726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,210300,5853622500,338000,338000,338000,338000,375
|
|
20240617,210200,5853622500,338000,338000,338000,338000,0
|
|
20240617,210100,5853622500,338000,338000,338000,338000,0
|
|
20240617,210000,5853622500,338000,338000,338000,338000,0
|
|
20240617,205900,5853622500,338000,338000,338000,338000,0
|
|
20240617,205800,5853622500,338000,338000,338000,338000,0
|
|
20240617,205700,5853622500,338000,338000,338000,338000,0
|
|
20240617,205600,5853622500,338000,338000,338000,338000,0
|
|
20240617,205500,5853622500,338000,338000,338000,338000,0
|
|
20240617,205400,5853622500,338000,338000,338000,338000,0
|
|
20240617,205300,5853622500,338000,338000,338000,338000,0
|
|
20240617,205200,5853622500,338000,338000,338000,338000,0
|
|
20240617,205100,5853622500,338000,338000,338000,338000,0
|
|
20240617,205000,5853622500,338000,338000,338000,338000,0
|
|
20240617,204900,5853622500,338000,338000,338000,338000,0
|
|
20240617,204800,5853622500,338000,338000,338000,338000,0
|
|
20240617,204700,5853622500,338000,338000,338000,338000,0
|
|
20240617,204600,5853622500,338000,338000,338000,338000,0
|
|
20240617,204500,5853622500,338000,338000,338000,338000,0
|
|
20240617,204400,5853622500,338000,338000,338000,338000,0
|
|
20240617,204300,5853622500,338000,338000,338000,338000,0
|
|
20240617,204200,5853622500,338000,338000,338000,338000,0
|
|
20240617,204100,5853622500,338000,338000,338000,338000,0
|
|
20240617,204000,5853622500,338000,338000,338000,338000,0
|
|
20240617,203900,5853622500,338000,338000,338000,338000,0
|
|
20240617,203800,5853622500,338000,338000,338000,338000,0
|
|
20240617,203700,5853622500,338000,338000,338000,338000,0
|
|
20240617,203600,5853622500,338000,338000,338000,338000,0
|
|
20240617,203500,5853622500,338000,338000,338000,338000,0
|
|
20240617,203400,5853622500,338000,338000,338000,338000,0
|
|
20240617,203300,5853622500,338000,338000,338000,338000,375
|
|
20240617,203200,5853622500,338000,338000,338000,338000,0
|
|
20240617,203100,5853622500,338000,338000,338000,338000,0
|
|
20240617,203000,5853622500,338000,338000,338000,338000,0
|
|
20240617,202900,5853622500,338000,338000,338000,338000,0
|
|
20240617,202800,5853622500,338000,338000,338000,338000,0
|
|
20240617,202700,5853622500,338000,338000,338000,338000,0
|
|
20240617,202600,5853622500,338000,338000,338000,338000,0
|
|
20240617,202500,5853622500,338000,338000,338000,338000,0
|
|
20240617,202400,5853622500,338000,338000,338000,338000,0
|
|
20240617,202300,5853622500,338000,338000,338000,338000,0
|
|
20240617,202200,5853622500,338000,338000,338000,338000,0
|
|
20240617,202100,5853622500,338000,338000,338000,338000,0
|
|
20240617,202000,5853622500,338000,338000,338000,338000,0
|
|
20240617,201900,5853622500,338000,338000,338000,338000,0
|
|
20240617,201800,5853622500,338000,338000,338000,338000,0
|
|
20240617,201700,5853622500,338000,338000,338000,338000,0
|
|
20240617,201600,5853622500,338000,338000,338000,338000,0
|
|
20240617,201500,5853622500,338000,338000,338000,338000,0
|
|
20240617,201400,5853622500,338000,338000,338000,338000,0
|
|
20240617,201300,5853622500,338000,338000,338000,338000,0
|
|
20240617,201200,5853622500,338000,338000,338000,338000,0
|
|
20240617,201100,5853622500,338000,338000,338000,338000,0
|
|
20240617,201000,5853622500,338000,338000,338000,338000,0
|
|
20240617,200900,5853622500,338000,338000,338000,338000,0
|
|
20240617,200800,5853622500,338000,338000,338000,338000,0
|
|
20240617,200700,5853622500,338000,338000,338000,338000,0
|
|
20240617,200600,5853622500,338000,338000,338000,338000,0
|
|
20240617,200500,5853622500,338000,338000,338000,338000,0
|
|
20240617,200400,5853622500,338000,338000,338000,338000,0
|
|
20240617,200300,5853622500,338000,338000,338000,338000,375
|
|
20240617,200200,5853622500,338000,338000,338000,338000,0
|
|
20240617,200100,5853622500,338000,338000,338000,338000,0
|
|
20240617,200000,5853622500,338000,338000,338000,338000,0
|
|
20240617,195900,5853622500,338000,338000,338000,338000,0
|
|
20240617,195800,5853622500,338000,338000,338000,338000,0
|
|
20240617,195700,5853622500,338000,338000,338000,338000,0
|
|
20240617,195600,5853622500,338000,338000,338000,338000,0
|
|
20240617,195500,5853622500,338000,338000,338000,338000,0
|
|
20240617,195400,5853622500,338000,338000,338000,338000,0
|
|
20240617,195300,5853622500,338000,338000,338000,338000,0
|
|
20240617,195200,5853622500,338000,338000,338000,338000,0
|
|
20240617,195100,5853622500,338000,338000,338000,338000,0
|
|
20240617,195000,5853622500,338000,338000,338000,338000,0
|
|
20240617,194900,5853622500,338000,338000,338000,338000,0
|
|
20240617,194800,5853622500,338000,338000,338000,338000,0
|
|
20240617,194700,5853622500,338000,338000,338000,338000,0
|
|
20240617,194600,5853622500,338000,338000,338000,338000,0
|
|
20240617,194500,5853622500,338000,338000,338000,338000,0
|
|
20240617,194400,5853622500,338000,338000,338000,338000,0
|
|
20240617,194300,5853622500,338000,338000,338000,338000,0
|
|
20240617,194200,5853622500,338000,338000,338000,338000,0
|
|
20240617,194100,5853622500,338000,338000,338000,338000,0
|
|
20240617,194000,5853622500,338000,338000,338000,338000,0
|
|
20240617,193900,5853622500,338000,338000,338000,338000,0
|
|
20240617,193800,5853622500,338000,338000,338000,338000,0
|
|
20240617,193700,5853622500,338000,338000,338000,338000,0
|
|
20240617,193600,5853622500,338000,338000,338000,338000,0
|
|
20240617,193500,5853622500,338000,338000,338000,338000,0
|
|
20240617,193400,5853622500,338000,338000,338000,338000,0
|
|
20240617,193300,5853622500,338000,338000,338000,338000,375
|
|
20240617,193200,5853622500,338000,338000,338000,338000,0
|
|
20240617,193100,5853622500,338000,338000,338000,338000,0
|
|
20240617,193000,5853622500,338000,338000,338000,338000,0
|
|
20240617,192900,5853622500,338000,338000,338000,338000,0
|
|
20240617,192800,5853622500,338000,338000,338000,338000,0
|
|
20240617,192700,5853622500,338000,338000,338000,338000,0
|
|
20240617,192600,5853622500,338000,338000,338000,338000,0
|
|
20240617,192500,5853622500,338000,338000,338000,338000,0
|
|
20240617,192400,5853622500,338000,338000,338000,338000,0
|
|
20240617,192300,5853622500,338000,338000,338000,338000,0
|
|
20240617,192200,5853622500,338000,338000,338000,338000,0
|
|
20240617,192100,5853622500,338000,338000,338000,338000,0
|
|
20240617,192000,5853622500,338000,338000,338000,338000,0
|
|
20240617,191900,5853622500,338000,338000,338000,338000,0
|
|
20240617,191800,5853622500,338000,338000,338000,338000,0
|
|
20240617,191700,5853622500,338000,338000,338000,338000,0
|
|
20240617,191600,5853622500,338000,338000,338000,338000,0
|
|
20240617,191500,5853622500,338000,338000,338000,338000,0
|
|
20240617,191400,5853622500,338000,338000,338000,338000,0
|
|
20240617,191300,5853622500,338000,338000,338000,338000,0
|
|
20240617,191200,5853622500,338000,338000,338000,338000,0
|
|
20240617,191100,5853622500,338000,338000,338000,338000,0
|
|
20240617,191000,5853622500,338000,338000,338000,338000,0
|
|
20240617,190900,5853622500,338000,338000,338000,338000,0
|
|
20240617,190800,5853622500,338000,338000,338000,338000,0
|
|
20240617,190700,5853622500,338000,338000,338000,338000,0
|
|
20240617,190600,5853622500,338000,338000,338000,338000,0
|
|
20240617,190500,5853622500,338000,338000,338000,338000,0
|
|
20240617,190400,5853622500,338000,338000,338000,338000,0
|
|
20240617,190300,5853622500,338000,338000,338000,338000,375
|
|
20240617,190200,5853622500,338000,338000,338000,338000,0
|
|
20240617,190100,5853622500,338000,338000,338000,338000,0
|
|
20240617,190000,5853622500,338000,338000,338000,338000,0
|
|
20240617,185900,5853622500,338000,338000,338000,338000,0
|
|
20240617,185800,5853622500,338000,338000,338000,338000,0
|
|
20240617,185700,5853622500,338000,338000,338000,338000,0
|
|
20240617,185600,5853622500,338000,338000,338000,338000,0
|
|
20240617,185500,5853622500,338000,338000,338000,338000,0
|
|
20240617,185400,5853622500,338000,338000,338000,338000,0
|
|
20240617,185300,5853622500,338000,338000,338000,338000,0
|
|
20240617,185200,5853622500,338000,338000,338000,338000,0
|
|
20240617,185100,5853622500,338000,338000,338000,338000,0
|
|
20240617,185000,5853622500,338000,338000,338000,338000,0
|
|
20240617,184900,5853622500,338000,338000,338000,338000,0
|
|
20240617,184800,5853622500,338000,338000,338000,338000,0
|
|
20240617,184700,5853622500,338000,338000,338000,338000,0
|
|
20240617,184600,5853622500,338000,338000,338000,338000,0
|
|
20240617,184500,5853622500,338000,338000,338000,338000,0
|
|
20240617,184400,5853622500,338000,338000,338000,338000,0
|
|
20240617,184300,5853622500,338000,338000,338000,338000,0
|
|
20240617,184200,5853622500,338000,338000,338000,338000,0
|
|
20240617,184100,5853622500,338000,338000,338000,338000,0
|
|
20240617,184000,5853622500,338000,338000,338000,338000,0
|
|
20240617,183900,5853622500,338000,338000,338000,338000,0
|
|
20240617,183800,5853622500,338000,338000,338000,338000,0
|
|
20240617,183700,5853622500,338000,338000,338000,338000,0
|
|
20240617,183600,5853622500,338000,338000,338000,338000,0
|
|
20240617,183500,5853622500,338000,338000,338000,338000,0
|
|
20240617,183400,5853622500,338000,338000,338000,338000,0
|
|
20240617,183300,5853622500,338000,338000,338000,338000,375
|
|
20240617,183200,5853622500,338000,338000,338000,338000,0
|
|
20240617,183100,5853622500,338000,338000,338000,338000,0
|
|
20240617,183000,5853622500,338000,338000,338000,338000,0
|
|
20240617,182900,5853622500,338000,338000,338000,338000,0
|
|
20240617,182800,5853622500,338000,338000,338000,338000,0
|
|
20240617,182700,5853622500,338000,338000,338000,338000,0
|
|
20240617,182600,5853622500,338000,338000,338000,338000,0
|
|
20240617,182500,5853622500,338000,338000,338000,338000,0
|
|
20240617,182400,5853622500,338000,338000,338000,338000,0
|
|
20240617,182300,5853622500,338000,338000,338000,338000,0
|
|
20240617,182200,5853622500,338000,338000,338000,338000,0
|
|
20240617,182100,5853622500,338000,338000,338000,338000,0
|
|
20240617,182000,5853622500,338000,338000,338000,338000,0
|
|
20240617,181900,5853622500,338000,338000,338000,338000,0
|
|
20240617,181800,5853622500,338000,338000,338000,338000,0
|
|
20240617,181700,5853622500,338000,338000,338000,338000,0
|
|
20240617,181600,5853622500,338000,338000,338000,338000,0
|
|
20240617,181500,5853622500,338000,338000,338000,338000,0
|
|
20240617,181400,5853622500,338000,338000,338000,338000,0
|
|
20240617,181300,5853622500,338000,338000,338000,338000,0
|
|
20240617,181200,5853622500,338000,338000,338000,338000,0
|
|
20240617,181100,5853622500,338000,338000,338000,338000,0
|
|
20240617,181000,5853622500,338000,338000,338000,338000,0
|
|
20240617,180900,5853622500,338000,338000,338000,338000,0
|
|
20240617,180800,5853622500,338000,338000,338000,338000,0
|
|
20240617,180700,5853622500,338000,338000,338000,338000,0
|
|
20240617,180600,5853622500,338000,338000,338000,338000,0
|
|
20240617,180500,5853622500,338000,338000,338000,338000,0
|
|
20240617,180400,5853622500,338000,338000,338000,338000,0
|
|
20240617,180300,5853622500,338000,338000,338000,338000,375
|
|
20240617,180200,5853622500,338000,338000,338000,338000,0
|
|
20240617,180100,5853622500,338000,338000,338000,338000,0
|
|
20240617,180000,5853622500,338000,338000,338000,338000,0
|
|
20240617,175900,5853622500,338000,338000,338000,338000,0
|
|
20240617,175800,5853622500,338000,338000,338000,338000,0
|
|
20240617,175700,5853622500,338000,338000,338000,338000,0
|
|
20240617,175600,5853622500,338000,338000,338000,338000,0
|
|
20240617,175500,5853622500,338000,338000,338000,338000,0
|
|
20240617,175400,5853622500,338000,338000,338000,338000,0
|
|
20240617,175300,5853622500,338000,338000,338000,338000,0
|
|
20240617,175200,5853622500,338000,338000,338000,338000,0
|
|
20240617,175100,5853622500,338000,338000,338000,338000,0
|
|
20240617,175000,5853622500,338000,338000,338000,338000,0
|
|
20240617,174900,5853622500,338000,338000,338000,338000,0
|
|
20240617,174800,5853622500,338000,338000,338000,338000,0
|
|
20240617,174700,5853622500,338000,338000,338000,338000,0
|
|
20240617,174600,5853622500,338000,338000,338000,338000,0
|
|
20240617,174500,5853622500,338000,338000,338000,338000,0
|
|
20240617,174400,5853622500,338000,338000,338000,338000,0
|
|
20240617,174300,5853622500,338000,338000,338000,338000,0
|
|
20240617,174200,5853622500,338000,338000,338000,338000,0
|
|
20240617,174100,5853622500,338000,338000,338000,338000,0
|
|
20240617,174000,5853622500,338000,338000,338000,338000,0
|
|
20240617,173900,5853622500,338000,338000,338000,338000,0
|
|
20240617,173800,5853622500,338000,338000,338000,338000,0
|
|
20240617,173700,5853622500,338000,338000,338000,338000,0
|
|
20240617,173600,5853622500,338000,338000,338000,338000,0
|
|
20240617,173500,5853622500,338000,338000,338000,338000,0
|
|
20240617,173400,5853622500,338000,338000,338000,338000,0
|
|
20240617,173300,5853622500,338000,338000,338000,338000,375
|
|
20240617,173200,5853622500,338000,338000,338000,338000,0
|
|
20240617,173100,5853622500,338000,338000,338000,338000,0
|
|
20240617,173000,5853622500,338000,338000,338000,338000,0
|
|
20240617,172900,5853622500,338000,338000,338000,338000,0
|
|
20240617,172800,5853622500,338000,338000,338000,338000,0
|
|
20240617,172700,5853622500,338000,338000,338000,338000,0
|
|
20240617,172600,5853622500,338000,338000,338000,338000,0
|
|
20240617,172500,5853622500,338000,338000,338000,338000,0
|
|
20240617,172400,5853622500,338000,338000,338000,338000,0
|
|
20240617,172300,5853622500,338000,338000,338000,338000,0
|
|
20240617,172200,5853622500,338000,338000,338000,338000,0
|
|
20240617,172100,5853622500,338000,338000,338000,338000,0
|
|
20240617,172000,5853622500,338000,338000,338000,338000,0
|
|
20240617,171900,5853622500,338000,338000,338000,338000,0
|
|
20240617,171800,5853622500,338000,338000,338000,338000,0
|
|
20240617,171700,5853622500,338000,338000,338000,338000,0
|
|
20240617,171600,5853622500,338000,338000,338000,338000,0
|
|
20240617,171500,5853622500,338000,338000,338000,338000,0
|
|
20240617,171400,5853622500,338000,338000,338000,338000,0
|
|
20240617,171300,5853622500,338000,338000,338000,338000,0
|
|
20240617,171200,5853622500,338000,338000,338000,338000,0
|
|
20240617,171100,5853622500,338000,338000,338000,338000,0
|
|
20240617,171000,5853622500,338000,338000,338000,338000,0
|
|
20240617,170900,5853622500,338000,338000,338000,338000,0
|
|
20240617,170800,5853622500,338000,338000,338000,338000,0
|
|
20240617,170700,5853622500,338000,338000,338000,338000,0
|
|
20240617,170600,5853622500,338000,338000,338000,338000,0
|
|
20240617,170500,5853622500,338000,338000,338000,338000,0
|
|
20240617,170400,5853622500,338000,338000,338000,338000,0
|
|
20240617,170300,5853622500,338000,338000,338000,338000,375
|
|
20240617,170200,5853622500,338000,338000,338000,338000,0
|
|
20240617,170100,5853622500,338000,338000,338000,338000,0
|
|
20240617,170000,5853622500,338000,338000,338000,338000,0
|
|
20240617,165900,5853622500,338000,338000,338000,338000,0
|
|
20240617,165800,5853622500,338000,338000,338000,338000,0
|
|
20240617,165700,5853622500,338000,338000,338000,338000,0
|
|
20240617,165600,5853622500,338000,338000,338000,338000,0
|
|
20240617,165500,5853622500,338000,338000,338000,338000,0
|
|
20240617,165400,5853622500,338000,338000,338000,338000,0
|
|
20240617,165300,5853622500,338000,338000,338000,338000,0
|
|
20240617,165200,5853622500,338000,338000,338000,338000,0
|
|
20240617,165100,5853622500,338000,338000,338000,338000,0
|
|
20240617,165000,5853622500,338000,338000,338000,338000,0
|
|
20240617,164900,5853622500,338000,338000,338000,338000,0
|
|
20240617,164800,5853622500,338000,338000,338000,338000,0
|
|
20240617,164700,5853622500,338000,338000,338000,338000,0
|
|
20240617,164600,5853622500,338000,338000,338000,338000,0
|
|
20240617,164500,5853622500,338000,338000,338000,338000,0
|
|
20240617,164400,5853622500,338000,338000,338000,338000,0
|
|
20240617,164300,5853622500,338000,338000,338000,338000,0
|
|
20240617,164200,5853622500,338000,338000,338000,338000,0
|
|
20240617,164100,5853622500,338000,338000,338000,338000,0
|
|
20240617,164000,5853622500,338000,338000,338000,338000,0
|
|
20240617,163900,5853622500,338000,338000,338000,338000,0
|
|
20240617,163800,5853622500,338000,338000,338000,338000,0
|
|
20240617,163700,5853622500,338000,338000,338000,338000,0
|
|
20240617,163600,5853622500,338000,338000,338000,338000,0
|
|
20240617,163500,5853622500,338000,338000,338000,338000,0
|
|
20240617,163400,5853622500,338000,338000,338000,338000,0
|
|
20240617,163300,5853622500,338000,338000,338000,338000,375
|
|
20240617,163200,5853622500,338000,338000,338000,338000,0
|
|
20240617,163100,5853622500,338000,338000,338000,338000,0
|
|
20240617,163000,5853622500,338000,338000,338000,338000,0
|
|
20240617,162900,5853622500,338000,338000,338000,338000,0
|
|
20240617,162800,5853622500,338000,338000,338000,338000,0
|
|
20240617,162700,5853622500,338000,338000,338000,338000,0
|
|
20240617,162600,5853622500,338000,338000,338000,338000,0
|
|
20240617,162500,5853622500,338000,338000,338000,338000,0
|
|
20240617,162400,5853622500,338000,338000,338000,338000,0
|
|
20240617,162300,5853622500,338000,338000,338000,338000,0
|
|
20240617,162200,5853622500,338000,338000,338000,338000,0
|
|
20240617,162100,5853622500,338000,338000,338000,338000,0
|
|
20240617,162000,5853622500,338000,338000,338000,338000,0
|
|
20240617,161900,5853622500,338000,338000,338000,338000,0
|
|
20240617,161800,5853622500,338000,338000,338000,338000,0
|
|
20240617,161700,5853622500,338000,338000,338000,338000,0
|
|
20240617,161600,5853622500,338000,338000,338000,338000,0
|
|
20240617,161500,5853622500,338000,338000,338000,338000,0
|
|
20240617,161400,5853622500,338000,338000,338000,338000,0
|
|
20240617,161300,5853622500,338000,338000,338000,338000,0
|
|
20240617,161200,5853622500,338000,338000,338000,338000,0
|
|
20240617,161100,5853622500,338000,338000,338000,338000,0
|
|
20240617,161000,5853622500,338000,338000,338000,338000,0
|
|
20240617,160900,5853622500,338000,338000,338000,338000,0
|
|
20240617,160800,5853622500,338000,338000,338000,338000,0
|
|
20240617,160700,5853622500,338000,338000,338000,338000,0
|
|
20240617,160600,5853622500,338000,338000,338000,338000,0
|
|
20240617,160500,5853622500,338000,338000,338000,338000,0
|
|
20240617,160400,5853622500,338000,338000,338000,338000,0
|
|
20240617,160300,5853622500,338000,338000,338000,338000,375
|
|
20240617,160200,5853622500,338000,338000,338000,338000,0
|
|
20240617,160100,5853622500,338000,338000,338000,338000,0
|
|
20240617,160000,5853622500,338000,338000,338000,338000,0
|
|
20240617,155900,5853622500,338000,338000,338000,338000,0
|
|
20240617,155800,5853622500,338000,338000,338000,338000,0
|
|
20240617,155700,5853622500,338000,338000,338000,338000,0
|
|
20240617,155600,5853622500,338000,338000,338000,338000,0
|
|
20240617,155500,5853622500,338000,338000,338000,338000,0
|
|
20240617,155400,5853622500,338000,338000,338000,338000,0
|
|
20240617,155300,5853622500,338000,338000,338000,338000,0
|
|
20240617,155200,5853622500,338000,338000,338000,338000,0
|
|
20240617,155100,5853622500,338000,338000,338000,338000,0
|
|
20240617,155000,5853622500,338000,338000,338000,338000,0
|
|
20240617,154900,5853622500,338000,338000,338000,338000,0
|
|
20240617,154800,5853622500,338000,338000,338000,338000,0
|
|
20240617,154700,5853622500,338000,338000,338000,338000,0
|
|
20240617,154600,5853622500,338000,338000,338000,338000,0
|
|
20240617,154500,5853622500,338000,338000,338000,338000,0
|
|
20240617,154400,5853622500,338000,338000,338000,338000,0
|
|
20240617,154300,5853622500,338000,338000,338000,338000,0
|
|
20240617,154200,5853622500,338000,338000,338000,338000,0
|
|
20240617,154100,5853622500,338000,338000,338000,338000,0
|
|
20240617,154000,5853622500,338000,338000,338000,338000,0
|
|
20240617,153900,5853622500,338000,338000,338000,338000,0
|
|
20240617,153800,5853622500,338000,338000,338000,338000,0
|
|
20240617,153700,5853622500,338000,338000,338000,338000,0
|
|
20240617,153600,5853622500,338000,338000,338000,338000,0
|
|
20240617,153500,5853622500,338000,338000,338000,338000,0
|
|
20240617,153400,5853622500,338000,338000,338000,338000,0
|
|
20240617,153300,5853622500,338000,338000,338000,338000,375
|
|
20240617,153200,5853622500,338000,338000,338000,338000,0
|
|
20240617,153100,5853622500,338000,338000,338000,338000,0
|
|
20240617,153000,5853622500,338000,338000,338000,338000,375
|
|
20240617,152900,5726872500,338500,338500,338500,338500,0
|
|
20240617,152800,5726872500,338500,338500,338500,338500,0
|
|
20240617,152700,5726872500,338500,338500,338500,338500,0
|
|
20240617,152600,5726872500,338500,338500,338500,338500,0
|
|
20240617,152500,5726872500,338500,338500,338500,338500,0
|
|
20240617,152400,5726872500,338500,338500,338500,338500,0
|
|
20240617,152300,5726872500,338500,338500,338500,338500,0
|
|
20240617,152200,5726872500,338500,338500,338500,338500,0
|
|
20240617,152100,5726872500,338500,338500,338500,338500,0
|
|
20240617,152000,5726872500,338500,338500,338500,338500,0
|
|
20240617,151900,5726872500,338500,338000,338500,337500,14
|
|
20240617,151800,5722135000,338000,338000,338000,338000,171
|
|
20240617,151700,5664337000,338000,338000,338000,337500,23
|
|
20240617,151600,5656570000,337500,337500,338000,337500,22
|
|
20240617,151500,5649143000,337500,337500,337500,337500,25
|
|
20240617,151400,5640705500,337500,338000,338000,337500,2
|
|
20240617,151300,5640030000,337500,337500,337500,337500,30
|
|
20240617,151200,5629905000,337500,337500,337500,337500,5
|
|
20240617,151100,5628217500,337500,337500,337500,337500,30
|
|
20240617,151000,5618092500,337500,337500,338000,337000,11
|
|
20240617,150900,5614381000,337500,337500,338000,337500,91
|
|
20240617,150800,5583667000,337500,337500,337500,337500,14
|
|
20240617,150700,5578942000,337500,337500,337500,337500,29
|
|
20240617,150600,5569154500,338000,338000,338000,338000,5
|
|
20240617,150500,5567464500,338000,338000,338000,337500,113
|
|
20240617,150400,5529276500,338000,337500,338000,337500,10
|
|
20240617,150300,5525900000,337500,337500,338000,337500,110
|
|
20240617,150200,5488774500,337500,338000,338000,337500,26
|
|
20240617,150100,5479988500,337500,337500,337500,337500,23
|
|
20240617,150000,5472226000,338000,337500,338000,337500,16
|
|
20240617,145900,5466819500,337500,337500,337500,337500,16
|
|
20240617,145800,5461419500,337000,337500,337500,337000,40
|
|
20240617,145700,5447935000,337500,338000,338000,337500,9
|
|
20240617,145600,5444895000,338000,337500,338000,337500,11
|
|
20240617,145500,5441180000,337000,337000,338000,337000,109
|
|
20240617,145400,5404360500,337500,337500,337500,337500,104
|
|
20240617,145300,5369260500,337000,337500,337500,337000,17
|
|
20240617,145200,5363530500,337000,337000,337000,337000,3
|
|
20240617,145100,5362519500,337000,337000,337500,337000,14
|
|
20240617,145000,5357801000,337000,337000,337500,337000,21
|
|
20240617,144900,5350721500,337500,337500,337500,337000,18
|
|
20240617,144800,5344653000,337000,337000,337000,337000,3
|
|
20240617,144700,5343642000,337500,337000,337500,337000,25
|
|
20240617,144600,5335212500,337000,337000,337000,337000,12
|
|
20240617,144500,5331168500,337000,337000,337000,337000,28
|
|
20240617,144400,5321732500,337000,337000,337500,337000,7
|
|
20240617,144300,5319373000,337000,337000,337500,337000,18
|
|
20240617,144200,5313306000,337000,337000,337000,337000,53
|
|
20240617,144100,5295445000,337000,337000,337000,337000,13
|
|
20240617,144000,5291064000,337000,337000,337000,337000,12
|
|
20240617,143900,5287020000,337500,337000,337500,337000,20
|
|
20240617,143800,5280279000,337000,337500,337500,337000,9
|
|
20240617,143700,5277243000,337000,337000,337000,337000,27
|
|
20240617,143600,5268144000,337000,337500,337500,337000,63
|
|
20240617,143500,5246888000,337000,337000,337000,337000,3
|
|
20240617,143400,5245877000,337000,337000,337500,337000,49
|
|
20240617,143300,5229361500,337500,337000,337500,337000,12
|
|
20240617,143200,5225317000,337000,336500,337000,336500,14
|
|
20240617,143100,5220605500,336500,336500,337000,336500,7
|
|
20240617,143000,5218249500,336500,336500,336500,336500,13
|
|
20240617,142900,5213875000,336500,336500,336500,336500,4
|
|
20240617,142800,5212529000,336500,336500,336500,336500,16
|
|
20240617,142700,5207145000,336500,337000,337000,336500,7
|
|
20240617,142600,5204789000,336500,336500,336500,336500,5
|
|
20240617,142500,5203106500,337500,337500,337500,336500,5
|
|
20240617,142400,5201422000,336500,337000,337500,336500,18
|
|
20240617,142300,5195357000,337000,337000,337000,337000,21
|
|
20240617,142200,5188280000,337000,337000,337500,337000,15
|
|
20240617,142100,5183224500,337000,337000,337500,337000,59
|
|
20240617,142000,5163316500,337000,337000,337000,337000,13
|
|
20240617,141900,5158935500,337500,337500,337500,337500,2
|
|
20240617,141800,5158260500,337500,337000,337500,337000,50
|
|
20240617,141700,5141410000,337000,337000,337000,337000,0
|
|
20240617,141600,5141410000,337000,337500,337500,337000,13
|
|
20240617,141500,5137028500,337000,337000,337000,337000,1
|
|
20240617,141400,5136691500,337000,337000,337000,337000,10
|
|
20240617,141300,5133321500,337000,337000,337000,337000,23
|
|
20240617,141200,5125570500,337000,337000,337000,337000,10
|
|
20240617,141100,5122200500,337000,337000,337000,337000,4
|
|
20240617,141000,5120852500,337000,337500,337500,337000,31
|
|
20240617,140900,5110404000,337500,337500,337500,337500,2
|
|
20240617,140800,5109729000,337000,337000,337000,337000,10
|
|
20240617,140700,5106359000,337000,337000,337000,337000,10
|
|
20240617,140600,5102989000,337000,337500,337500,337000,11
|
|
20240617,140500,5099281500,337500,337500,337500,337500,1
|
|
20240617,140400,5098944000,337500,337500,337500,337000,17
|
|
20240617,140300,5093214000,337500,337000,337500,337000,7
|
|
20240617,140200,5090854500,337000,337500,337500,337000,25
|
|
20240617,140100,5082422500,337500,337500,337500,337500,3
|
|
20240617,140000,5081410000,338000,338000,338000,338000,2
|
|
20240617,135900,5080734000,337500,337500,337500,337500,10
|
|
20240617,135800,5077359000,337500,337000,338000,337000,12
|
|
20240617,135700,5073313500,337000,337500,337500,337000,18
|
|
20240617,135600,5067246000,337500,337500,337500,337500,11
|
|
20240617,135500,5063533500,337500,338000,338000,337500,11
|
|
20240617,135400,5059820500,338000,338000,338000,338000,1
|
|
20240617,135300,5059482500,338000,337500,338000,337500,13
|
|
20240617,135200,5055094000,337000,337500,337500,337000,303
|
|
20240617,135100,4952980500,337500,337000,337500,337000,105
|
|
20240617,135000,4917548000,337500,337500,337500,337500,86
|
|
20240617,134900,4888523000,337500,337500,337500,337500,11
|
|
20240617,134800,4884810500,337500,337500,337500,337500,1
|
|
20240617,134700,4884473000,337500,338000,338000,337500,18
|
|
20240617,134600,4878396000,337500,337500,337500,337500,5
|
|
20240617,134500,4876708500,337500,337500,337500,337500,40
|
|
20240617,134400,4863208500,337500,337500,337500,337500,0
|
|
20240617,134300,4863208500,337500,337500,337500,337500,12
|
|
20240617,134200,4859158500,337500,337500,337500,337500,2
|
|
20240617,134100,4858483500,338000,337500,338000,337500,13
|
|
20240617,134000,4854095500,338000,338000,338000,338000,3
|
|
20240617,133900,4853081500,337500,337500,337500,337500,11
|
|
20240617,133800,4849369000,337500,338000,338000,337500,3
|
|
20240617,133700,4848356000,337500,338000,338000,337500,59
|
|
20240617,133600,4828415500,338000,338000,338500,338000,90
|
|
20240617,133500,4797992500,338500,338000,338500,338000,921
|
|
20240617,133400,4486676500,338000,338000,338000,338000,7
|
|
20240617,133300,4484310500,337500,337500,338000,337500,16
|
|
20240617,133200,4478910000,337500,337500,338000,337500,27
|
|
20240617,133100,4469796000,337500,338000,338000,337500,111
|
|
20240617,133000,4432331500,337500,337500,337500,337500,13
|
|
20240617,132900,4427944000,337500,338000,338000,337500,14
|
|
20240617,132800,4423217000,337500,338000,338000,337500,31
|
|
20240617,132700,4412754000,337500,337500,338000,337500,12
|
|
20240617,132600,4408703500,338000,338000,338000,338000,2
|
|
20240617,132500,4408027500,337500,338000,338000,337500,15
|
|
20240617,132400,4402962500,338000,338000,338000,338000,0
|
|
20240617,132300,4402962500,338000,337500,338000,337500,16
|
|
20240617,132200,4397560500,337500,337500,337500,337500,120
|
|
20240617,132100,4357060500,337500,338000,338000,337500,14
|
|
20240617,132000,4352334000,337500,337500,337500,337500,4
|
|
20240617,131900,4350984000,337500,338000,338000,337500,12
|
|
20240617,131800,4346933000,338000,337500,338500,337500,114
|
|
20240617,131700,4308404500,338000,338000,338000,338000,4
|
|
20240617,131600,4307052500,338000,337500,338000,337500,14
|
|
20240617,131500,4302325500,338000,338000,338000,338000,4
|
|
20240617,131400,4300973500,338000,338000,338000,337500,12
|
|
20240617,131300,4296922500,337500,337500,337500,337500,1
|
|
20240617,131200,4296585000,338000,337500,338000,337500,20
|
|
20240617,131100,4289830000,338000,338000,338000,338000,5
|
|
20240617,131000,4288140000,337500,338500,338500,337500,3
|
|
20240617,130900,4287125500,338000,338500,338500,338000,15
|
|
20240617,130800,4282050500,338000,338000,338500,338000,111
|
|
20240617,130700,4244502000,338000,338000,338000,338000,3
|
|
20240617,130600,4243488000,337500,337500,337500,337500,10
|
|
20240617,130500,4240113000,338000,338000,338000,338000,1
|
|
20240617,130400,4239775000,338000,337500,338000,337500,31
|
|
20240617,130300,4229312000,338000,338000,338000,338000,3
|
|
20240617,130200,4228298000,338000,337500,338000,337500,11
|
|
20240617,130100,4224585000,337500,337500,337500,337500,0
|
|
20240617,130000,4224585000,337500,337000,338000,337000,28
|
|
20240617,125900,4215137500,337000,337500,337500,337000,13
|
|
20240617,125800,4210752000,337500,337000,337500,337000,11
|
|
20240617,125700,4207044500,337000,337000,337000,337000,4
|
|
20240617,125600,4205696500,337000,337000,337500,337000,17
|
|
20240617,125500,4199967000,337000,337000,337000,337000,1
|
|
20240617,125400,4199630000,337500,337000,337500,337000,36
|
|
20240617,125300,4187490000,337500,337500,337500,337500,0
|
|
20240617,125200,4187490000,337500,337000,337500,337000,12
|
|
20240617,125100,4183445500,337000,336500,337000,336500,46
|
|
20240617,125000,4167944000,337000,336500,337000,336500,12
|
|
20240617,124900,4163905500,337000,337000,337000,336500,5
|
|
20240617,124800,4162222000,337000,337000,337000,337000,86
|
|
20240617,124700,4133240000,337500,337000,337500,337000,9
|
|
20240617,124600,4130205000,337500,337000,337500,337000,12
|
|
20240617,124500,4126160000,338000,337000,338000,336500,25
|
|
20240617,124400,4117724500,336500,336500,336500,336500,18
|
|
20240617,124300,4111667500,336500,336500,336500,336500,6
|
|
20240617,124200,4109648500,336000,336000,336000,336000,14
|
|
20240617,124100,4104944500,336500,336500,336500,336500,0
|
|
20240617,124000,4104944500,336500,336500,336500,336500,18
|
|
20240617,123900,4098887500,336500,336500,336500,336500,5
|
|
20240617,123800,4097205000,336500,337000,337000,336500,17
|
|
20240617,123700,4091481000,336500,336500,336500,336500,10
|
|
20240617,123600,4088116000,336500,337500,337500,336500,13
|
|
20240617,123500,4083740500,337000,336500,337000,336500,40
|
|
20240617,123400,4070265500,337000,337000,337500,337000,12
|
|
20240617,123300,4066221000,337000,337000,337000,337000,2
|
|
20240617,123200,4065547000,336500,336500,336500,336500,19
|
|
20240617,123100,4059153500,336000,336000,336500,336000,16
|
|
20240617,123000,4053776500,336000,336500,336500,336000,24
|
|
20240617,122900,4045702000,336500,336500,337000,336500,21
|
|
20240617,122800,4038635000,336500,336500,336500,336500,153
|
|
20240617,122700,3987150500,337000,337000,337000,336500,13
|
|
20240617,122600,3982774500,337000,337000,337000,337000,5
|
|
20240617,122500,3981089500,337000,336500,337000,336500,31
|
|
20240617,122400,3970650500,336500,336500,336500,336500,3
|
|
20240617,122300,3969641000,336500,336500,336500,336500,10
|
|
20240617,122200,3966276000,337000,337000,337000,337000,1
|
|
20240617,122100,3965939000,336500,337000,337000,336500,21
|
|
20240617,122000,3958872000,336500,336500,336500,336500,0
|
|
20240617,121900,3958872000,336500,336500,336500,336500,10
|
|
20240617,121800,3955507000,336500,337000,337000,336500,30
|
|
20240617,121700,3945399000,337000,337500,337500,337000,16
|
|
20240617,121600,3940006500,337500,337000,337500,337000,5
|
|
20240617,121500,3938321000,337000,337000,337000,337000,12
|
|
20240617,121400,3934277000,337000,337000,337000,337000,1
|
|
20240617,121300,3933940000,336500,337000,337000,336500,20
|
|
20240617,121200,3927209500,336500,336500,336500,336500,0
|
|
20240617,121100,3927209500,336500,336500,336500,336500,10
|
|
20240617,121000,3923844500,337000,337000,337500,336500,8
|
|
20240617,120900,3921147500,336500,337000,337000,336500,17
|
|
20240617,120800,3915426500,336500,336500,336500,336500,4
|
|
20240617,120700,3914080500,337000,337000,337000,337000,9
|
|
20240617,120600,3911047500,337000,337000,337000,337000,2
|
|
20240617,120500,3910373500,337000,337500,337500,337000,19
|
|
20240617,120400,3903969500,337000,337000,337000,337000,1
|
|
20240617,120300,3903632500,337000,337000,337000,337000,13
|
|
20240617,120200,3899251500,337500,337000,337500,337000,7
|
|
20240617,120100,3896892000,337500,337500,337500,337500,12
|
|
20240617,120000,3892842000,337500,337500,337500,337500,11
|
|
20240617,115900,3889129500,338000,337500,338000,337500,44
|
|
20240617,115800,3874278000,337500,337000,337500,337000,46
|
|
20240617,115700,3858770000,337000,336500,337000,336500,78
|
|
20240617,115600,3832486500,336500,336500,336500,336500,10
|
|
20240617,115500,3829121500,336500,337000,337000,336500,6
|
|
20240617,115400,3827102000,337000,336500,337000,336500,26
|
|
20240617,115300,3818347500,336500,336500,336500,336500,4
|
|
20240617,115200,3817001500,337000,336500,337000,336500,11
|
|
20240617,115100,3813299500,337000,336500,337000,336500,8
|
|
20240617,115000,3810604500,336500,337000,337000,336500,21
|
|
20240617,114900,3803537500,337000,336500,337000,336500,18
|
|
20240617,114800,3797477000,336500,336500,336500,336500,16
|
|
20240617,114700,3792093000,337000,337000,337000,337000,1
|
|
20240617,114600,3791756000,336500,336500,336500,336500,16
|
|
20240617,114500,3786372000,336500,336500,336500,336500,18
|
|
20240617,114400,3780315000,336500,337000,337000,336500,15
|
|
20240617,114300,3775267000,337000,336500,337000,336500,18
|
|
20240617,114200,3769202500,336500,336500,336500,336500,22
|
|
20240617,114100,3761799500,337000,336500,337000,336500,3
|
|
20240617,114000,3760789500,336500,336500,336500,336500,14
|
|
20240617,113900,3756078500,337000,336500,337000,336500,3
|
|
20240617,113800,3755068500,336500,336500,337000,336500,27
|
|
20240617,113700,3745982000,337000,337000,337000,337000,5
|
|
20240617,113600,3744297000,337000,336500,337000,336500,22
|
|
20240617,113500,3736893500,336500,336500,336500,336500,6
|
|
20240617,113400,3734874500,336500,336500,337000,336500,19
|
|
20240617,113300,3728480500,336500,336500,336500,336500,3
|
|
20240617,113200,3727471000,336500,336500,336500,336500,17
|
|
20240617,113100,3721750500,336500,336500,336500,336500,211
|
|
20240617,113000,3650749000,337000,337000,337000,336500,36
|
|
20240617,112900,3638626000,337000,337000,337000,337000,23
|
|
20240617,112800,3630875000,336500,336500,336500,336500,28
|
|
20240617,112700,3621453000,336500,336500,337000,336500,10
|
|
20240617,112600,3618087500,336500,336500,336500,336500,12
|
|
20240617,112500,3614049500,336500,337000,337000,336500,12
|
|
20240617,112400,3610010500,336500,336500,337000,336500,12
|
|
20240617,112300,3605972000,336500,337000,337000,336500,32
|
|
20240617,112200,3595201000,336500,336500,336500,336500,13
|
|
20240617,112100,3590826500,336500,336500,336500,336500,3
|
|
20240617,112000,3589817000,336500,337000,337000,336500,19
|
|
20240617,111900,3583421500,337000,337000,337000,336500,19
|
|
20240617,111800,3577021500,336500,337000,337000,336500,14
|
|
20240617,111700,3572305000,337000,337000,337000,337000,14
|
|
20240617,111600,3567587000,337000,337000,337000,337000,27
|
|
20240617,111500,3558488000,336500,336500,336500,336500,22
|
|
20240617,111400,3551085000,336500,336500,336500,336500,7
|
|
20240617,111300,3548729500,337000,336500,337000,336500,19
|
|
20240617,111200,3542331500,336500,336500,336500,336500,12
|
|
20240617,111100,3538293500,336500,337000,337500,336500,257
|
|
20240617,111000,3451686000,337500,337500,337500,337500,1
|
|
20240617,110900,3451348500,337500,337500,338000,337500,169
|
|
20240617,110800,3394310500,337500,337500,337500,337500,0
|
|
20240617,110700,3394310500,337500,338000,338000,337500,20
|
|
20240617,110600,3387560000,338000,338000,338000,338000,0
|
|
20240617,110500,3387560000,338000,338000,338000,338000,20
|
|
20240617,110400,3380800000,338000,337500,338000,337500,13
|
|
20240617,110300,3376408500,338000,338500,338500,338000,8
|
|
20240617,110200,3373704000,338000,338000,338000,337500,31
|
|
20240617,110100,3363227500,338000,337500,338000,337500,91
|
|
20240617,110000,3332514500,337500,337500,337500,337500,24
|
|
20240617,105900,3324414500,338000,337500,338000,337500,8
|
|
20240617,105800,3321712500,338000,338000,338000,338000,28
|
|
20240617,105700,3312248500,338000,337500,338000,337500,7
|
|
20240617,105600,3309885500,338000,338000,338500,338000,74
|
|
20240617,105500,3284873000,338000,338000,338000,338000,7
|
|
20240617,105400,3282507000,338000,338000,338000,338000,5
|
|
20240617,105300,3280817000,338500,338500,338500,338500,0
|
|
20240617,105200,3280817000,338500,338000,338500,338000,36
|
|
20240617,105100,3268648500,338000,338500,338500,338000,44
|
|
20240617,105000,3253756000,338500,338500,338500,338500,1
|
|
20240617,104900,3253417500,338500,338000,338500,338000,10
|
|
20240617,104800,3250035500,338000,338500,338500,338000,114
|
|
20240617,104700,3211502500,338500,338000,338500,338000,5
|
|
20240617,104600,3209810500,338000,338000,338000,338000,8
|
|
20240617,104500,3207106500,338000,338000,338000,338000,4
|
|
20240617,104400,3205754500,338000,338000,338500,338000,22
|
|
20240617,104300,3198312500,338000,338000,338000,338000,34
|
|
20240617,104200,3186820500,338500,338500,338500,338500,1
|
|
20240617,104100,3186482000,338000,338000,338500,338000,28
|
|
20240617,104000,3177013000,338000,338000,338000,338000,7
|
|
20240617,103900,3174647000,338000,338500,338500,338000,64
|
|
20240617,103800,3153013500,338500,338500,338500,338500,23
|
|
20240617,103700,3145228000,338500,338500,338500,338500,3
|
|
20240617,103600,3144212500,338000,338500,338500,338000,10
|
|
20240617,103500,3140832000,338500,338500,338500,338500,72
|
|
20240617,103400,3116460000,338500,338500,338500,338500,55
|
|
20240617,103300,3097842500,338500,339000,339000,338500,20
|
|
20240617,103200,3091071500,339000,338500,339000,338500,16
|
|
20240617,103100,3085655000,338500,338500,338500,338500,4
|
|
20240617,103000,3084301000,338500,339000,339000,338500,5
|
|
20240617,102900,3082608000,339000,338500,339000,338500,8
|
|
20240617,102800,3079899000,338500,338500,339000,338500,41
|
|
20240617,102700,3066015500,338500,338500,338500,338500,39
|
|
20240617,102600,3052814000,338500,338500,338500,338500,7
|
|
20240617,102500,3050444500,338500,338500,339000,338500,78
|
|
20240617,102400,3024040000,338500,338500,339000,338500,14
|
|
20240617,102300,3019300500,338500,338500,338500,338500,112
|
|
20240617,102200,2981388500,338500,338500,338500,338500,1
|
|
20240617,102100,2981050000,338500,338000,338500,338000,17
|
|
20240617,102000,2975303500,338500,338500,338500,338500,73
|
|
20240617,101900,2950593000,339000,339000,339000,339000,55
|
|
20240617,101800,2931948000,339000,338500,339000,338500,76
|
|
20240617,101700,2906221000,338500,338500,338500,338500,107
|
|
20240617,101600,2870001500,338500,339000,339000,338500,41
|
|
20240617,101500,2856122000,338500,338500,338500,338500,66
|
|
20240617,101400,2833781000,338500,338500,338500,338500,1
|
|
20240617,101300,2833442500,338000,338500,338500,338000,55
|
|
20240617,101200,2814829500,338500,338500,338500,338500,12
|
|
20240617,101100,2810767500,338500,338500,338500,338500,2
|
|
20240617,101000,2810090500,338000,338500,338500,338000,9
|
|
20240617,100900,2807047000,338000,338000,338000,338000,6
|
|
20240617,100800,2805019000,338000,338500,338500,338000,6
|
|
20240617,100700,2802990500,338000,338000,338000,338000,20
|
|
20240617,100600,2796230500,338500,338000,338500,338000,20
|
|
20240617,100500,2789468500,338000,338000,338000,338000,18
|
|
20240617,100400,2783384500,338500,338500,338500,338500,0
|
|
20240617,100300,2783384500,338500,338500,338500,338500,96
|
|
20240617,100200,2750888500,338500,338500,338500,338500,6
|
|
20240617,100100,2748857500,339500,339000,339500,339000,51
|
|
20240617,100000,2731568000,339500,339000,339500,339000,59
|
|
20240617,095900,2711563500,338500,339000,339000,338500,7
|
|
20240617,095800,2709191500,339000,338500,339000,338500,17
|
|
20240617,095700,2703433500,339000,339000,339000,339000,50
|
|
20240617,095600,2686483500,339000,339000,339000,339000,1
|
|
20240617,095500,2686144500,339000,339500,339500,339000,232
|
|
20240617,095400,2607446500,339500,339500,339500,339500,56
|
|
20240617,095300,2588434500,340000,340000,340000,340000,3
|
|
20240617,095200,2587414500,339500,339500,339500,339500,38
|
|
20240617,095100,2574513500,339500,339500,339500,339500,14
|
|
20240617,095000,2569760500,339500,340000,340000,339000,31
|
|
20240617,094900,2559238000,340500,340000,340500,339500,98
|
|
20240617,094800,2525929500,340000,339000,340000,339000,99
|
|
20240617,094700,2492329000,339000,339000,339000,338500,163
|
|
20240617,094600,2437072500,338500,338500,338500,338500,29
|
|
20240617,094500,2427256000,338500,338000,338500,338000,99
|
|
20240617,094400,2393772500,338000,338000,338000,338000,20
|
|
20240617,094300,2387012500,338000,338000,338500,338000,25
|
|
20240617,094200,2378562000,338000,338000,338000,338000,28
|
|
20240617,094100,2369098000,338000,338000,338500,338000,198
|
|
20240617,094000,2302145500,338500,338500,338500,338500,11
|
|
20240617,093900,2298422000,338500,338500,338500,338500,216
|
|
20240617,093800,2225306000,338500,339500,339500,338500,179
|
|
20240617,093700,2164637000,339500,339000,339500,339000,80
|
|
20240617,093600,2137513500,339500,339500,339500,339500,5
|
|
20240617,093500,2135816000,339500,339000,339500,339000,90
|
|
20240617,093400,2105288000,339000,339000,339000,339000,110
|
|
20240617,093300,2067998000,339000,339500,339500,339000,45
|
|
20240617,093200,2052729500,340000,339500,340000,339500,143
|
|
20240617,093100,2004149000,339500,340500,340500,339500,547
|
|
20240617,093000,1817989500,341000,340500,341000,340500,51
|
|
20240617,092900,1800609500,341000,341000,341000,340500,48
|
|
20240617,092800,1784242500,341000,340500,341000,340500,54
|
|
20240617,092700,1765831000,341000,341500,341500,341000,108
|
|
20240617,092600,1729000500,341500,341500,341500,341000,37
|
|
20240617,092500,1716366000,341500,341500,342000,341000,33
|
|
20240617,092400,1705097000,341500,341500,342000,341500,19
|
|
20240617,092300,1698608000,341000,342000,342000,341000,82
|
|
20240617,092200,1670604000,342500,341500,342500,341500,45
|
|
20240617,092100,1655216000,341500,341000,341500,341000,47
|
|
20240617,092000,1639178500,341500,341500,341500,341000,53
|
|
20240617,091900,1621092000,341500,341500,342500,341500,276
|
|
20240617,091800,1526694000,342000,342000,342500,341500,41
|
|
20240617,091700,1512673500,342000,342500,343500,342000,192
|
|
20240617,091600,1446789000,343000,344000,344000,343000,232
|
|
20240617,091500,1367110500,343500,341500,344000,341500,578
|
|
20240617,091400,1169020000,341500,340500,341500,340500,345
|
|
20240617,091300,1051369000,340500,340000,341000,340000,243
|
|
20240617,091200,968629500,340000,339000,340500,339000,226
|
|
20240617,091100,891849000,339000,339000,339500,339000,49
|
|
20240617,091000,875237500,339000,339000,339000,338500,309
|
|
20240617,090900,770550500,339000,339500,339500,339000,14
|
|
20240617,090800,765800500,339500,339000,339500,338500,170
|
|
20240617,090700,708171500,339000,339000,339500,338500,127
|
|
20240617,090600,665120500,339000,340000,340500,338500,235
|
|
20240617,090500,585263000,340500,339500,340500,339500,506
|
|
20240617,090400,413131000,339500,337500,339500,337500,343
|
|
20240617,090300,297022500,336500,336500,337500,336000,178
|
|
20240617,090200,237076000,337000,338000,338000,336000,165
|
|
20240617,090100,181504500,337000,336500,337500,335500,180
|
|
20240617,090000,120890000,335500,336000,336500,335500,360
|