,3742286000,351500,351500,351500,351500,0
|
|
20240612,165700,3742286000,351500,351500,351500,351500,0
|
|
20240612,165600,3742286000,351500,351500,351500,351500,0
|
|
20240612,165500,3742286000,351500,351500,351500,351500,0
|
|
20240612,165400,3742286000,351500,351500,351500,351500,0
|
|
20240612,165300,3742286000,351500,351500,351500,351500,0
|
|
20240612,165200,3742286000,351500,351500,351500,351500,0
|
|
20240612,165100,3742286000,351500,351500,351500,351500,0
|
|
20240612,165000,3742286000,351500,351500,351500,351500,0
|
|
20240612,164900,3742286000,351500,351500,351500,351500,0
|
|
20240612,164800,3742286000,351500,351500,351500,351500,0
|
|
20240612,164700,3742286000,351500,351500,351500,351500,0
|
|
20240612,164600,3742286000,351500,351500,351500,351500,0
|
|
20240612,164500,3742286000,351500,351500,351500,351500,0
|
|
20240612,164400,3742286000,351500,351500,351500,351500,0
|
|
20240612,164300,3742286000,351500,351500,351500,351500,0
|
|
20240612,164200,3742286000,351500,351500,351500,351500,0
|
|
20240612,164100,3742286000,351500,351500,351500,351500,0
|
|
20240612,164000,3742286000,351500,351500,351500,351500,0
|
|
20240612,163900,3742286000,351500,351500,351500,351500,0
|
|
20240612,163800,3742286000,351500,351500,351500,351500,0
|
|
20240612,163700,3742286000,351500,351500,351500,351500,0
|
|
20240612,163600,3742286000,351500,351500,351500,351500,0
|
|
20240612,163500,3742286000,351500,351500,351500,351500,0
|
|
20240612,163400,3742286000,351500,351500,351500,351500,0
|
|
20240612,163300,3742286000,351500,351500,351500,351500,407
|
|
20240612,163200,3742286000,351500,351500,351500,351500,0
|
|
20240612,163100,3742286000,351500,351500,351500,351500,0
|
|
20240612,163000,3742286000,351500,351500,351500,351500,0
|
|
20240612,162900,3742286000,351500,351500,351500,351500,0
|
|
20240612,162800,3742286000,351500,351500,351500,351500,0
|
|
20240612,162700,3742286000,351500,351500,351500,351500,0
|
|
20240612,162600,3742286000,351500,351500,351500,351500,0
|
|
20240612,162500,3742286000,351500,351500,351500,351500,0
|
|
20240612,162400,3742286000,351500,351500,351500,351500,0
|
|
20240612,162300,3742286000,351500,351500,351500,351500,0
|
|
20240612,162200,3742286000,351500,351500,351500,351500,0
|
|
20240612,162100,3742286000,351500,351500,351500,351500,0
|
|
20240612,162000,3742286000,351500,351500,351500,351500,0
|
|
20240612,161900,3742286000,351500,351500,351500,351500,0
|
|
20240612,161800,3742286000,351500,351500,351500,351500,0
|
|
20240612,161700,3742286000,351500,351500,351500,351500,0
|
|
20240612,161600,3742286000,351500,351500,351500,351500,0
|
|
20240612,161500,3742286000,351500,351500,351500,351500,0
|
|
20240612,161400,3742286000,351500,351500,351500,351500,0
|
|
20240612,161300,3742286000,351500,351500,351500,351500,0
|
|
20240612,161200,3742286000,351500,351500,351500,351500,0
|
|
20240612,161100,3742286000,351500,351500,351500,351500,0
|
|
20240612,161000,3742286000,351500,351500,351500,351500,0
|
|
20240612,160900,3742286000,351500,351500,351500,351500,0
|
|
20240612,160800,3742286000,351500,351500,351500,351500,0
|
|
20240612,160700,3742286000,351500,351500,351500,351500,0
|
|
20240612,160600,3742286000,351500,351500,351500,351500,0
|
|
20240612,160500,3742286000,351500,351500,351500,351500,0
|
|
20240612,160400,3742286000,351500,351500,351500,351500,0
|
|
20240612,160300,3742286000,351500,351500,351500,351500,407
|
|
20240612,160200,3742286000,351500,351500,351500,351500,0
|
|
20240612,160100,3742286000,351500,351500,351500,351500,0
|
|
20240612,160000,3742286000,351500,351500,351500,351500,0
|
|
20240612,155900,3742286000,351500,351500,351500,351500,0
|
|
20240612,155800,3742286000,351500,351500,351500,351500,0
|
|
20240612,155700,3742286000,351500,351500,351500,351500,0
|
|
20240612,155600,3742286000,351500,351500,351500,351500,0
|
|
20240612,155500,3742286000,351500,351500,351500,351500,0
|
|
20240612,155400,3742286000,351500,351500,351500,351500,0
|
|
20240612,155300,3742286000,351500,351500,351500,351500,0
|
|
20240612,155200,3742286000,351500,351500,351500,351500,0
|
|
20240612,155100,3742286000,351500,351500,351500,351500,0
|
|
20240612,155000,3742286000,351500,351500,351500,351500,0
|
|
20240612,154900,3742286000,351500,351500,351500,351500,0
|
|
20240612,154800,3742286000,351500,351500,351500,351500,0
|
|
20240612,154700,3742286000,351500,351500,351500,351500,0
|
|
20240612,154600,3742286000,351500,351500,351500,351500,0
|
|
20240612,154500,3742286000,351500,351500,351500,351500,0
|
|
20240612,154400,3742286000,351500,351500,351500,351500,0
|
|
20240612,154300,3742286000,351500,351500,351500,351500,0
|
|
20240612,154200,3742286000,351500,351500,351500,351500,0
|
|
20240612,154100,3742286000,351500,351500,351500,351500,0
|
|
20240612,154000,3742286000,351500,351500,351500,351500,0
|
|
20240612,153900,3742286000,351500,351500,351500,351500,0
|
|
20240612,153800,3742286000,351500,351500,351500,351500,0
|
|
20240612,153700,3742286000,351500,351500,351500,351500,0
|
|
20240612,153600,3742286000,351500,351500,351500,351500,0
|
|
20240612,153500,3742286000,351500,351500,351500,351500,0
|
|
20240612,153400,3742286000,351500,351500,351500,351500,0
|
|
20240612,153300,3742286000,351500,351500,351500,351500,407
|
|
20240612,153200,3742286000,351500,351500,351500,351500,0
|
|
20240612,153100,3742286000,351500,351500,351500,351500,0
|
|
20240612,153000,3742286000,351500,351500,351500,351500,407
|
|
20240612,152900,3599225500,350000,350000,350000,350000,0
|
|
20240612,152800,3599225500,350000,350000,350000,350000,0
|
|
20240612,152700,3599225500,350000,350000,350000,350000,0
|
|
20240612,152600,3599225500,350000,350000,350000,350000,0
|
|
20240612,152500,3599225500,350000,350000,350000,350000,0
|
|
20240612,152400,3599225500,350000,350000,350000,350000,0
|
|
20240612,152300,3599225500,350000,350000,350000,350000,0
|
|
20240612,152200,3599225500,350000,350000,350000,350000,0
|
|
20240612,152100,3599225500,350000,350000,350000,350000,0
|
|
20240612,152000,3599225500,350000,350000,350000,350000,0
|
|
20240612,151900,3599225500,350000,350000,350500,350000,86
|
|
20240612,151800,3569125000,350500,350000,350500,350000,112
|
|
20240612,151700,3529924500,350500,350500,350500,350000,40
|
|
20240612,151600,3515923500,350500,350500,350500,350500,2
|
|
20240612,151500,3515222500,350500,350500,350500,350000,7
|
|
20240612,151400,3512771500,350000,350500,350500,350000,18
|
|
20240612,151300,3506463500,350500,350500,350500,350500,2
|
|
20240612,151200,3505762500,350500,350500,350500,350500,1
|
|
20240612,151100,3505412000,350000,350000,350500,350000,12
|
|
20240612,151000,3501211000,350500,350000,350500,350000,5
|
|
20240612,150900,3499459500,350500,350500,350500,350500,6
|
|
20240612,150800,3497356500,350500,350000,350500,350000,12
|
|
20240612,150700,3493151000,350500,350500,350500,350000,27
|
|
20240612,150600,3483696500,350500,350500,350500,350500,12
|
|
20240612,150500,3479490500,350000,350500,350500,350000,19
|
|
20240612,150400,3472839500,350000,351000,351000,350000,107
|
|
20240612,150300,3435358500,351000,350500,351000,350500,11
|
|
20240612,150200,3431499000,350500,350500,350500,350000,49
|
|
20240612,150100,3414327000,350500,350500,350500,350500,3
|
|
20240612,150000,3413275500,350000,350500,350500,350000,54
|
|
20240612,145900,3394373500,350500,350000,350500,350000,49
|
|
20240612,145800,3377219000,350500,350000,350500,349500,25
|
|
20240612,145700,3368476500,350000,350500,350500,349500,39
|
|
20240612,145600,3354832000,350000,350500,350500,350000,49
|
|
20240612,145500,3337678500,350500,350000,350500,350000,26
|
|
20240612,145400,3328576000,350500,350500,350500,350000,27
|
|
20240612,145300,3319122500,350000,350500,350500,350000,52
|
|
20240612,145200,3300916500,350500,350000,350500,350000,52
|
|
20240612,145100,3282711500,350000,350500,350500,349500,27
|
|
20240612,145000,3273268500,349500,350000,350500,349500,47
|
|
20240612,144900,3256821500,350500,350000,350500,349500,25
|
|
20240612,144800,3248080500,349500,350000,351000,349500,45
|
|
20240612,144700,3232327000,351000,351500,351500,349500,36
|
|
20240612,144600,3219713500,350500,351000,351500,350000,60
|
|
20240612,144500,3198673500,349500,350000,351000,349500,44
|
|
20240612,144400,3183291500,350000,349500,351000,349000,186
|
|
20240612,144300,3118288000,350000,350000,350000,350000,21
|
|
20240612,144200,3110938000,350000,350500,350500,349500,65
|
|
20240612,144100,3088196000,350000,350000,350000,349500,27
|
|
20240612,144000,3078756000,349500,350000,351000,349500,21
|
|
20240612,143900,3071404500,350000,350000,351000,350000,66
|
|
20240612,143800,3048284500,350000,352000,352000,350000,274
|
|
20240612,143700,2952374000,352000,352500,352500,350500,24
|
|
20240612,143600,2943954500,351000,351000,352500,350500,143
|
|
20240612,143500,2893827000,351500,351000,352500,350500,29
|
|
20240612,143400,2883653000,350500,352500,352500,350500,31
|
|
20240612,143300,2872760500,351000,351500,352500,351000,242
|
|
20240612,143200,2787778000,352500,352000,352500,351500,29
|
|
20240612,143100,2777574500,352000,352000,352500,352000,47
|
|
20240612,143000,2761029500,352500,352000,352500,351500,58
|
|
20240612,142900,2740620500,352500,352500,352500,352000,12
|
|
20240612,142800,2736392000,352000,352500,352500,352000,34
|
|
20240612,142700,2724420500,352000,352000,352500,352000,8
|
|
20240612,142600,2721601500,352500,352000,352500,351500,14
|
|
20240612,142500,2716672500,352000,352000,352000,352000,6
|
|
20240612,142400,2714560500,352000,352500,352500,352000,6
|
|
20240612,142300,2712448000,352000,352000,352500,352000,20
|
|
20240612,142200,2705406500,352000,352000,352000,352000,7
|
|
20240612,142100,2702942500,352000,351500,352000,351500,28
|
|
20240612,142000,2693097000,351500,352000,352000,351500,6
|
|
20240612,141900,2690985500,352000,352000,352000,352000,3
|
|
20240612,141800,2689929500,352000,352000,352000,352000,4
|
|
20240612,141700,2688521500,352000,352000,352000,352000,2
|
|
20240612,141600,2687817500,352000,351000,352000,351000,6
|
|
20240612,141500,2685707000,352000,352000,352000,351000,11
|
|
20240612,141400,2681836000,351000,351500,351500,351000,26
|
|
20240612,141300,2672702500,351500,351000,351500,351000,8
|
|
20240612,141200,2669892500,351500,352000,352000,351000,10
|
|
20240612,141100,2666374500,352000,351000,352000,351000,7
|
|
20240612,141000,2663912500,351500,352000,352000,351500,5
|
|
20240612,140900,2662153000,352000,352000,352000,352000,7
|
|
20240612,140800,2659689000,351500,351500,352000,351000,35
|
|
20240612,140700,2647398000,351000,352000,352000,351000,73
|
|
20240612,140600,2621737500,352000,352000,352000,351500,4
|
|
20240612,140500,2620330000,352000,352000,352000,352000,8
|
|
20240612,140400,2617514000,352000,352000,352000,352000,7
|
|
20240612,140300,2615050000,352000,352000,352000,352000,6
|
|
20240612,140200,2612938000,352000,352000,352000,351500,8
|
|
20240612,140100,2610122500,352000,351500,352000,351500,46
|
|
20240612,140000,2593938000,351500,351000,351500,351000,4
|
|
20240612,135900,2592533000,351500,351500,351500,351500,6
|
|
20240612,135800,2590424000,351500,351500,351500,351500,8
|
|
20240612,135700,2587612000,351500,351500,351500,351500,5
|
|
20240612,135600,2585854500,351500,352000,352000,351500,12
|
|
20240612,135500,2581635500,351500,351000,352000,351000,6
|
|
20240612,135400,2579527000,352000,352000,352000,352000,4
|
|
20240612,135300,2578119000,351000,351500,352000,351000,141
|
|
20240612,135200,2528599500,352000,352000,352000,351500,35
|
|
20240612,135100,2516294500,352000,352000,352000,352000,5
|
|
20240612,135000,2514534500,352000,352500,352500,352000,11
|
|
20240612,134900,2510662000,352000,352500,352500,352000,7
|
|
20240612,134800,2508196000,352500,352000,352500,352000,3
|
|
20240612,134700,2507139000,352000,352500,352500,352000,13
|
|
20240612,134600,2502562000,352500,352500,352500,352500,12
|
|
20240612,134500,2498332000,352500,352500,352500,352500,14
|
|
20240612,134400,2493397000,352500,352500,352500,351500,10
|
|
20240612,134300,2489874000,351000,351000,352500,351000,16
|
|
20240612,134200,2484253500,352500,352500,352500,351500,6
|
|
20240612,134100,2482139500,352500,351500,352500,351500,3
|
|
20240612,134000,2481083500,352000,351500,352000,351500,7
|
|
20240612,133900,2478621000,351500,351000,351500,351000,7
|
|
20240612,133800,2476163000,351000,351000,351000,351000,6
|
|
20240612,133700,2474057000,351000,351000,351000,351000,12
|
|
20240612,133600,2469845000,351000,351000,351000,351000,7
|
|
20240612,133500,2467388000,351000,351000,351000,351000,5
|
|
20240612,133400,2465633000,351000,351000,351000,351000,4
|
|
20240612,133300,2464229000,351000,351000,351000,351000,4
|
|
20240612,133200,2462825000,351000,350000,351000,350000,12
|
|
20240612,133100,2458621000,351000,350500,351000,350500,10
|
|
20240612,133000,2455111500,350500,350500,350500,350500,11
|
|
20240612,132900,2451256000,350500,351000,351000,350500,50
|
|
20240612,132800,2433729500,350500,350500,350500,350500,31
|
|
20240612,132700,2422864000,350500,350500,350500,350500,11
|
|
20240612,132600,2419008500,350500,350500,350500,350500,3
|
|
20240612,132500,2417957000,350500,350500,350500,350500,11
|
|
20240612,132400,2414101500,350500,350500,350500,350500,5
|
|
20240612,132300,2412349000,350500,350500,350500,350500,1
|
|
20240612,132200,2411998500,350500,350500,350500,350500,2
|
|
20240612,132100,2411297500,350500,350500,350500,350500,1
|
|
20240612,132000,2410947000,350500,350500,350500,350500,0
|
|
20240612,131900,2410947000,350500,350500,350500,350500,5
|
|
20240612,131800,2409194500,350500,350000,350500,350000,5
|
|
20240612,131700,2407442500,350500,350000,350500,350000,2
|
|
20240612,131600,2406742000,350000,350500,350500,350000,3
|
|
20240612,131500,2405691000,350500,350000,350500,350000,5
|
|
20240612,131400,2403939000,350000,350500,350500,350000,16
|
|
20240612,131300,2398338000,350000,350500,350500,350000,8
|
|
20240612,131200,2395537000,350500,350500,350500,350500,6
|
|
20240612,131100,2393434000,350500,350500,350500,350500,0
|
|
20240612,131000,2393434000,350500,350500,350500,350500,4
|
|
20240612,130900,2392032000,350500,350500,350500,350500,34
|
|
20240612,130800,2380115000,350500,350500,350500,350500,2
|
|
20240612,130700,2379414000,350500,350500,350500,350500,1
|
|
20240612,130600,2379063500,350000,350500,350500,350000,10
|
|
20240612,130500,2375559000,350500,350500,350500,350500,5
|
|
20240612,130400,2373806500,350500,350500,350500,350500,1
|
|
20240612,130300,2373456000,350000,350000,350000,350000,0
|
|
20240612,130200,2373456000,350000,350000,350500,350000,8
|
|
20240612,130100,2370655500,350000,350000,350000,350000,9
|
|
20240612,130000,2367505500,350000,349500,350000,349500,6
|
|
20240612,125900,2365408000,349500,349500,350000,349500,106
|
|
20240612,125800,2328358000,350000,350000,350000,350000,1
|
|
20240612,125700,2328008000,350000,350000,350000,349500,11
|
|
20240612,125600,2324159500,350000,351000,351000,350000,648
|
|
20240612,125500,2097104000,351500,351500,351500,351500,1
|
|
20240612,125400,2096752500,351500,351500,351500,351500,1
|
|
20240612,125300,2096401000,351000,352000,352000,351000,90
|
|
20240612,125200,2064769500,351500,351500,351500,351500,0
|
|
20240612,125100,2064769500,351500,351500,352000,351500,14
|
|
20240612,125000,2059848000,351500,351500,351500,351500,1
|
|
20240612,124900,2059496500,352000,352000,352000,352000,1
|
|
20240612,124800,2059144500,351500,351500,351500,351500,1
|
|
20240612,124700,2058793000,352000,352000,352000,352000,6
|
|
20240612,124600,2056681000,351500,351500,351500,351500,2
|
|
20240612,124500,2055978000,352000,351500,352000,351500,11
|
|
20240612,124400,2052109000,352000,352000,352000,352000,0
|
|
20240612,124300,2052109000,352000,352000,352000,352000,1
|
|
20240612,124200,2051757000,351500,352000,352000,351500,3
|
|
20240612,124100,2050702000,352000,352000,352000,352000,0
|
|
20240612,124000,2050702000,352000,352000,352000,352000,5
|
|
20240612,123900,2048942000,352000,352000,352000,352000,3
|
|
20240612,123800,2047886000,352000,352000,352000,352000,2
|
|
20240612,123700,2047182000,351500,351500,351500,351500,0
|
|
20240612,123600,2047182000,351500,352000,352000,351500,19
|
|
20240612,123500,2040501000,352000,352000,352000,352000,0
|
|
20240612,123400,2040501000,352000,351500,352000,351500,7
|
|
20240612,123300,2038037500,352000,352000,352000,352000,2
|
|
20240612,123200,2037333500,352000,352000,352000,352000,1
|
|
20240612,123100,2036981500,352000,352000,352000,352000,0
|
|
20240612,123000,2036981500,352000,352000,352000,352000,1
|
|
20240612,122900,2036629500,352000,352000,352000,352000,2
|
|
20240612,122800,2035925500,352500,352000,352500,352000,6
|
|
20240612,122700,2033811000,352000,352000,352000,352000,2
|
|
20240612,122600,2033107000,352000,351500,352000,351500,3
|
|
20240612,122500,2032051500,352000,352000,352000,352000,6
|
|
20240612,122400,2029939500,352000,352000,352000,352000,8
|
|
20240612,122300,2027123500,352500,352000,352500,352000,2
|
|
20240612,122200,2026419000,352500,352500,352500,352500,0
|
|
20240612,122100,2026419000,352500,352500,352500,352500,5
|
|
20240612,122000,2024656500,352500,352500,352500,352500,1
|
|
20240612,121900,2024304000,352000,352000,352000,352000,0
|
|
20240612,121800,2024304000,352000,352000,352000,352000,1
|
|
20240612,121700,2023952000,351500,351500,351500,351500,2
|
|
20240612,121600,2023249000,352500,352000,352500,352000,6
|
|
20240612,121500,2021135000,352500,352500,353000,352000,49
|
|
20240612,121400,2003867500,352500,352500,352500,352500,1
|
|
20240612,121300,2003515000,352500,352500,352500,352000,14
|
|
20240612,121200,1998581000,352500,352500,352500,352500,4
|
|
20240612,121100,1997171000,352000,352000,352000,352000,55
|
|
20240612,121000,1977811000,352000,352000,352000,352000,2
|
|
20240612,120900,1977107000,351500,351500,352000,351500,8
|
|
20240612,120800,1974292500,351500,351500,351500,351500,9
|
|
20240612,120700,1971129000,351000,351000,351000,351000,4
|
|
20240612,120600,1969725000,350500,351000,351000,350500,2
|
|
20240612,120500,1969023500,351000,351500,351500,351000,7
|
|
20240612,120400,1966565500,351500,351500,351500,351500,0
|
|
20240612,120300,1966565500,351500,351000,351500,351000,15
|
|
20240612,120200,1961293500,352000,351500,352000,351500,9
|
|
20240612,120100,1958129500,351000,351500,351500,351000,2
|
|
20240612,120000,1957427000,350500,350500,350500,350500,0
|
|
20240612,115900,1957427000,350500,350500,350500,350500,0
|
|
20240612,115800,1957427000,350500,351500,351500,350500,63
|
|
20240612,115700,1935344000,350500,351500,351500,350500,24
|
|
20240612,115600,1926929000,351500,351000,351500,351000,7
|
|
20240612,115500,1924469000,351500,351500,351500,351500,0
|
|
20240612,115400,1924469000,351500,351000,351500,351000,23
|
|
20240612,115300,1916395500,351000,351000,351000,351000,1
|
|
20240612,115200,1916044500,351500,351500,351500,351500,1
|
|
20240612,115100,1915693000,351500,351500,351500,351500,10
|
|
20240612,115000,1912178000,352000,351000,352000,351000,6
|
|
20240612,114900,1910067500,351500,351500,351500,351500,1
|
|
20240612,114800,1909716000,351500,351500,351500,351500,2
|
|
20240612,114700,1909013000,351000,351000,351000,351000,0
|
|
20240612,114600,1909013000,351000,351000,351000,351000,2
|
|
20240612,114500,1908311000,351500,351000,351500,351000,4
|
|
20240612,114400,1906906500,352000,352000,352000,352000,0
|
|
20240612,114300,1906906500,352000,352000,352000,351000,19
|
|
20240612,114200,1900230000,352000,351500,352000,351500,4
|
|
20240612,114100,1898823500,350500,351500,351500,350500,8
|
|
20240612,114000,1896018000,350500,350500,350500,350500,0
|
|
20240612,113900,1896018000,350500,352000,352000,350500,41
|
|
20240612,113800,1881637500,351000,352000,352000,351000,2
|
|
20240612,113700,1880934500,352000,351000,352000,350500,272
|
|
20240612,113600,1785452500,351000,351500,351500,351000,98
|
|
20240612,113500,1751054000,351500,351000,351500,351000,5
|
|
20240612,113400,1749298500,351500,351500,351500,351500,2
|
|
20240612,113300,1748595500,351000,351000,351000,351000,10
|
|
20240612,113200,1745085500,351000,351500,352000,351000,17
|
|
20240612,113100,1739112500,352000,352000,352000,352000,5
|
|
20240612,113000,1737352500,352000,352000,352000,352000,2
|
|
20240612,112900,1736648500,351500,352000,352000,351500,15
|
|
20240612,112800,1731375500,352000,352000,352000,352000,1
|
|
20240612,112700,1731023500,351500,351500,351500,351500,2
|
|
20240612,112600,1730320500,351500,351500,352000,351500,69
|
|
20240612,112500,1706066500,352000,352500,353000,352000,108
|
|
20240612,112400,1668047500,352500,352500,352500,352500,6
|
|
20240612,112300,1665932500,352500,352500,352500,352500,1
|
|
20240612,112200,1665580000,352500,353000,353000,352500,26
|
|
20240612,112100,1656413000,352500,352500,352500,352500,5
|
|
20240612,112000,1654650500,352000,352000,352000,352000,1
|
|
20240612,111900,1654298500,353000,352500,353000,352500,8
|
|
20240612,111800,1651477500,352500,352500,352500,352500,9
|
|
20240612,111700,1648305000,352500,352500,352500,352000,10
|
|
20240612,111600,1644782000,352500,352500,352500,352500,3
|
|
20240612,111500,1643724500,352500,352500,352500,352500,1
|
|
20240612,111400,1643372000,352500,352500,352500,352500,3
|
|
20240612,111300,1642314500,352500,352000,352500,352000,4
|
|
20240612,111200,1640905000,352000,352500,353000,352000,8
|
|
20240612,111100,1638083000,352500,353000,353000,352500,3
|
|
20240612,111000,1637024500,352500,352500,352500,352500,0
|
|
20240612,110900,1637024500,352500,352500,352500,352500,1
|
|
20240612,110800,1636672000,352500,352500,352500,352500,29
|
|
20240612,110700,1626449500,352500,352500,352500,352500,1
|
|
20240612,110600,1626097000,352500,352500,352500,352500,4
|
|
20240612,110500,1624687000,352500,352500,352500,352500,10
|
|
20240612,110400,1621162000,352500,352500,352500,352500,1
|
|
20240612,110300,1620809500,353000,353000,353000,353000,1
|
|
20240612,110200,1620456500,353000,353000,353000,353000,1
|
|
20240612,110100,1620103500,352500,353000,353000,352500,14
|
|
20240612,110000,1615168000,353000,353000,353000,353000,4
|
|
20240612,105900,1613756000,353000,353000,353000,353000,5
|
|
20240612,105800,1611991000,353000,353000,353000,353000,1
|
|
20240612,105700,1611638000,352500,352500,352500,352500,3
|
|
20240612,105600,1610580500,352500,352500,353000,352500,8
|
|
20240612,105500,1607760000,352500,352000,352500,352000,30
|
|
20240612,105400,1597185500,352500,353000,353000,352500,157
|
|
20240612,105300,1541800000,353500,353500,353500,353500,5
|
|
20240612,105200,1540032500,353500,353500,353500,353500,1
|
|
20240612,105100,1539679000,353500,353500,353500,353500,2
|
|
20240612,105000,1538972000,353000,353000,353500,353000,7
|
|
20240612,104900,1536500500,353500,353500,353500,353500,2
|
|
20240612,104800,1535793500,353500,353000,353500,353000,2
|
|
20240612,104700,1535087000,353500,354000,354000,353500,7
|
|
20240612,104600,1532610500,354000,353500,354000,353500,12
|
|
20240612,104500,1528363500,353500,353500,353500,353500,1
|
|
20240612,104400,1528010000,353500,353500,353500,353500,3
|
|
20240612,104300,1526949500,354000,354000,354000,354000,1
|
|
20240612,104200,1526595500,354000,354000,354000,354000,1
|
|
20240612,104100,1526241500,354000,354000,354000,354000,0
|
|
20240612,104000,1526241500,354000,353500,354000,353500,5
|
|
20240612,103900,1524472500,353000,353500,353500,353000,56
|
|
20240612,103800,1504704000,353500,353500,353500,353000,4
|
|
20240612,103700,1503290500,353500,354000,354000,353500,5
|
|
20240612,103600,1501521000,354000,354000,354000,354000,1
|
|
20240612,103500,1501167000,354500,353500,354500,353500,3
|
|
20240612,103400,1500105500,354500,353500,354500,353500,26
|
|
20240612,103300,1490897500,353000,353000,353000,353000,155
|
|
20240612,103200,1436182500,353500,353500,353500,353500,33
|
|
20240612,103100,1424517000,353500,353500,353500,353000,36
|
|
20240612,103000,1411803000,353500,353500,353500,353500,2
|
|
20240612,102900,1411096000,353500,353500,353500,353500,1
|
|
20240612,102800,1410742500,353500,353000,353500,353000,8
|
|
20240612,102700,1407915000,352500,352500,352500,352500,20
|
|
20240612,102600,1400865000,353000,353000,353000,353000,1
|
|
20240612,102500,1400512000,352500,352500,352500,352500,4
|
|
20240612,102400,1399102000,353500,353500,353500,353500,2
|
|
20240612,102300,1398395000,353000,353000,353000,353000,25
|
|
20240612,102200,1389570000,353500,354000,354000,353500,3
|
|
20240612,102100,1388508500,354000,353000,354000,353000,16
|
|
20240612,102000,1382847500,353000,353500,353500,353000,42
|
|
20240612,101900,1368020500,353000,354000,354000,353000,7
|
|
20240612,101800,1365547500,353500,353500,354000,353500,5
|
|
20240612,101700,1363779000,353500,353500,353500,353500,18
|
|
20240612,101600,1357416000,353500,353000,353500,353000,3
|
|
20240612,101500,1356356500,353000,353000,353000,352500,46
|
|
20240612,101400,1340119000,352500,353000,353000,352500,2
|
|
20240612,101300,1339413500,353000,353000,353000,353000,5
|
|
20240612,101200,1337648500,353000,353000,353000,353000,7
|
|
20240612,101100,1335177500,353000,353000,353000,353000,1
|
|
20240612,101000,1334824500,353500,352500,353500,352500,4
|
|
20240612,100900,1333411500,352500,353000,353500,352500,12
|
|
20240612,100800,1329177000,352500,352500,352500,352500,17
|
|
20240612,100700,1323184500,353000,353500,353500,353000,53
|
|
20240612,100600,1304475000,353500,353500,353500,353500,0
|
|
20240612,100500,1304475000,353500,353500,353500,353500,4
|
|
20240612,100400,1303061000,353500,353500,353500,353500,51
|
|
20240612,100300,1285032500,353500,353500,353500,353500,11
|
|
20240612,100200,1281144000,353500,353500,353500,353500,5
|
|
20240612,100100,1279376500,353000,353000,353000,353000,70
|
|
20240612,100000,1254666500,353000,352000,353000,352000,25
|
|
20240612,095900,1245854000,352500,352500,352500,352500,10
|
|
20240612,095800,1242329000,352500,352500,352500,352500,2
|
|
20240612,095700,1241624000,352500,352500,352500,352500,1
|
|
20240612,095600,1241271500,352000,351500,353000,351500,11
|
|
20240612,095500,1237397500,352000,352000,352000,351500,16
|
|
20240612,095400,1231770500,352500,353000,353000,352500,121
|
|
20240612,095300,1189117500,353000,352500,353000,352500,4
|
|
20240612,095200,1187707000,353000,353500,353500,352500,55
|
|
20240612,095100,1168313000,353000,353000,353000,353000,3
|
|
20240612,095000,1167254000,353000,353000,353000,353000,7
|
|
20240612,094900,1164783000,353000,353000,353000,353000,0
|
|
20240612,094800,1164783000,353000,353500,353500,353000,33
|
|
20240612,094700,1153124000,353500,353500,353500,353500,0
|
|
20240612,094600,1153124000,353500,353500,353500,353500,0
|
|
20240612,094500,1153124000,353500,353500,353500,353500,4
|
|
20240612,094400,1151710000,353000,353000,353000,353000,8
|
|
20240612,094300,1148886000,353000,353000,353000,353000,25
|
|
20240612,094200,1140061000,352500,352500,352500,352500,1
|
|
20240612,094100,1139708500,352500,353500,354000,352500,41
|
|
20240612,094000,1125227000,354000,354000,354000,353000,31
|
|
20240612,093900,1114264500,354000,352500,354000,352500,43
|
|
20240612,093800,1099091500,352500,352000,352500,352000,81
|
|
20240612,093700,1070573500,352000,352000,352000,352000,2
|
|
20240612,093600,1069869500,352000,352000,352000,352000,3
|
|
20240612,093500,1068813500,351500,351500,351500,351500,10
|
|
20240612,093400,1065298500,352000,351500,352000,351500,14
|
|
20240612,093300,1060374500,351500,351500,351500,351500,0
|
|
20240612,093200,1060374500,351500,351500,351500,351500,2
|
|
20240612,093100,1059671500,351500,351500,351500,351500,2
|
|
20240612,093000,1058968500,352000,352000,352000,352000,10
|
|
20240612,092900,1055448500,351500,351500,351500,351500,0
|
|
20240612,092800,1055448500,351500,350500,351500,350500,17
|
|
20240612,092700,1049488000,351500,351500,351500,351500,5
|
|
20240612,092600,1047730500,350000,350000,352000,350000,47
|
|
20240612,092500,1031275500,350000,351500,351500,350000,41
|
|
20240612,092400,1016908000,351500,351500,351500,351500,3
|
|
20240612,092300,1015853500,351500,351500,351500,351500,5
|
|
20240612,092200,1014096000,351500,351500,351500,351000,20
|
|
20240612,092100,1007070500,351500,351500,352000,351500,35
|
|
20240612,092000,994763500,351500,351500,351500,351500,21
|
|
20240612,091900,987382000,351000,350500,351000,350000,86
|
|
20240612,091800,957242500,351000,351500,352500,351000,46
|
|
20240612,091700,941058500,353000,353000,353000,353000,15
|
|
20240612,091600,935763500,353000,350500,353000,350500,46
|
|
20240612,091500,919576000,350500,350000,350500,349500,358
|
|
20240612,091400,794263500,350000,350000,350500,350000,35
|
|
20240612,091300,782012500,350000,350500,350500,350000,60
|
|
20240612,091200,761007500,350500,350500,350500,350500,12
|
|
20240612,091100,756801500,350500,351000,351000,350500,57
|
|
20240612,091000,736821500,350000,352000,353000,348500,391
|
|
20240612,090900,599683500,352000,353000,353000,352000,242
|
|
20240612,090800,514371000,353000,353500,354000,353000,235
|
|
20240612,090700,431297500,354000,355000,355000,354000,49
|
|
20240612,090600,413947000,355000,353500,355000,353500,107
|
|
20240612,090500,376063500,353500,354500,354500,353500,72
|
|
20240612,090400,350585500,354500,354500,355000,354500,119
|
|
20240612,090300,308397500,354500,356000,356000,354500,37
|
|
20240612,090200,295248500,355000,357500,357500,355000,156
|
|
20240612,090100,239791500,356000,357000,357500,355000,370
|
|
20240612,090000,107923500,357500,358000,358000,355000,297
|