725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,210200,6648344500,342000,342000,342000,342000,426
|
|
20240618,210100,6648344500,342000,342000,342000,342000,0
|
|
20240618,210000,6648344500,342000,342000,342000,342000,0
|
|
20240618,205900,6648344500,342000,342000,342000,342000,0
|
|
20240618,205800,6648344500,342000,342000,342000,342000,0
|
|
20240618,205700,6648344500,342000,342000,342000,342000,0
|
|
20240618,205600,6648344500,342000,342000,342000,342000,0
|
|
20240618,205500,6648344500,342000,342000,342000,342000,0
|
|
20240618,205400,6648344500,342000,342000,342000,342000,0
|
|
20240618,205300,6648344500,342000,342000,342000,342000,0
|
|
20240618,205200,6648344500,342000,342000,342000,342000,0
|
|
20240618,205100,6648344500,342000,342000,342000,342000,0
|
|
20240618,205000,6648344500,342000,342000,342000,342000,0
|
|
20240618,204900,6648344500,342000,342000,342000,342000,0
|
|
20240618,204800,6648344500,342000,342000,342000,342000,0
|
|
20240618,204700,6648344500,342000,342000,342000,342000,0
|
|
20240618,204600,6648344500,342000,342000,342000,342000,0
|
|
20240618,204500,6648344500,342000,342000,342000,342000,0
|
|
20240618,204400,6648344500,342000,342000,342000,342000,0
|
|
20240618,204300,6648344500,342000,342000,342000,342000,0
|
|
20240618,204200,6648344500,342000,342000,342000,342000,0
|
|
20240618,204100,6648344500,342000,342000,342000,342000,0
|
|
20240618,204000,6648344500,342000,342000,342000,342000,0
|
|
20240618,203900,6648344500,342000,342000,342000,342000,0
|
|
20240618,203800,6648344500,342000,342000,342000,342000,0
|
|
20240618,203700,6648344500,342000,342000,342000,342000,0
|
|
20240618,203600,6648344500,342000,342000,342000,342000,0
|
|
20240618,203500,6648344500,342000,342000,342000,342000,0
|
|
20240618,203400,6648344500,342000,342000,342000,342000,0
|
|
20240618,203300,6648344500,342000,342000,342000,342000,0
|
|
20240618,203200,6648344500,342000,342000,342000,342000,426
|
|
20240618,203100,6648344500,342000,342000,342000,342000,0
|
|
20240618,203000,6648344500,342000,342000,342000,342000,0
|
|
20240618,202900,6648344500,342000,342000,342000,342000,0
|
|
20240618,202800,6648344500,342000,342000,342000,342000,0
|
|
20240618,202700,6648344500,342000,342000,342000,342000,0
|
|
20240618,202600,6648344500,342000,342000,342000,342000,0
|
|
20240618,202500,6648344500,342000,342000,342000,342000,0
|
|
20240618,202400,6648344500,342000,342000,342000,342000,0
|
|
20240618,202300,6648344500,342000,342000,342000,342000,0
|
|
20240618,202200,6648344500,342000,342000,342000,342000,0
|
|
20240618,202100,6648344500,342000,342000,342000,342000,0
|
|
20240618,202000,6648344500,342000,342000,342000,342000,0
|
|
20240618,201900,6648344500,342000,342000,342000,342000,0
|
|
20240618,201800,6648344500,342000,342000,342000,342000,0
|
|
20240618,201700,6648344500,342000,342000,342000,342000,0
|
|
20240618,201600,6648344500,342000,342000,342000,342000,0
|
|
20240618,201500,6648344500,342000,342000,342000,342000,0
|
|
20240618,201400,6648344500,342000,342000,342000,342000,0
|
|
20240618,201300,6648344500,342000,342000,342000,342000,0
|
|
20240618,201200,6648344500,342000,342000,342000,342000,0
|
|
20240618,201100,6648344500,342000,342000,342000,342000,0
|
|
20240618,201000,6648344500,342000,342000,342000,342000,0
|
|
20240618,200900,6648344500,342000,342000,342000,342000,0
|
|
20240618,200800,6648344500,342000,342000,342000,342000,0
|
|
20240618,200700,6648344500,342000,342000,342000,342000,0
|
|
20240618,200600,6648344500,342000,342000,342000,342000,0
|
|
20240618,200500,6648344500,342000,342000,342000,342000,0
|
|
20240618,200400,6648344500,342000,342000,342000,342000,0
|
|
20240618,200300,6648344500,342000,342000,342000,342000,0
|
|
20240618,200200,6648344500,342000,342000,342000,342000,426
|
|
20240618,200100,6648344500,342000,342000,342000,342000,0
|
|
20240618,200000,6648344500,342000,342000,342000,342000,0
|
|
20240618,195900,6648344500,342000,342000,342000,342000,0
|
|
20240618,195800,6648344500,342000,342000,342000,342000,0
|
|
20240618,195700,6648344500,342000,342000,342000,342000,0
|
|
20240618,195600,6648344500,342000,342000,342000,342000,0
|
|
20240618,195500,6648344500,342000,342000,342000,342000,0
|
|
20240618,195400,6648344500,342000,342000,342000,342000,0
|
|
20240618,195300,6648344500,342000,342000,342000,342000,0
|
|
20240618,195200,6648344500,342000,342000,342000,342000,0
|
|
20240618,195100,6648344500,342000,342000,342000,342000,0
|
|
20240618,195000,6648344500,342000,342000,342000,342000,0
|
|
20240618,194900,6648344500,342000,342000,342000,342000,0
|
|
20240618,194800,6648344500,342000,342000,342000,342000,0
|
|
20240618,194700,6648344500,342000,342000,342000,342000,0
|
|
20240618,194600,6648344500,342000,342000,342000,342000,0
|
|
20240618,194500,6648344500,342000,342000,342000,342000,0
|
|
20240618,194400,6648344500,342000,342000,342000,342000,0
|
|
20240618,194300,6648344500,342000,342000,342000,342000,0
|
|
20240618,194200,6648344500,342000,342000,342000,342000,0
|
|
20240618,194100,6648344500,342000,342000,342000,342000,0
|
|
20240618,194000,6648344500,342000,342000,342000,342000,0
|
|
20240618,193900,6648344500,342000,342000,342000,342000,0
|
|
20240618,193800,6648344500,342000,342000,342000,342000,0
|
|
20240618,193700,6648344500,342000,342000,342000,342000,0
|
|
20240618,193600,6648344500,342000,342000,342000,342000,0
|
|
20240618,193500,6648344500,342000,342000,342000,342000,0
|
|
20240618,193400,6648344500,342000,342000,342000,342000,0
|
|
20240618,193300,6648344500,342000,342000,342000,342000,0
|
|
20240618,193200,6648344500,342000,342000,342000,342000,426
|
|
20240618,193100,6648344500,342000,342000,342000,342000,0
|
|
20240618,193000,6648344500,342000,342000,342000,342000,0
|
|
20240618,192900,6648344500,342000,342000,342000,342000,0
|
|
20240618,192800,6648344500,342000,342000,342000,342000,0
|
|
20240618,192700,6648344500,342000,342000,342000,342000,0
|
|
20240618,192600,6648344500,342000,342000,342000,342000,0
|
|
20240618,192500,6648344500,342000,342000,342000,342000,0
|
|
20240618,192400,6648344500,342000,342000,342000,342000,0
|
|
20240618,192300,6648344500,342000,342000,342000,342000,0
|
|
20240618,192200,6648344500,342000,342000,342000,342000,0
|
|
20240618,192100,6648344500,342000,342000,342000,342000,0
|
|
20240618,192000,6648344500,342000,342000,342000,342000,0
|
|
20240618,191900,6648344500,342000,342000,342000,342000,0
|
|
20240618,191800,6648344500,342000,342000,342000,342000,0
|
|
20240618,191700,6648344500,342000,342000,342000,342000,0
|
|
20240618,191600,6648344500,342000,342000,342000,342000,0
|
|
20240618,191500,6648344500,342000,342000,342000,342000,0
|
|
20240618,191400,6648344500,342000,342000,342000,342000,0
|
|
20240618,191300,6648344500,342000,342000,342000,342000,0
|
|
20240618,191200,6648344500,342000,342000,342000,342000,0
|
|
20240618,191100,6648344500,342000,342000,342000,342000,0
|
|
20240618,191000,6648344500,342000,342000,342000,342000,0
|
|
20240618,190900,6648344500,342000,342000,342000,342000,0
|
|
20240618,190800,6648344500,342000,342000,342000,342000,0
|
|
20240618,190700,6648344500,342000,342000,342000,342000,0
|
|
20240618,190600,6648344500,342000,342000,342000,342000,0
|
|
20240618,190500,6648344500,342000,342000,342000,342000,0
|
|
20240618,190400,6648344500,342000,342000,342000,342000,0
|
|
20240618,190300,6648344500,342000,342000,342000,342000,0
|
|
20240618,190200,6648344500,342000,342000,342000,342000,426
|
|
20240618,190100,6648344500,342000,342000,342000,342000,0
|
|
20240618,190000,6648344500,342000,342000,342000,342000,0
|
|
20240618,185900,6648344500,342000,342000,342000,342000,0
|
|
20240618,185800,6648344500,342000,342000,342000,342000,0
|
|
20240618,185700,6648344500,342000,342000,342000,342000,0
|
|
20240618,185600,6648344500,342000,342000,342000,342000,0
|
|
20240618,185500,6648344500,342000,342000,342000,342000,0
|
|
20240618,185400,6648344500,342000,342000,342000,342000,0
|
|
20240618,185300,6648344500,342000,342000,342000,342000,0
|
|
20240618,185200,6648344500,342000,342000,342000,342000,0
|
|
20240618,185100,6648344500,342000,342000,342000,342000,0
|
|
20240618,185000,6648344500,342000,342000,342000,342000,0
|
|
20240618,184900,6648344500,342000,342000,342000,342000,0
|
|
20240618,184800,6648344500,342000,342000,342000,342000,0
|
|
20240618,184700,6648344500,342000,342000,342000,342000,0
|
|
20240618,184600,6648344500,342000,342000,342000,342000,0
|
|
20240618,184500,6648344500,342000,342000,342000,342000,0
|
|
20240618,184400,6648344500,342000,342000,342000,342000,0
|
|
20240618,184300,6648344500,342000,342000,342000,342000,0
|
|
20240618,184200,6648344500,342000,342000,342000,342000,0
|
|
20240618,184100,6648344500,342000,342000,342000,342000,0
|
|
20240618,184000,6648344500,342000,342000,342000,342000,0
|
|
20240618,183900,6648344500,342000,342000,342000,342000,0
|
|
20240618,183800,6648344500,342000,342000,342000,342000,0
|
|
20240618,183700,6648344500,342000,342000,342000,342000,0
|
|
20240618,183600,6648344500,342000,342000,342000,342000,0
|
|
20240618,183500,6648344500,342000,342000,342000,342000,0
|
|
20240618,183400,6648344500,342000,342000,342000,342000,0
|
|
20240618,183300,6648344500,342000,342000,342000,342000,0
|
|
20240618,183200,6648344500,342000,342000,342000,342000,426
|
|
20240618,183100,6648344500,342000,342000,342000,342000,0
|
|
20240618,183000,6648344500,342000,342000,342000,342000,0
|
|
20240618,182900,6648344500,342000,342000,342000,342000,0
|
|
20240618,182800,6648344500,342000,342000,342000,342000,0
|
|
20240618,182700,6648344500,342000,342000,342000,342000,0
|
|
20240618,182600,6648344500,342000,342000,342000,342000,0
|
|
20240618,182500,6648344500,342000,342000,342000,342000,0
|
|
20240618,182400,6648344500,342000,342000,342000,342000,0
|
|
20240618,182300,6648344500,342000,342000,342000,342000,0
|
|
20240618,182200,6648344500,342000,342000,342000,342000,0
|
|
20240618,182100,6648344500,342000,342000,342000,342000,0
|
|
20240618,182000,6648344500,342000,342000,342000,342000,0
|
|
20240618,181900,6648344500,342000,342000,342000,342000,0
|
|
20240618,181800,6648344500,342000,342000,342000,342000,0
|
|
20240618,181700,6648344500,342000,342000,342000,342000,0
|
|
20240618,181600,6648344500,342000,342000,342000,342000,0
|
|
20240618,181500,6648344500,342000,342000,342000,342000,0
|
|
20240618,181400,6648344500,342000,342000,342000,342000,0
|
|
20240618,181300,6648344500,342000,342000,342000,342000,0
|
|
20240618,181200,6648344500,342000,342000,342000,342000,0
|
|
20240618,181100,6648344500,342000,342000,342000,342000,0
|
|
20240618,181000,6648344500,342000,342000,342000,342000,0
|
|
20240618,180900,6648344500,342000,342000,342000,342000,0
|
|
20240618,180800,6648344500,342000,342000,342000,342000,0
|
|
20240618,180700,6648344500,342000,342000,342000,342000,0
|
|
20240618,180600,6648344500,342000,342000,342000,342000,0
|
|
20240618,180500,6648344500,342000,342000,342000,342000,0
|
|
20240618,180400,6648344500,342000,342000,342000,342000,0
|
|
20240618,180300,6648344500,342000,342000,342000,342000,0
|
|
20240618,180200,6648344500,342000,342000,342000,342000,426
|
|
20240618,180100,6648344500,342000,342000,342000,342000,0
|
|
20240618,180000,6648344500,342000,342000,342000,342000,0
|
|
20240618,175900,6648344500,342000,342000,342000,342000,0
|
|
20240618,175800,6648344500,342000,342000,342000,342000,0
|
|
20240618,175700,6648344500,342000,342000,342000,342000,0
|
|
20240618,175600,6648344500,342000,342000,342000,342000,0
|
|
20240618,175500,6648344500,342000,342000,342000,342000,0
|
|
20240618,175400,6648344500,342000,342000,342000,342000,0
|
|
20240618,175300,6648344500,342000,342000,342000,342000,0
|
|
20240618,175200,6648344500,342000,342000,342000,342000,0
|
|
20240618,175100,6648344500,342000,342000,342000,342000,0
|
|
20240618,175000,6648344500,342000,342000,342000,342000,0
|
|
20240618,174900,6648344500,342000,342000,342000,342000,0
|
|
20240618,174800,6648344500,342000,342000,342000,342000,0
|
|
20240618,174700,6648344500,342000,342000,342000,342000,0
|
|
20240618,174600,6648344500,342000,342000,342000,342000,0
|
|
20240618,174500,6648344500,342000,342000,342000,342000,0
|
|
20240618,174400,6648344500,342000,342000,342000,342000,0
|
|
20240618,174300,6648344500,342000,342000,342000,342000,0
|
|
20240618,174200,6648344500,342000,342000,342000,342000,0
|
|
20240618,174100,6648344500,342000,342000,342000,342000,0
|
|
20240618,174000,6648344500,342000,342000,342000,342000,0
|
|
20240618,173900,6648344500,342000,342000,342000,342000,0
|
|
20240618,173800,6648344500,342000,342000,342000,342000,0
|
|
20240618,173700,6648344500,342000,342000,342000,342000,0
|
|
20240618,173600,6648344500,342000,342000,342000,342000,0
|
|
20240618,173500,6648344500,342000,342000,342000,342000,0
|
|
20240618,173400,6648344500,342000,342000,342000,342000,0
|
|
20240618,173300,6648344500,342000,342000,342000,342000,0
|
|
20240618,173200,6648344500,342000,342000,342000,342000,426
|
|
20240618,173100,6648344500,342000,342000,342000,342000,0
|
|
20240618,173000,6648344500,342000,342000,342000,342000,0
|
|
20240618,172900,6648344500,342000,342000,342000,342000,0
|
|
20240618,172800,6648344500,342000,342000,342000,342000,0
|
|
20240618,172700,6648344500,342000,342000,342000,342000,0
|
|
20240618,172600,6648344500,342000,342000,342000,342000,0
|
|
20240618,172500,6648344500,342000,342000,342000,342000,0
|
|
20240618,172400,6648344500,342000,342000,342000,342000,0
|
|
20240618,172300,6648344500,342000,342000,342000,342000,0
|
|
20240618,172200,6648344500,342000,342000,342000,342000,0
|
|
20240618,172100,6648344500,342000,342000,342000,342000,0
|
|
20240618,172000,6648344500,342000,342000,342000,342000,0
|
|
20240618,171900,6648344500,342000,342000,342000,342000,0
|
|
20240618,171800,6648344500,342000,342000,342000,342000,0
|
|
20240618,171700,6648344500,342000,342000,342000,342000,0
|
|
20240618,171600,6648344500,342000,342000,342000,342000,0
|
|
20240618,171500,6648344500,342000,342000,342000,342000,0
|
|
20240618,171400,6648344500,342000,342000,342000,342000,0
|
|
20240618,171300,6648344500,342000,342000,342000,342000,0
|
|
20240618,171200,6648344500,342000,342000,342000,342000,0
|
|
20240618,171100,6648344500,342000,342000,342000,342000,0
|
|
20240618,171000,6648344500,342000,342000,342000,342000,0
|
|
20240618,170900,6648344500,342000,342000,342000,342000,0
|
|
20240618,170800,6648344500,342000,342000,342000,342000,0
|
|
20240618,170700,6648344500,342000,342000,342000,342000,0
|
|
20240618,170600,6648344500,342000,342000,342000,342000,0
|
|
20240618,170500,6648344500,342000,342000,342000,342000,0
|
|
20240618,170400,6648344500,342000,342000,342000,342000,0
|
|
20240618,170300,6648344500,342000,342000,342000,342000,0
|
|
20240618,170200,6648344500,342000,342000,342000,342000,426
|
|
20240618,170100,6648344500,342000,342000,342000,342000,0
|
|
20240618,170000,6648344500,342000,342000,342000,342000,0
|
|
20240618,165900,6648344500,342000,342000,342000,342000,0
|
|
20240618,165800,6648344500,342000,342000,342000,342000,0
|
|
20240618,165700,6648344500,342000,342000,342000,342000,0
|
|
20240618,165600,6648344500,342000,342000,342000,342000,0
|
|
20240618,165500,6648344500,342000,342000,342000,342000,0
|
|
20240618,165400,6648344500,342000,342000,342000,342000,0
|
|
20240618,165300,6648344500,342000,342000,342000,342000,0
|
|
20240618,165200,6648344500,342000,342000,342000,342000,0
|
|
20240618,165100,6648344500,342000,342000,342000,342000,0
|
|
20240618,165000,6648344500,342000,342000,342000,342000,0
|
|
20240618,164900,6648344500,342000,342000,342000,342000,0
|
|
20240618,164800,6648344500,342000,342000,342000,342000,0
|
|
20240618,164700,6648344500,342000,342000,342000,342000,0
|
|
20240618,164600,6648344500,342000,342000,342000,342000,0
|
|
20240618,164500,6648344500,342000,342000,342000,342000,0
|
|
20240618,164400,6648344500,342000,342000,342000,342000,0
|
|
20240618,164300,6648344500,342000,342000,342000,342000,0
|
|
20240618,164200,6648344500,342000,342000,342000,342000,0
|
|
20240618,164100,6648344500,342000,342000,342000,342000,0
|
|
20240618,164000,6648344500,342000,342000,342000,342000,0
|
|
20240618,163900,6648344500,342000,342000,342000,342000,0
|
|
20240618,163800,6648344500,342000,342000,342000,342000,0
|
|
20240618,163700,6648344500,342000,342000,342000,342000,0
|
|
20240618,163600,6648344500,342000,342000,342000,342000,0
|
|
20240618,163500,6648344500,342000,342000,342000,342000,0
|
|
20240618,163400,6648344500,342000,342000,342000,342000,0
|
|
20240618,163300,6648344500,342000,342000,342000,342000,0
|
|
20240618,163200,6648344500,342000,342000,342000,342000,426
|
|
20240618,163100,6648344500,342000,342000,342000,342000,0
|
|
20240618,163000,6648344500,342000,342000,342000,342000,0
|
|
20240618,162900,6648344500,342000,342000,342000,342000,0
|
|
20240618,162800,6648344500,342000,342000,342000,342000,0
|
|
20240618,162700,6648344500,342000,342000,342000,342000,0
|
|
20240618,162600,6648344500,342000,342000,342000,342000,0
|
|
20240618,162500,6648344500,342000,342000,342000,342000,0
|
|
20240618,162400,6648344500,342000,342000,342000,342000,0
|
|
20240618,162300,6648344500,342000,342000,342000,342000,0
|
|
20240618,162200,6648344500,342000,342000,342000,342000,0
|
|
20240618,162100,6648344500,342000,342000,342000,342000,0
|
|
20240618,162000,6648344500,342000,342000,342000,342000,0
|
|
20240618,161900,6648344500,342000,342000,342000,342000,0
|
|
20240618,161800,6648344500,342000,342000,342000,342000,0
|
|
20240618,161700,6648344500,342000,342000,342000,342000,0
|
|
20240618,161600,6648344500,342000,342000,342000,342000,0
|
|
20240618,161500,6648344500,342000,342000,342000,342000,0
|
|
20240618,161400,6648344500,342000,342000,342000,342000,0
|
|
20240618,161300,6648344500,342000,342000,342000,342000,0
|
|
20240618,161200,6648344500,342000,342000,342000,342000,0
|
|
20240618,161100,6648344500,342000,342000,342000,342000,0
|
|
20240618,161000,6648344500,342000,342000,342000,342000,0
|
|
20240618,160900,6648344500,342000,342000,342000,342000,0
|
|
20240618,160800,6648344500,342000,342000,342000,342000,0
|
|
20240618,160700,6648344500,342000,342000,342000,342000,0
|
|
20240618,160600,6648344500,342000,342000,342000,342000,0
|
|
20240618,160500,6648344500,342000,342000,342000,342000,0
|
|
20240618,160400,6648344500,342000,342000,342000,342000,0
|
|
20240618,160300,6648344500,342000,342000,342000,342000,0
|
|
20240618,160200,6648344500,342000,342000,342000,342000,426
|
|
20240618,160100,6648344500,342000,342000,342000,342000,0
|
|
20240618,160000,6648344500,342000,342000,342000,342000,0
|
|
20240618,155900,6648344500,342000,342000,342000,342000,0
|
|
20240618,155800,6648344500,342000,342000,342000,342000,0
|
|
20240618,155700,6648344500,342000,342000,342000,342000,0
|
|
20240618,155600,6648344500,342000,342000,342000,342000,0
|
|
20240618,155500,6648344500,342000,342000,342000,342000,0
|
|
20240618,155400,6648344500,342000,342000,342000,342000,0
|
|
20240618,155300,6648344500,342000,342000,342000,342000,0
|
|
20240618,155200,6648344500,342000,342000,342000,342000,0
|
|
20240618,155100,6648344500,342000,342000,342000,342000,0
|
|
20240618,155000,6648344500,342000,342000,342000,342000,0
|
|
20240618,154900,6648344500,342000,342000,342000,342000,0
|
|
20240618,154800,6648344500,342000,342000,342000,342000,0
|
|
20240618,154700,6648344500,342000,342000,342000,342000,0
|
|
20240618,154600,6648344500,342000,342000,342000,342000,0
|
|
20240618,154500,6648344500,342000,342000,342000,342000,0
|
|
20240618,154400,6648344500,342000,342000,342000,342000,0
|
|
20240618,154300,6648344500,342000,342000,342000,342000,0
|
|
20240618,154200,6648344500,342000,342000,342000,342000,0
|
|
20240618,154100,6648344500,342000,342000,342000,342000,0
|
|
20240618,154000,6648344500,342000,342000,342000,342000,0
|
|
20240618,153900,6648344500,342000,342000,342000,342000,0
|
|
20240618,153800,6648344500,342000,342000,342000,342000,0
|
|
20240618,153700,6648344500,342000,342000,342000,342000,0
|
|
20240618,153600,6648344500,342000,342000,342000,342000,0
|
|
20240618,153500,6648344500,342000,342000,342000,342000,0
|
|
20240618,153400,6648344500,342000,342000,342000,342000,0
|
|
20240618,153300,6648344500,342000,342000,342000,342000,0
|
|
20240618,153200,6648344500,342000,342000,342000,342000,426
|
|
20240618,153100,6648344500,342000,342000,342000,342000,0
|
|
20240618,153000,6648344500,342000,342000,342000,342000,426
|
|
20240618,152900,6502652500,342500,342500,342500,342500,0
|
|
20240618,152800,6502652500,342500,342500,342500,342500,0
|
|
20240618,152700,6502652500,342500,342500,342500,342500,0
|
|
20240618,152600,6502652500,342500,342500,342500,342500,0
|
|
20240618,152500,6502652500,342500,342500,342500,342500,0
|
|
20240618,152400,6502652500,342500,342500,342500,342500,0
|
|
20240618,152300,6502652500,342500,342500,342500,342500,0
|
|
20240618,152200,6502652500,342500,342500,342500,342500,0
|
|
20240618,152100,6502652500,342500,342500,342500,342500,0
|
|
20240618,152000,6502652500,342500,342500,342500,342500,0
|
|
20240618,151900,6502652500,342500,342500,343000,342500,132
|
|
20240618,151800,6457416500,342500,342500,342500,342500,16
|
|
20240618,151700,6451936500,342500,343000,343000,342500,64
|
|
20240618,151600,6430014500,342500,342500,342500,342500,19
|
|
20240618,151500,6423507000,342500,342500,343000,342000,536
|
|
20240618,151400,6239686000,342500,343000,343000,342500,198
|
|
20240618,151300,6171818500,343500,342500,343500,342500,144
|
|
20240618,151200,6122438000,342500,342000,342500,342000,14
|
|
20240618,151100,6117643500,342500,342500,343000,342000,56
|
|
20240618,151000,6098464000,342500,342000,342500,341500,88
|
|
20240618,150900,6068338500,343000,342000,343000,342000,51
|
|
20240618,150800,6050865000,342000,342000,343000,342000,223
|
|
20240618,150700,5974425000,342000,342000,342000,341500,28
|
|
20240618,150600,5964854000,342000,342000,342500,341500,142
|
|
20240618,150500,5916290000,342000,342000,342000,342000,35
|
|
20240618,150400,5904320000,342000,342000,342500,342000,35
|
|
20240618,150300,5892343000,342000,342000,342500,342000,36
|
|
20240618,150200,5880030500,342000,342000,342500,342000,168
|
|
20240618,150100,5822494500,342000,342500,342500,342000,13
|
|
20240618,150000,5818047000,342000,342000,342000,342000,54
|
|
20240618,145900,5799579000,342000,342000,342000,342000,109
|
|
20240618,145800,5762301000,342000,342000,342500,341500,223
|
|
20240618,145700,5685956500,341500,342000,342000,341500,90
|
|
20240618,145600,5655182000,341500,342000,342000,341500,4
|
|
20240618,145500,5653815000,342000,341500,342000,341500,484
|
|
20240618,145400,5488287500,341500,341000,342000,341000,11
|
|
20240618,145300,5484532000,341500,341000,341500,341000,99
|
|
20240618,145200,5450725000,341000,341000,341000,340500,8
|
|
20240618,145100,5447997500,341000,341000,341000,340500,132
|
|
20240618,145000,5402986000,340500,340500,341000,340500,41
|
|
20240618,144900,5389025000,340500,340500,341000,340500,82
|
|
20240618,144800,5361093000,340500,340500,341000,340500,37
|
|
20240618,144700,5348493000,340500,340500,340500,340500,8
|
|
20240618,144600,5345769000,340500,340500,340500,340500,2
|
|
20240618,144500,5345088000,340500,340500,341000,340500,176
|
|
20240618,144400,5285158500,340000,340500,340500,340000,101
|
|
20240618,144300,5250768500,340000,340500,340500,340000,102
|
|
20240618,144200,5216038000,340000,340500,341000,340000,77
|
|
20240618,144100,5189818500,340500,340500,340500,340500,5
|
|
20240618,144000,5188116000,340500,340000,340500,340000,39
|
|
20240618,143900,5174842000,340500,340500,340500,340500,2
|
|
20240618,143800,5174161000,340500,340000,340500,340000,11
|
|
20240618,143700,5170416000,340000,340000,340500,340000,143
|
|
20240618,143600,5121795500,340500,340500,340500,340500,118
|
|
20240618,143500,5081616500,340500,341000,341000,340500,104
|
|
20240618,143400,5046153500,340500,340500,340500,340500,79
|
|
20240618,143300,5019254000,340500,340500,340500,340500,36
|
|
20240618,143200,5006996000,340000,340000,340500,340000,37
|
|
20240618,143100,4994414500,340000,340000,340500,340000,27
|
|
20240618,143000,4985224500,340500,340000,340500,340000,73
|
|
20240618,142900,4960404000,340500,340000,340500,339500,34
|
|
20240618,142800,4948850000,340000,340000,340000,340000,37
|
|
20240618,142700,4936270000,340500,340000,340500,340000,20
|
|
20240618,142600,4929467000,340000,340000,340500,340000,39
|
|
20240618,142500,4916206000,340000,339500,340000,339500,261
|
|
20240618,142400,4827466500,339500,340000,340000,339500,7
|
|
20240618,142300,4825087500,340000,340000,340000,339500,34
|
|
20240618,142200,4813531500,340000,340000,340000,340000,11
|
|
20240618,142100,4809791500,339500,339500,339500,339500,28
|
|
20240618,142000,4800285500,339500,339500,339500,339500,1
|
|
20240618,141900,4799946000,340000,339500,340000,339500,12
|
|
20240618,141800,4795870500,339500,339500,339500,339500,0
|
|
20240618,141700,4795870500,339500,339500,339500,339500,16
|
|
20240618,141600,4790438500,339500,339500,340000,339500,69
|
|
20240618,141500,4767011500,339500,339500,339500,339500,5
|
|
20240618,141400,4765314000,339500,339500,340000,339500,42
|
|
20240618,141300,4751054000,340000,339500,340000,339500,8
|
|
20240618,141200,4748337000,339500,339500,339500,339500,211
|
|
20240618,141100,4676702500,339500,339500,339500,339500,1
|
|
20240618,141000,4676363000,339000,339000,339500,339000,7
|
|
20240618,140900,4673989000,339000,339500,339500,339000,2
|
|
20240618,140800,4673310500,339000,339000,339000,339000,78
|
|
20240618,140700,4646868500,339000,339500,340000,339000,164
|
|
20240618,140600,4591250000,339500,339500,340000,339500,57
|
|
20240618,140500,4571898000,339500,339500,339500,339500,2
|
|
20240618,140400,4571219000,339500,340000,340000,339500,7
|
|
20240618,140300,4568841000,339500,339500,339500,339500,82
|
|
20240618,140200,4541002000,339500,339500,339500,339500,2
|
|
20240618,140100,4540323000,339500,340000,340000,339500,5
|
|
20240618,140000,4538624500,340000,339500,340000,339500,20
|
|
20240618,135900,4531833500,340000,339000,340000,339000,8
|
|
20240618,135800,4529116500,339000,340000,340000,339000,4
|
|
20240618,135700,4527759500,340000,339500,340000,339000,20
|
|
20240618,135600,4520970500,339500,339500,339500,339500,43
|
|
20240618,135500,4506372000,340000,339500,340000,339500,17
|
|
20240618,135400,4500600000,339500,339500,340000,339500,34
|
|
20240618,135300,4489056000,339500,340000,340000,339500,2
|
|
20240618,135200,4488376500,339500,339500,339500,339500,7
|
|
20240618,135100,4486000000,339500,339000,339500,339000,43
|
|
20240618,135000,4471402000,339000,339000,339500,339000,16
|
|
20240618,134900,4465977000,339500,340000,340000,339500,120
|
|
20240618,134800,4425235000,340000,340000,340000,339500,9
|
|
20240618,134700,4422176000,339500,339500,339500,339500,1
|
|
20240618,134600,4421836500,339500,339500,339500,339500,1
|
|
20240618,134500,4421497000,339500,340000,340000,339500,5
|
|
20240618,134400,4419798000,339500,339500,339500,339500,2
|
|
20240618,134300,4419119000,339500,339500,339500,339500,6
|
|
20240618,134200,4417082000,339500,339500,340000,339500,8
|
|
20240618,134100,4414365500,339500,340000,340000,339500,106
|
|
20240618,134000,4378377500,339500,340000,340000,339500,2
|
|
20240618,133900,4377698000,339500,339500,339500,339500,2
|
|
20240618,133800,4377019000,339500,339500,340000,339500,205
|
|
20240618,133700,4307420500,340000,339500,340000,339500,2
|
|
20240618,133600,4306741000,340000,340000,340000,340000,5
|
|
20240618,133500,4305041000,340000,340000,340000,340000,5
|
|
20240618,133400,4303341000,339500,339500,339500,339500,31
|
|
20240618,133300,4292816500,340000,339500,340000,339500,9
|
|
20240618,133200,4289759000,340000,339500,340000,339500,30
|
|
20240618,133100,4279570000,339500,339500,339500,339500,5
|
|
20240618,133000,4277872500,339500,339500,339500,339500,3
|
|
20240618,132900,4276854000,339500,339500,340000,339500,15
|
|
20240618,132800,4271759000,339500,339500,339500,339500,0
|
|
20240618,132700,4271759000,339500,340000,340000,339500,4
|
|
20240618,132600,4270399500,340000,340000,340000,340000,3
|
|
20240618,132500,4269379500,339500,339500,339500,339500,37
|
|
20240618,132400,4256818000,339500,339500,340000,339500,14
|
|
20240618,132300,4252064500,339500,339500,339500,339500,0
|
|
20240618,132200,4252064500,339500,339500,339500,339000,8
|
|
20240618,132100,4249349000,339500,339000,339500,339000,6
|
|
20240618,132000,4247314500,339500,339500,339500,339000,219
|
|
20240618,131900,4172964500,339500,339500,339500,339500,3
|
|
20240618,131800,4171946000,339000,339500,339500,339000,87
|
|
20240618,131700,4142452500,339000,339000,339000,339000,2
|
|
20240618,131600,4141774500,339500,339500,339500,339500,8
|
|
20240618,131500,4139058500,339500,339500,339500,339500,0
|
|
20240618,131400,4139058500,339500,339500,339500,339000,79
|
|
20240618,131300,4112243000,339000,339000,339500,339000,35
|
|
20240618,131200,4100377000,339000,339000,339000,339000,2
|
|
20240618,131100,4099699000,339000,339000,339500,339000,12
|
|
20240618,131000,4095630500,339500,339000,339500,339000,3
|
|
20240618,130900,4094612500,339000,339000,339000,339000,21
|
|
20240618,130800,4087493500,339000,339500,339500,339000,87
|
|
20240618,130700,4058000000,339500,339500,339500,339500,2
|
|
20240618,130600,4057321000,339000,339500,339500,339000,6
|
|
20240618,130500,4055286500,339000,339000,339000,339000,1
|
|
20240618,130400,4054947500,339000,339000,339000,339000,30
|
|
20240618,130300,4044777500,339500,339500,339500,339500,3
|
|
20240618,130200,4043759000,339500,339000,339500,339000,5
|
|
20240618,130100,4042063500,339000,339500,339500,339000,23
|
|
20240618,130000,4034265500,339000,339000,339000,339000,5
|
|
20240618,125900,4032570500,338500,338500,338500,338500,16
|
|
20240618,125800,4027154500,339000,338500,339000,338500,3
|
|
20240618,125700,4026138500,338500,339500,339500,338500,5
|
|
20240618,125600,4024442500,339000,339000,339000,339000,0
|
|
20240618,125500,4024442500,339000,338500,339000,338500,2
|
|
20240618,125400,4023765000,339500,338500,339500,338500,3
|
|
20240618,125300,4022747500,338500,338500,339000,338500,5
|
|
20240618,125200,4021054500,338500,338500,338500,338500,1
|
|
20240618,125100,4020716000,339500,338500,339500,338500,3
|
|
20240618,125000,4019698500,339000,339000,339000,339000,1
|
|
20240618,124900,4019359500,339000,339000,339000,339000,1
|
|
20240618,124800,4019020500,339500,339500,339500,338500,78
|
|
20240618,124700,3992584500,339500,339000,339500,339000,3
|
|
20240618,124600,3991566500,339000,338500,339500,338500,17
|
|
20240618,124500,3985799000,339500,338500,339500,338500,7
|
|
20240618,124400,3983428500,340000,339000,340000,339000,50
|
|
20240618,124300,3966476500,339000,339000,339000,339000,4
|
|
20240618,124200,3965120500,339000,338500,339000,338500,29
|
|
20240618,124100,3955302000,338500,339000,339000,338500,291
|
|
20240618,124000,3856797000,339000,340000,340000,339000,2
|
|
20240618,123900,3856118000,340000,340000,340000,340000,0
|
|
20240618,123800,3856118000,340000,338500,340000,338500,47
|
|
20240618,123700,3840205500,340000,339000,340000,339000,11
|
|
20240618,123600,3836475500,339000,339000,339000,339000,13
|
|
20240618,123500,3832068500,340000,338500,340000,338500,3
|
|
20240618,123400,3831050000,340000,338500,340000,338500,2
|
|
20240618,123300,3830371500,338500,338500,338500,338500,6
|
|
20240618,123200,3828340500,338500,339500,339500,338500,15
|
|
20240618,123100,3823250000,339000,339000,339000,339000,8
|
|
20240618,123000,3820538000,339000,339000,339000,339000,2
|
|
20240618,122900,3819860000,339500,339500,340000,338500,616
|
|
20240618,122800,3611162500,339500,339500,339500,339500,2
|
|
20240618,122700,3610483500,339000,339500,339500,339000,2
|
|
20240618,122600,3609805000,339500,340000,340000,339500,15
|
|
20240618,122500,3604709000,340000,339500,340000,339500,3
|
|
20240618,122400,3603689500,340000,339500,340000,339500,15
|
|
20240618,122300,3598594500,340000,340000,340000,340000,0
|
|
20240618,122200,3598594500,340000,340000,340000,340000,3
|
|
20240618,122100,3597574500,340000,340000,340000,340000,1
|
|
20240618,122000,3597234500,340000,340000,340000,340000,0
|
|
20240618,121900,3597234500,340000,339500,340000,339500,9
|
|
20240618,121800,3594177000,339500,339500,339500,339500,3
|
|
20240618,121700,3593158500,340000,340000,340000,340000,2
|
|
20240618,121600,3592478500,340000,340000,340000,340000,6
|
|
20240618,121500,3590438500,340000,340000,340000,340000,5
|
|
20240618,121400,3588738500,339500,339500,339500,339500,20
|
|
20240618,121300,3581948500,340000,340000,340000,339500,4
|
|
20240618,121200,3580589000,339500,339500,339500,339500,0
|
|
20240618,121100,3580589000,339500,340500,340500,339500,3
|
|
20240618,121000,3579569500,340500,339500,340500,339500,13
|
|
20240618,120900,3575152000,339500,339500,339500,339500,1
|
|
20240618,120800,3574812500,340500,340500,340500,340500,6
|
|
20240618,120700,3572769500,339000,340000,340000,339000,73
|
|
20240618,120600,3548021500,340500,341000,341000,340500,17
|
|
20240618,120500,3542230500,340000,340000,340500,340000,127
|
|
20240618,120400,3499025500,339500,339500,339500,339500,25
|
|
20240618,120300,3490538000,339500,339500,339500,339500,5
|
|
20240618,120200,3488840500,339000,339000,339000,339000,5
|
|
20240618,120100,3487145500,339500,339000,339500,339000,52
|
|
20240618,120000,3469512500,339000,339000,339500,339000,51
|
|
20240618,115900,3452221000,339000,339000,339000,339000,11
|
|
20240618,115800,3448492000,339500,339000,339500,339000,19
|
|
20240618,115700,3442048500,339000,339000,339500,339000,34
|
|
20240618,115600,3430517500,339000,339000,339000,339000,42
|
|
20240618,115500,3416279500,339000,339000,339500,339000,35
|
|
20240618,115400,3404414000,339500,339000,339500,339000,32
|
|
20240618,115300,3393563500,339000,339500,339500,339000,15
|
|
20240618,115200,3388476500,339000,339000,339000,339000,17
|
|
20240618,115100,3382713500,339000,339500,339500,339000,23
|
|
20240618,115000,3374914500,339000,339000,339500,339000,12
|
|
20240618,114900,3370846000,339500,339500,339500,339500,16
|
|
20240618,114800,3365414000,339500,339500,339500,339500,40
|
|
20240618,114700,3351834000,339000,339000,339500,339000,17
|
|
20240618,114600,3346069500,339000,339000,339000,339000,19
|
|
20240618,114500,3339628500,339000,339500,339500,339000,99
|
|
20240618,114400,3306066500,339000,339500,339500,339000,25
|
|
20240618,114300,3297584500,339000,339000,339000,339000,21
|
|
20240618,114200,3290465500,339000,339000,339500,339000,17
|
|
20240618,114100,3284701500,339000,339500,339500,339000,22
|
|
20240618,114000,3277242000,339000,339500,339500,339000,11
|
|
20240618,113900,3273512000,339000,339000,339500,339000,18
|
|
20240618,113800,3267408500,339500,339500,339500,339500,14
|
|
20240618,113700,3262655500,339000,339000,339500,339000,21
|
|
20240618,113600,3255535000,339000,339500,339500,339000,12
|
|
20240618,113500,3251466500,339500,339000,339500,339000,58
|
|
20240618,113400,3231790500,339000,339000,339500,339000,13
|
|
20240618,113300,3227383000,339000,339000,339000,339000,14
|
|
20240618,113200,3222637000,340000,340000,340000,340000,7
|
|
20240618,113100,3220257000,339000,338500,339000,338500,72
|
|
20240618,113000,3195859000,339000,339000,339000,339000,12
|
|
20240618,112900,3191791000,339500,339000,339500,339000,2
|
|
20240618,112800,3191112500,339500,339000,339500,339000,14
|
|
20240618,112700,3186365500,339000,339000,339000,339000,105
|
|
20240618,112600,3150770500,339500,339500,339500,339000,18
|
|
20240618,112500,3144665500,339000,339000,339500,339000,18
|
|
20240618,112400,3138562500,339000,339000,339500,339000,33
|
|
20240618,112300,3127373500,338500,339000,339000,338500,23
|
|
20240618,112200,3119587500,339000,339000,339500,339000,7
|
|
20240618,112100,3117213500,338500,339000,339000,338500,24
|
|
20240618,112000,3109085000,338500,339000,339500,338500,45
|
|
20240618,111900,3093839000,338500,339000,339000,338500,16
|
|
20240618,111800,3088421500,339000,339000,339000,339000,57
|
|
20240618,111700,3069098500,339000,339000,339000,339000,14
|
|
20240618,111600,3064352500,339000,339500,339500,339000,17
|
|
20240618,111500,3058586500,339000,339000,339500,339000,44
|
|
20240618,111400,3043669500,339000,339000,339000,339000,15
|
|
20240618,111300,3038584500,339000,339000,339500,339000,13
|
|
20240618,111200,3034177000,338500,338500,338500,338500,65
|
|
20240618,111100,3012174500,339000,339500,339500,339000,114
|
|
20240618,111000,2973527000,339000,339500,339500,339000,17
|
|
20240618,110900,2967761500,339500,339000,339500,339000,18
|
|
20240618,110800,2961658500,339000,339500,339500,339000,12
|
|
20240618,110700,2957590000,339000,339500,339500,339000,21
|
|
20240618,110600,2950467500,339500,340000,340000,339500,51
|
|
20240618,110500,2933150500,339500,339500,339500,339500,14
|
|
20240618,110400,2928397500,339500,339000,339500,339000,14
|
|
20240618,110300,2923650000,339000,339500,340000,339000,18
|
|
20240618,110200,2917542500,339000,340000,340000,339000,44
|
|
20240618,110100,2902614000,339500,340000,340000,339500,54
|
|
20240618,110000,2884260500,340000,339500,340000,339500,32
|
|
20240618,105900,2873393500,339500,339500,339500,339000,70
|
|
20240618,105800,2849636000,339500,339000,339500,339000,28
|
|
20240618,105700,2840141500,338500,339000,339000,338500,26
|
|
20240618,105600,2831333500,339000,339000,339000,339000,293
|
|
20240618,105500,2732006500,339500,340000,340000,339500,254
|
|
20240618,105400,2645773000,340000,340000,340000,340000,19
|
|
20240618,105300,2639313000,339500,339500,339500,339500,17
|
|
20240618,105200,2633541500,339500,340000,340000,339500,12
|
|
20240618,105100,2629466000,340000,340000,340000,340000,66
|
|
20240618,105000,2607026000,340500,340000,340500,339500,397
|
|
20240618,104900,2472051000,340000,340500,340500,340000,73
|
|
20240618,104800,2447201500,340500,340500,340500,340500,46
|
|
20240618,104700,2431538500,340500,341000,341000,340500,14
|
|
20240618,104600,2426770500,340500,340500,341000,340500,34
|
|
20240618,104500,2415187500,340500,340500,340500,340000,46
|
|
20240618,104400,2399530000,340500,340000,340500,340000,8
|
|
20240618,104300,2396806500,340500,340500,340500,340500,120
|
|
20240618,104200,2355946500,341000,341000,341000,341000,14
|
|
20240618,104100,2351172500,341000,340500,341000,340500,4
|
|
20240618,104000,2349809000,340500,340500,340500,340500,217
|
|
20240618,103900,2275920500,340500,341000,341000,340500,14
|
|
20240618,103800,2271147000,341000,341000,341000,341000,3
|
|
20240618,103700,2270124000,340500,340500,340500,340500,0
|
|
20240618,103600,2270124000,340500,340000,340500,340000,21
|
|
20240618,103500,2262977000,340000,341000,341000,340000,191
|
|
20240618,103400,2197936000,340500,340500,340500,340500,0
|
|
20240618,103300,2197936000,340500,340500,340500,340500,1
|
|
20240618,103200,2197595500,340500,340500,340500,340500,3
|
|
20240618,103100,2196574000,341000,340500,341000,340500,126
|
|
20240618,103000,2153662500,340500,340500,340500,340500,8
|
|
20240618,102900,2150938500,340500,340500,340500,340500,100
|
|
20240618,102800,2116888500,341000,340500,341000,340500,17
|
|
20240618,102700,2111098000,341000,341000,341000,341000,21
|
|
20240618,102600,2103937000,341000,341000,341000,341000,12
|
|
20240618,102500,2099845000,341000,341000,341000,341000,4
|
|
20240618,102400,2098481000,341000,341000,341000,341000,66
|
|
20240618,102300,2075975000,341000,341000,341000,341000,14
|
|
20240618,102200,2071201000,341000,340500,341000,340500,73
|
|
20240618,102100,2046342500,341000,341000,341000,341000,1
|
|
20240618,102000,2046001500,341000,341000,341000,341000,15
|
|
20240618,101900,2040886500,341000,341000,341000,341000,18
|
|
20240618,101800,2034748500,340500,340500,340500,340500,36
|
|
20240618,101700,2022490500,340500,340500,340500,340500,1
|
|
20240618,101600,2022150000,340000,341000,341500,340000,226
|
|
20240618,101500,1945156000,341000,341000,341000,340500,19
|
|
20240618,101400,1938677500,341000,341000,341000,341000,0
|
|
20240618,101300,1938677500,341000,340500,341000,340500,20
|
|
20240618,101200,1931858000,341000,341000,341000,341000,20
|
|
20240618,101100,1925038000,340500,340500,340500,340500,28
|
|
20240618,101000,1915504000,341000,341000,341000,341000,3
|
|
20240618,100900,1914481000,341000,341000,341000,341000,56
|
|
20240618,100800,1895385000,341000,341000,341000,341000,19
|
|
20240618,100700,1888906000,341000,341000,341000,341000,2
|
|
20240618,100600,1888224000,341500,341500,341500,341500,5
|
|
20240618,100500,1886516500,341500,341000,341500,341000,9
|
|
20240618,100400,1883444500,341000,340500,341000,340500,129
|
|
20240618,100300,1839510500,341000,341500,341500,341000,15
|
|
20240618,100200,1834392500,341500,341500,341500,341500,3
|
|
20240618,100100,1833368000,341000,341000,341000,341000,16
|
|
20240618,100000,1827912000,341000,340500,341000,340500,49
|
|
20240618,095900,1811221500,340500,340500,340500,340500,42
|
|
20240618,095800,1796920500,340500,341500,341500,340500,51
|
|
20240618,095700,1779522000,341500,341500,341500,341500,30
|
|
20240618,095600,1769277000,340500,340500,340500,340500,1
|
|
20240618,095500,1768936500,340500,341500,341500,340500,161
|
|
20240618,095400,1714069500,341500,341500,341500,341500,24
|
|
20240618,095300,1705873500,341500,341500,341500,341500,26
|
|
20240618,095200,1696994500,341000,341000,341000,341000,23
|
|
20240618,095100,1689151500,341500,341500,341500,341500,16
|
|
20240618,095000,1683687500,341500,341000,341500,341000,14
|
|
20240618,094900,1678909000,340500,341000,341000,340500,26
|
|
20240618,094800,1670045500,341000,341000,341000,341000,1
|
|
20240618,094700,1669704500,341500,341500,341500,341500,2
|
|
20240618,094600,1669021500,341500,341000,341500,341000,9
|
|
20240618,094500,1665951000,341500,341500,341500,341500,59
|
|
20240618,094400,1645802500,342000,341500,342000,341500,19
|
|
20240618,094300,1639309500,341500,341500,341500,341500,58
|
|
20240618,094200,1619502500,341500,341500,341500,341500,17
|
|
20240618,094100,1613697000,341000,341500,341500,341000,8
|
|
20240618,094000,1610967500,341500,341000,341500,341000,14
|
|
20240618,093900,1606193000,341000,341000,341000,341000,93
|
|
20240618,093800,1574480000,341000,340000,341000,340000,22
|
|
20240618,093700,1566982000,339500,340000,340000,339500,76
|
|
20240618,093600,1541168000,340000,341000,341000,340000,316
|
|
20240618,093500,1433721000,340000,340500,340500,340000,33
|
|
20240618,093400,1422500000,341500,340500,341500,340500,71
|
|
20240618,093300,1398313000,340500,340500,340500,340000,350
|
|
20240618,093200,1279152000,340500,341000,341000,340500,69
|
|
20240618,093100,1255631000,341000,341500,342000,341000,211
|
|
20240618,093000,1183671000,341500,341500,341500,341500,97
|
|
20240618,092900,1150545500,341500,341500,341500,341500,86
|
|
20240618,092800,1121176500,341500,341500,342000,341500,66
|
|
20240618,092700,1098636500,341500,341500,341500,341500,17
|
|
20240618,092600,1092831000,342000,342000,342500,342000,26
|
|
20240618,092500,1083932000,342500,341000,342500,341000,23
|
|
20240618,092400,1076083000,341000,342000,342500,341000,102
|
|
20240618,092300,1041193000,342000,343500,343500,342000,69
|
|
20240618,092200,1017575500,342000,341500,342000,341500,87
|
|
20240618,092100,987841500,341500,341500,341500,341000,145
|
|
20240618,092000,938359500,342000,342000,342000,342000,34
|
|
20240618,091900,926731500,342000,342500,344500,342000,242
|
|
20240618,091800,843605000,342500,341500,342500,341500,96
|
|
20240618,091700,810789500,342000,342000,342000,342000,0
|
|
20240618,091600,810789500,342000,342000,342000,342000,3
|
|
20240618,091500,809763500,342000,342000,342500,342000,32
|
|
20240618,091400,798813000,342500,342500,342500,342000,7
|
|
20240618,091300,796416000,342500,342500,342500,342500,14
|
|
20240618,091200,791621000,343000,342500,343000,342500,69
|
|
20240618,091100,767987000,342500,342000,343000,342000,138
|
|
20240618,091000,720734000,342000,344000,344000,342000,87
|
|
20240618,090900,690853000,344000,344000,344500,343500,104
|
|
20240618,090800,655082000,344500,344000,344500,344000,85
|
|
20240618,090700,625831500,343500,343500,344000,343000,128
|
|
20240618,090600,581841500,343000,342000,343000,342000,74
|
|
20240618,090500,556506000,342000,342000,342000,341500,91
|
|
20240618,090400,525384500,342000,343000,343000,341000,140
|
|
20240618,090300,477529500,342000,343000,343000,341500,347
|
|
20240618,090200,358852000,342000,343500,343500,342000,237
|
|
20240618,090100,277622500,344000,343500,344500,343500,88
|
|
20240618,090000,247380500,343500,345000,345500,343000,698
|