680 lines
39 KiB
CSV
680 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201700,11510168000,333500,333500,333500,333500,2339
|
|
20240614,201600,11510168000,333500,333500,333500,333500,0
|
|
20240614,201500,11510168000,333500,333500,333500,333500,0
|
|
20240614,201400,11510168000,333500,333500,333500,333500,0
|
|
20240614,201300,11510168000,333500,333500,333500,333500,0
|
|
20240614,201200,11510168000,333500,333500,333500,333500,0
|
|
20240614,201100,11510168000,333500,333500,333500,333500,0
|
|
20240614,201000,11510168000,333500,333500,333500,333500,0
|
|
20240614,200900,11510168000,333500,333500,333500,333500,0
|
|
20240614,200800,11510168000,333500,333500,333500,333500,0
|
|
20240614,200700,11510168000,333500,333500,333500,333500,0
|
|
20240614,200600,11510168000,333500,333500,333500,333500,0
|
|
20240614,200500,11510168000,333500,333500,333500,333500,0
|
|
20240614,200400,11510168000,333500,333500,333500,333500,0
|
|
20240614,200300,11510168000,333500,333500,333500,333500,0
|
|
20240614,200200,11510168000,333500,333500,333500,333500,0
|
|
20240614,200100,11510168000,333500,333500,333500,333500,0
|
|
20240614,200000,11510168000,333500,333500,333500,333500,0
|
|
20240614,195900,11510168000,333500,333500,333500,333500,0
|
|
20240614,195800,11510168000,333500,333500,333500,333500,0
|
|
20240614,195700,11510168000,333500,333500,333500,333500,0
|
|
20240614,195600,11510168000,333500,333500,333500,333500,0
|
|
20240614,195500,11510168000,333500,333500,333500,333500,0
|
|
20240614,195400,11510168000,333500,333500,333500,333500,0
|
|
20240614,195300,11510168000,333500,333500,333500,333500,0
|
|
20240614,195200,11510168000,333500,333500,333500,333500,0
|
|
20240614,195100,11510168000,333500,333500,333500,333500,0
|
|
20240614,195000,11510168000,333500,333500,333500,333500,0
|
|
20240614,194900,11510168000,333500,333500,333500,333500,0
|
|
20240614,194800,11510168000,333500,333500,333500,333500,0
|
|
20240614,194700,11510168000,333500,333500,333500,333500,2339
|
|
20240614,194600,11510168000,333500,333500,333500,333500,0
|
|
20240614,194500,11510168000,333500,333500,333500,333500,0
|
|
20240614,194400,11510168000,333500,333500,333500,333500,0
|
|
20240614,194300,11510168000,333500,333500,333500,333500,0
|
|
20240614,194200,11510168000,333500,333500,333500,333500,0
|
|
20240614,194100,11510168000,333500,333500,333500,333500,0
|
|
20240614,194000,11510168000,333500,333500,333500,333500,0
|
|
20240614,193900,11510168000,333500,333500,333500,333500,0
|
|
20240614,193800,11510168000,333500,333500,333500,333500,0
|
|
20240614,193700,11510168000,333500,333500,333500,333500,0
|
|
20240614,193600,11510168000,333500,333500,333500,333500,0
|
|
20240614,193500,11510168000,333500,333500,333500,333500,0
|
|
20240614,193400,11510168000,333500,333500,333500,333500,0
|
|
20240614,193300,11510168000,333500,333500,333500,333500,0
|
|
20240614,193200,11510168000,333500,333500,333500,333500,0
|
|
20240614,193100,11510168000,333500,333500,333500,333500,0
|
|
20240614,193000,11510168000,333500,333500,333500,333500,0
|
|
20240614,192900,11510168000,333500,333500,333500,333500,0
|
|
20240614,192800,11510168000,333500,333500,333500,333500,0
|
|
20240614,192700,11510168000,333500,333500,333500,333500,0
|
|
20240614,192600,11510168000,333500,333500,333500,333500,0
|
|
20240614,192500,11510168000,333500,333500,333500,333500,0
|
|
20240614,192400,11510168000,333500,333500,333500,333500,0
|
|
20240614,192300,11510168000,333500,333500,333500,333500,0
|
|
20240614,192200,11510168000,333500,333500,333500,333500,0
|
|
20240614,192100,11510168000,333500,333500,333500,333500,0
|
|
20240614,192000,11510168000,333500,333500,333500,333500,0
|
|
20240614,191900,11510168000,333500,333500,333500,333500,0
|
|
20240614,191800,11510168000,333500,333500,333500,333500,0
|
|
20240614,191700,11510168000,333500,333500,333500,333500,2339
|
|
20240614,191600,11510168000,333500,333500,333500,333500,0
|
|
20240614,191500,11510168000,333500,333500,333500,333500,0
|
|
20240614,191400,11510168000,333500,333500,333500,333500,0
|
|
20240614,191300,11510168000,333500,333500,333500,333500,0
|
|
20240614,191200,11510168000,333500,333500,333500,333500,0
|
|
20240614,191100,11510168000,333500,333500,333500,333500,0
|
|
20240614,191000,11510168000,333500,333500,333500,333500,0
|
|
20240614,190900,11510168000,333500,333500,333500,333500,0
|
|
20240614,190800,11510168000,333500,333500,333500,333500,0
|
|
20240614,190700,11510168000,333500,333500,333500,333500,0
|
|
20240614,190600,11510168000,333500,333500,333500,333500,0
|
|
20240614,190500,11510168000,333500,333500,333500,333500,0
|
|
20240614,190400,11510168000,333500,333500,333500,333500,0
|
|
20240614,190300,11510168000,333500,333500,333500,333500,0
|
|
20240614,190200,11510168000,333500,333500,333500,333500,0
|
|
20240614,190100,11510168000,333500,333500,333500,333500,0
|
|
20240614,190000,11510168000,333500,333500,333500,333500,0
|
|
20240614,185900,11510168000,333500,333500,333500,333500,0
|
|
20240614,185800,11510168000,333500,333500,333500,333500,0
|
|
20240614,185700,11510168000,333500,333500,333500,333500,0
|
|
20240614,185600,11510168000,333500,333500,333500,333500,0
|
|
20240614,185500,11510168000,333500,333500,333500,333500,0
|
|
20240614,185400,11510168000,333500,333500,333500,333500,0
|
|
20240614,185300,11510168000,333500,333500,333500,333500,0
|
|
20240614,185200,11510168000,333500,333500,333500,333500,0
|
|
20240614,185100,11510168000,333500,333500,333500,333500,0
|
|
20240614,185000,11510168000,333500,333500,333500,333500,0
|
|
20240614,184900,11510168000,333500,333500,333500,333500,0
|
|
20240614,184800,11510168000,333500,333500,333500,333500,0
|
|
20240614,184700,11510168000,333500,333500,333500,333500,2339
|
|
20240614,184600,11510168000,333500,333500,333500,333500,0
|
|
20240614,184500,11510168000,333500,333500,333500,333500,0
|
|
20240614,184400,11510168000,333500,333500,333500,333500,0
|
|
20240614,184300,11510168000,333500,333500,333500,333500,0
|
|
20240614,184200,11510168000,333500,333500,333500,333500,0
|
|
20240614,184100,11510168000,333500,333500,333500,333500,0
|
|
20240614,184000,11510168000,333500,333500,333500,333500,0
|
|
20240614,183900,11510168000,333500,333500,333500,333500,0
|
|
20240614,183800,11510168000,333500,333500,333500,333500,0
|
|
20240614,183700,11510168000,333500,333500,333500,333500,0
|
|
20240614,183600,11510168000,333500,333500,333500,333500,0
|
|
20240614,183500,11510168000,333500,333500,333500,333500,0
|
|
20240614,183400,11510168000,333500,333500,333500,333500,0
|
|
20240614,183300,11510168000,333500,333500,333500,333500,0
|
|
20240614,183200,11510168000,333500,333500,333500,333500,0
|
|
20240614,183100,11510168000,333500,333500,333500,333500,0
|
|
20240614,183000,11510168000,333500,333500,333500,333500,0
|
|
20240614,182900,11510168000,333500,333500,333500,333500,0
|
|
20240614,182800,11510168000,333500,333500,333500,333500,0
|
|
20240614,182700,11510168000,333500,333500,333500,333500,0
|
|
20240614,182600,11510168000,333500,333500,333500,333500,0
|
|
20240614,182500,11510168000,333500,333500,333500,333500,0
|
|
20240614,182400,11510168000,333500,333500,333500,333500,0
|
|
20240614,182300,11510168000,333500,333500,333500,333500,0
|
|
20240614,182200,11510168000,333500,333500,333500,333500,0
|
|
20240614,182100,11510168000,333500,333500,333500,333500,0
|
|
20240614,182000,11510168000,333500,333500,333500,333500,0
|
|
20240614,181900,11510168000,333500,333500,333500,333500,0
|
|
20240614,181800,11510168000,333500,333500,333500,333500,0
|
|
20240614,181700,11510168000,333500,333500,333500,333500,2339
|
|
20240614,181600,11510168000,333500,333500,333500,333500,0
|
|
20240614,181500,11510168000,333500,333500,333500,333500,0
|
|
20240614,181400,11510168000,333500,333500,333500,333500,0
|
|
20240614,181300,11510168000,333500,333500,333500,333500,0
|
|
20240614,181200,11510168000,333500,333500,333500,333500,0
|
|
20240614,181100,11510168000,333500,333500,333500,333500,0
|
|
20240614,181000,11510168000,333500,333500,333500,333500,0
|
|
20240614,180900,11510168000,333500,333500,333500,333500,0
|
|
20240614,180800,11510168000,333500,333500,333500,333500,0
|
|
20240614,180700,11510168000,333500,333500,333500,333500,0
|
|
20240614,180600,11510168000,333500,333500,333500,333500,0
|
|
20240614,180500,11510168000,333500,333500,333500,333500,0
|
|
20240614,180400,11510168000,333500,333500,333500,333500,0
|
|
20240614,180300,11510168000,333500,333500,333500,333500,0
|
|
20240614,180200,11510168000,333500,333500,333500,333500,0
|
|
20240614,180100,11510168000,333500,333500,333500,333500,0
|
|
20240614,180000,11510168000,333500,333500,333500,333500,0
|
|
20240614,175900,11510168000,333500,333500,333500,333500,0
|
|
20240614,175800,11510168000,333500,333500,333500,333500,0
|
|
20240614,175700,11510168000,333500,333500,333500,333500,0
|
|
20240614,175600,11510168000,333500,333500,333500,333500,0
|
|
20240614,175500,11510168000,333500,333500,333500,333500,0
|
|
20240614,175400,11510168000,333500,333500,333500,333500,0
|
|
20240614,175300,11510168000,333500,333500,333500,333500,0
|
|
20240614,175200,11510168000,333500,333500,333500,333500,0
|
|
20240614,175100,11510168000,333500,333500,333500,333500,0
|
|
20240614,175000,11510168000,333500,333500,333500,333500,0
|
|
20240614,174900,11510168000,333500,333500,333500,333500,0
|
|
20240614,174800,11510168000,333500,333500,333500,333500,0
|
|
20240614,174700,11510168000,333500,333500,333500,333500,2339
|
|
20240614,174600,11510168000,333500,333500,333500,333500,0
|
|
20240614,174500,11510168000,333500,333500,333500,333500,0
|
|
20240614,174400,11510168000,333500,333500,333500,333500,0
|
|
20240614,174300,11510168000,333500,333500,333500,333500,0
|
|
20240614,174200,11510168000,333500,333500,333500,333500,0
|
|
20240614,174100,11510168000,333500,333500,333500,333500,0
|
|
20240614,174000,11510168000,333500,333500,333500,333500,0
|
|
20240614,173900,11510168000,333500,333500,333500,333500,0
|
|
20240614,173800,11510168000,333500,333500,333500,333500,0
|
|
20240614,173700,11510168000,333500,333500,333500,333500,0
|
|
20240614,173600,11510168000,333500,333500,333500,333500,0
|
|
20240614,173500,11510168000,333500,333500,333500,333500,0
|
|
20240614,173400,11510168000,333500,333500,333500,333500,0
|
|
20240614,173300,11510168000,333500,333500,333500,333500,0
|
|
20240614,173200,11510168000,333500,333500,333500,333500,0
|
|
20240614,173100,11510168000,333500,333500,333500,333500,0
|
|
20240614,173000,11510168000,333500,333500,333500,333500,0
|
|
20240614,172900,11510168000,333500,333500,333500,333500,0
|
|
20240614,172800,11510168000,333500,333500,333500,333500,0
|
|
20240614,172700,11510168000,333500,333500,333500,333500,0
|
|
20240614,172600,11510168000,333500,333500,333500,333500,0
|
|
20240614,172500,11510168000,333500,333500,333500,333500,0
|
|
20240614,172400,11510168000,333500,333500,333500,333500,0
|
|
20240614,172300,11510168000,333500,333500,333500,333500,0
|
|
20240614,172200,11510168000,333500,333500,333500,333500,0
|
|
20240614,172100,11510168000,333500,333500,333500,333500,0
|
|
20240614,172000,11510168000,333500,333500,333500,333500,0
|
|
20240614,171900,11510168000,333500,333500,333500,333500,0
|
|
20240614,171800,11510168000,333500,333500,333500,333500,0
|
|
20240614,171700,11510168000,333500,333500,333500,333500,2339
|
|
20240614,171600,11510168000,333500,333500,333500,333500,0
|
|
20240614,171500,11510168000,333500,333500,333500,333500,0
|
|
20240614,171400,11510168000,333500,333500,333500,333500,0
|
|
20240614,171300,11510168000,333500,333500,333500,333500,0
|
|
20240614,171200,11510168000,333500,333500,333500,333500,0
|
|
20240614,171100,11510168000,333500,333500,333500,333500,0
|
|
20240614,171000,11510168000,333500,333500,333500,333500,0
|
|
20240614,170900,11510168000,333500,333500,333500,333500,0
|
|
20240614,170800,11510168000,333500,333500,333500,333500,0
|
|
20240614,170700,11510168000,333500,333500,333500,333500,0
|
|
20240614,170600,11510168000,333500,333500,333500,333500,0
|
|
20240614,170500,11510168000,333500,333500,333500,333500,0
|
|
20240614,170400,11510168000,333500,333500,333500,333500,0
|
|
20240614,170300,11510168000,333500,333500,333500,333500,0
|
|
20240614,170200,11510168000,333500,333500,333500,333500,0
|
|
20240614,170100,11510168000,333500,333500,333500,333500,0
|
|
20240614,170000,11510168000,333500,333500,333500,333500,0
|
|
20240614,165900,11510168000,333500,333500,333500,333500,0
|
|
20240614,165800,11510168000,333500,333500,333500,333500,0
|
|
20240614,165700,11510168000,333500,333500,333500,333500,0
|
|
20240614,165600,11510168000,333500,333500,333500,333500,0
|
|
20240614,165500,11510168000,333500,333500,333500,333500,0
|
|
20240614,165400,11510168000,333500,333500,333500,333500,0
|
|
20240614,165300,11510168000,333500,333500,333500,333500,0
|
|
20240614,165200,11510168000,333500,333500,333500,333500,0
|
|
20240614,165100,11510168000,333500,333500,333500,333500,0
|
|
20240614,165000,11510168000,333500,333500,333500,333500,0
|
|
20240614,164900,11510168000,333500,333500,333500,333500,0
|
|
20240614,164800,11510168000,333500,333500,333500,333500,0
|
|
20240614,164700,11510168000,333500,333500,333500,333500,2339
|
|
20240614,164600,11510168000,333500,333500,333500,333500,0
|
|
20240614,164500,11510168000,333500,333500,333500,333500,0
|
|
20240614,164400,11510168000,333500,333500,333500,333500,0
|
|
20240614,164300,11510168000,333500,333500,333500,333500,0
|
|
20240614,164200,11510168000,333500,333500,333500,333500,0
|
|
20240614,164100,11510168000,333500,333500,333500,333500,0
|
|
20240614,164000,11510168000,333500,333500,333500,333500,0
|
|
20240614,163900,11510168000,333500,333500,333500,333500,0
|
|
20240614,163800,11510168000,333500,333500,333500,333500,0
|
|
20240614,163700,11510168000,333500,333500,333500,333500,0
|
|
20240614,163600,11510168000,333500,333500,333500,333500,0
|
|
20240614,163500,11510168000,333500,333500,333500,333500,0
|
|
20240614,163400,11510168000,333500,333500,333500,333500,0
|
|
20240614,163300,11510168000,333500,333500,333500,333500,0
|
|
20240614,163200,11510168000,333500,333500,333500,333500,0
|
|
20240614,163100,11510168000,333500,333500,333500,333500,0
|
|
20240614,163000,11510168000,333500,333500,333500,333500,0
|
|
20240614,162900,11510168000,333500,333500,333500,333500,0
|
|
20240614,162800,11510168000,333500,333500,333500,333500,0
|
|
20240614,162700,11510168000,333500,333500,333500,333500,0
|
|
20240614,162600,11510168000,333500,333500,333500,333500,0
|
|
20240614,162500,11510168000,333500,333500,333500,333500,0
|
|
20240614,162400,11510168000,333500,333500,333500,333500,0
|
|
20240614,162300,11510168000,333500,333500,333500,333500,0
|
|
20240614,162200,11510168000,333500,333500,333500,333500,0
|
|
20240614,162100,11510168000,333500,333500,333500,333500,0
|
|
20240614,162000,11510168000,333500,333500,333500,333500,0
|
|
20240614,161900,11510168000,333500,333500,333500,333500,0
|
|
20240614,161800,11510168000,333500,333500,333500,333500,0
|
|
20240614,161700,11510168000,333500,333500,333500,333500,2339
|
|
20240614,161600,11510168000,333500,333500,333500,333500,0
|
|
20240614,161500,11510168000,333500,333500,333500,333500,0
|
|
20240614,161400,11510168000,333500,333500,333500,333500,0
|
|
20240614,161300,11510168000,333500,333500,333500,333500,0
|
|
20240614,161200,11510168000,333500,333500,333500,333500,0
|
|
20240614,161100,11510168000,333500,333500,333500,333500,0
|
|
20240614,161000,11510168000,333500,333500,333500,333500,0
|
|
20240614,160900,11510168000,333500,333500,333500,333500,0
|
|
20240614,160800,11510168000,333500,333500,333500,333500,0
|
|
20240614,160700,11510168000,333500,333500,333500,333500,0
|
|
20240614,160600,11510168000,333500,333500,333500,333500,0
|
|
20240614,160500,11510168000,333500,333500,333500,333500,0
|
|
20240614,160400,11510168000,333500,333500,333500,333500,0
|
|
20240614,160300,11510168000,333500,333500,333500,333500,0
|
|
20240614,160200,11510168000,333500,333500,333500,333500,0
|
|
20240614,160100,11510168000,333500,333500,333500,333500,0
|
|
20240614,160000,11510168000,333500,333500,333500,333500,0
|
|
20240614,155900,11510168000,333500,333500,333500,333500,0
|
|
20240614,155800,11510168000,333500,333500,333500,333500,0
|
|
20240614,155700,11510168000,333500,333500,333500,333500,0
|
|
20240614,155600,11510168000,333500,333500,333500,333500,0
|
|
20240614,155500,11510168000,333500,333500,333500,333500,0
|
|
20240614,155400,11510168000,333500,333500,333500,333500,0
|
|
20240614,155300,11510168000,333500,333500,333500,333500,0
|
|
20240614,155200,11510168000,333500,333500,333500,333500,0
|
|
20240614,155100,11510168000,333500,333500,333500,333500,0
|
|
20240614,155000,11510168000,333500,333500,333500,333500,0
|
|
20240614,154900,11510168000,333500,333500,333500,333500,0
|
|
20240614,154800,11510168000,333500,333500,333500,333500,0
|
|
20240614,154700,11510168000,333500,333500,333500,333500,2339
|
|
20240614,154600,11510168000,333500,333500,333500,333500,0
|
|
20240614,154500,11510168000,333500,333500,333500,333500,0
|
|
20240614,154400,11510168000,333500,333500,333500,333500,0
|
|
20240614,154300,11510168000,333500,333500,333500,333500,0
|
|
20240614,154200,11510168000,333500,333500,333500,333500,0
|
|
20240614,154100,11510168000,333500,333500,333500,333500,0
|
|
20240614,154000,11510168000,333500,333500,333500,333500,0
|
|
20240614,153900,11510168000,333500,333500,333500,333500,0
|
|
20240614,153800,11510168000,333500,333500,333500,333500,0
|
|
20240614,153700,11510168000,333500,333500,333500,333500,0
|
|
20240614,153600,11510168000,333500,333500,333500,333500,0
|
|
20240614,153500,11510168000,333500,333500,333500,333500,0
|
|
20240614,153400,11510168000,333500,333500,333500,333500,0
|
|
20240614,153300,11510168000,333500,333500,333500,333500,0
|
|
20240614,153200,11510168000,333500,333500,333500,333500,0
|
|
20240614,153100,11510168000,333500,333500,333500,333500,0
|
|
20240614,153000,11510168000,333500,333500,333500,333500,2339
|
|
20240614,152900,10730111500,334500,334500,334500,334500,0
|
|
20240614,152800,10730111500,334500,334500,334500,334500,0
|
|
20240614,152700,10730111500,334500,334500,334500,334500,0
|
|
20240614,152600,10730111500,334500,334500,334500,334500,0
|
|
20240614,152500,10730111500,334500,334500,334500,334500,0
|
|
20240614,152400,10730111500,334500,334500,334500,334500,0
|
|
20240614,152300,10730111500,334500,334500,334500,334500,0
|
|
20240614,152200,10730111500,334500,334500,334500,334500,0
|
|
20240614,152100,10730111500,334500,334500,334500,334500,0
|
|
20240614,152000,10730111500,334500,334500,334500,334500,0
|
|
20240614,151900,10730111500,334500,335000,335000,334500,214
|
|
20240614,151800,10658467500,334500,335500,335500,334500,20
|
|
20240614,151700,10651766500,335500,334500,335500,334500,43
|
|
20240614,151600,10637357000,334500,334500,335500,334000,113
|
|
20240614,151500,10599557000,335000,335500,335500,334000,65
|
|
20240614,151400,10577831500,334000,334500,335500,334000,200
|
|
20240614,151300,10510844000,334000,335000,335000,334000,74
|
|
20240614,151200,10486099500,334000,334500,335000,334000,54
|
|
20240614,151100,10468052500,334500,334500,334500,334000,36
|
|
20240614,151000,10456014000,334000,334500,334500,334000,60
|
|
20240614,150900,10435971000,334000,334500,334500,334000,55
|
|
20240614,150800,10417590000,334000,334000,334500,334000,33
|
|
20240614,150700,10406562500,334500,334000,334500,334000,59
|
|
20240614,150600,10386849500,334000,334500,335000,334000,177
|
|
20240614,150500,10327666000,334000,334000,334500,334000,31
|
|
20240614,150400,10317306500,334500,334000,335000,334000,190
|
|
20240614,150300,10253750500,334000,334500,335000,334000,76
|
|
20240614,150200,10228350500,334000,334000,334500,334000,35
|
|
20240614,150100,10216647000,334000,334000,334500,334000,70
|
|
20240614,150000,10193256500,334000,334500,334500,334000,58
|
|
20240614,145900,10173881000,334000,334500,335000,334000,113
|
|
20240614,145800,10136128000,334000,334000,334500,334000,77
|
|
20240614,145700,10110405500,334000,335000,335000,334000,115
|
|
20240614,145600,10071988000,334000,334500,334500,334000,98
|
|
20240614,145500,10039248000,334000,334000,335000,334000,190
|
|
20240614,145400,9975743000,334500,334500,335000,334000,96
|
|
20240614,145300,9943667500,334500,334000,335000,334000,75
|
|
20240614,145200,9918609500,334000,334000,334500,334000,85
|
|
20240614,145100,9890217500,334000,334500,334500,334000,82
|
|
20240614,145000,9862818000,334500,334500,334500,334000,164
|
|
20240614,144900,9808039000,334000,334500,334500,334000,40
|
|
20240614,144800,9794676000,334000,334000,334500,334000,130
|
|
20240614,144700,9751254000,334000,334500,334500,334000,45
|
|
20240614,144600,9736210500,334000,334000,334500,334000,68
|
|
20240614,144500,9713490500,334000,334500,335500,334000,151
|
|
20240614,144400,9663028000,334000,334500,335000,334000,139
|
|
20240614,144300,9616546000,334000,334000,334500,334000,79
|
|
20240614,144200,9590155500,334000,334500,335000,334000,131
|
|
20240614,144100,9546387500,334500,334000,335000,334000,129
|
|
20240614,144000,9503237000,334000,334000,335000,334000,92
|
|
20240614,143900,9472475000,334000,334000,335000,334000,31
|
|
20240614,143800,9462114500,334000,334000,335000,334000,77
|
|
20240614,143700,9436362000,334000,334500,335000,334000,115
|
|
20240614,143600,9397903000,334500,334500,335000,334500,37
|
|
20240614,143500,9385524500,334500,334000,335000,334000,144
|
|
20240614,143400,9337384000,334500,334000,334500,334000,83
|
|
20240614,143300,9309659500,334000,334500,335000,334000,66
|
|
20240614,143200,9287608000,334500,334500,335000,334000,77
|
|
20240614,143100,9261870500,334500,334500,335000,334000,261
|
|
20240614,143000,9174599500,334500,335000,335000,334500,63
|
|
20240614,142900,9153521000,334500,334500,335000,334500,192
|
|
20240614,142800,9089293000,334500,334500,335500,334500,140
|
|
20240614,142700,9042415500,335000,335000,335500,334500,101
|
|
20240614,142600,9008597500,335000,334500,335500,334500,149
|
|
20240614,142500,8958680500,334500,335500,335500,334500,55
|
|
20240614,142400,8940270000,335000,334500,335500,334500,95
|
|
20240614,142300,8908463000,335000,335000,335000,334500,69
|
|
20240614,142200,8885359000,335000,335000,335500,335000,88
|
|
20240614,142100,8855875000,335000,335500,335500,334500,67
|
|
20240614,142000,8833433500,335500,335000,335500,334500,23
|
|
20240614,141900,8825727500,334500,335500,335500,334500,120
|
|
20240614,141800,8785562500,334500,335500,335500,334500,106
|
|
20240614,141700,8750075500,335000,334500,335500,334500,22
|
|
20240614,141600,8742705000,335000,335000,335000,334500,98
|
|
20240614,141500,8709898500,335500,335000,336000,334500,204
|
|
20240614,141400,8641627000,335000,335000,335500,335000,19
|
|
20240614,141300,8635260500,335500,335000,336000,335000,30
|
|
20240614,141200,8625198500,334500,335000,336000,334500,67
|
|
20240614,141100,8602766500,334500,335500,335500,334500,91
|
|
20240614,141000,8572279500,335000,335000,335500,335000,26
|
|
20240614,140900,8563567500,335000,335500,335500,335000,81
|
|
20240614,140800,8536424500,335000,335500,335500,335000,65
|
|
20240614,140700,8514645500,335000,335500,336000,335000,18
|
|
20240614,140600,8508605500,335500,335000,335500,335000,61
|
|
20240614,140500,8488164500,335500,335500,335500,335000,43
|
|
20240614,140400,8473755000,335000,335000,335500,335000,81
|
|
20240614,140300,8446618000,335000,335500,336000,335000,54
|
|
20240614,140200,8428502000,335500,335500,336000,335000,64
|
|
20240614,140100,8407029500,335500,336000,336000,335500,43
|
|
20240614,140000,8392600000,335500,336000,336000,335000,103
|
|
20240614,135900,8358050000,335000,335500,336000,335000,49
|
|
20240614,135800,8341612000,335500,335500,336000,335500,22
|
|
20240614,135700,8334229000,335500,335000,336000,335000,65
|
|
20240614,135600,8312421000,335000,336000,336000,335000,97
|
|
20240614,135500,8279886000,336000,335000,336000,335000,67
|
|
20240614,135400,8257432000,335000,335000,336000,335000,8
|
|
20240614,135300,8254750500,335500,335000,335500,334500,121
|
|
20240614,135200,8214197500,335000,334500,335000,334500,638
|
|
20240614,135100,8000471500,335500,335000,335500,334500,58
|
|
20240614,135000,7981054500,334000,334500,335000,334000,50
|
|
20240614,134900,7964328000,334500,334500,335000,334500,73
|
|
20240614,134800,7939907000,334500,334500,335500,334500,13
|
|
20240614,134700,7935549500,334500,334500,335000,334000,70
|
|
20240614,134600,7912147500,334500,334000,334500,334000,57
|
|
20240614,134500,7893099500,334500,334500,335000,334500,60
|
|
20240614,134400,7873028000,334500,334000,335000,334000,44
|
|
20240614,134300,7858310500,334000,334000,334500,334000,59
|
|
20240614,134200,7838600000,334500,334500,334500,334000,15
|
|
20240614,134100,7833583500,334000,335000,335000,334000,80
|
|
20240614,134000,7806838500,334500,334500,334500,334000,53
|
|
20240614,133900,7789127000,334500,334500,335000,334000,53
|
|
20240614,133800,7771414000,334500,334500,334500,334000,41
|
|
20240614,133700,7757700000,335000,335000,335000,334000,61
|
|
20240614,133600,7737309500,334500,334000,334500,334000,39
|
|
20240614,133500,7724280500,334500,334500,334500,334500,33
|
|
20240614,133400,7713242000,334000,334000,334500,334000,107
|
|
20240614,133300,7677503500,334500,334000,334500,334000,39
|
|
20240614,133200,7664476000,334000,334000,334500,334000,124
|
|
20240614,133100,7623059500,334000,334000,335000,334000,30
|
|
20240614,133000,7613026500,334000,334000,334500,334000,90
|
|
20240614,132900,7582961500,334000,334000,334500,334000,8
|
|
20240614,132800,7580289000,334000,334500,334500,334000,49
|
|
20240614,132700,7563917000,334500,335000,335000,334000,80
|
|
20240614,132600,7537176500,335000,334500,335000,334500,14
|
|
20240614,132500,7532492000,334500,334500,334500,334500,45
|
|
20240614,132400,7517439500,334500,335000,335000,334000,80
|
|
20240614,132300,7490685500,334500,334500,334500,334000,83
|
|
20240614,132200,7462938000,334500,334500,335000,334500,24
|
|
20240614,132100,7454909000,334500,334500,334500,334500,43
|
|
20240614,132000,7440525500,334500,335000,335000,334500,36
|
|
20240614,131900,7428483000,335000,334500,335000,334500,50
|
|
20240614,131800,7411757000,334500,335000,335000,334500,92
|
|
20240614,131700,7380950500,335000,334500,335000,334000,49
|
|
20240614,131600,7364576000,334500,334000,334500,334000,15
|
|
20240614,131500,7359563500,334000,334000,334500,334000,83
|
|
20240614,131400,7331840500,334000,334000,334000,334000,222
|
|
20240614,131300,7257692500,334500,334500,334500,334500,4
|
|
20240614,131200,7256354500,334000,334000,335000,334000,74
|
|
20240614,131100,7231622500,334000,334500,334500,334000,49
|
|
20240614,131000,7215255500,334000,334500,335500,334000,52
|
|
20240614,130900,7197860500,334500,334500,335000,334500,21
|
|
20240614,130800,7190835500,335000,335000,335000,334500,75
|
|
20240614,130700,7165746500,335500,335000,335500,334500,68
|
|
20240614,130600,7142986500,335000,335000,335500,335000,24
|
|
20240614,130500,7134945500,334500,334500,334500,334500,35
|
|
20240614,130400,7123238000,334500,335000,335000,334500,79
|
|
20240614,130300,7096799500,335000,335000,335000,335000,28
|
|
20240614,130200,7087419500,335000,334500,335000,334000,70
|
|
20240614,130100,7064000500,334500,334500,334500,334500,48
|
|
20240614,130000,7047944500,335000,334000,335000,334000,25
|
|
20240614,125900,7039583000,334000,334000,334500,334000,69
|
|
20240614,125800,7016529000,334500,334500,334500,334000,54
|
|
20240614,125700,6998485000,334000,334000,334500,334000,59
|
|
20240614,125600,6978778000,334500,334000,334500,334000,57
|
|
20240614,125500,6959734500,334500,334000,334500,334000,73
|
|
20240614,125400,6935337500,334000,334500,334500,334000,101
|
|
20240614,125300,6901560000,334500,334500,335000,334500,76
|
|
20240614,125200,6876137000,334500,334500,334500,334500,48
|
|
20240614,125100,6860081000,334500,334500,334500,334500,43
|
|
20240614,125000,6845697500,335000,334500,335000,334500,23
|
|
20240614,124900,6838003000,334500,335000,335500,334500,76
|
|
20240614,124800,6812577500,335000,335000,335000,334500,110
|
|
20240614,124700,6775774000,335000,334500,335000,334500,15
|
|
20240614,124600,6770755000,334500,334500,335000,334500,66
|
|
20240614,124500,6748676500,334500,335000,335500,334500,94
|
|
20240614,124400,6717165000,335500,334500,335500,334500,37
|
|
20240614,124300,6704774000,334500,334500,334500,334500,41
|
|
20240614,124200,6691059500,334500,335000,335000,334000,86
|
|
20240614,124100,6662291500,334500,334500,334500,334500,2
|
|
20240614,124000,6661622500,334500,334500,335000,334500,60
|
|
20240614,123900,6641548500,335000,334500,335000,334500,55
|
|
20240614,123800,6623150000,334000,334500,334500,334000,71
|
|
20240614,123700,6599416500,334000,334000,334500,334000,15
|
|
20240614,123600,6594405500,334000,335000,335000,334000,58
|
|
20240614,123500,6575008500,334500,334000,334500,334000,121
|
|
20240614,123400,6534580000,334000,334000,334000,334000,11
|
|
20240614,123300,6530906000,334000,334000,334500,333500,70
|
|
20240614,123200,6507542000,333500,334000,334000,333500,49
|
|
20240614,123100,6491177000,334500,334500,334500,334000,50
|
|
20240614,123000,6474468000,334500,334000,334500,334000,54
|
|
20240614,122900,6456429000,334000,334500,334500,334000,67
|
|
20240614,122800,6434050500,334000,334500,334500,334000,10
|
|
20240614,122700,6430709000,334000,334000,334000,334000,75
|
|
20240614,122600,6405659000,334000,334000,334500,334000,42
|
|
20240614,122500,6391629000,334000,334000,334000,334000,19
|
|
20240614,122400,6385283000,334000,334500,334500,334000,58
|
|
20240614,122300,6365905500,334000,334500,334500,334000,60
|
|
20240614,122200,6345854000,334500,334000,334500,334000,46
|
|
20240614,122100,6330485500,334500,334000,335000,334000,28
|
|
20240614,122000,6321119000,334000,334500,334500,334000,104
|
|
20240614,121900,6286366500,334500,334000,334500,334000,85
|
|
20240614,121800,6257970500,334000,334000,334000,334000,14
|
|
20240614,121700,6253294500,333500,334000,334000,333500,70
|
|
20240614,121600,6229937500,333500,333500,334000,333500,71
|
|
20240614,121500,6206258000,333500,334000,334000,333500,25
|
|
20240614,121400,6197919000,334000,334000,334000,333500,100
|
|
20240614,121300,6164557000,334000,334000,334000,334000,45
|
|
20240614,121200,6149527000,334000,333500,334500,333500,46
|
|
20240614,121100,6134164000,334000,334000,334500,334000,39
|
|
20240614,121000,6121137000,334500,334000,334500,334000,62
|
|
20240614,120900,6100422500,334000,334000,334000,334000,50
|
|
20240614,120800,6083722500,334000,334500,334500,334000,40
|
|
20240614,120700,6070361000,334500,334000,334500,333500,46
|
|
20240614,120600,6055016500,334000,333500,334000,333500,58
|
|
20240614,120500,6035665500,334000,333500,334000,333500,78
|
|
20240614,120400,6009637500,333500,334000,334000,333500,35
|
|
20240614,120300,5997956000,334000,334500,334500,334000,47
|
|
20240614,120200,5982257500,334000,333500,334000,333500,67
|
|
20240614,120100,5959886000,334000,333500,334000,333500,71
|
|
20240614,120000,5936204500,333500,334000,334000,333500,32
|
|
20240614,115900,5925529000,334000,334000,334000,333500,37
|
|
20240614,115800,5913177500,333500,334000,334000,333500,215
|
|
20240614,115700,5841390500,334000,333500,334500,333500,92
|
|
20240614,115600,5810681000,333500,333500,334000,333500,14
|
|
20240614,115500,5806009500,334000,333500,334000,333500,43
|
|
20240614,115400,5791658000,334000,334000,334000,334000,85
|
|
20240614,115300,5763268000,334000,334500,334500,334000,55
|
|
20240614,115200,5744896500,334500,334000,334500,334000,47
|
|
20240614,115100,5729194000,334000,334500,334500,334000,184
|
|
20240614,115000,5667731000,334500,334000,334500,334000,137
|
|
20240614,114900,5621941000,334000,334000,334500,334000,13
|
|
20240614,114800,5617597500,334500,334000,334500,334000,75
|
|
20240614,114700,5592546000,334000,334000,334000,334000,54
|
|
20240614,114600,5574510000,334000,334500,334500,334000,34
|
|
20240614,114500,5563153000,334500,334000,334500,334000,321
|
|
20240614,114400,5455935500,334500,334500,335000,334000,52
|
|
20240614,114300,5438542500,334000,334500,334500,334000,81
|
|
20240614,114200,5411458000,334500,334500,334500,334500,44
|
|
20240614,114100,5396740000,334500,334500,334500,334000,101
|
|
20240614,114000,5362960000,334500,334500,335000,334500,34
|
|
20240614,113900,5351586500,334500,334500,335000,334500,91
|
|
20240614,113800,5321146000,334500,334500,335000,334500,75
|
|
20240614,113700,5296056000,335000,335000,335000,334500,43
|
|
20240614,113600,5281660500,335000,334500,335000,334500,17
|
|
20240614,113500,5275971500,335000,335000,335000,334500,75
|
|
20240614,113400,5250880500,335000,334500,335000,334500,52
|
|
20240614,113300,5233485500,334500,335000,335000,334500,22
|
|
20240614,113200,5226118500,334500,334500,335000,334500,91
|
|
20240614,113100,5195677000,334500,335000,335000,334500,76
|
|
20240614,113000,5170254500,334500,334500,335000,334500,4
|
|
20240614,112900,5168916000,334500,334500,335000,334500,43
|
|
20240614,112800,5154529500,334500,335500,335500,334500,94
|
|
20240614,112700,5123042500,335000,335000,335500,335000,19
|
|
20240614,112600,5116677000,335500,335000,335500,335000,47
|
|
20240614,112500,5100931500,335000,335000,335000,335000,40
|
|
20240614,112400,5087531500,335000,335000,335500,335000,44
|
|
20240614,112300,5072788500,335000,335500,335500,335000,69
|
|
20240614,112200,5049667000,335000,334500,335000,334500,38
|
|
20240614,112100,5036939000,335500,334500,335500,334500,50
|
|
20240614,112000,5020175500,334500,335000,335000,334500,47
|
|
20240614,111900,5004448000,335000,335000,335000,334500,108
|
|
20240614,111800,4968270000,335000,335000,335500,335000,35
|
|
20240614,111700,4956544500,335500,335000,335500,335000,59
|
|
20240614,111600,4936752500,335500,336000,336000,335500,42
|
|
20240614,111500,4922659500,336000,335000,336000,335000,38
|
|
20240614,111400,4909923000,335000,335500,335500,335000,24
|
|
20240614,111300,4901873000,335000,335500,335500,335000,191
|
|
20240614,111200,4837882000,335500,335500,336000,335500,71
|
|
20240614,111100,4814060500,336000,335500,336000,335500,32
|
|
20240614,111000,4803323500,335500,335500,335500,335500,14
|
|
20240614,110900,4798626500,335000,335500,335500,335000,75
|
|
20240614,110800,4773501000,336000,335000,336000,335000,209
|
|
20240614,110700,4703278000,335000,335500,335500,335000,47
|
|
20240614,110600,4687527000,335500,335500,336000,335000,118
|
|
20240614,110500,4647931500,335000,335500,335500,335000,35
|
|
20240614,110400,4636196500,335000,334500,335500,334500,229
|
|
20240614,110300,4559440000,334500,334500,334500,334500,64
|
|
20240614,110200,4538032000,334500,334000,334500,334000,179
|
|
20240614,110100,4478222000,334000,334500,335000,333500,276
|
|
20240614,110000,4386035000,334000,334500,335000,334000,168
|
|
20240614,105900,4329844000,334500,334500,334500,334500,145
|
|
20240614,105800,4281341500,334500,335500,335500,334500,846
|
|
20240614,105700,3997959000,335000,336000,336000,335000,501
|
|
20240614,105600,3829871000,336000,336000,336500,335500,103
|
|
20240614,105500,3795281500,336000,336500,336500,336000,301
|
|
20240614,105400,3694144000,336000,336000,336500,336000,114
|
|
20240614,105300,3655824000,336500,336000,336500,336000,47
|
|
20240614,105200,3640030500,336000,336500,336500,336000,4
|
|
20240614,105100,3638685000,336000,336000,336500,336000,46
|
|
20240614,105000,3623223500,337000,336500,337000,336000,103
|
|
20240614,104900,3588611000,336500,336000,336500,336000,7
|
|
20240614,104800,3586257500,336000,336500,336500,336000,84
|
|
20240614,104700,3558022500,336000,336000,336500,336000,102
|
|
20240614,104600,3523718500,336500,336500,336500,336500,74
|
|
20240614,104500,3498817500,336500,336000,336500,336000,27
|
|
20240614,104400,3489732500,336000,336500,336500,336000,45
|
|
20240614,104300,3474610500,336500,336000,336500,336000,91
|
|
20240614,104200,3444020000,336000,336000,336500,336000,28
|
|
20240614,104100,3434604000,336000,336500,336500,336000,91
|
|
20240614,104000,3403996500,336500,336500,337000,336500,196
|
|
20240614,103900,3338041500,336500,336500,336500,336500,48
|
|
20240614,103800,3321889500,337000,336500,337000,336500,81
|
|
20240614,103700,3294611500,336500,336000,336500,336000,59
|
|
20240614,103600,3274784000,336000,336000,336500,336000,38
|
|
20240614,103500,3262015000,336000,336500,337000,336000,156
|
|
20240614,103400,3209521000,336500,337000,337000,336500,150
|
|
20240614,103300,3159034000,337000,336500,337000,336500,12
|
|
20240614,103200,3154994500,336500,337000,337000,336500,135
|
|
20240614,103100,3109558500,336500,337000,337000,336500,82
|
|
20240614,103000,3081957000,337000,336500,337000,336500,77
|
|
20240614,102900,3056034000,337000,336500,337000,336500,77
|
|
20240614,102800,3030089500,337000,338500,338500,336500,1662
|
|
20240614,102700,2469110000,338500,338500,338500,338000,71
|
|
20240614,102600,2445101500,338500,338000,338500,338000,42
|
|
20240614,102500,2430891000,338000,338500,338500,338000,197
|
|
20240614,102400,2364229000,338000,338000,338500,338000,46
|
|
20240614,102300,2348679000,338000,338500,338500,338000,27
|
|
20240614,102200,2339551500,338000,338000,338500,338000,8
|
|
20240614,102100,2336847000,338000,338000,338500,338000,15
|
|
20240614,102000,2331774500,338000,338500,338500,338000,44
|
|
20240614,101900,2316881500,338500,339000,339500,338500,228
|
|
20240614,101800,2239701500,339500,338500,339500,338500,9
|
|
20240614,101700,2236650000,339500,338500,339500,338500,35
|
|
20240614,101600,2224801500,338500,339000,339000,338500,24
|
|
20240614,101500,2216669500,339000,339000,339500,338500,9
|
|
20240614,101400,2213619000,339000,338500,339000,338500,16
|
|
20240614,101300,2208196000,339000,340000,340000,339000,41
|
|
20240614,101200,2194294500,339000,339000,339000,339000,6
|
|
20240614,101100,2192260500,341000,339000,341000,339000,55
|
|
20240614,101000,2173613500,339000,340000,341500,339000,112
|
|
20240614,100900,2135605500,340000,340000,342000,340000,135
|
|
20240614,100800,2089671500,341500,340500,342000,340000,58
|
|
20240614,100700,2069890500,342000,341500,342000,340000,45
|
|
20240614,100600,2054513000,342000,341500,342000,340000,75
|
|
20240614,100500,2028946500,341500,341000,341500,340500,41
|
|
20240614,100400,2014953000,340500,341500,341500,340000,69
|
|
20240614,100300,1991454000,341500,341000,341500,340500,56
|
|
20240614,100200,1972346000,341500,339000,341500,339000,102
|
|
20240614,100100,1937521500,341000,339000,341000,339000,144
|
|
20240614,100000,1888493000,340000,339000,341000,338500,227
|
|
20240614,095900,1811354500,340000,338000,340000,338000,205
|
|
20240614,095800,1741958500,338000,338500,339000,338000,33
|
|
20240614,095700,1730790500,338500,338500,338500,338000,310
|
|
20240614,095600,1625857500,338500,338500,339000,338500,134
|
|
20240614,095500,1580497500,339000,338500,339000,338500,24
|
|
20240614,095400,1572369500,338500,338500,338500,338500,14
|
|
20240614,095300,1567630500,338500,339000,339000,338500,19
|
|
20240614,095200,1561198500,338500,338500,339000,338500,23
|
|
20240614,095100,1553405000,338500,339000,339000,338500,60
|
|
20240614,095000,1533067500,339500,339500,339500,339000,10
|
|
20240614,094900,1529674000,339500,339500,339500,339000,160
|
|
20240614,094800,1475426500,339000,339000,339500,339000,17
|
|
20240614,094700,1469659500,339000,339000,339500,339000,12
|
|
20240614,094600,1465589500,339000,339000,339500,338500,32
|
|
20240614,094500,1454742500,339000,339500,339500,338500,398
|
|
20240614,094400,1319753500,339500,340500,340500,339500,314
|
|
20240614,094300,1212994000,340000,340500,340500,340000,312
|
|
20240614,094200,1106910500,340000,340500,340500,340000,227
|
|
20240614,094100,1029627500,341000,340500,341000,340500,38
|
|
20240614,094000,1016687500,340500,341000,341000,340500,23
|
|
20240614,093900,1008849000,341000,341000,341000,340500,23
|
|
20240614,093800,1001011500,341500,340500,341500,340500,26
|
|
20240614,093700,992152000,340500,340500,341000,340500,203
|
|
20240614,093600,923029000,340500,341000,341500,340500,89
|
|
20240614,093500,892694500,341000,341500,341500,341000,154
|
|
20240614,093400,840172000,341500,341000,341500,341000,54
|
|
20240614,093300,821756500,341500,341500,341500,341500,63
|
|
20240614,093200,800242000,341500,341500,341500,341500,7
|
|
20240614,093100,797851500,341500,341500,341500,341000,60
|
|
20240614,093000,777362500,341500,341500,341500,341500,301
|
|
20240614,092900,674571000,341500,341500,342000,341500,27
|
|
20240614,092800,665345500,341500,341500,341500,341500,20
|
|
20240614,092700,658515500,342000,341500,342000,341500,76
|
|
20240614,092600,632560500,341500,341500,342000,341500,24
|
|
20240614,092500,624359500,342000,342000,342000,342000,20
|
|
20240614,092400,617519500,342000,342500,342500,341500,150
|
|
20240614,092300,566218000,342000,342000,342000,342000,2
|
|
20240614,092200,565534000,342500,342000,342500,342000,68
|
|
20240614,092100,542270000,342000,342000,342500,342000,6
|
|
20240614,092000,540216000,342500,342500,342500,342000,59
|
|
20240614,091900,520036500,342500,342000,342500,342000,113
|
|
20240614,091800,481354500,342000,342000,342000,342000,30
|
|
20240614,091700,471094500,342000,342000,342500,342000,13
|
|
20240614,091600,466646000,342000,342000,342000,342000,24
|
|
20240614,091500,458438000,342000,342000,342500,342000,16
|
|
20240614,091400,452965500,342000,342000,342000,342000,5
|
|
20240614,091300,451255500,342000,342000,342500,342000,223
|
|
20240614,091200,374983500,342000,342000,342000,342000,34
|
|
20240614,091100,363355500,342000,342500,343000,342000,58
|
|
20240614,091000,343492500,343000,343000,343000,342500,23
|
|
20240614,090900,335611000,342500,343000,343000,342000,161
|
|
20240614,090800,280439000,343000,342500,343000,342500,28
|
|
20240614,090700,270837500,342500,342500,343000,342500,21
|
|
20240614,090600,263644500,342500,342500,343000,342500,33
|
|
20240614,090500,252326500,342500,343500,343500,342500,36
|
|
20240614,090400,239995500,343500,342500,343500,342500,48
|
|
20240614,090300,223543500,343500,342500,343500,342000,204
|
|
20240614,090200,153610500,342000,343000,343000,342000,145
|
|
20240614,090100,104004500,343000,343000,343000,342000,65
|
|
20240614,090000,81749500,343000,342000,343000,341500,238
|