726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,210300,6282790500,349500,349500,349500,349500,714
|
|
20240619,210200,6282790500,349500,349500,349500,349500,0
|
|
20240619,210100,6282790500,349500,349500,349500,349500,0
|
|
20240619,210000,6282790500,349500,349500,349500,349500,0
|
|
20240619,205900,6282790500,349500,349500,349500,349500,0
|
|
20240619,205800,6282790500,349500,349500,349500,349500,0
|
|
20240619,205700,6282790500,349500,349500,349500,349500,0
|
|
20240619,205600,6282790500,349500,349500,349500,349500,0
|
|
20240619,205500,6282790500,349500,349500,349500,349500,0
|
|
20240619,205400,6282790500,349500,349500,349500,349500,0
|
|
20240619,205300,6282790500,349500,349500,349500,349500,0
|
|
20240619,205200,6282790500,349500,349500,349500,349500,0
|
|
20240619,205100,6282790500,349500,349500,349500,349500,0
|
|
20240619,205000,6282790500,349500,349500,349500,349500,0
|
|
20240619,204900,6282790500,349500,349500,349500,349500,0
|
|
20240619,204800,6282790500,349500,349500,349500,349500,0
|
|
20240619,204700,6282790500,349500,349500,349500,349500,0
|
|
20240619,204600,6282790500,349500,349500,349500,349500,0
|
|
20240619,204500,6282790500,349500,349500,349500,349500,0
|
|
20240619,204400,6282790500,349500,349500,349500,349500,0
|
|
20240619,204300,6282790500,349500,349500,349500,349500,0
|
|
20240619,204200,6282790500,349500,349500,349500,349500,0
|
|
20240619,204100,6282790500,349500,349500,349500,349500,0
|
|
20240619,204000,6282790500,349500,349500,349500,349500,0
|
|
20240619,203900,6282790500,349500,349500,349500,349500,0
|
|
20240619,203800,6282790500,349500,349500,349500,349500,0
|
|
20240619,203700,6282790500,349500,349500,349500,349500,0
|
|
20240619,203600,6282790500,349500,349500,349500,349500,0
|
|
20240619,203500,6282790500,349500,349500,349500,349500,0
|
|
20240619,203400,6282790500,349500,349500,349500,349500,0
|
|
20240619,203300,6282790500,349500,349500,349500,349500,714
|
|
20240619,203200,6282790500,349500,349500,349500,349500,0
|
|
20240619,203100,6282790500,349500,349500,349500,349500,0
|
|
20240619,203000,6282790500,349500,349500,349500,349500,0
|
|
20240619,202900,6282790500,349500,349500,349500,349500,0
|
|
20240619,202800,6282790500,349500,349500,349500,349500,0
|
|
20240619,202700,6282790500,349500,349500,349500,349500,0
|
|
20240619,202600,6282790500,349500,349500,349500,349500,0
|
|
20240619,202500,6282790500,349500,349500,349500,349500,0
|
|
20240619,202400,6282790500,349500,349500,349500,349500,0
|
|
20240619,202300,6282790500,349500,349500,349500,349500,0
|
|
20240619,202200,6282790500,349500,349500,349500,349500,0
|
|
20240619,202100,6282790500,349500,349500,349500,349500,0
|
|
20240619,202000,6282790500,349500,349500,349500,349500,0
|
|
20240619,201900,6282790500,349500,349500,349500,349500,0
|
|
20240619,201800,6282790500,349500,349500,349500,349500,0
|
|
20240619,201700,6282790500,349500,349500,349500,349500,0
|
|
20240619,201600,6282790500,349500,349500,349500,349500,0
|
|
20240619,201500,6282790500,349500,349500,349500,349500,0
|
|
20240619,201400,6282790500,349500,349500,349500,349500,0
|
|
20240619,201300,6282790500,349500,349500,349500,349500,0
|
|
20240619,201200,6282790500,349500,349500,349500,349500,0
|
|
20240619,201100,6282790500,349500,349500,349500,349500,0
|
|
20240619,201000,6282790500,349500,349500,349500,349500,0
|
|
20240619,200900,6282790500,349500,349500,349500,349500,0
|
|
20240619,200800,6282790500,349500,349500,349500,349500,0
|
|
20240619,200700,6282790500,349500,349500,349500,349500,0
|
|
20240619,200600,6282790500,349500,349500,349500,349500,0
|
|
20240619,200500,6282790500,349500,349500,349500,349500,0
|
|
20240619,200400,6282790500,349500,349500,349500,349500,0
|
|
20240619,200300,6282790500,349500,349500,349500,349500,714
|
|
20240619,200200,6282790500,349500,349500,349500,349500,0
|
|
20240619,200100,6282790500,349500,349500,349500,349500,0
|
|
20240619,200000,6282790500,349500,349500,349500,349500,0
|
|
20240619,195900,6282790500,349500,349500,349500,349500,0
|
|
20240619,195800,6282790500,349500,349500,349500,349500,0
|
|
20240619,195700,6282790500,349500,349500,349500,349500,0
|
|
20240619,195600,6282790500,349500,349500,349500,349500,0
|
|
20240619,195500,6282790500,349500,349500,349500,349500,0
|
|
20240619,195400,6282790500,349500,349500,349500,349500,0
|
|
20240619,195300,6282790500,349500,349500,349500,349500,0
|
|
20240619,195200,6282790500,349500,349500,349500,349500,0
|
|
20240619,195100,6282790500,349500,349500,349500,349500,0
|
|
20240619,195000,6282790500,349500,349500,349500,349500,0
|
|
20240619,194900,6282790500,349500,349500,349500,349500,0
|
|
20240619,194800,6282790500,349500,349500,349500,349500,0
|
|
20240619,194700,6282790500,349500,349500,349500,349500,0
|
|
20240619,194600,6282790500,349500,349500,349500,349500,0
|
|
20240619,194500,6282790500,349500,349500,349500,349500,0
|
|
20240619,194400,6282790500,349500,349500,349500,349500,0
|
|
20240619,194300,6282790500,349500,349500,349500,349500,0
|
|
20240619,194200,6282790500,349500,349500,349500,349500,0
|
|
20240619,194100,6282790500,349500,349500,349500,349500,0
|
|
20240619,194000,6282790500,349500,349500,349500,349500,0
|
|
20240619,193900,6282790500,349500,349500,349500,349500,0
|
|
20240619,193800,6282790500,349500,349500,349500,349500,0
|
|
20240619,193700,6282790500,349500,349500,349500,349500,0
|
|
20240619,193600,6282790500,349500,349500,349500,349500,0
|
|
20240619,193500,6282790500,349500,349500,349500,349500,0
|
|
20240619,193400,6282790500,349500,349500,349500,349500,0
|
|
20240619,193300,6282790500,349500,349500,349500,349500,714
|
|
20240619,193200,6282790500,349500,349500,349500,349500,0
|
|
20240619,193100,6282790500,349500,349500,349500,349500,0
|
|
20240619,193000,6282790500,349500,349500,349500,349500,0
|
|
20240619,192900,6282790500,349500,349500,349500,349500,0
|
|
20240619,192800,6282790500,349500,349500,349500,349500,0
|
|
20240619,192700,6282790500,349500,349500,349500,349500,0
|
|
20240619,192600,6282790500,349500,349500,349500,349500,0
|
|
20240619,192500,6282790500,349500,349500,349500,349500,0
|
|
20240619,192400,6282790500,349500,349500,349500,349500,0
|
|
20240619,192300,6282790500,349500,349500,349500,349500,0
|
|
20240619,192200,6282790500,349500,349500,349500,349500,0
|
|
20240619,192100,6282790500,349500,349500,349500,349500,0
|
|
20240619,192000,6282790500,349500,349500,349500,349500,0
|
|
20240619,191900,6282790500,349500,349500,349500,349500,0
|
|
20240619,191800,6282790500,349500,349500,349500,349500,0
|
|
20240619,191700,6282790500,349500,349500,349500,349500,0
|
|
20240619,191600,6282790500,349500,349500,349500,349500,0
|
|
20240619,191500,6282790500,349500,349500,349500,349500,0
|
|
20240619,191400,6282790500,349500,349500,349500,349500,0
|
|
20240619,191300,6282790500,349500,349500,349500,349500,0
|
|
20240619,191200,6282790500,349500,349500,349500,349500,0
|
|
20240619,191100,6282790500,349500,349500,349500,349500,0
|
|
20240619,191000,6282790500,349500,349500,349500,349500,0
|
|
20240619,190900,6282790500,349500,349500,349500,349500,0
|
|
20240619,190800,6282790500,349500,349500,349500,349500,0
|
|
20240619,190700,6282790500,349500,349500,349500,349500,0
|
|
20240619,190600,6282790500,349500,349500,349500,349500,0
|
|
20240619,190500,6282790500,349500,349500,349500,349500,0
|
|
20240619,190400,6282790500,349500,349500,349500,349500,0
|
|
20240619,190300,6282790500,349500,349500,349500,349500,714
|
|
20240619,190200,6282790500,349500,349500,349500,349500,0
|
|
20240619,190100,6282790500,349500,349500,349500,349500,0
|
|
20240619,190000,6282790500,349500,349500,349500,349500,0
|
|
20240619,185900,6282790500,349500,349500,349500,349500,0
|
|
20240619,185800,6282790500,349500,349500,349500,349500,0
|
|
20240619,185700,6282790500,349500,349500,349500,349500,0
|
|
20240619,185600,6282790500,349500,349500,349500,349500,0
|
|
20240619,185500,6282790500,349500,349500,349500,349500,0
|
|
20240619,185400,6282790500,349500,349500,349500,349500,0
|
|
20240619,185300,6282790500,349500,349500,349500,349500,0
|
|
20240619,185200,6282790500,349500,349500,349500,349500,0
|
|
20240619,185100,6282790500,349500,349500,349500,349500,0
|
|
20240619,185000,6282790500,349500,349500,349500,349500,0
|
|
20240619,184900,6282790500,349500,349500,349500,349500,0
|
|
20240619,184800,6282790500,349500,349500,349500,349500,0
|
|
20240619,184700,6282790500,349500,349500,349500,349500,0
|
|
20240619,184600,6282790500,349500,349500,349500,349500,0
|
|
20240619,184500,6282790500,349500,349500,349500,349500,0
|
|
20240619,184400,6282790500,349500,349500,349500,349500,0
|
|
20240619,184300,6282790500,349500,349500,349500,349500,0
|
|
20240619,184200,6282790500,349500,349500,349500,349500,0
|
|
20240619,184100,6282790500,349500,349500,349500,349500,0
|
|
20240619,184000,6282790500,349500,349500,349500,349500,0
|
|
20240619,183900,6282790500,349500,349500,349500,349500,0
|
|
20240619,183800,6282790500,349500,349500,349500,349500,0
|
|
20240619,183700,6282790500,349500,349500,349500,349500,0
|
|
20240619,183600,6282790500,349500,349500,349500,349500,0
|
|
20240619,183500,6282790500,349500,349500,349500,349500,0
|
|
20240619,183400,6282790500,349500,349500,349500,349500,0
|
|
20240619,183300,6282790500,349500,349500,349500,349500,714
|
|
20240619,183200,6282790500,349500,349500,349500,349500,0
|
|
20240619,183100,6282790500,349500,349500,349500,349500,0
|
|
20240619,183000,6282790500,349500,349500,349500,349500,0
|
|
20240619,182900,6282790500,349500,349500,349500,349500,0
|
|
20240619,182800,6282790500,349500,349500,349500,349500,0
|
|
20240619,182700,6282790500,349500,349500,349500,349500,0
|
|
20240619,182600,6282790500,349500,349500,349500,349500,0
|
|
20240619,182500,6282790500,349500,349500,349500,349500,0
|
|
20240619,182400,6282790500,349500,349500,349500,349500,0
|
|
20240619,182300,6282790500,349500,349500,349500,349500,0
|
|
20240619,182200,6282790500,349500,349500,349500,349500,0
|
|
20240619,182100,6282790500,349500,349500,349500,349500,0
|
|
20240619,182000,6282790500,349500,349500,349500,349500,0
|
|
20240619,181900,6282790500,349500,349500,349500,349500,0
|
|
20240619,181800,6282790500,349500,349500,349500,349500,0
|
|
20240619,181700,6282790500,349500,349500,349500,349500,0
|
|
20240619,181600,6282790500,349500,349500,349500,349500,0
|
|
20240619,181500,6282790500,349500,349500,349500,349500,0
|
|
20240619,181400,6282790500,349500,349500,349500,349500,0
|
|
20240619,181300,6282790500,349500,349500,349500,349500,0
|
|
20240619,181200,6282790500,349500,349500,349500,349500,0
|
|
20240619,181100,6282790500,349500,349500,349500,349500,0
|
|
20240619,181000,6282790500,349500,349500,349500,349500,0
|
|
20240619,180900,6282790500,349500,349500,349500,349500,0
|
|
20240619,180800,6282790500,349500,349500,349500,349500,0
|
|
20240619,180700,6282790500,349500,349500,349500,349500,0
|
|
20240619,180600,6282790500,349500,349500,349500,349500,0
|
|
20240619,180500,6282790500,349500,349500,349500,349500,0
|
|
20240619,180400,6282790500,349500,349500,349500,349500,0
|
|
20240619,180300,6282790500,349500,349500,349500,349500,714
|
|
20240619,180200,6282790500,349500,349500,349500,349500,0
|
|
20240619,180100,6282790500,349500,349500,349500,349500,0
|
|
20240619,180000,6282790500,349500,349500,349500,349500,0
|
|
20240619,175900,6282790500,349500,349500,349500,349500,0
|
|
20240619,175800,6282790500,349500,349500,349500,349500,0
|
|
20240619,175700,6282790500,349500,349500,349500,349500,0
|
|
20240619,175600,6282790500,349500,349500,349500,349500,0
|
|
20240619,175500,6282790500,349500,349500,349500,349500,0
|
|
20240619,175400,6282790500,349500,349500,349500,349500,0
|
|
20240619,175300,6282790500,349500,349500,349500,349500,0
|
|
20240619,175200,6282790500,349500,349500,349500,349500,0
|
|
20240619,175100,6282790500,349500,349500,349500,349500,0
|
|
20240619,175000,6282790500,349500,349500,349500,349500,0
|
|
20240619,174900,6282790500,349500,349500,349500,349500,0
|
|
20240619,174800,6282790500,349500,349500,349500,349500,0
|
|
20240619,174700,6282790500,349500,349500,349500,349500,0
|
|
20240619,174600,6282790500,349500,349500,349500,349500,0
|
|
20240619,174500,6282790500,349500,349500,349500,349500,0
|
|
20240619,174400,6282790500,349500,349500,349500,349500,0
|
|
20240619,174300,6282790500,349500,349500,349500,349500,0
|
|
20240619,174200,6282790500,349500,349500,349500,349500,0
|
|
20240619,174100,6282790500,349500,349500,349500,349500,0
|
|
20240619,174000,6282790500,349500,349500,349500,349500,0
|
|
20240619,173900,6282790500,349500,349500,349500,349500,0
|
|
20240619,173800,6282790500,349500,349500,349500,349500,0
|
|
20240619,173700,6282790500,349500,349500,349500,349500,0
|
|
20240619,173600,6282790500,349500,349500,349500,349500,0
|
|
20240619,173500,6282790500,349500,349500,349500,349500,0
|
|
20240619,173400,6282790500,349500,349500,349500,349500,0
|
|
20240619,173300,6282790500,349500,349500,349500,349500,714
|
|
20240619,173200,6282790500,349500,349500,349500,349500,0
|
|
20240619,173100,6282790500,349500,349500,349500,349500,0
|
|
20240619,173000,6282790500,349500,349500,349500,349500,0
|
|
20240619,172900,6282790500,349500,349500,349500,349500,0
|
|
20240619,172800,6282790500,349500,349500,349500,349500,0
|
|
20240619,172700,6282790500,349500,349500,349500,349500,0
|
|
20240619,172600,6282790500,349500,349500,349500,349500,0
|
|
20240619,172500,6282790500,349500,349500,349500,349500,0
|
|
20240619,172400,6282790500,349500,349500,349500,349500,0
|
|
20240619,172300,6282790500,349500,349500,349500,349500,0
|
|
20240619,172200,6282790500,349500,349500,349500,349500,0
|
|
20240619,172100,6282790500,349500,349500,349500,349500,0
|
|
20240619,172000,6282790500,349500,349500,349500,349500,0
|
|
20240619,171900,6282790500,349500,349500,349500,349500,0
|
|
20240619,171800,6282790500,349500,349500,349500,349500,0
|
|
20240619,171700,6282790500,349500,349500,349500,349500,0
|
|
20240619,171600,6282790500,349500,349500,349500,349500,0
|
|
20240619,171500,6282790500,349500,349500,349500,349500,0
|
|
20240619,171400,6282790500,349500,349500,349500,349500,0
|
|
20240619,171300,6282790500,349500,349500,349500,349500,0
|
|
20240619,171200,6282790500,349500,349500,349500,349500,0
|
|
20240619,171100,6282790500,349500,349500,349500,349500,0
|
|
20240619,171000,6282790500,349500,349500,349500,349500,0
|
|
20240619,170900,6282790500,349500,349500,349500,349500,0
|
|
20240619,170800,6282790500,349500,349500,349500,349500,0
|
|
20240619,170700,6282790500,349500,349500,349500,349500,0
|
|
20240619,170600,6282790500,349500,349500,349500,349500,0
|
|
20240619,170500,6282790500,349500,349500,349500,349500,0
|
|
20240619,170400,6282790500,349500,349500,349500,349500,0
|
|
20240619,170300,6282790500,349500,349500,349500,349500,714
|
|
20240619,170200,6282790500,349500,349500,349500,349500,0
|
|
20240619,170100,6282790500,349500,349500,349500,349500,0
|
|
20240619,170000,6282790500,349500,349500,349500,349500,0
|
|
20240619,165900,6282790500,349500,349500,349500,349500,0
|
|
20240619,165800,6282790500,349500,349500,349500,349500,0
|
|
20240619,165700,6282790500,349500,349500,349500,349500,0
|
|
20240619,165600,6282790500,349500,349500,349500,349500,0
|
|
20240619,165500,6282790500,349500,349500,349500,349500,0
|
|
20240619,165400,6282790500,349500,349500,349500,349500,0
|
|
20240619,165300,6282790500,349500,349500,349500,349500,0
|
|
20240619,165200,6282790500,349500,349500,349500,349500,0
|
|
20240619,165100,6282790500,349500,349500,349500,349500,0
|
|
20240619,165000,6282790500,349500,349500,349500,349500,0
|
|
20240619,164900,6282790500,349500,349500,349500,349500,0
|
|
20240619,164800,6282790500,349500,349500,349500,349500,0
|
|
20240619,164700,6282790500,349500,349500,349500,349500,0
|
|
20240619,164600,6282790500,349500,349500,349500,349500,0
|
|
20240619,164500,6282790500,349500,349500,349500,349500,0
|
|
20240619,164400,6282790500,349500,349500,349500,349500,0
|
|
20240619,164300,6282790500,349500,349500,349500,349500,0
|
|
20240619,164200,6282790500,349500,349500,349500,349500,0
|
|
20240619,164100,6282790500,349500,349500,349500,349500,0
|
|
20240619,164000,6282790500,349500,349500,349500,349500,0
|
|
20240619,163900,6282790500,349500,349500,349500,349500,0
|
|
20240619,163800,6282790500,349500,349500,349500,349500,0
|
|
20240619,163700,6282790500,349500,349500,349500,349500,0
|
|
20240619,163600,6282790500,349500,349500,349500,349500,0
|
|
20240619,163500,6282790500,349500,349500,349500,349500,0
|
|
20240619,163400,6282790500,349500,349500,349500,349500,0
|
|
20240619,163300,6282790500,349500,349500,349500,349500,714
|
|
20240619,163200,6282790500,349500,349500,349500,349500,0
|
|
20240619,163100,6282790500,349500,349500,349500,349500,0
|
|
20240619,163000,6282790500,349500,349500,349500,349500,0
|
|
20240619,162900,6282790500,349500,349500,349500,349500,0
|
|
20240619,162800,6282790500,349500,349500,349500,349500,0
|
|
20240619,162700,6282790500,349500,349500,349500,349500,0
|
|
20240619,162600,6282790500,349500,349500,349500,349500,0
|
|
20240619,162500,6282790500,349500,349500,349500,349500,0
|
|
20240619,162400,6282790500,349500,349500,349500,349500,0
|
|
20240619,162300,6282790500,349500,349500,349500,349500,0
|
|
20240619,162200,6282790500,349500,349500,349500,349500,0
|
|
20240619,162100,6282790500,349500,349500,349500,349500,0
|
|
20240619,162000,6282790500,349500,349500,349500,349500,0
|
|
20240619,161900,6282790500,349500,349500,349500,349500,0
|
|
20240619,161800,6282790500,349500,349500,349500,349500,0
|
|
20240619,161700,6282790500,349500,349500,349500,349500,0
|
|
20240619,161600,6282790500,349500,349500,349500,349500,0
|
|
20240619,161500,6282790500,349500,349500,349500,349500,0
|
|
20240619,161400,6282790500,349500,349500,349500,349500,0
|
|
20240619,161300,6282790500,349500,349500,349500,349500,0
|
|
20240619,161200,6282790500,349500,349500,349500,349500,0
|
|
20240619,161100,6282790500,349500,349500,349500,349500,0
|
|
20240619,161000,6282790500,349500,349500,349500,349500,0
|
|
20240619,160900,6282790500,349500,349500,349500,349500,0
|
|
20240619,160800,6282790500,349500,349500,349500,349500,0
|
|
20240619,160700,6282790500,349500,349500,349500,349500,0
|
|
20240619,160600,6282790500,349500,349500,349500,349500,0
|
|
20240619,160500,6282790500,349500,349500,349500,349500,0
|
|
20240619,160400,6282790500,349500,349500,349500,349500,0
|
|
20240619,160300,6282790500,349500,349500,349500,349500,714
|
|
20240619,160200,6282790500,349500,349500,349500,349500,0
|
|
20240619,160100,6282790500,349500,349500,349500,349500,0
|
|
20240619,160000,6282790500,349500,349500,349500,349500,0
|
|
20240619,155900,6282790500,349500,349500,349500,349500,0
|
|
20240619,155800,6282790500,349500,349500,349500,349500,0
|
|
20240619,155700,6282790500,349500,349500,349500,349500,0
|
|
20240619,155600,6282790500,349500,349500,349500,349500,0
|
|
20240619,155500,6282790500,349500,349500,349500,349500,0
|
|
20240619,155400,6282790500,349500,349500,349500,349500,0
|
|
20240619,155300,6282790500,349500,349500,349500,349500,0
|
|
20240619,155200,6282790500,349500,349500,349500,349500,0
|
|
20240619,155100,6282790500,349500,349500,349500,349500,0
|
|
20240619,155000,6282790500,349500,349500,349500,349500,0
|
|
20240619,154900,6282790500,349500,349500,349500,349500,0
|
|
20240619,154800,6282790500,349500,349500,349500,349500,0
|
|
20240619,154700,6282790500,349500,349500,349500,349500,0
|
|
20240619,154600,6282790500,349500,349500,349500,349500,0
|
|
20240619,154500,6282790500,349500,349500,349500,349500,0
|
|
20240619,154400,6282790500,349500,349500,349500,349500,0
|
|
20240619,154300,6282790500,349500,349500,349500,349500,0
|
|
20240619,154200,6282790500,349500,349500,349500,349500,0
|
|
20240619,154100,6282790500,349500,349500,349500,349500,0
|
|
20240619,154000,6282790500,349500,349500,349500,349500,0
|
|
20240619,153900,6282790500,349500,349500,349500,349500,0
|
|
20240619,153800,6282790500,349500,349500,349500,349500,0
|
|
20240619,153700,6282790500,349500,349500,349500,349500,0
|
|
20240619,153600,6282790500,349500,349500,349500,349500,0
|
|
20240619,153500,6282790500,349500,349500,349500,349500,0
|
|
20240619,153400,6282790500,349500,349500,349500,349500,0
|
|
20240619,153300,6282790500,349500,349500,349500,349500,714
|
|
20240619,153200,6282790500,349500,349500,349500,349500,0
|
|
20240619,153100,6282790500,349500,349500,349500,349500,0
|
|
20240619,153000,6282790500,349500,349500,349500,349500,714
|
|
20240619,152900,6033247500,350000,350000,350000,350000,0
|
|
20240619,152800,6033247500,350000,350000,350000,350000,0
|
|
20240619,152700,6033247500,350000,350000,350000,350000,0
|
|
20240619,152600,6033247500,350000,350000,350000,350000,0
|
|
20240619,152500,6033247500,350000,350000,350000,350000,0
|
|
20240619,152400,6033247500,350000,350000,350000,350000,0
|
|
20240619,152300,6033247500,350000,350000,350000,350000,0
|
|
20240619,152200,6033247500,350000,350000,350000,350000,0
|
|
20240619,152100,6033247500,350000,350000,350000,350000,0
|
|
20240619,152000,6033247500,350000,350000,350000,350000,0
|
|
20240619,151900,6033247500,350000,349500,350000,349000,87
|
|
20240619,151800,6002840000,349000,349000,349500,349000,405
|
|
20240619,151700,5861349000,349000,348500,349500,348500,36
|
|
20240619,151600,5848785500,348500,349000,349500,348500,54
|
|
20240619,151500,5829936000,349500,348500,349500,348500,407
|
|
20240619,151400,5687889000,348500,349000,349000,348500,16
|
|
20240619,151300,5682308000,348500,348000,349000,348000,267
|
|
20240619,151200,5589261500,348500,348000,348500,348000,22
|
|
20240619,151100,5581598500,348500,348000,348500,348000,22
|
|
20240619,151000,5573939000,348000,348000,348000,347500,255
|
|
20240619,150900,5485199500,348000,348500,348500,347500,20
|
|
20240619,150800,5478236000,347500,348000,348500,347500,82
|
|
20240619,150700,5449719500,348000,348000,348000,347500,96
|
|
20240619,150600,5416315500,348000,348000,348000,347500,25
|
|
20240619,150500,5407618500,347500,348500,348500,347500,55
|
|
20240619,150400,5388484000,348000,348000,348000,348000,4
|
|
20240619,150300,5387092000,348000,348000,348000,347500,54
|
|
20240619,150200,5368301000,347500,348000,348000,347000,45
|
|
20240619,150100,5352661500,347500,348500,348500,347500,62
|
|
20240619,150000,5331089500,348500,348000,348500,348000,9
|
|
20240619,145900,5327954000,348500,347500,348500,347500,62
|
|
20240619,145800,5306378500,348000,347500,348000,347500,22
|
|
20240619,145700,5298726000,347500,347500,348000,347500,18
|
|
20240619,145600,5292467500,347500,348000,348000,347000,38
|
|
20240619,145500,5279262000,348500,348000,348500,348000,18
|
|
20240619,145400,5272990500,348000,348000,348500,347500,48
|
|
20240619,145300,5256296500,347500,348000,348000,347500,60
|
|
20240619,145200,5235417500,348000,348000,348000,348000,128
|
|
20240619,145100,5190873500,348000,348500,348500,347500,35
|
|
20240619,145000,5178692500,348000,348000,348000,348000,90
|
|
20240619,144900,5147372500,347500,347500,348000,347500,53
|
|
20240619,144800,5128929500,347500,348000,348000,347500,73
|
|
20240619,144700,5103526000,348000,347500,348000,347500,26
|
|
20240619,144600,5094488500,348000,348500,348500,347500,25
|
|
20240619,144500,5085787000,348000,348000,348000,347500,203
|
|
20240619,144400,5015150000,348000,347500,348000,347500,17
|
|
20240619,144300,5009237000,347500,347500,348000,347000,95
|
|
20240619,144200,4976223000,348000,347500,348000,347500,8
|
|
20240619,144100,4973441000,348000,347500,348000,347500,91
|
|
20240619,144000,4941815000,347500,347500,347500,347000,66
|
|
20240619,143900,4918903000,347500,348000,348000,347500,13
|
|
20240619,143800,4914382000,347500,348000,348000,347500,25
|
|
20240619,143700,4905690000,348000,348000,348000,347500,67
|
|
20240619,143600,4882374500,347500,347500,348000,347500,20
|
|
20240619,143500,4875422500,347500,348000,348000,347500,13
|
|
20240619,143400,4870899500,348000,348000,348000,347500,53
|
|
20240619,143300,4852456000,348000,347500,348000,347500,45
|
|
20240619,143200,4836812500,347500,347500,347500,347000,12
|
|
20240619,143100,4832643000,347500,347500,347500,347000,8
|
|
20240619,143000,4829864000,347500,347000,347500,347000,18
|
|
20240619,142900,4823610500,347000,347500,347500,347000,30
|
|
20240619,142800,4813197000,347500,348000,348000,347500,8
|
|
20240619,142700,4810415000,348000,348000,348000,347500,26
|
|
20240619,142600,4801376500,348000,348000,348000,347500,10
|
|
20240619,142500,4797897500,348000,348000,348000,348000,205
|
|
20240619,142400,4726557500,348000,347500,348000,347000,22
|
|
20240619,142300,4718913500,347500,347500,348000,347500,11
|
|
20240619,142200,4715090500,348000,347000,348000,347000,149
|
|
20240619,142100,4663290000,347500,347500,347500,347000,9
|
|
20240619,142000,4660163000,347000,347000,347500,346500,22
|
|
20240619,141900,4652524500,347000,346500,347000,346500,224
|
|
20240619,141800,4574798500,347000,346500,347000,345500,142
|
|
20240619,141700,4525644500,347000,347000,347000,347000,51
|
|
20240619,141600,4507947500,347000,347000,347500,347000,71
|
|
20240619,141500,4483308000,347500,347000,347500,347000,17
|
|
20240619,141400,4477403500,347000,347500,347500,347000,16
|
|
20240619,141300,4471846000,347500,347500,347500,347500,22
|
|
20240619,141200,4464201000,347500,347000,347500,347000,12
|
|
20240619,141100,4460032500,347000,347000,347500,347000,5
|
|
20240619,141000,4458296000,347500,347500,347500,347500,28
|
|
20240619,140900,4448566000,347000,347000,347500,347000,11
|
|
20240619,140800,4444745000,347000,347500,347500,347000,5
|
|
20240619,140700,4443009000,347500,347000,347500,347000,52
|
|
20240619,140600,4424948000,347500,347500,347500,347500,17
|
|
20240619,140500,4419040500,348000,347500,348000,347500,13
|
|
20240619,140400,4414518500,347500,347500,348000,347500,80
|
|
20240619,140300,4386716500,347500,347500,347500,347000,25
|
|
20240619,140200,4378034000,347500,347500,347500,347500,9
|
|
20240619,140100,4374906500,347500,347500,348000,347000,10
|
|
20240619,140000,4371430500,348000,348000,348000,347500,14
|
|
20240619,135900,4366559500,347500,347500,348000,347500,19
|
|
20240619,135800,4359953000,348000,347500,348000,347500,18
|
|
20240619,135700,4353697000,348000,347500,348000,347500,4
|
|
20240619,135600,4352306500,348000,347500,348000,347500,137
|
|
20240619,135500,4304695000,347500,346500,347500,346500,5
|
|
20240619,135400,4302960000,346500,346500,347000,346500,141
|
|
20240619,135300,4254071000,347000,347000,347000,347000,1
|
|
20240619,135200,4253724000,346500,347000,347000,346000,99
|
|
20240619,135100,4219464000,346500,346500,347000,346500,51
|
|
20240619,135000,4201792000,346500,346500,347000,346500,13
|
|
20240619,134900,4197286500,346500,347500,347500,346500,99
|
|
20240619,134800,4162970500,347500,347000,347500,347000,13
|
|
20240619,134700,4158457000,347500,347000,347500,347000,2
|
|
20240619,134600,4157762500,347000,348000,348000,347000,38
|
|
20240619,134500,4144555500,348000,348000,348000,347500,20
|
|
20240619,134400,4137598000,347500,347500,347500,347500,16
|
|
20240619,134300,4132038000,347500,347500,348000,347500,41
|
|
20240619,134200,4117782000,347500,347500,348000,347500,20
|
|
20240619,134100,4110828500,348000,348000,348000,347500,78
|
|
20240619,134000,4083704000,348000,347500,348000,347000,192
|
|
20240619,133900,4016962500,347500,347000,347500,347000,423
|
|
20240619,133800,3870151000,347000,346500,347000,346500,13
|
|
20240619,133700,3865642000,346500,347000,347000,346500,9
|
|
20240619,133600,3862522500,347000,346500,347000,346500,6
|
|
20240619,133500,3860441000,346500,347000,347000,346500,19
|
|
20240619,133400,3853850500,346500,346500,346500,346500,76
|
|
20240619,133300,3827516500,346500,346000,346500,346000,145
|
|
20240619,133200,3777277000,346500,346500,346500,346500,34
|
|
20240619,133100,3765496000,346500,346500,346500,346500,18
|
|
20240619,133000,3759259000,346500,346000,346500,345500,311
|
|
20240619,132900,3651653000,346000,346000,346000,345500,38
|
|
20240619,132800,3638517500,346000,345500,346000,345500,16
|
|
20240619,132700,3632984500,345500,345500,346000,345500,23
|
|
20240619,132600,3625035500,345500,346000,346000,345500,5
|
|
20240619,132500,3623307500,346000,346000,346000,345500,34
|
|
20240619,132400,3611554000,345500,345500,345500,345500,25
|
|
20240619,132300,3602916500,346000,345500,346000,345500,3
|
|
20240619,132200,3601879500,346000,345500,346000,345500,655
|
|
20240619,132100,3375573500,345500,345000,345500,345000,23
|
|
20240619,132000,3367632500,345500,345500,345500,345500,2
|
|
20240619,131900,3366941500,345500,345000,345500,345000,3
|
|
20240619,131800,3365906000,345000,345000,345500,345000,11
|
|
20240619,131700,3362106500,345000,345000,345500,345000,5
|
|
20240619,131600,3360381000,345000,345500,345500,345000,6
|
|
20240619,131500,3358310500,345500,345000,345500,344500,10
|
|
20240619,131400,3354861000,345500,344500,345500,344500,90
|
|
20240619,131300,3323806000,345000,345000,345000,345000,1
|
|
20240619,131200,3323461000,345000,344500,345000,344500,2
|
|
20240619,131100,3322771500,345000,345000,345000,345000,11
|
|
20240619,131000,3318976500,345000,345000,345000,345000,2
|
|
20240619,130900,3318286500,345000,345000,345000,345000,1
|
|
20240619,130800,3317941500,345000,344500,345000,344500,273
|
|
20240619,130700,3223758500,344500,344500,344500,344000,51
|
|
20240619,130600,3206192000,344500,344500,344500,344500,1
|
|
20240619,130500,3205847500,344500,345000,345000,344500,16
|
|
20240619,130400,3200335000,345000,344500,345000,344500,10
|
|
20240619,130300,3196886000,344500,344500,344500,344500,2
|
|
20240619,130200,3196197000,344500,345000,345000,344500,7
|
|
20240619,130100,3193784000,345000,345000,345000,345000,84
|
|
20240619,130000,3164804000,345500,345500,345500,345000,11
|
|
20240619,125900,3161004500,345500,345000,345500,345000,3
|
|
20240619,125800,3159968500,345000,345000,345000,345000,74
|
|
20240619,125700,3134438500,345000,345000,345000,345000,10
|
|
20240619,125600,3130988500,344500,344500,344500,344500,0
|
|
20240619,125500,3130988500,344500,344500,344500,344500,2
|
|
20240619,125400,3130299500,344500,345000,345000,344500,13
|
|
20240619,125300,3125817500,345000,344500,345000,344500,10
|
|
20240619,125200,3122369000,344000,344500,344500,344000,23
|
|
20240619,125100,3114446000,344500,344500,344500,344500,4
|
|
20240619,125000,3113068000,344500,344500,345000,344500,23
|
|
20240619,124900,3105139500,345000,345000,345000,345000,24
|
|
20240619,124800,3096859500,345000,345000,345000,345000,3
|
|
20240619,124700,3095824500,345000,345000,345000,345000,8
|
|
20240619,124600,3093064500,345000,345000,345500,345000,16
|
|
20240619,124500,3087541000,345000,345000,345000,344500,16
|
|
20240619,124400,3082021500,345000,345000,345000,345000,14
|
|
20240619,124300,3077191500,345000,345000,345500,345000,16
|
|
20240619,124200,3071665000,345000,345000,345000,345000,5
|
|
20240619,124100,3069940000,345000,345000,345000,345000,7
|
|
20240619,124000,3067525000,345000,345000,345000,345000,1
|
|
20240619,123900,3067180000,345500,345000,345500,345000,19
|
|
20240619,123800,3060621500,345000,345000,345000,345000,18
|
|
20240619,123700,3054411500,345000,345000,345000,345000,59
|
|
20240619,123600,3034056500,345500,345500,345500,345500,8
|
|
20240619,123500,3031292500,345500,345000,345500,345000,7
|
|
20240619,123400,3028876500,345000,345000,345000,345000,3
|
|
20240619,123300,3027841500,345000,345000,345000,345000,1
|
|
20240619,123200,3027496500,345500,345500,345500,345500,11
|
|
20240619,123100,3023696000,345500,345500,345500,345500,12
|
|
20240619,123000,3019550000,345500,345000,345500,345000,2
|
|
20240619,122900,3018859500,345000,345000,345000,344500,14
|
|
20240619,122800,3014030500,345000,345000,345000,345000,2
|
|
20240619,122700,3013340500,345000,344500,345000,344500,6
|
|
20240619,122600,3011271500,344500,345000,345000,344500,11
|
|
20240619,122500,3007477500,345000,345000,345000,345000,0
|
|
20240619,122400,3007477500,345000,345000,345000,345000,4
|
|
20240619,122300,3006097500,345000,345000,345000,345000,5
|
|
20240619,122200,3004372500,345000,345000,345000,345000,17
|
|
20240619,122100,2998507500,345000,345000,345000,345000,14
|
|
20240619,122000,2993677500,345000,345000,345000,345000,11
|
|
20240619,121900,2989882500,345000,346000,346000,345000,19
|
|
20240619,121800,2983315500,345500,345500,345500,345500,42
|
|
20240619,121700,2968804500,345500,345500,345500,345500,0
|
|
20240619,121600,2968804500,345500,345000,345500,345000,3
|
|
20240619,121500,2967768500,345500,345500,345500,345500,14
|
|
20240619,121400,2962931500,345500,345500,345500,345000,12
|
|
20240619,121300,2958788000,345500,345500,345500,345500,24
|
|
20240619,121200,2950496000,345500,345500,346000,345500,20
|
|
20240619,121100,2943581500,345500,345500,345500,345500,22
|
|
20240619,121000,2935980500,345500,345500,345500,345500,28
|
|
20240619,120900,2926306500,345500,345500,345500,345500,5
|
|
20240619,120800,2924579000,345500,345500,346000,345500,21
|
|
20240619,120700,2917319500,345500,346000,346000,345500,135
|
|
20240619,120600,2870676500,346000,345500,346000,345500,10
|
|
20240619,120500,2867217500,345500,346000,346000,345500,23
|
|
20240619,120400,2859260000,346000,345500,346000,345500,54
|
|
20240619,120300,2840578000,345500,345500,345500,345500,70
|
|
20240619,120200,2816393000,345500,345500,345500,345500,12
|
|
20240619,120100,2812247000,345500,345500,346000,345500,21
|
|
20240619,120000,2804985000,345500,345500,345500,345500,6
|
|
20240619,115900,2802912000,345500,345500,345500,344500,181
|
|
20240619,115800,2740387500,345000,345500,345500,345000,104
|
|
20240619,115700,2704497500,345500,345500,345500,345500,35
|
|
20240619,115600,2692405000,345500,345500,345500,345500,0
|
|
20240619,115500,2692405000,345500,345000,345500,345000,6
|
|
20240619,115400,2690334000,345500,345000,345500,345000,11
|
|
20240619,115300,2686535000,345500,345500,345500,345500,2
|
|
20240619,115200,2685844000,345000,345000,345000,345000,4
|
|
20240619,115100,2684464000,345000,345000,345500,345000,15
|
|
20240619,115000,2679285500,345000,345000,345000,345000,7
|
|
20240619,114900,2676870500,345000,344500,345500,344500,455
|
|
20240619,114800,2519894500,344500,344500,344500,344500,22
|
|
20240619,114700,2512315500,344500,344000,344500,344000,671
|
|
20240619,114600,2281157000,344000,343500,344000,343500,41
|
|
20240619,114500,2267069000,344000,344000,344000,344000,12
|
|
20240619,114400,2262941000,344000,344000,344500,344000,9
|
|
20240619,114300,2259841500,344000,344000,344000,344000,11
|
|
20240619,114200,2256057500,344000,344500,344500,344000,17
|
|
20240619,114100,2250208500,344500,344500,344500,344500,1
|
|
20240619,114000,2249864000,344500,343500,344500,343500,11
|
|
20240619,113900,2246076500,343500,344000,344000,343500,56
|
|
20240619,113800,2226840000,344000,344000,344000,344000,1
|
|
20240619,113700,2226496000,343500,344000,344000,343500,33
|
|
20240619,113600,2215155500,343500,344000,344000,343500,35
|
|
20240619,113500,2203117000,344500,344500,344500,344500,14
|
|
20240619,113400,2198294000,344500,344500,344500,344000,324
|
|
20240619,113300,2086755000,344000,344500,344500,344000,3
|
|
20240619,113200,2085722000,344000,344000,344000,344000,3
|
|
20240619,113100,2084690000,344500,344500,344500,344000,23
|
|
20240619,113000,2076767000,344500,344000,344500,344000,9
|
|
20240619,112900,2073667500,344000,344500,344500,344000,8
|
|
20240619,112800,2070914500,344000,344500,344500,344000,2
|
|
20240619,112700,2070226000,344500,344000,344500,344000,7
|
|
20240619,112600,2067816000,344000,344000,344000,344000,86
|
|
20240619,112500,2038232000,344000,343500,344000,343500,4
|
|
20240619,112400,2036857000,344000,344000,344000,344000,0
|
|
20240619,112300,2036857000,344000,343500,344000,343500,18
|
|
20240619,112200,2030670500,343500,343500,343500,343000,87
|
|
20240619,112100,2000787000,343500,343500,343500,343500,3
|
|
20240619,112000,1999756500,343500,343500,343500,343500,12
|
|
20240619,111900,1995634500,343000,343000,343000,343000,7
|
|
20240619,111800,1993233500,343000,343000,343000,343000,20
|
|
20240619,111700,1986373500,343000,343000,343000,343000,46
|
|
20240619,111600,1970595500,343000,343500,343500,343000,23
|
|
20240619,111500,1962706000,343000,343000,343500,343000,7
|
|
20240619,111400,1960303500,343000,343000,343000,343000,1
|
|
20240619,111300,1959960500,343500,343000,343500,343000,3
|
|
20240619,111200,1958930500,342500,342500,342500,342500,3
|
|
20240619,111100,1957903000,342500,342500,342500,342500,0
|
|
20240619,111000,1957903000,342500,343000,343000,342500,200
|
|
20240619,110900,1889385500,343000,343000,343500,342500,28
|
|
20240619,110800,1879781000,343000,343000,343000,343000,1
|
|
20240619,110700,1879438000,343500,343500,343500,343500,0
|
|
20240619,110600,1879438000,343500,343000,343500,343000,13
|
|
20240619,110500,1874974000,343000,342500,343000,342500,12
|
|
20240619,110400,1870859500,342500,343000,343000,342500,39
|
|
20240619,110300,1857500000,343000,343000,343000,343000,1
|
|
20240619,110200,1857157000,343000,342500,343000,342500,4
|
|
20240619,110100,1855786000,343000,342500,343000,342500,25
|
|
20240619,110000,1847218500,343000,342500,343000,342500,14
|
|
20240619,105900,1842421500,343000,342500,343000,342500,25
|
|
20240619,105800,1833848500,342500,343000,343000,342500,3
|
|
20240619,105700,1832820500,343000,343000,343000,343000,3
|
|
20240619,105600,1831791500,343000,343000,343000,343000,4
|
|
20240619,105500,1830419500,343000,343000,343000,343000,1
|
|
20240619,105400,1830076500,342500,343000,343000,342500,19
|
|
20240619,105300,1823566000,343000,343000,343000,343000,3
|
|
20240619,105200,1822537000,343000,342500,343000,342500,225
|
|
20240619,105100,1745372000,342500,342500,342500,342500,1
|
|
20240619,105000,1745029500,343000,342500,343000,342500,11
|
|
20240619,104900,1741257000,342500,342500,342500,342500,2
|
|
20240619,104800,1740572000,343000,342500,343000,342500,147
|
|
20240619,104700,1690221000,343000,342500,343000,342500,14
|
|
20240619,104600,1685425500,342500,343000,343000,342500,6
|
|
20240619,104500,1683369500,343000,342500,343000,342500,12
|
|
20240619,104400,1679255500,342500,342500,342500,342500,4
|
|
20240619,104300,1677885500,342500,342500,342500,342500,1
|
|
20240619,104200,1677543000,343000,343000,343000,343000,12
|
|
20240619,104100,1673427000,342500,342500,342500,342500,1
|
|
20240619,104000,1673084500,342500,342500,342500,342500,10
|
|
20240619,103900,1669659500,342500,343000,343000,342500,5
|
|
20240619,103800,1667945000,343000,343000,343000,343000,20
|
|
20240619,103700,1661085000,343000,343000,343000,343000,9
|
|
20240619,103600,1657998000,343000,343000,343000,343000,5
|
|
20240619,103500,1656283000,343000,343000,343000,343000,2
|
|
20240619,103400,1655597000,342500,342500,343500,342500,24
|
|
20240619,103300,1647373000,343500,343000,343500,343000,145
|
|
20240619,103200,1597623000,343000,343500,343500,343000,7
|
|
20240619,103100,1595219500,343500,343000,343500,343000,129
|
|
20240619,103000,1550908500,343500,343500,343500,343500,1
|
|
20240619,102900,1550565000,343000,343000,343000,343000,27
|
|
20240619,102800,1541304000,343000,343500,343500,343000,10
|
|
20240619,102700,1537870000,343000,343000,343000,343000,26
|
|
20240619,102600,1528952000,343000,343000,343000,343000,25
|
|
20240619,102500,1520377000,343000,343000,343000,343000,6
|
|
20240619,102400,1518319000,343500,343000,343500,343000,10
|
|
20240619,102300,1514884500,343000,343000,343000,343000,9
|
|
20240619,102200,1511797500,343000,342500,343000,342500,29
|
|
20240619,102100,1501853000,343000,342500,343500,342500,13
|
|
20240619,102000,1497392500,342500,342500,342500,342500,117
|
|
20240619,101900,1457320000,342500,342500,342500,342500,1
|
|
20240619,101800,1456977500,342500,342500,342500,342500,27
|
|
20240619,101700,1447730000,342500,343000,343000,342500,122
|
|
20240619,101600,1405884500,343000,343000,343000,343000,26
|
|
20240619,101500,1396966500,343500,343000,343500,343000,15
|
|
20240619,101400,1391819000,343500,343500,343500,343000,60
|
|
20240619,101300,1371218000,343000,343000,343000,343000,0
|
|
20240619,101200,1371218000,343000,343000,343000,343000,1
|
|
20240619,101100,1370875000,343000,343500,343500,343000,22
|
|
20240619,101000,1363326000,343500,343500,343500,343500,13
|
|
20240619,100900,1358860500,343500,343500,343500,343500,32
|
|
20240619,100800,1347868500,343500,343500,343500,343500,6
|
|
20240619,100700,1345807500,343500,343500,344000,343500,16
|
|
20240619,100600,1340308000,343500,343500,343500,343500,18
|
|
20240619,100500,1334125000,343500,343500,343500,343500,66
|
|
20240619,100400,1311454000,343500,343500,343500,343500,7
|
|
20240619,100300,1309049500,344000,344000,344000,344000,8
|
|
20240619,100200,1306297500,343500,343500,343500,343500,14
|
|
20240619,100100,1301488500,343500,343500,344500,343500,5
|
|
20240619,100000,1299770000,344000,344000,344000,344000,61
|
|
20240619,095900,1278786000,344000,344000,344500,344000,34
|
|
20240619,095800,1267089000,344000,344500,344500,344000,14
|
|
20240619,095700,1262272500,344500,344500,344500,344500,81
|
|
20240619,095600,1234368000,344000,343500,344000,343500,101
|
|
20240619,095500,1199646000,343500,344000,344000,343500,76
|
|
20240619,095400,1173530500,344000,344000,344000,344000,76
|
|
20240619,095300,1147386500,344000,343500,344500,343500,98
|
|
20240619,095200,1113682000,344500,344000,344500,344000,290
|
|
20240619,095100,1013896500,344000,343500,344000,343500,13
|
|
20240619,095000,1009430000,343500,343500,343500,343000,214
|
|
20240619,094900,935921500,343500,343500,343500,343000,388
|
|
20240619,094800,802644500,343000,343000,343000,343000,3
|
|
20240619,094700,801615500,343000,343000,343000,343000,0
|
|
20240619,094600,801615500,343000,343500,343500,343000,171
|
|
20240619,094500,742962000,343000,343000,343500,343000,10
|
|
20240619,094400,739531500,343000,343000,343500,343000,5
|
|
20240619,094300,737815500,343500,343500,343500,343000,14
|
|
20240619,094200,733009000,343500,343000,343500,343000,7
|
|
20240619,094100,730607500,343000,343000,343000,343000,14
|
|
20240619,094000,725805500,343000,343000,343000,343000,1
|
|
20240619,093900,725462500,343000,343000,343500,343000,29
|
|
20240619,093800,715512000,343500,343500,343500,343500,0
|
|
20240619,093700,715512000,343500,343500,343500,343500,1
|
|
20240619,093600,715168500,343500,343500,343500,343500,8
|
|
20240619,093500,712420500,343000,343000,343000,343000,4
|
|
20240619,093400,711048500,343000,343000,343000,343000,8
|
|
20240619,093300,708304500,343500,343500,344000,343500,52
|
|
20240619,093200,690436500,343500,343000,344000,342500,70
|
|
20240619,093100,666402000,343000,343000,343000,343000,21
|
|
20240619,093000,659199000,343000,343000,343000,342500,43
|
|
20240619,092900,644450500,343000,343000,343000,343000,139
|
|
20240619,092800,596773500,343000,343500,343500,343000,38
|
|
20240619,092700,583739000,343000,342500,343000,342500,34
|
|
20240619,092600,572077500,343000,343500,343500,343000,63
|
|
20240619,092500,550466500,343000,343500,343500,343000,27
|
|
20240619,092400,541202500,343500,343500,343500,343500,29
|
|
20240619,092300,531241000,343500,344000,344000,343500,56
|
|
20240619,092200,511990000,344000,343500,344500,343000,190
|
|
20240619,092100,446686000,343000,343500,343500,343000,12
|
|
20240619,092000,442568000,343000,342500,343000,342500,47
|
|
20240619,091900,426449000,342500,343000,343000,342500,2
|
|
20240619,091800,425763500,343000,342000,343000,342000,11
|
|
20240619,091700,421999000,342000,342000,342000,342000,158
|
|
20240619,091600,367963000,342000,341500,342000,341000,29
|
|
20240619,091500,358064000,341000,341500,341500,341000,11
|
|
20240619,091400,354310000,342000,341500,342000,341500,15
|
|
20240619,091300,349185500,342000,342000,342000,342000,12
|
|
20240619,091200,345081500,342000,342000,343000,342000,70
|
|
20240619,091100,321120500,342000,342000,342000,342000,7
|
|
20240619,091000,318726500,342000,341500,342000,341000,73
|
|
20240619,090900,293800500,341500,342000,342500,341500,35
|
|
20240619,090800,281835500,342000,343000,343000,342000,95
|
|
20240619,090700,249273000,343500,343000,343500,343000,10
|
|
20240619,090600,245840000,342500,342000,342500,342000,18
|
|
20240619,090500,239678500,342000,341000,342000,341000,164
|
|
20240619,090400,183718500,341000,341000,341000,340500,37
|
|
20240619,090300,171103000,341000,341000,341500,341000,34
|
|
20240619,090200,159508500,341000,341000,341500,341000,23
|
|
20240619,090100,151665000,341000,341000,341000,341000,12
|
|
20240619,090000,147573000,340000,340000,341000,340000,434
|