725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,210200,10084431000,343500,343500,343500,343500,3364
|
|
20240613,210100,10084431000,343500,343500,343500,343500,0
|
|
20240613,210000,10084431000,343500,343500,343500,343500,0
|
|
20240613,205900,10084431000,343500,343500,343500,343500,0
|
|
20240613,205800,10084431000,343500,343500,343500,343500,0
|
|
20240613,205700,10084431000,343500,343500,343500,343500,0
|
|
20240613,205600,10084431000,343500,343500,343500,343500,0
|
|
20240613,205500,10084431000,343500,343500,343500,343500,0
|
|
20240613,205400,10084431000,343500,343500,343500,343500,0
|
|
20240613,205300,10084431000,343500,343500,343500,343500,0
|
|
20240613,205200,10084431000,343500,343500,343500,343500,0
|
|
20240613,205100,10084431000,343500,343500,343500,343500,0
|
|
20240613,205000,10084431000,343500,343500,343500,343500,0
|
|
20240613,204900,10084431000,343500,343500,343500,343500,0
|
|
20240613,204800,10084431000,343500,343500,343500,343500,0
|
|
20240613,204700,10084431000,343500,343500,343500,343500,0
|
|
20240613,204600,10084431000,343500,343500,343500,343500,0
|
|
20240613,204500,10084431000,343500,343500,343500,343500,0
|
|
20240613,204400,10084431000,343500,343500,343500,343500,0
|
|
20240613,204300,10084431000,343500,343500,343500,343500,0
|
|
20240613,204200,10084431000,343500,343500,343500,343500,0
|
|
20240613,204100,10084431000,343500,343500,343500,343500,0
|
|
20240613,204000,10084431000,343500,343500,343500,343500,0
|
|
20240613,203900,10084431000,343500,343500,343500,343500,0
|
|
20240613,203800,10084431000,343500,343500,343500,343500,0
|
|
20240613,203700,10084431000,343500,343500,343500,343500,0
|
|
20240613,203600,10084431000,343500,343500,343500,343500,0
|
|
20240613,203500,10084431000,343500,343500,343500,343500,0
|
|
20240613,203400,10084431000,343500,343500,343500,343500,0
|
|
20240613,203300,10084431000,343500,343500,343500,343500,0
|
|
20240613,203200,10084431000,343500,343500,343500,343500,3364
|
|
20240613,203100,10084431000,343500,343500,343500,343500,0
|
|
20240613,203000,10084431000,343500,343500,343500,343500,0
|
|
20240613,202900,10084431000,343500,343500,343500,343500,0
|
|
20240613,202800,10084431000,343500,343500,343500,343500,0
|
|
20240613,202700,10084431000,343500,343500,343500,343500,0
|
|
20240613,202600,10084431000,343500,343500,343500,343500,0
|
|
20240613,202500,10084431000,343500,343500,343500,343500,0
|
|
20240613,202400,10084431000,343500,343500,343500,343500,0
|
|
20240613,202300,10084431000,343500,343500,343500,343500,0
|
|
20240613,202200,10084431000,343500,343500,343500,343500,0
|
|
20240613,202100,10084431000,343500,343500,343500,343500,0
|
|
20240613,202000,10084431000,343500,343500,343500,343500,0
|
|
20240613,201900,10084431000,343500,343500,343500,343500,0
|
|
20240613,201800,10084431000,343500,343500,343500,343500,0
|
|
20240613,201700,10084431000,343500,343500,343500,343500,0
|
|
20240613,201600,10084431000,343500,343500,343500,343500,0
|
|
20240613,201500,10084431000,343500,343500,343500,343500,0
|
|
20240613,201400,10084431000,343500,343500,343500,343500,0
|
|
20240613,201300,10084431000,343500,343500,343500,343500,0
|
|
20240613,201200,10084431000,343500,343500,343500,343500,0
|
|
20240613,201100,10084431000,343500,343500,343500,343500,0
|
|
20240613,201000,10084431000,343500,343500,343500,343500,0
|
|
20240613,200900,10084431000,343500,343500,343500,343500,0
|
|
20240613,200800,10084431000,343500,343500,343500,343500,0
|
|
20240613,200700,10084431000,343500,343500,343500,343500,0
|
|
20240613,200600,10084431000,343500,343500,343500,343500,0
|
|
20240613,200500,10084431000,343500,343500,343500,343500,0
|
|
20240613,200400,10084431000,343500,343500,343500,343500,0
|
|
20240613,200300,10084431000,343500,343500,343500,343500,0
|
|
20240613,200200,10084431000,343500,343500,343500,343500,3364
|
|
20240613,200100,10084431000,343500,343500,343500,343500,0
|
|
20240613,200000,10084431000,343500,343500,343500,343500,0
|
|
20240613,195900,10084431000,343500,343500,343500,343500,0
|
|
20240613,195800,10084431000,343500,343500,343500,343500,0
|
|
20240613,195700,10084431000,343500,343500,343500,343500,0
|
|
20240613,195600,10084431000,343500,343500,343500,343500,0
|
|
20240613,195500,10084431000,343500,343500,343500,343500,0
|
|
20240613,195400,10084431000,343500,343500,343500,343500,0
|
|
20240613,195300,10084431000,343500,343500,343500,343500,0
|
|
20240613,195200,10084431000,343500,343500,343500,343500,0
|
|
20240613,195100,10084431000,343500,343500,343500,343500,0
|
|
20240613,195000,10084431000,343500,343500,343500,343500,0
|
|
20240613,194900,10084431000,343500,343500,343500,343500,0
|
|
20240613,194800,10084431000,343500,343500,343500,343500,0
|
|
20240613,194700,10084431000,343500,343500,343500,343500,0
|
|
20240613,194600,10084431000,343500,343500,343500,343500,0
|
|
20240613,194500,10084431000,343500,343500,343500,343500,0
|
|
20240613,194400,10084431000,343500,343500,343500,343500,0
|
|
20240613,194300,10084431000,343500,343500,343500,343500,0
|
|
20240613,194200,10084431000,343500,343500,343500,343500,0
|
|
20240613,194100,10084431000,343500,343500,343500,343500,0
|
|
20240613,194000,10084431000,343500,343500,343500,343500,0
|
|
20240613,193900,10084431000,343500,343500,343500,343500,0
|
|
20240613,193800,10084431000,343500,343500,343500,343500,0
|
|
20240613,193700,10084431000,343500,343500,343500,343500,0
|
|
20240613,193600,10084431000,343500,343500,343500,343500,0
|
|
20240613,193500,10084431000,343500,343500,343500,343500,0
|
|
20240613,193400,10084431000,343500,343500,343500,343500,0
|
|
20240613,193300,10084431000,343500,343500,343500,343500,0
|
|
20240613,193200,10084431000,343500,343500,343500,343500,3364
|
|
20240613,193100,10084431000,343500,343500,343500,343500,0
|
|
20240613,193000,10084431000,343500,343500,343500,343500,0
|
|
20240613,192900,10084431000,343500,343500,343500,343500,0
|
|
20240613,192800,10084431000,343500,343500,343500,343500,0
|
|
20240613,192700,10084431000,343500,343500,343500,343500,0
|
|
20240613,192600,10084431000,343500,343500,343500,343500,0
|
|
20240613,192500,10084431000,343500,343500,343500,343500,0
|
|
20240613,192400,10084431000,343500,343500,343500,343500,0
|
|
20240613,192300,10084431000,343500,343500,343500,343500,0
|
|
20240613,192200,10084431000,343500,343500,343500,343500,0
|
|
20240613,192100,10084431000,343500,343500,343500,343500,0
|
|
20240613,192000,10084431000,343500,343500,343500,343500,0
|
|
20240613,191900,10084431000,343500,343500,343500,343500,0
|
|
20240613,191800,10084431000,343500,343500,343500,343500,0
|
|
20240613,191700,10084431000,343500,343500,343500,343500,0
|
|
20240613,191600,10084431000,343500,343500,343500,343500,0
|
|
20240613,191500,10084431000,343500,343500,343500,343500,0
|
|
20240613,191400,10084431000,343500,343500,343500,343500,0
|
|
20240613,191300,10084431000,343500,343500,343500,343500,0
|
|
20240613,191200,10084431000,343500,343500,343500,343500,0
|
|
20240613,191100,10084431000,343500,343500,343500,343500,0
|
|
20240613,191000,10084431000,343500,343500,343500,343500,0
|
|
20240613,190900,10084431000,343500,343500,343500,343500,0
|
|
20240613,190800,10084431000,343500,343500,343500,343500,0
|
|
20240613,190700,10084431000,343500,343500,343500,343500,0
|
|
20240613,190600,10084431000,343500,343500,343500,343500,0
|
|
20240613,190500,10084431000,343500,343500,343500,343500,0
|
|
20240613,190400,10084431000,343500,343500,343500,343500,0
|
|
20240613,190300,10084431000,343500,343500,343500,343500,0
|
|
20240613,190200,10084431000,343500,343500,343500,343500,3364
|
|
20240613,190100,10084431000,343500,343500,343500,343500,0
|
|
20240613,190000,10084431000,343500,343500,343500,343500,0
|
|
20240613,185900,10084431000,343500,343500,343500,343500,0
|
|
20240613,185800,10084431000,343500,343500,343500,343500,0
|
|
20240613,185700,10084431000,343500,343500,343500,343500,0
|
|
20240613,185600,10084431000,343500,343500,343500,343500,0
|
|
20240613,185500,10084431000,343500,343500,343500,343500,0
|
|
20240613,185400,10084431000,343500,343500,343500,343500,0
|
|
20240613,185300,10084431000,343500,343500,343500,343500,0
|
|
20240613,185200,10084431000,343500,343500,343500,343500,0
|
|
20240613,185100,10084431000,343500,343500,343500,343500,0
|
|
20240613,185000,10084431000,343500,343500,343500,343500,0
|
|
20240613,184900,10084431000,343500,343500,343500,343500,0
|
|
20240613,184800,10084431000,343500,343500,343500,343500,0
|
|
20240613,184700,10084431000,343500,343500,343500,343500,0
|
|
20240613,184600,10084431000,343500,343500,343500,343500,0
|
|
20240613,184500,10084431000,343500,343500,343500,343500,0
|
|
20240613,184400,10084431000,343500,343500,343500,343500,0
|
|
20240613,184300,10084431000,343500,343500,343500,343500,0
|
|
20240613,184200,10084431000,343500,343500,343500,343500,0
|
|
20240613,184100,10084431000,343500,343500,343500,343500,0
|
|
20240613,184000,10084431000,343500,343500,343500,343500,0
|
|
20240613,183900,10084431000,343500,343500,343500,343500,0
|
|
20240613,183800,10084431000,343500,343500,343500,343500,0
|
|
20240613,183700,10084431000,343500,343500,343500,343500,0
|
|
20240613,183600,10084431000,343500,343500,343500,343500,0
|
|
20240613,183500,10084431000,343500,343500,343500,343500,0
|
|
20240613,183400,10084431000,343500,343500,343500,343500,0
|
|
20240613,183300,10084431000,343500,343500,343500,343500,0
|
|
20240613,183200,10084431000,343500,343500,343500,343500,3364
|
|
20240613,183100,10084431000,343500,343500,343500,343500,0
|
|
20240613,183000,10084431000,343500,343500,343500,343500,0
|
|
20240613,182900,10084431000,343500,343500,343500,343500,0
|
|
20240613,182800,10084431000,343500,343500,343500,343500,0
|
|
20240613,182700,10084431000,343500,343500,343500,343500,0
|
|
20240613,182600,10084431000,343500,343500,343500,343500,0
|
|
20240613,182500,10084431000,343500,343500,343500,343500,0
|
|
20240613,182400,10084431000,343500,343500,343500,343500,0
|
|
20240613,182300,10084431000,343500,343500,343500,343500,0
|
|
20240613,182200,10084431000,343500,343500,343500,343500,0
|
|
20240613,182100,10084431000,343500,343500,343500,343500,0
|
|
20240613,182000,10084431000,343500,343500,343500,343500,0
|
|
20240613,181900,10084431000,343500,343500,343500,343500,0
|
|
20240613,181800,10084431000,343500,343500,343500,343500,0
|
|
20240613,181700,10084431000,343500,343500,343500,343500,0
|
|
20240613,181600,10084431000,343500,343500,343500,343500,0
|
|
20240613,181500,10084431000,343500,343500,343500,343500,0
|
|
20240613,181400,10084431000,343500,343500,343500,343500,0
|
|
20240613,181300,10084431000,343500,343500,343500,343500,0
|
|
20240613,181200,10084431000,343500,343500,343500,343500,0
|
|
20240613,181100,10084431000,343500,343500,343500,343500,0
|
|
20240613,181000,10084431000,343500,343500,343500,343500,0
|
|
20240613,180900,10084431000,343500,343500,343500,343500,0
|
|
20240613,180800,10084431000,343500,343500,343500,343500,0
|
|
20240613,180700,10084431000,343500,343500,343500,343500,0
|
|
20240613,180600,10084431000,343500,343500,343500,343500,0
|
|
20240613,180500,10084431000,343500,343500,343500,343500,0
|
|
20240613,180400,10084431000,343500,343500,343500,343500,0
|
|
20240613,180300,10084431000,343500,343500,343500,343500,0
|
|
20240613,180200,10084431000,343500,343500,343500,343500,3364
|
|
20240613,180100,10084431000,343500,343500,343500,343500,0
|
|
20240613,180000,10084431000,343500,343500,343500,343500,0
|
|
20240613,175900,10084431000,343500,343500,343500,343500,0
|
|
20240613,175800,10084431000,343500,343500,343500,343500,0
|
|
20240613,175700,10084431000,343500,343500,343500,343500,0
|
|
20240613,175600,10084431000,343500,343500,343500,343500,0
|
|
20240613,175500,10084431000,343500,343500,343500,343500,0
|
|
20240613,175400,10084431000,343500,343500,343500,343500,0
|
|
20240613,175300,10084431000,343500,343500,343500,343500,0
|
|
20240613,175200,10084431000,343500,343500,343500,343500,0
|
|
20240613,175100,10084431000,343500,343500,343500,343500,0
|
|
20240613,175000,10084431000,343500,343500,343500,343500,0
|
|
20240613,174900,10084431000,343500,343500,343500,343500,0
|
|
20240613,174800,10084431000,343500,343500,343500,343500,0
|
|
20240613,174700,10084431000,343500,343500,343500,343500,0
|
|
20240613,174600,10084431000,343500,343500,343500,343500,0
|
|
20240613,174500,10084431000,343500,343500,343500,343500,0
|
|
20240613,174400,10084431000,343500,343500,343500,343500,0
|
|
20240613,174300,10084431000,343500,343500,343500,343500,0
|
|
20240613,174200,10084431000,343500,343500,343500,343500,0
|
|
20240613,174100,10084431000,343500,343500,343500,343500,0
|
|
20240613,174000,10084431000,343500,343500,343500,343500,0
|
|
20240613,173900,10084431000,343500,343500,343500,343500,0
|
|
20240613,173800,10084431000,343500,343500,343500,343500,0
|
|
20240613,173700,10084431000,343500,343500,343500,343500,0
|
|
20240613,173600,10084431000,343500,343500,343500,343500,0
|
|
20240613,173500,10084431000,343500,343500,343500,343500,0
|
|
20240613,173400,10084431000,343500,343500,343500,343500,0
|
|
20240613,173300,10084431000,343500,343500,343500,343500,0
|
|
20240613,173200,10084431000,343500,343500,343500,343500,3364
|
|
20240613,173100,10084431000,343500,343500,343500,343500,0
|
|
20240613,173000,10084431000,343500,343500,343500,343500,0
|
|
20240613,172900,10084431000,343500,343500,343500,343500,0
|
|
20240613,172800,10084431000,343500,343500,343500,343500,0
|
|
20240613,172700,10084431000,343500,343500,343500,343500,0
|
|
20240613,172600,10084431000,343500,343500,343500,343500,0
|
|
20240613,172500,10084431000,343500,343500,343500,343500,0
|
|
20240613,172400,10084431000,343500,343500,343500,343500,0
|
|
20240613,172300,10084431000,343500,343500,343500,343500,0
|
|
20240613,172200,10084431000,343500,343500,343500,343500,0
|
|
20240613,172100,10084431000,343500,343500,343500,343500,0
|
|
20240613,172000,10084431000,343500,343500,343500,343500,0
|
|
20240613,171900,10084431000,343500,343500,343500,343500,0
|
|
20240613,171800,10084431000,343500,343500,343500,343500,0
|
|
20240613,171700,10084431000,343500,343500,343500,343500,0
|
|
20240613,171600,10084431000,343500,343500,343500,343500,0
|
|
20240613,171500,10084431000,343500,343500,343500,343500,0
|
|
20240613,171400,10084431000,343500,343500,343500,343500,0
|
|
20240613,171300,10084431000,343500,343500,343500,343500,0
|
|
20240613,171200,10084431000,343500,343500,343500,343500,0
|
|
20240613,171100,10084431000,343500,343500,343500,343500,0
|
|
20240613,171000,10084431000,343500,343500,343500,343500,0
|
|
20240613,170900,10084431000,343500,343500,343500,343500,0
|
|
20240613,170800,10084431000,343500,343500,343500,343500,0
|
|
20240613,170700,10084431000,343500,343500,343500,343500,0
|
|
20240613,170600,10084431000,343500,343500,343500,343500,0
|
|
20240613,170500,10084431000,343500,343500,343500,343500,0
|
|
20240613,170400,10084431000,343500,343500,343500,343500,0
|
|
20240613,170300,10084431000,343500,343500,343500,343500,0
|
|
20240613,170200,10084431000,343500,343500,343500,343500,3364
|
|
20240613,170100,10084431000,343500,343500,343500,343500,0
|
|
20240613,170000,10084431000,343500,343500,343500,343500,0
|
|
20240613,165900,10084431000,343500,343500,343500,343500,0
|
|
20240613,165800,10084431000,343500,343500,343500,343500,0
|
|
20240613,165700,10084431000,343500,343500,343500,343500,0
|
|
20240613,165600,10084431000,343500,343500,343500,343500,0
|
|
20240613,165500,10084431000,343500,343500,343500,343500,0
|
|
20240613,165400,10084431000,343500,343500,343500,343500,0
|
|
20240613,165300,10084431000,343500,343500,343500,343500,0
|
|
20240613,165200,10084431000,343500,343500,343500,343500,0
|
|
20240613,165100,10084431000,343500,343500,343500,343500,0
|
|
20240613,165000,10084431000,343500,343500,343500,343500,0
|
|
20240613,164900,10084431000,343500,343500,343500,343500,0
|
|
20240613,164800,10084431000,343500,343500,343500,343500,0
|
|
20240613,164700,10084431000,343500,343500,343500,343500,0
|
|
20240613,164600,10084431000,343500,343500,343500,343500,0
|
|
20240613,164500,10084431000,343500,343500,343500,343500,0
|
|
20240613,164400,10084431000,343500,343500,343500,343500,0
|
|
20240613,164300,10084431000,343500,343500,343500,343500,0
|
|
20240613,164200,10084431000,343500,343500,343500,343500,0
|
|
20240613,164100,10084431000,343500,343500,343500,343500,0
|
|
20240613,164000,10084431000,343500,343500,343500,343500,0
|
|
20240613,163900,10084431000,343500,343500,343500,343500,0
|
|
20240613,163800,10084431000,343500,343500,343500,343500,0
|
|
20240613,163700,10084431000,343500,343500,343500,343500,0
|
|
20240613,163600,10084431000,343500,343500,343500,343500,0
|
|
20240613,163500,10084431000,343500,343500,343500,343500,0
|
|
20240613,163400,10084431000,343500,343500,343500,343500,0
|
|
20240613,163300,10084431000,343500,343500,343500,343500,0
|
|
20240613,163200,10084431000,343500,343500,343500,343500,3364
|
|
20240613,163100,10084431000,343500,343500,343500,343500,0
|
|
20240613,163000,10084431000,343500,343500,343500,343500,0
|
|
20240613,162900,10084431000,343500,343500,343500,343500,0
|
|
20240613,162800,10084431000,343500,343500,343500,343500,0
|
|
20240613,162700,10084431000,343500,343500,343500,343500,0
|
|
20240613,162600,10084431000,343500,343500,343500,343500,0
|
|
20240613,162500,10084431000,343500,343500,343500,343500,0
|
|
20240613,162400,10084431000,343500,343500,343500,343500,0
|
|
20240613,162300,10084431000,343500,343500,343500,343500,0
|
|
20240613,162200,10084431000,343500,343500,343500,343500,0
|
|
20240613,162100,10084431000,343500,343500,343500,343500,0
|
|
20240613,162000,10084431000,343500,343500,343500,343500,0
|
|
20240613,161900,10084431000,343500,343500,343500,343500,0
|
|
20240613,161800,10084431000,343500,343500,343500,343500,0
|
|
20240613,161700,10084431000,343500,343500,343500,343500,0
|
|
20240613,161600,10084431000,343500,343500,343500,343500,0
|
|
20240613,161500,10084431000,343500,343500,343500,343500,0
|
|
20240613,161400,10084431000,343500,343500,343500,343500,0
|
|
20240613,161300,10084431000,343500,343500,343500,343500,0
|
|
20240613,161200,10084431000,343500,343500,343500,343500,0
|
|
20240613,161100,10084431000,343500,343500,343500,343500,0
|
|
20240613,161000,10084431000,343500,343500,343500,343500,0
|
|
20240613,160900,10084431000,343500,343500,343500,343500,0
|
|
20240613,160800,10084431000,343500,343500,343500,343500,0
|
|
20240613,160700,10084431000,343500,343500,343500,343500,0
|
|
20240613,160600,10084431000,343500,343500,343500,343500,0
|
|
20240613,160500,10084431000,343500,343500,343500,343500,0
|
|
20240613,160400,10084431000,343500,343500,343500,343500,0
|
|
20240613,160300,10084431000,343500,343500,343500,343500,0
|
|
20240613,160200,10084431000,343500,343500,343500,343500,3364
|
|
20240613,160100,10084431000,343500,343500,343500,343500,0
|
|
20240613,160000,10084431000,343500,343500,343500,343500,0
|
|
20240613,155900,10084431000,343500,343500,343500,343500,0
|
|
20240613,155800,10084431000,343500,343500,343500,343500,0
|
|
20240613,155700,10084431000,343500,343500,343500,343500,0
|
|
20240613,155600,10084431000,343500,343500,343500,343500,0
|
|
20240613,155500,10084431000,343500,343500,343500,343500,0
|
|
20240613,155400,10084431000,343500,343500,343500,343500,0
|
|
20240613,155300,10084431000,343500,343500,343500,343500,0
|
|
20240613,155200,10084431000,343500,343500,343500,343500,0
|
|
20240613,155100,10084431000,343500,343500,343500,343500,0
|
|
20240613,155000,10084431000,343500,343500,343500,343500,0
|
|
20240613,154900,10084431000,343500,343500,343500,343500,0
|
|
20240613,154800,10084431000,343500,343500,343500,343500,0
|
|
20240613,154700,10084431000,343500,343500,343500,343500,0
|
|
20240613,154600,10084431000,343500,343500,343500,343500,0
|
|
20240613,154500,10084431000,343500,343500,343500,343500,0
|
|
20240613,154400,10084431000,343500,343500,343500,343500,0
|
|
20240613,154300,10084431000,343500,343500,343500,343500,0
|
|
20240613,154200,10084431000,343500,343500,343500,343500,0
|
|
20240613,154100,10084431000,343500,343500,343500,343500,0
|
|
20240613,154000,10084431000,343500,343500,343500,343500,0
|
|
20240613,153900,10084431000,343500,343500,343500,343500,0
|
|
20240613,153800,10084431000,343500,343500,343500,343500,0
|
|
20240613,153700,10084431000,343500,343500,343500,343500,0
|
|
20240613,153600,10084431000,343500,343500,343500,343500,0
|
|
20240613,153500,10084431000,343500,343500,343500,343500,0
|
|
20240613,153400,10084431000,343500,343500,343500,343500,0
|
|
20240613,153300,10084431000,343500,343500,343500,343500,0
|
|
20240613,153200,10084431000,343500,343500,343500,343500,3364
|
|
20240613,153100,10084431000,343500,343500,343500,343500,0
|
|
20240613,153000,10084431000,343500,343500,343500,343500,3364
|
|
20240613,152900,8928897000,346000,346000,346000,346000,0
|
|
20240613,152800,8928897000,346000,346000,346000,346000,0
|
|
20240613,152700,8928897000,346000,346000,346000,346000,0
|
|
20240613,152600,8928897000,346000,346000,346000,346000,0
|
|
20240613,152500,8928897000,346000,346000,346000,346000,0
|
|
20240613,152400,8928897000,346000,346000,346000,346000,0
|
|
20240613,152300,8928897000,346000,346000,346000,346000,0
|
|
20240613,152200,8928897000,346000,346000,346000,346000,0
|
|
20240613,152100,8928897000,346000,346000,346000,346000,0
|
|
20240613,152000,8928897000,346000,346000,346000,346000,0
|
|
20240613,151900,8928897000,346000,345000,346000,345000,26
|
|
20240613,151800,8919914000,344500,344500,345000,344500,19
|
|
20240613,151700,8913367000,345000,346000,346000,344500,80
|
|
20240613,151600,8885759000,346000,346000,346000,344500,50
|
|
20240613,151500,8868499000,346000,346000,346000,344500,67
|
|
20240613,151400,8845364000,346000,344500,346000,344000,69
|
|
20240613,151300,8821558500,344500,344500,345000,344000,48
|
|
20240613,151200,8805027000,344500,344500,345000,344000,67
|
|
20240613,151100,8781932500,344500,345000,345000,344000,158
|
|
20240613,151000,8727515000,345000,344500,345000,344500,55
|
|
20240613,150900,8708542500,344500,345000,346000,344500,42
|
|
20240613,150800,8694031500,346000,345000,346000,344500,48
|
|
20240613,150700,8677441500,345000,345000,346000,344500,67
|
|
20240613,150600,8654329000,345500,345500,346000,345000,75
|
|
20240613,150500,8628420000,346000,345500,346000,345500,42
|
|
20240613,150400,8613892000,346000,346000,346000,345500,68
|
|
20240613,150300,8590371500,345500,346000,346000,345000,54
|
|
20240613,150200,8571722000,346500,346500,346500,345000,67
|
|
20240613,150100,8548551000,346500,346500,346500,345500,98
|
|
20240613,150000,8514631000,346500,346500,346500,345000,70
|
|
20240613,145900,8490419000,346000,345500,346500,345500,67
|
|
20240613,145800,8467225000,346000,345000,346000,345000,78
|
|
20240613,145700,8440270500,345500,345500,345500,345000,59
|
|
20240613,145600,8419886500,345500,346000,346000,345500,121
|
|
20240613,145500,8378056000,346000,345500,346000,345000,87
|
|
20240613,145400,8347993000,346000,346000,346500,345500,59
|
|
20240613,145300,8327568000,346000,346500,346500,345500,71
|
|
20240613,145200,8302992500,346000,346000,346500,346000,55
|
|
20240613,145100,8283948000,346000,346500,346500,345500,59
|
|
20240613,145000,8263531500,346500,345000,346500,344500,45
|
|
20240613,144900,8247962000,345000,346500,346500,344500,57
|
|
20240613,144800,8228255500,345000,345000,345000,344500,50
|
|
20240613,144700,8211008000,345000,346500,346500,344500,74
|
|
20240613,144600,8185440500,345000,344000,346000,344000,345
|
|
20240613,144500,8066363000,345000,345000,345000,344500,58
|
|
20240613,144400,8046359000,345000,345000,345000,344500,72
|
|
20240613,144300,8021528500,345000,344000,345000,344000,68
|
|
20240613,144200,7998108500,344500,345000,345000,344500,229
|
|
20240613,144100,7919212500,345000,345000,345000,344500,14
|
|
20240613,144000,7914383500,345000,345000,345000,344500,26
|
|
20240613,143900,7905422000,345000,345000,345000,344000,10
|
|
20240613,143800,7901976500,344500,345000,345000,344500,45
|
|
20240613,143700,7886460000,344500,345000,345000,344500,11
|
|
20240613,143600,7882667000,344500,344500,345000,344000,187
|
|
20240613,143500,7818238000,344500,344500,344500,344000,52
|
|
20240613,143400,7800332500,344500,344500,344500,344500,12
|
|
20240613,143300,7796198500,344500,344500,344500,344000,29
|
|
20240613,143200,7786217500,344500,344500,344500,344000,12
|
|
20240613,143100,7782084500,344500,344500,344500,344000,23
|
|
20240613,143000,7774168500,344500,344500,344500,344000,20
|
|
20240613,142900,7767283500,344000,344000,344500,344000,26
|
|
20240613,142800,7758336000,344500,344500,344500,344500,8
|
|
20240613,142700,7755580000,344500,344500,344500,344000,28
|
|
20240613,142600,7745942000,344500,344000,345000,344000,38
|
|
20240613,142500,7732850000,344500,344500,345000,344000,88
|
|
20240613,142400,7702531500,344500,344000,344500,344000,38
|
|
20240613,142300,7689457000,344500,344500,344500,344000,5
|
|
20240613,142200,7687735000,344500,344500,344500,344000,27
|
|
20240613,142100,7678441500,344500,344500,344500,344000,9
|
|
20240613,142000,7675342000,344500,344500,344500,344000,28
|
|
20240613,141900,7665704000,344500,344000,344500,344000,7
|
|
20240613,141800,7663294000,344500,344500,344500,344000,30
|
|
20240613,141700,7652967500,344500,344000,344500,343500,58
|
|
20240613,141600,7633007500,344000,344000,344000,343500,22
|
|
20240613,141500,7625448000,344000,344000,344000,343500,47
|
|
20240613,141400,7609297000,344000,344000,344000,344000,60
|
|
20240613,141300,7588657000,344000,344000,344000,343500,22
|
|
20240613,141200,7581097000,344000,344000,344000,343500,13
|
|
20240613,141100,7576626000,343500,343000,343500,343000,36
|
|
20240613,141000,7564272500,343000,343500,344000,343000,4
|
|
20240613,140900,7562898500,343500,343500,343500,343000,30
|
|
20240613,140800,7552602000,343500,343500,343500,343000,21
|
|
20240613,140700,7545389500,343500,343500,343500,343000,29
|
|
20240613,140600,7535435500,343500,343500,343500,343500,9
|
|
20240613,140500,7532344000,343500,343500,343500,343000,125
|
|
20240613,140400,7489463000,343000,344000,344000,343000,27
|
|
20240613,140300,7480193500,344000,344000,344000,343500,21
|
|
20240613,140200,7472976000,344000,344000,344000,343500,44
|
|
20240613,140100,7457859000,344000,343500,344000,343500,75
|
|
20240613,140000,7432091000,343500,343000,343500,343000,22
|
|
20240613,135900,7424542000,343500,342500,343500,342500,21
|
|
20240613,135800,7417338500,342500,343500,343500,342500,50
|
|
20240613,135700,7400199000,343000,343000,343500,342500,23
|
|
20240613,135600,7392310500,343000,343000,343500,343000,157
|
|
20240613,135500,7338454500,343000,343000,343500,343000,38
|
|
20240613,135400,7325414500,344000,343500,344000,343000,13
|
|
20240613,135300,7320950000,344000,343000,344000,343000,31
|
|
20240613,135200,7310304000,343500,344000,344000,343000,191
|
|
20240613,135100,7244785500,343500,344000,344000,343000,34
|
|
20240613,135000,7233114500,343500,343000,344000,342500,68
|
|
20240613,134900,7209787000,343500,343000,343500,342500,68
|
|
20240613,134800,7186446500,343000,342500,343500,342500,34
|
|
20240613,134700,7174780500,342500,343500,343500,342500,53
|
|
20240613,134600,7156602500,343000,343500,343500,342000,736
|
|
20240613,134500,6904300000,343500,344000,344000,343000,735
|
|
20240613,134400,6651885500,344000,344000,344500,344000,90
|
|
20240613,134300,6620922500,344000,344000,344000,343500,22
|
|
20240613,134200,6613360000,344000,343500,344500,343500,13
|
|
20240613,134100,6608891000,343500,344000,344500,343500,256
|
|
20240613,134000,6520828500,344000,344000,344500,344000,29
|
|
20240613,133900,6510848500,344500,344000,344500,344000,18
|
|
20240613,133800,6504653000,344000,345000,345000,344000,56
|
|
20240613,133700,6485349500,345000,344000,345000,344000,18
|
|
20240613,133600,6479147500,344000,344000,345000,344000,19
|
|
20240613,133500,6472602500,344000,345000,345000,344000,26
|
|
20240613,133400,6463651500,344000,344000,345000,344000,13
|
|
20240613,133300,6459176000,344000,344500,345000,344000,87
|
|
20240613,133200,6429244500,344000,344000,345000,344000,202
|
|
20240613,133100,6359724500,344000,344500,345000,344000,64
|
|
20240613,133000,6337700500,344500,344000,344500,343500,79
|
|
20240613,132900,6310526500,343500,343500,344500,343500,106
|
|
20240613,132800,6274087000,344000,343500,344500,343500,114
|
|
20240613,132700,6234904500,344000,344000,344500,343500,540
|
|
20240613,132600,6049166500,344500,344000,344500,344000,62
|
|
20240613,132500,6027831500,344500,344500,345000,344000,440
|
|
20240613,132400,5876256500,344500,345000,345500,344500,458
|
|
20240613,132300,5718257500,345000,345000,345500,345000,28
|
|
20240613,132200,5708596500,345500,345500,345500,345000,20
|
|
20240613,132100,5701692000,345500,345000,345500,345000,57
|
|
20240613,132000,5682023000,345000,345000,345500,345000,11
|
|
20240613,131900,5678225500,345000,345000,345500,344500,53
|
|
20240613,131800,5659939500,345000,344500,345000,344500,8
|
|
20240613,131700,5657181000,344500,344500,345000,344500,240
|
|
20240613,131600,5574500500,344500,345500,345500,344500,14
|
|
20240613,131500,5569670000,345500,345000,345500,344500,1476
|
|
20240613,131400,5060449500,345500,345500,346000,345500,620
|
|
20240613,131300,4846237500,345500,346000,346000,345500,21
|
|
20240613,131200,4838980500,345500,346000,346500,345500,234
|
|
20240613,131100,4758015500,346000,346000,346500,346000,12
|
|
20240613,131000,4753861000,346000,346000,346000,346000,15
|
|
20240613,130900,4748671000,346500,346000,346500,346000,5
|
|
20240613,130800,4746940000,346500,346000,346500,346000,25
|
|
20240613,130700,4738287500,346000,346500,346500,346000,5
|
|
20240613,130600,4736555500,346500,346000,346500,346000,5
|
|
20240613,130500,4734823500,346500,346000,346500,346000,17
|
|
20240613,130400,4728940000,346000,346500,346500,346000,11
|
|
20240613,130300,4725129000,346500,346500,346500,346500,8
|
|
20240613,130200,4722357000,346500,346500,346500,346000,6
|
|
20240613,130100,4720279000,347000,346000,347000,346000,8
|
|
20240613,130000,4717506000,346000,347000,347000,346000,23
|
|
20240613,125900,4709539500,346500,347000,347000,346500,27
|
|
20240613,125800,4700182000,346500,347000,347000,346500,39
|
|
20240613,125700,4686664500,347000,346500,347000,346500,9
|
|
20240613,125600,4683545500,346500,347000,347000,346500,19
|
|
20240613,125500,4676960000,346500,346500,347000,346500,27
|
|
20240613,125400,4667594000,347000,347000,347000,346500,11
|
|
20240613,125300,4663781000,346500,347000,347000,346500,22
|
|
20240613,125200,4656156000,347000,347000,347000,346500,3
|
|
20240613,125100,4655115500,346500,347500,347500,346500,14
|
|
20240613,125000,4650261000,347000,347000,347000,347000,10
|
|
20240613,124900,4646791000,347000,347000,347000,346500,10
|
|
20240613,124800,4643324000,347000,346500,347000,346500,19
|
|
20240613,124700,4636738500,346500,346500,347000,346500,32
|
|
20240613,124600,4625648000,346500,346500,346500,346000,9
|
|
20240613,124500,4622532500,346500,347000,347000,346000,14
|
|
20240613,124400,4617679500,346500,346000,346500,346000,2
|
|
20240613,124300,4616987000,346000,346000,346000,346000,5
|
|
20240613,124200,4615257000,347000,346500,347000,346000,13
|
|
20240613,124100,4610754000,346500,346000,346500,346000,3
|
|
20240613,124000,4609715000,346000,346500,346500,346000,35
|
|
20240613,123900,4597603500,346000,346000,346500,346000,24
|
|
20240613,123800,4589297500,346500,347500,347500,346500,3
|
|
20240613,123700,4588256000,346000,346000,347000,346000,33
|
|
20240613,123600,4576823500,347000,347000,347000,347000,1
|
|
20240613,123500,4576476500,346500,347000,347000,345500,14
|
|
20240613,123400,4571627000,347000,345500,347000,345500,20
|
|
20240613,123300,4564710500,346000,347000,347500,345500,161
|
|
20240613,123200,4508954500,347000,347000,347000,347000,12
|
|
20240613,123100,4504790500,347500,346500,347500,346500,38
|
|
20240613,123000,4491613000,346500,346500,347000,346500,9
|
|
20240613,122900,4488493500,347000,347000,347000,347000,7
|
|
20240613,122800,4486064500,346500,346500,346500,346500,16
|
|
20240613,122700,4480520500,346500,346500,346500,346500,24
|
|
20240613,122600,4472204500,347000,346500,347000,346500,11
|
|
20240613,122500,4468390000,346500,347000,347000,346000,29
|
|
20240613,122400,4458348000,347000,347000,347000,347000,5
|
|
20240613,122300,4456613000,347000,347000,347500,346500,34
|
|
20240613,122200,4444815000,347000,347000,347000,347000,4
|
|
20240613,122100,4443427000,346500,347500,347500,346500,11
|
|
20240613,122000,4439611500,346500,346500,347000,346500,30
|
|
20240613,121900,4429213000,347000,347000,347500,347000,22
|
|
20240613,121800,4421578000,347500,347000,347500,347000,15
|
|
20240613,121700,4416370500,347000,347000,347500,347000,31
|
|
20240613,121600,4405612500,347000,347000,347500,347000,10
|
|
20240613,121500,4402142000,347500,347000,347500,347000,14
|
|
20240613,121400,4397281000,347000,347500,347500,347000,24
|
|
20240613,121300,4388952000,347000,347500,347500,346500,40
|
|
20240613,121200,4375073000,347000,347000,347000,347000,5
|
|
20240613,121100,4373338000,347000,347000,347500,347000,29
|
|
20240613,121000,4363274500,347000,346500,347000,346500,9
|
|
20240613,120900,4360152500,346500,347000,347000,346500,6
|
|
20240613,120800,4358073000,346500,347500,347500,346500,21
|
|
20240613,120700,4350791000,347000,347000,347000,346500,9
|
|
20240613,120600,4347669000,347500,347500,348000,347500,35
|
|
20240613,120500,4335505500,347500,347500,348000,347500,19
|
|
20240613,120400,4328901000,347500,346500,347500,346500,67
|
|
20240613,120300,4305645500,347000,347000,347000,346500,49
|
|
20240613,120200,4288651000,346500,347000,347000,346500,37
|
|
20240613,120100,4275815500,347000,346500,347000,346500,11
|
|
20240613,120000,4272002000,346500,347000,347000,346500,37
|
|
20240613,115900,4259179000,347000,346500,347000,346500,12
|
|
20240613,115800,4255018500,346500,346500,346500,346000,14
|
|
20240613,115700,4250170000,346500,346500,347000,346000,35
|
|
20240613,115600,4238055000,346000,346000,346500,346000,35
|
|
20240613,115500,4225940000,346500,346000,346500,346000,13
|
|
20240613,115400,4221436000,346500,346000,346500,346000,109
|
|
20240613,115300,4183716000,345500,345500,346000,345500,8
|
|
20240613,115200,4180951500,346000,345500,346000,345500,25
|
|
20240613,115100,4172309500,345500,346000,346000,345500,4
|
|
20240613,115000,4170926000,345500,345500,346000,345500,23
|
|
20240613,114900,4162973000,345500,345000,345500,345000,27
|
|
20240613,114800,4153655000,345500,345500,345500,345000,35
|
|
20240613,114700,4141563000,345500,345000,345500,345000,3
|
|
20240613,114600,4140527500,345500,345500,345500,345000,334
|
|
20240613,114500,4025292000,345500,345500,345500,345000,17
|
|
20240613,114400,4019422500,345500,345500,346000,345000,46
|
|
20240613,114300,4003532500,345500,346000,346000,345500,36
|
|
20240613,114200,3991093500,346000,345500,346000,345500,25
|
|
20240613,114100,3982455500,345500,345000,346000,345000,19
|
|
20240613,114000,3975892000,345000,346000,346000,345000,374
|
|
20240613,113900,3846693000,345500,345500,346000,345500,33
|
|
20240613,113800,3835287000,346000,346500,346500,345500,243
|
|
20240613,113700,3751191500,346500,346000,346500,346000,25
|
|
20240613,113600,3742539500,346500,346500,346500,346000,18
|
|
20240613,113500,3736303000,346000,346000,346000,346000,33
|
|
20240613,113400,3724885000,346500,346000,346500,346000,11
|
|
20240613,113300,3721077500,346500,346500,346500,346000,13
|
|
20240613,113200,3716576500,346000,345500,346500,345500,46
|
|
20240613,113100,3700665000,345500,346500,346500,345500,597
|
|
20240613,113000,3494114000,346500,346000,346500,346000,11
|
|
20240613,112900,3490306000,346500,346500,346500,346500,17
|
|
20240613,112800,3484415500,346500,346500,347000,346000,68
|
|
20240613,112700,3460853500,346000,346000,346500,346000,30
|
|
20240613,112600,3450463000,346500,346500,346500,346000,40
|
|
20240613,112500,3436615500,346500,346000,346500,346000,35
|
|
20240613,112400,3424500000,346000,346500,346500,346000,23
|
|
20240613,112300,3416536500,346000,346500,346500,346000,40
|
|
20240613,112200,3402689500,346500,346500,346500,346500,34
|
|
20240613,112100,3390908500,346000,346500,347000,346000,15
|
|
20240613,112000,3385712500,346500,346500,347000,346000,40
|
|
20240613,111900,3371850000,346500,346500,346500,346000,97
|
|
20240613,111800,3338245500,347000,346500,347000,346500,24
|
|
20240613,111700,3329928500,346500,347000,347000,346500,14
|
|
20240613,111600,3325071500,347000,347000,347500,347000,19
|
|
20240613,111500,3318478000,347500,347000,347500,346500,28
|
|
20240613,111400,3308767000,346500,346500,346500,346000,8
|
|
20240613,111300,3305997500,346500,346000,346500,346000,8
|
|
20240613,111200,3303227000,346000,348000,348000,346000,748
|
|
20240613,111100,3044045000,348000,347000,348000,347000,48
|
|
20240613,111000,3027385000,347500,347500,347500,347000,30
|
|
20240613,110900,3016970000,347000,347500,347500,347000,24
|
|
20240613,110800,3008638500,347000,347000,347000,347000,10
|
|
20240613,110700,3005168500,347000,347000,347000,346500,24
|
|
20240613,110600,2996846000,346500,347000,347000,346500,26
|
|
20240613,110500,2987834500,346500,347000,347000,346500,35
|
|
20240613,110400,2975700000,347000,347000,347000,346500,43
|
|
20240613,110300,2960789500,347000,346500,347000,346500,87
|
|
20240613,110200,2930635500,347000,346500,347000,346500,39
|
|
20240613,110100,2917119500,346500,347000,347500,346500,400
|
|
20240613,110000,2778342000,347000,348000,348000,347000,809
|
|
20240613,105900,2497305000,347500,347500,348000,347500,18
|
|
20240613,105800,2491047000,348000,347500,348000,347500,6
|
|
20240613,105700,2488961500,348000,347500,348000,347500,47
|
|
20240613,105600,2472628000,348000,348000,348000,348000,27
|
|
20240613,105500,2463232000,348000,348000,348000,347500,34
|
|
20240613,105400,2451413000,348000,348000,348000,347500,16
|
|
20240613,105300,2445847500,348000,347500,348000,347500,20
|
|
20240613,105200,2438892000,347500,347500,348000,347500,21
|
|
20240613,105100,2431592500,348000,348000,348500,348000,128
|
|
20240613,105000,2387047000,348000,349000,349000,348000,23
|
|
20240613,104900,2379039000,348000,348500,349000,348000,60
|
|
20240613,104800,2358149500,349000,349000,349000,348500,57
|
|
20240613,104700,2338274500,349500,349000,349500,349000,17
|
|
20240613,104600,2332338500,349000,349500,349500,348500,31
|
|
20240613,104500,2321521000,349000,348500,349000,348500,39
|
|
20240613,104400,2307913000,349000,348500,349000,348500,21
|
|
20240613,104300,2300592500,348500,349000,349000,348500,6
|
|
20240613,104200,2298499500,348500,348500,349000,348500,13
|
|
20240613,104100,2293968000,348500,349000,349000,348500,26
|
|
20240613,104000,2284906000,348500,349000,349000,348500,4
|
|
20240613,103900,2283510500,348500,348500,348500,348000,9
|
|
20240613,103800,2280377000,348000,348500,348500,348000,83
|
|
20240613,103700,2251455000,348500,348000,348500,347500,15
|
|
20240613,103600,2246235000,348000,348000,348000,347500,33
|
|
20240613,103500,2234760000,348000,348000,348000,347500,101
|
|
20240613,103400,2199614000,348000,348000,348000,348000,0
|
|
20240613,103300,2199614000,348000,348000,348500,348000,40
|
|
20240613,103200,2185693500,348500,348500,348500,348000,5
|
|
20240613,103100,2183952000,348000,348000,348500,348000,60
|
|
20240613,103000,2163071500,348500,348000,348500,348000,24
|
|
20240613,102900,2154712500,348000,348000,348000,347500,163
|
|
20240613,102800,2098059500,348000,348000,348500,347500,103
|
|
20240613,102700,2062238000,348000,349000,349000,348000,508
|
|
20240613,102600,1885387000,349000,349000,349500,349000,5
|
|
20240613,102500,1883641500,349500,349000,349500,349000,26
|
|
20240613,102400,1874567000,348500,349000,349000,348500,31
|
|
20240613,102300,1863753500,349500,348500,349500,348500,11
|
|
20240613,102200,1859910000,349500,348500,349500,348500,26
|
|
20240613,102100,1850847000,349000,349500,349500,348500,27
|
|
20240613,102000,1841432500,348500,349000,349000,348500,15
|
|
20240613,101900,1836199000,349000,349000,349000,348500,30
|
|
20240613,101800,1825732000,349000,348000,349000,348000,188
|
|
20240613,101700,1760230500,348000,348000,348000,348000,103
|
|
20240613,101600,1724386500,348000,348000,348500,348000,16
|
|
20240613,101500,1718816500,348000,348000,348500,348000,38
|
|
20240613,101400,1705590500,348000,348000,348000,348000,0
|
|
20240613,101300,1705590500,348000,348500,348500,348000,78
|
|
20240613,101200,1678420000,348500,348500,348500,348500,16
|
|
20240613,101100,1672844000,348500,348500,348500,348500,0
|
|
20240613,101000,1672844000,348500,349000,349000,348500,4
|
|
20240613,100900,1671448500,349000,349000,349000,349000,15
|
|
20240613,100800,1666213500,349000,349000,349000,349000,6
|
|
20240613,100700,1664119500,349000,349500,349500,349000,40
|
|
20240613,100600,1650141500,349500,349000,349500,349000,90
|
|
20240613,100500,1618706500,349000,349500,349500,349000,13
|
|
20240613,100400,1614165000,349000,348500,349000,348500,73
|
|
20240613,100300,1588723000,349000,349000,349000,349000,30
|
|
20240613,100200,1578253000,349000,349500,349500,349000,4
|
|
20240613,100100,1576856000,349500,349000,349500,349000,38
|
|
20240613,100000,1563593000,348000,348500,349000,348000,79
|
|
20240613,095900,1536086000,348000,348500,348500,348000,55
|
|
20240613,095800,1516924000,348500,348500,348500,348500,18
|
|
20240613,095700,1510651000,349000,348500,349000,348500,18
|
|
20240613,095600,1504373000,348500,349000,349000,348500,8
|
|
20240613,095500,1501581500,349000,348000,349000,348000,26
|
|
20240613,095400,1492525000,348000,348500,348500,348000,21
|
|
20240613,095300,1485211500,348500,348500,348500,348000,42
|
|
20240613,095200,1470581000,348500,348000,348500,348000,16
|
|
20240613,095100,1465008000,348000,348500,348500,348000,5
|
|
20240613,095000,1463266000,348500,348500,348500,348000,16
|
|
20240613,094900,1457691500,348500,348500,348500,348500,14
|
|
20240613,094800,1452812500,348500,348500,348500,348500,2
|
|
20240613,094700,1452115500,348000,348000,348000,348000,28
|
|
20240613,094600,1442371500,348500,348000,348500,348000,22
|
|
20240613,094500,1434705500,348500,348500,348500,348500,41
|
|
20240613,094400,1420417000,348500,349000,349000,348500,10
|
|
20240613,094300,1416928000,348500,348500,348500,348500,32
|
|
20240613,094200,1405776000,348000,348500,349000,348000,50
|
|
20240613,094100,1388365500,349000,349000,349000,349000,6
|
|
20240613,094000,1386271500,349000,348000,349000,348000,16
|
|
20240613,093900,1380699500,348000,349000,349000,348000,67
|
|
20240613,093800,1357344000,349000,348500,349000,348500,11
|
|
20240613,093700,1353510000,348500,349000,349000,348500,3
|
|
20240613,093600,1352463500,348500,348500,348500,348500,0
|
|
20240613,093500,1352463500,348500,348500,348500,348500,56
|
|
20240613,093400,1332947500,348500,348500,348500,348500,61
|
|
20240613,093300,1311689000,348500,348500,348500,348000,17
|
|
20240613,093200,1305765000,348500,348500,348500,348500,5
|
|
20240613,093100,1304022500,348000,348500,348500,348000,223
|
|
20240613,093000,1226412500,348500,348500,348500,348500,55
|
|
20240613,092900,1207245000,348500,348000,348500,348000,173
|
|
20240613,092800,1147038500,348000,348500,348500,348000,16
|
|
20240613,092700,1141465000,348500,348000,348500,348000,14
|
|
20240613,092600,1136589000,348500,348000,348500,348000,50
|
|
20240613,092500,1119184000,348000,348000,348500,348000,277
|
|
20240613,092400,1022779000,348000,349000,349000,348000,191
|
|
20240613,092300,956219500,349000,349500,349500,349000,375
|
|
20240613,092200,825344000,349000,349000,349500,349000,81
|
|
20240613,092100,797069000,349000,349500,349500,349000,20
|
|
20240613,092000,790081500,349500,349500,349500,349000,40
|
|
20240613,091900,776107000,349500,349500,349500,349000,39
|
|
20240613,091800,762477000,349500,349500,349500,349500,42
|
|
20240613,091700,747798000,350000,350500,350500,349500,222
|
|
20240613,091600,670171000,350000,350000,350000,350000,16
|
|
20240613,091500,664571000,350000,349500,350500,349500,11
|
|
20240613,091400,660722500,350000,350500,350500,349500,183
|
|
20240613,091300,596685000,350500,350500,350500,350500,153
|
|
20240613,091200,543058500,350500,351000,351500,350500,236
|
|
20240613,091100,460325500,351500,351500,351500,351000,24
|
|
20240613,091000,451900500,351000,351500,351500,351000,193
|
|
20240613,090900,384156500,351500,350500,351500,350500,164
|
|
20240613,090800,326623000,350500,351000,351000,350500,60
|
|
20240613,090700,305582500,351000,351500,351500,351000,82
|
|
20240613,090600,276794000,351500,351500,353000,351000,75
|
|
20240613,090500,250425500,351500,352500,353000,351500,115
|
|
20240613,090400,209931500,353000,352000,353000,351500,60
|
|
20240613,090300,188761000,352000,352000,353000,351000,45
|
|
20240613,090200,172928500,351500,351500,352000,350000,125
|
|
20240613,090100,129023500,351000,354500,355000,351000,216
|
|
20240613,090000,52937500,354000,352000,355000,352000,141
|