725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,210200,8825209000,354000,354000,354000,354000,1115
|
|
20240620,210100,8825209000,354000,354000,354000,354000,0
|
|
20240620,210000,8825209000,354000,354000,354000,354000,0
|
|
20240620,205900,8825209000,354000,354000,354000,354000,0
|
|
20240620,205800,8825209000,354000,354000,354000,354000,0
|
|
20240620,205700,8825209000,354000,354000,354000,354000,0
|
|
20240620,205600,8825209000,354000,354000,354000,354000,0
|
|
20240620,205500,8825209000,354000,354000,354000,354000,0
|
|
20240620,205400,8825209000,354000,354000,354000,354000,0
|
|
20240620,205300,8825209000,354000,354000,354000,354000,0
|
|
20240620,205200,8825209000,354000,354000,354000,354000,0
|
|
20240620,205100,8825209000,354000,354000,354000,354000,0
|
|
20240620,205000,8825209000,354000,354000,354000,354000,0
|
|
20240620,204900,8825209000,354000,354000,354000,354000,0
|
|
20240620,204800,8825209000,354000,354000,354000,354000,0
|
|
20240620,204700,8825209000,354000,354000,354000,354000,0
|
|
20240620,204600,8825209000,354000,354000,354000,354000,0
|
|
20240620,204500,8825209000,354000,354000,354000,354000,0
|
|
20240620,204400,8825209000,354000,354000,354000,354000,0
|
|
20240620,204300,8825209000,354000,354000,354000,354000,0
|
|
20240620,204200,8825209000,354000,354000,354000,354000,0
|
|
20240620,204100,8825209000,354000,354000,354000,354000,0
|
|
20240620,204000,8825209000,354000,354000,354000,354000,0
|
|
20240620,203900,8825209000,354000,354000,354000,354000,0
|
|
20240620,203800,8825209000,354000,354000,354000,354000,0
|
|
20240620,203700,8825209000,354000,354000,354000,354000,0
|
|
20240620,203600,8825209000,354000,354000,354000,354000,0
|
|
20240620,203500,8825209000,354000,354000,354000,354000,0
|
|
20240620,203400,8825209000,354000,354000,354000,354000,0
|
|
20240620,203300,8825209000,354000,354000,354000,354000,0
|
|
20240620,203200,8825209000,354000,354000,354000,354000,1115
|
|
20240620,203100,8825209000,354000,354000,354000,354000,0
|
|
20240620,203000,8825209000,354000,354000,354000,354000,0
|
|
20240620,202900,8825209000,354000,354000,354000,354000,0
|
|
20240620,202800,8825209000,354000,354000,354000,354000,0
|
|
20240620,202700,8825209000,354000,354000,354000,354000,0
|
|
20240620,202600,8825209000,354000,354000,354000,354000,0
|
|
20240620,202500,8825209000,354000,354000,354000,354000,0
|
|
20240620,202400,8825209000,354000,354000,354000,354000,0
|
|
20240620,202300,8825209000,354000,354000,354000,354000,0
|
|
20240620,202200,8825209000,354000,354000,354000,354000,0
|
|
20240620,202100,8825209000,354000,354000,354000,354000,0
|
|
20240620,202000,8825209000,354000,354000,354000,354000,0
|
|
20240620,201900,8825209000,354000,354000,354000,354000,0
|
|
20240620,201800,8825209000,354000,354000,354000,354000,0
|
|
20240620,201700,8825209000,354000,354000,354000,354000,0
|
|
20240620,201600,8825209000,354000,354000,354000,354000,0
|
|
20240620,201500,8825209000,354000,354000,354000,354000,0
|
|
20240620,201400,8825209000,354000,354000,354000,354000,0
|
|
20240620,201300,8825209000,354000,354000,354000,354000,0
|
|
20240620,201200,8825209000,354000,354000,354000,354000,0
|
|
20240620,201100,8825209000,354000,354000,354000,354000,0
|
|
20240620,201000,8825209000,354000,354000,354000,354000,0
|
|
20240620,200900,8825209000,354000,354000,354000,354000,0
|
|
20240620,200800,8825209000,354000,354000,354000,354000,0
|
|
20240620,200700,8825209000,354000,354000,354000,354000,0
|
|
20240620,200600,8825209000,354000,354000,354000,354000,0
|
|
20240620,200500,8825209000,354000,354000,354000,354000,0
|
|
20240620,200400,8825209000,354000,354000,354000,354000,0
|
|
20240620,200300,8825209000,354000,354000,354000,354000,0
|
|
20240620,200200,8825209000,354000,354000,354000,354000,1115
|
|
20240620,200100,8825209000,354000,354000,354000,354000,0
|
|
20240620,200000,8825209000,354000,354000,354000,354000,0
|
|
20240620,195900,8825209000,354000,354000,354000,354000,0
|
|
20240620,195800,8825209000,354000,354000,354000,354000,0
|
|
20240620,195700,8825209000,354000,354000,354000,354000,0
|
|
20240620,195600,8825209000,354000,354000,354000,354000,0
|
|
20240620,195500,8825209000,354000,354000,354000,354000,0
|
|
20240620,195400,8825209000,354000,354000,354000,354000,0
|
|
20240620,195300,8825209000,354000,354000,354000,354000,0
|
|
20240620,195200,8825209000,354000,354000,354000,354000,0
|
|
20240620,195100,8825209000,354000,354000,354000,354000,0
|
|
20240620,195000,8825209000,354000,354000,354000,354000,0
|
|
20240620,194900,8825209000,354000,354000,354000,354000,0
|
|
20240620,194800,8825209000,354000,354000,354000,354000,0
|
|
20240620,194700,8825209000,354000,354000,354000,354000,0
|
|
20240620,194600,8825209000,354000,354000,354000,354000,0
|
|
20240620,194500,8825209000,354000,354000,354000,354000,0
|
|
20240620,194400,8825209000,354000,354000,354000,354000,0
|
|
20240620,194300,8825209000,354000,354000,354000,354000,0
|
|
20240620,194200,8825209000,354000,354000,354000,354000,0
|
|
20240620,194100,8825209000,354000,354000,354000,354000,0
|
|
20240620,194000,8825209000,354000,354000,354000,354000,0
|
|
20240620,193900,8825209000,354000,354000,354000,354000,0
|
|
20240620,193800,8825209000,354000,354000,354000,354000,0
|
|
20240620,193700,8825209000,354000,354000,354000,354000,0
|
|
20240620,193600,8825209000,354000,354000,354000,354000,0
|
|
20240620,193500,8825209000,354000,354000,354000,354000,0
|
|
20240620,193400,8825209000,354000,354000,354000,354000,0
|
|
20240620,193300,8825209000,354000,354000,354000,354000,0
|
|
20240620,193200,8825209000,354000,354000,354000,354000,1115
|
|
20240620,193100,8825209000,354000,354000,354000,354000,0
|
|
20240620,193000,8825209000,354000,354000,354000,354000,0
|
|
20240620,192900,8825209000,354000,354000,354000,354000,0
|
|
20240620,192800,8825209000,354000,354000,354000,354000,0
|
|
20240620,192700,8825209000,354000,354000,354000,354000,0
|
|
20240620,192600,8825209000,354000,354000,354000,354000,0
|
|
20240620,192500,8825209000,354000,354000,354000,354000,0
|
|
20240620,192400,8825209000,354000,354000,354000,354000,0
|
|
20240620,192300,8825209000,354000,354000,354000,354000,0
|
|
20240620,192200,8825209000,354000,354000,354000,354000,0
|
|
20240620,192100,8825209000,354000,354000,354000,354000,0
|
|
20240620,192000,8825209000,354000,354000,354000,354000,0
|
|
20240620,191900,8825209000,354000,354000,354000,354000,0
|
|
20240620,191800,8825209000,354000,354000,354000,354000,0
|
|
20240620,191700,8825209000,354000,354000,354000,354000,0
|
|
20240620,191600,8825209000,354000,354000,354000,354000,0
|
|
20240620,191500,8825209000,354000,354000,354000,354000,0
|
|
20240620,191400,8825209000,354000,354000,354000,354000,0
|
|
20240620,191300,8825209000,354000,354000,354000,354000,0
|
|
20240620,191200,8825209000,354000,354000,354000,354000,0
|
|
20240620,191100,8825209000,354000,354000,354000,354000,0
|
|
20240620,191000,8825209000,354000,354000,354000,354000,0
|
|
20240620,190900,8825209000,354000,354000,354000,354000,0
|
|
20240620,190800,8825209000,354000,354000,354000,354000,0
|
|
20240620,190700,8825209000,354000,354000,354000,354000,0
|
|
20240620,190600,8825209000,354000,354000,354000,354000,0
|
|
20240620,190500,8825209000,354000,354000,354000,354000,0
|
|
20240620,190400,8825209000,354000,354000,354000,354000,0
|
|
20240620,190300,8825209000,354000,354000,354000,354000,0
|
|
20240620,190200,8825209000,354000,354000,354000,354000,1115
|
|
20240620,190100,8825209000,354000,354000,354000,354000,0
|
|
20240620,190000,8825209000,354000,354000,354000,354000,0
|
|
20240620,185900,8825209000,354000,354000,354000,354000,0
|
|
20240620,185800,8825209000,354000,354000,354000,354000,0
|
|
20240620,185700,8825209000,354000,354000,354000,354000,0
|
|
20240620,185600,8825209000,354000,354000,354000,354000,0
|
|
20240620,185500,8825209000,354000,354000,354000,354000,0
|
|
20240620,185400,8825209000,354000,354000,354000,354000,0
|
|
20240620,185300,8825209000,354000,354000,354000,354000,0
|
|
20240620,185200,8825209000,354000,354000,354000,354000,0
|
|
20240620,185100,8825209000,354000,354000,354000,354000,0
|
|
20240620,185000,8825209000,354000,354000,354000,354000,0
|
|
20240620,184900,8825209000,354000,354000,354000,354000,0
|
|
20240620,184800,8825209000,354000,354000,354000,354000,0
|
|
20240620,184700,8825209000,354000,354000,354000,354000,0
|
|
20240620,184600,8825209000,354000,354000,354000,354000,0
|
|
20240620,184500,8825209000,354000,354000,354000,354000,0
|
|
20240620,184400,8825209000,354000,354000,354000,354000,0
|
|
20240620,184300,8825209000,354000,354000,354000,354000,0
|
|
20240620,184200,8825209000,354000,354000,354000,354000,0
|
|
20240620,184100,8825209000,354000,354000,354000,354000,0
|
|
20240620,184000,8825209000,354000,354000,354000,354000,0
|
|
20240620,183900,8825209000,354000,354000,354000,354000,0
|
|
20240620,183800,8825209000,354000,354000,354000,354000,0
|
|
20240620,183700,8825209000,354000,354000,354000,354000,0
|
|
20240620,183600,8825209000,354000,354000,354000,354000,0
|
|
20240620,183500,8825209000,354000,354000,354000,354000,0
|
|
20240620,183400,8825209000,354000,354000,354000,354000,0
|
|
20240620,183300,8825209000,354000,354000,354000,354000,0
|
|
20240620,183200,8825209000,354000,354000,354000,354000,1115
|
|
20240620,183100,8825209000,354000,354000,354000,354000,0
|
|
20240620,183000,8825209000,354000,354000,354000,354000,0
|
|
20240620,182900,8825209000,354000,354000,354000,354000,0
|
|
20240620,182800,8825209000,354000,354000,354000,354000,0
|
|
20240620,182700,8825209000,354000,354000,354000,354000,0
|
|
20240620,182600,8825209000,354000,354000,354000,354000,0
|
|
20240620,182500,8825209000,354000,354000,354000,354000,0
|
|
20240620,182400,8825209000,354000,354000,354000,354000,0
|
|
20240620,182300,8825209000,354000,354000,354000,354000,0
|
|
20240620,182200,8825209000,354000,354000,354000,354000,0
|
|
20240620,182100,8825209000,354000,354000,354000,354000,0
|
|
20240620,182000,8825209000,354000,354000,354000,354000,0
|
|
20240620,181900,8825209000,354000,354000,354000,354000,0
|
|
20240620,181800,8825209000,354000,354000,354000,354000,0
|
|
20240620,181700,8825209000,354000,354000,354000,354000,0
|
|
20240620,181600,8825209000,354000,354000,354000,354000,0
|
|
20240620,181500,8825209000,354000,354000,354000,354000,0
|
|
20240620,181400,8825209000,354000,354000,354000,354000,0
|
|
20240620,181300,8825209000,354000,354000,354000,354000,0
|
|
20240620,181200,8825209000,354000,354000,354000,354000,0
|
|
20240620,181100,8825209000,354000,354000,354000,354000,0
|
|
20240620,181000,8825209000,354000,354000,354000,354000,0
|
|
20240620,180900,8825209000,354000,354000,354000,354000,0
|
|
20240620,180800,8825209000,354000,354000,354000,354000,0
|
|
20240620,180700,8825209000,354000,354000,354000,354000,0
|
|
20240620,180600,8825209000,354000,354000,354000,354000,0
|
|
20240620,180500,8825209000,354000,354000,354000,354000,0
|
|
20240620,180400,8825209000,354000,354000,354000,354000,0
|
|
20240620,180300,8825209000,354000,354000,354000,354000,0
|
|
20240620,180200,8825209000,354000,354000,354000,354000,1115
|
|
20240620,180100,8825209000,354000,354000,354000,354000,0
|
|
20240620,180000,8825209000,354000,354000,354000,354000,0
|
|
20240620,175900,8825209000,354000,354000,354000,354000,0
|
|
20240620,175800,8825209000,354000,354000,354000,354000,0
|
|
20240620,175700,8825209000,354000,354000,354000,354000,0
|
|
20240620,175600,8825209000,354000,354000,354000,354000,0
|
|
20240620,175500,8825209000,354000,354000,354000,354000,0
|
|
20240620,175400,8825209000,354000,354000,354000,354000,0
|
|
20240620,175300,8825209000,354000,354000,354000,354000,0
|
|
20240620,175200,8825209000,354000,354000,354000,354000,0
|
|
20240620,175100,8825209000,354000,354000,354000,354000,0
|
|
20240620,175000,8825209000,354000,354000,354000,354000,0
|
|
20240620,174900,8825209000,354000,354000,354000,354000,0
|
|
20240620,174800,8825209000,354000,354000,354000,354000,0
|
|
20240620,174700,8825209000,354000,354000,354000,354000,0
|
|
20240620,174600,8825209000,354000,354000,354000,354000,0
|
|
20240620,174500,8825209000,354000,354000,354000,354000,0
|
|
20240620,174400,8825209000,354000,354000,354000,354000,0
|
|
20240620,174300,8825209000,354000,354000,354000,354000,0
|
|
20240620,174200,8825209000,354000,354000,354000,354000,0
|
|
20240620,174100,8825209000,354000,354000,354000,354000,0
|
|
20240620,174000,8825209000,354000,354000,354000,354000,0
|
|
20240620,173900,8825209000,354000,354000,354000,354000,0
|
|
20240620,173800,8825209000,354000,354000,354000,354000,0
|
|
20240620,173700,8825209000,354000,354000,354000,354000,0
|
|
20240620,173600,8825209000,354000,354000,354000,354000,0
|
|
20240620,173500,8825209000,354000,354000,354000,354000,0
|
|
20240620,173400,8825209000,354000,354000,354000,354000,0
|
|
20240620,173300,8825209000,354000,354000,354000,354000,0
|
|
20240620,173200,8825209000,354000,354000,354000,354000,1115
|
|
20240620,173100,8825209000,354000,354000,354000,354000,0
|
|
20240620,173000,8825209000,354000,354000,354000,354000,0
|
|
20240620,172900,8825209000,354000,354000,354000,354000,0
|
|
20240620,172800,8825209000,354000,354000,354000,354000,0
|
|
20240620,172700,8825209000,354000,354000,354000,354000,0
|
|
20240620,172600,8825209000,354000,354000,354000,354000,0
|
|
20240620,172500,8825209000,354000,354000,354000,354000,0
|
|
20240620,172400,8825209000,354000,354000,354000,354000,0
|
|
20240620,172300,8825209000,354000,354000,354000,354000,0
|
|
20240620,172200,8825209000,354000,354000,354000,354000,0
|
|
20240620,172100,8825209000,354000,354000,354000,354000,0
|
|
20240620,172000,8825209000,354000,354000,354000,354000,0
|
|
20240620,171900,8825209000,354000,354000,354000,354000,0
|
|
20240620,171800,8825209000,354000,354000,354000,354000,0
|
|
20240620,171700,8825209000,354000,354000,354000,354000,0
|
|
20240620,171600,8825209000,354000,354000,354000,354000,0
|
|
20240620,171500,8825209000,354000,354000,354000,354000,0
|
|
20240620,171400,8825209000,354000,354000,354000,354000,0
|
|
20240620,171300,8825209000,354000,354000,354000,354000,0
|
|
20240620,171200,8825209000,354000,354000,354000,354000,0
|
|
20240620,171100,8825209000,354000,354000,354000,354000,0
|
|
20240620,171000,8825209000,354000,354000,354000,354000,0
|
|
20240620,170900,8825209000,354000,354000,354000,354000,0
|
|
20240620,170800,8825209000,354000,354000,354000,354000,0
|
|
20240620,170700,8825209000,354000,354000,354000,354000,0
|
|
20240620,170600,8825209000,354000,354000,354000,354000,0
|
|
20240620,170500,8825209000,354000,354000,354000,354000,0
|
|
20240620,170400,8825209000,354000,354000,354000,354000,0
|
|
20240620,170300,8825209000,354000,354000,354000,354000,0
|
|
20240620,170200,8825209000,354000,354000,354000,354000,1115
|
|
20240620,170100,8825209000,354000,354000,354000,354000,0
|
|
20240620,170000,8825209000,354000,354000,354000,354000,0
|
|
20240620,165900,8825209000,354000,354000,354000,354000,0
|
|
20240620,165800,8825209000,354000,354000,354000,354000,0
|
|
20240620,165700,8825209000,354000,354000,354000,354000,0
|
|
20240620,165600,8825209000,354000,354000,354000,354000,0
|
|
20240620,165500,8825209000,354000,354000,354000,354000,0
|
|
20240620,165400,8825209000,354000,354000,354000,354000,0
|
|
20240620,165300,8825209000,354000,354000,354000,354000,0
|
|
20240620,165200,8825209000,354000,354000,354000,354000,0
|
|
20240620,165100,8825209000,354000,354000,354000,354000,0
|
|
20240620,165000,8825209000,354000,354000,354000,354000,0
|
|
20240620,164900,8825209000,354000,354000,354000,354000,0
|
|
20240620,164800,8825209000,354000,354000,354000,354000,0
|
|
20240620,164700,8825209000,354000,354000,354000,354000,0
|
|
20240620,164600,8825209000,354000,354000,354000,354000,0
|
|
20240620,164500,8825209000,354000,354000,354000,354000,0
|
|
20240620,164400,8825209000,354000,354000,354000,354000,0
|
|
20240620,164300,8825209000,354000,354000,354000,354000,0
|
|
20240620,164200,8825209000,354000,354000,354000,354000,0
|
|
20240620,164100,8825209000,354000,354000,354000,354000,0
|
|
20240620,164000,8825209000,354000,354000,354000,354000,0
|
|
20240620,163900,8825209000,354000,354000,354000,354000,0
|
|
20240620,163800,8825209000,354000,354000,354000,354000,0
|
|
20240620,163700,8825209000,354000,354000,354000,354000,0
|
|
20240620,163600,8825209000,354000,354000,354000,354000,0
|
|
20240620,163500,8825209000,354000,354000,354000,354000,0
|
|
20240620,163400,8825209000,354000,354000,354000,354000,0
|
|
20240620,163300,8825209000,354000,354000,354000,354000,0
|
|
20240620,163200,8825209000,354000,354000,354000,354000,1115
|
|
20240620,163100,8825209000,354000,354000,354000,354000,0
|
|
20240620,163000,8825209000,354000,354000,354000,354000,0
|
|
20240620,162900,8825209000,354000,354000,354000,354000,0
|
|
20240620,162800,8825209000,354000,354000,354000,354000,0
|
|
20240620,162700,8825209000,354000,354000,354000,354000,0
|
|
20240620,162600,8825209000,354000,354000,354000,354000,0
|
|
20240620,162500,8825209000,354000,354000,354000,354000,0
|
|
20240620,162400,8825209000,354000,354000,354000,354000,0
|
|
20240620,162300,8825209000,354000,354000,354000,354000,0
|
|
20240620,162200,8825209000,354000,354000,354000,354000,0
|
|
20240620,162100,8825209000,354000,354000,354000,354000,0
|
|
20240620,162000,8825209000,354000,354000,354000,354000,0
|
|
20240620,161900,8825209000,354000,354000,354000,354000,0
|
|
20240620,161800,8825209000,354000,354000,354000,354000,0
|
|
20240620,161700,8825209000,354000,354000,354000,354000,0
|
|
20240620,161600,8825209000,354000,354000,354000,354000,0
|
|
20240620,161500,8825209000,354000,354000,354000,354000,0
|
|
20240620,161400,8825209000,354000,354000,354000,354000,0
|
|
20240620,161300,8825209000,354000,354000,354000,354000,0
|
|
20240620,161200,8825209000,354000,354000,354000,354000,0
|
|
20240620,161100,8825209000,354000,354000,354000,354000,0
|
|
20240620,161000,8825209000,354000,354000,354000,354000,0
|
|
20240620,160900,8825209000,354000,354000,354000,354000,0
|
|
20240620,160800,8825209000,354000,354000,354000,354000,0
|
|
20240620,160700,8825209000,354000,354000,354000,354000,0
|
|
20240620,160600,8825209000,354000,354000,354000,354000,0
|
|
20240620,160500,8825209000,354000,354000,354000,354000,0
|
|
20240620,160400,8825209000,354000,354000,354000,354000,0
|
|
20240620,160300,8825209000,354000,354000,354000,354000,0
|
|
20240620,160200,8825209000,354000,354000,354000,354000,1115
|
|
20240620,160100,8825209000,354000,354000,354000,354000,0
|
|
20240620,160000,8825209000,354000,354000,354000,354000,0
|
|
20240620,155900,8825209000,354000,354000,354000,354000,0
|
|
20240620,155800,8825209000,354000,354000,354000,354000,0
|
|
20240620,155700,8825209000,354000,354000,354000,354000,0
|
|
20240620,155600,8825209000,354000,354000,354000,354000,0
|
|
20240620,155500,8825209000,354000,354000,354000,354000,0
|
|
20240620,155400,8825209000,354000,354000,354000,354000,0
|
|
20240620,155300,8825209000,354000,354000,354000,354000,0
|
|
20240620,155200,8825209000,354000,354000,354000,354000,0
|
|
20240620,155100,8825209000,354000,354000,354000,354000,0
|
|
20240620,155000,8825209000,354000,354000,354000,354000,0
|
|
20240620,154900,8825209000,354000,354000,354000,354000,0
|
|
20240620,154800,8825209000,354000,354000,354000,354000,0
|
|
20240620,154700,8825209000,354000,354000,354000,354000,0
|
|
20240620,154600,8825209000,354000,354000,354000,354000,0
|
|
20240620,154500,8825209000,354000,354000,354000,354000,0
|
|
20240620,154400,8825209000,354000,354000,354000,354000,0
|
|
20240620,154300,8825209000,354000,354000,354000,354000,0
|
|
20240620,154200,8825209000,354000,354000,354000,354000,0
|
|
20240620,154100,8825209000,354000,354000,354000,354000,0
|
|
20240620,154000,8825209000,354000,354000,354000,354000,0
|
|
20240620,153900,8825209000,354000,354000,354000,354000,0
|
|
20240620,153800,8825209000,354000,354000,354000,354000,0
|
|
20240620,153700,8825209000,354000,354000,354000,354000,0
|
|
20240620,153600,8825209000,354000,354000,354000,354000,0
|
|
20240620,153500,8825209000,354000,354000,354000,354000,0
|
|
20240620,153400,8825209000,354000,354000,354000,354000,0
|
|
20240620,153300,8825209000,354000,354000,354000,354000,0
|
|
20240620,153200,8825209000,354000,354000,354000,354000,1115
|
|
20240620,153100,8825209000,354000,354000,354000,354000,0
|
|
20240620,153000,8825209000,354000,354000,354000,354000,1115
|
|
20240620,152900,8430499000,354500,354500,354500,354500,0
|
|
20240620,152800,8430499000,354500,354500,354500,354500,0
|
|
20240620,152700,8430499000,354500,354500,354500,354500,0
|
|
20240620,152600,8430499000,354500,354500,354500,354500,0
|
|
20240620,152500,8430499000,354500,354500,354500,354500,0
|
|
20240620,152400,8430499000,354500,354500,354500,354500,0
|
|
20240620,152300,8430499000,354500,354500,354500,354500,0
|
|
20240620,152200,8430499000,354500,354500,354500,354500,0
|
|
20240620,152100,8430499000,354500,354500,354500,354500,0
|
|
20240620,152000,8430499000,354500,354500,354500,354500,0
|
|
20240620,151900,8430499000,354500,354000,354500,353500,41
|
|
20240620,151800,8415980000,354000,354500,354500,354000,110
|
|
20240620,151700,8377039500,354500,354000,354500,354000,8
|
|
20240620,151600,8374207000,354000,354500,355000,354000,31
|
|
20240620,151500,8363211500,354000,354000,354500,354000,30
|
|
20240620,151400,8352583500,355000,354500,355000,354500,42
|
|
20240620,151300,8337681000,354000,354500,355000,354000,28
|
|
20240620,151200,8327749500,354500,355000,355000,354000,44
|
|
20240620,151100,8312143000,354000,354000,354500,354000,129
|
|
20240620,151000,8266466500,354000,354500,354500,354000,42
|
|
20240620,150900,8251579000,354500,354000,354500,354000,34
|
|
20240620,150800,8239528000,354500,354500,354500,354500,38
|
|
20240620,150700,8226057000,354000,354500,354500,354000,24
|
|
20240620,150600,8217549500,354000,354500,354500,354000,182
|
|
20240620,150500,8153114500,354500,354000,354500,354000,27
|
|
20240620,150400,8143545500,354500,354500,354500,354500,42
|
|
20240620,150300,8128656500,354500,354500,354500,354500,20
|
|
20240620,150200,8121566500,354500,354500,354500,354500,42
|
|
20240620,150100,8106677500,354500,354500,354500,354500,46
|
|
20240620,150000,8090370500,354500,355000,355000,354500,92
|
|
20240620,145900,8057756000,355000,355000,355000,354500,29
|
|
20240620,145800,8047461500,355000,354500,355000,354500,48
|
|
20240620,145700,8030426500,354500,354500,355000,354500,23
|
|
20240620,145600,8022262500,355000,354500,355000,354500,38
|
|
20240620,145500,8008773000,354500,355000,355000,354500,23
|
|
20240620,145400,8000610000,355000,354500,355000,354500,45
|
|
20240620,145300,7984638500,354500,355000,355000,354500,48
|
|
20240620,145200,7967600000,355000,355000,355000,355000,56
|
|
20240620,145100,7947720000,355000,354500,355000,354500,66
|
|
20240620,145000,7924300000,354500,354500,354500,354500,24
|
|
20240620,144900,7915792000,354500,354500,354500,354500,48
|
|
20240620,144800,7898776000,354500,354500,354500,354500,23
|
|
20240620,144700,7890622500,354500,354500,354500,354500,64
|
|
20240620,144600,7867934500,354500,354500,354500,354500,0
|
|
20240620,144500,7867934500,354500,354000,354500,354000,137
|
|
20240620,144400,7819368500,354500,355000,355000,354000,9
|
|
20240620,144300,7816177500,354000,354000,354000,354000,15
|
|
20240620,144200,7810867500,354000,354500,354500,354000,72
|
|
20240620,144100,7785345000,354500,355000,355000,354500,63
|
|
20240620,144000,7763001500,355000,355000,355000,354500,160
|
|
20240620,143900,7706236500,354500,354500,355000,354500,61
|
|
20240620,143800,7684590000,354500,354500,354500,354500,3
|
|
20240620,143700,7683526500,355000,354500,355000,354500,20
|
|
20240620,143600,7676435000,354000,354500,354500,354000,14
|
|
20240620,143500,7671476000,354500,354500,354500,354500,12
|
|
20240620,143400,7667222000,354000,354500,354500,354000,4
|
|
20240620,143300,7665805000,354500,354500,354500,354500,6
|
|
20240620,143200,7663678000,354500,354500,354500,354500,4
|
|
20240620,143100,7662260000,354000,354000,354500,354000,91
|
|
20240620,143000,7630042000,354500,354000,354500,354000,41
|
|
20240620,142900,7615522000,353500,354000,354000,353500,120
|
|
20240620,142800,7573047000,354000,354000,354000,354000,4
|
|
20240620,142700,7571631000,354500,354500,354500,354500,4
|
|
20240620,142600,7570213000,354500,354500,354500,354500,1
|
|
20240620,142500,7569858500,354000,354000,354000,354000,16
|
|
20240620,142400,7564194500,354000,354000,354000,354000,13
|
|
20240620,142300,7559592500,354000,354000,354000,354000,0
|
|
20240620,142200,7559592500,354000,354000,354000,354000,17
|
|
20240620,142100,7553574500,354000,354000,354000,354000,1
|
|
20240620,142000,7553220500,354000,354000,354000,354000,3
|
|
20240620,141900,7552158500,354000,354000,354000,354000,22
|
|
20240620,141800,7544370500,353500,354000,354000,353500,60
|
|
20240620,141700,7523133500,354000,354000,354000,354000,4
|
|
20240620,141600,7521717500,354500,355000,355000,354000,84
|
|
20240620,141500,7491938500,355000,355000,355000,355000,0
|
|
20240620,141400,7491938500,355000,355000,355000,355000,6
|
|
20240620,141300,7489808500,354500,354500,354500,354500,2
|
|
20240620,141200,7489099500,354500,355000,355000,354500,11
|
|
20240620,141100,7485195000,354500,355000,355000,354500,4
|
|
20240620,141000,7483775500,355000,355000,355000,355000,4
|
|
20240620,140900,7482355500,355000,355000,355000,355000,5
|
|
20240620,140800,7480580500,355000,355500,355500,354500,140
|
|
20240620,140700,7430904500,355500,355500,355500,355500,2
|
|
20240620,140600,7430193500,355500,355500,355500,355500,9
|
|
20240620,140500,7426994000,355500,356000,356000,355500,186
|
|
20240620,140400,7360781500,356000,356500,356500,356000,66
|
|
20240620,140300,7337253500,356500,356500,356500,356500,37
|
|
20240620,140200,7324063000,356500,356500,356500,356500,67
|
|
20240620,140100,7300177500,356500,356500,356500,356500,3
|
|
20240620,140000,7299108000,356500,356500,357000,356500,6
|
|
20240620,135900,7296968500,356500,356500,356500,356500,1
|
|
20240620,135800,7296612000,357000,357000,357000,357000,24
|
|
20240620,135700,7288044000,357000,357000,357000,357000,17
|
|
20240620,135600,7281975000,357000,357000,357000,357000,19
|
|
20240620,135500,7275192000,357000,356500,357500,356500,732
|
|
20240620,135400,7013810500,357000,356000,357000,356000,576
|
|
20240620,135300,6808410500,356000,356000,356000,356000,2
|
|
20240620,135200,6807698500,356000,356000,356000,355500,124
|
|
20240620,135100,6763555000,356000,356000,356000,356000,25
|
|
20240620,135000,6754655000,356000,356000,356000,356000,28
|
|
20240620,134900,6744687000,356000,356500,356500,355500,239
|
|
20240620,134800,6659602000,356500,356500,356500,356500,0
|
|
20240620,134700,6659602000,356500,356000,356500,356000,116
|
|
20240620,134600,6618305500,356000,356000,356000,356000,175
|
|
20240620,134500,6556005500,355500,355500,355500,355000,48
|
|
20240620,134400,6538942000,355500,355500,355500,355500,0
|
|
20240620,134300,6538942000,355500,355500,355500,355000,61
|
|
20240620,134200,6517257000,355500,355500,355500,355500,28
|
|
20240620,134100,6507303000,355500,355000,355500,355000,6
|
|
20240620,134000,6505171000,355500,355500,355500,355500,15
|
|
20240620,133900,6499838500,355500,355500,355500,355500,87
|
|
20240620,133800,6468910000,355500,355500,355500,355000,15
|
|
20240620,133700,6463578000,355500,355000,355500,355000,6
|
|
20240620,133600,6461446000,355500,355500,355500,355500,75
|
|
20240620,133500,6434783500,355500,355500,355500,355500,3
|
|
20240620,133400,6433717000,355500,355000,355500,355000,10
|
|
20240620,133300,6430162500,355500,355000,355500,355000,68
|
|
20240620,133200,6405989500,355000,355000,355000,355000,1
|
|
20240620,133100,6405634500,355000,355500,355500,355000,37
|
|
20240620,133000,6392482000,355500,355000,355500,355000,159
|
|
20240620,132900,6335958000,355000,355500,355500,355000,3
|
|
20240620,132800,6334892500,355000,354500,355000,354500,288
|
|
20240620,132700,6232653500,354500,354500,355500,354500,57
|
|
20240620,132600,6212404500,355000,354500,355000,354500,67
|
|
20240620,132500,6188620000,354500,355000,355000,354500,41
|
|
20240620,132400,6174083500,355000,355000,355000,355000,51
|
|
20240620,132300,6155978500,354500,354500,354500,354500,11
|
|
20240620,132200,6152079000,354500,355000,355500,354500,47
|
|
20240620,132100,6135415500,355000,355000,355000,355000,23
|
|
20240620,132000,6127250500,355000,355000,355000,355000,5
|
|
20240620,131900,6125475500,355000,355000,355000,355000,5
|
|
20240620,131800,6123700500,355000,355000,355000,355000,47
|
|
20240620,131700,6107015500,355000,355000,355000,355000,4
|
|
20240620,131600,6105595500,354500,354500,354500,354500,9
|
|
20240620,131500,6102405000,355500,354000,355500,354000,9
|
|
20240620,131400,6099217500,354000,355000,355000,354000,100
|
|
20240620,131300,6063776000,355000,354500,355000,354500,20
|
|
20240620,131200,6056677000,354500,354500,355500,354500,208
|
|
20240620,131100,5982862500,354500,354500,354500,354500,32
|
|
20240620,131000,5971518500,354500,354500,354500,354500,88
|
|
20240620,130900,5940322500,354000,354000,354000,354000,24
|
|
20240620,130800,5931826500,354000,354000,354000,354000,30
|
|
20240620,130700,5921206500,354000,354000,354000,354000,38
|
|
20240620,130600,5907754500,354000,353500,354000,353500,5
|
|
20240620,130500,5905985000,354500,354000,354500,353500,4
|
|
20240620,130400,5904569000,354000,354500,354500,354000,19
|
|
20240620,130300,5897842500,354500,354500,354500,354500,3
|
|
20240620,130200,5896779000,353500,354500,354500,353500,4
|
|
20240620,130100,5895362000,354500,354000,354500,354000,9
|
|
20240620,130000,5892175500,354000,354000,354000,354000,0
|
|
20240620,125900,5892175500,354000,354000,354000,354000,6
|
|
20240620,125800,5890051500,354000,354000,354000,354000,50
|
|
20240620,125700,5872351500,353500,353500,353500,353500,2
|
|
20240620,125600,5871644500,353500,353500,353500,353500,2
|
|
20240620,125500,5870937500,353500,353500,353500,353500,140
|
|
20240620,125400,5821447500,353000,353000,353000,353000,12
|
|
20240620,125300,5817211500,353000,353500,353500,353000,2
|
|
20240620,125200,5816505000,353500,353500,353500,353500,4
|
|
20240620,125100,5815091000,353500,353500,353500,353500,4
|
|
20240620,125000,5813677000,353500,353500,353500,353500,4
|
|
20240620,124900,5812263000,353500,353500,353500,353500,10
|
|
20240620,124800,5808728000,353000,353500,353500,353000,12
|
|
20240620,124700,5804491000,353500,353500,353500,353500,1
|
|
20240620,124600,5804137500,353500,353000,353500,353000,45
|
|
20240620,124500,5788250000,353500,353000,353500,353000,4
|
|
20240620,124400,5786836500,353500,353500,353500,353500,1
|
|
20240620,124300,5786483000,353500,353500,353500,353500,0
|
|
20240620,124200,5786483000,353500,353500,353500,353500,93
|
|
20240620,124100,5753607500,354000,354000,354000,354000,34
|
|
20240620,124000,5741571500,354000,353500,354000,353500,25
|
|
20240620,123900,5732732000,353500,353500,353500,353500,0
|
|
20240620,123800,5732732000,353500,353500,353500,353500,95
|
|
20240620,123700,5699149500,354000,353500,354000,353500,2
|
|
20240620,123600,5698442000,353500,353500,353500,353500,0
|
|
20240620,123500,5698442000,353500,353500,353500,353500,4
|
|
20240620,123400,5697028000,353500,353500,353500,353500,23
|
|
20240620,123300,5688897500,353500,353000,353500,353000,81
|
|
20240620,123200,5660265500,353000,353000,353000,353000,1
|
|
20240620,123100,5659912500,353500,353500,353500,353500,0
|
|
20240620,123000,5659912500,353500,353500,353500,353500,0
|
|
20240620,122900,5659912500,353500,353500,353500,353500,10
|
|
20240620,122800,5656377500,353000,353000,353000,353000,0
|
|
20240620,122700,5656377500,353000,353000,353000,353000,26
|
|
20240620,122600,5647199500,353000,353000,353000,353000,4
|
|
20240620,122500,5645787500,353500,353000,353500,353000,20
|
|
20240620,122400,5638727000,353500,353000,353500,353000,8
|
|
20240620,122300,5635900500,353500,353500,353500,353500,0
|
|
20240620,122200,5635900500,353500,353500,353500,353500,6
|
|
20240620,122100,5633779500,353000,353000,353000,353000,0
|
|
20240620,122000,5633779500,353000,353500,353500,353000,60
|
|
20240620,121900,5612571500,353500,353500,353500,353500,27
|
|
20240620,121800,5603027000,354000,354000,354000,354000,150
|
|
20240620,121700,5549927000,354000,354000,354000,354000,1
|
|
20240620,121600,5549573000,354000,354000,354000,354000,3
|
|
20240620,121500,5548511000,354000,354000,354000,354000,1
|
|
20240620,121400,5548157000,354000,354000,354000,354000,3
|
|
20240620,121300,5547095000,354500,354500,354500,354500,0
|
|
20240620,121200,5547095000,354500,354500,354500,354500,19
|
|
20240620,121100,5540359500,354500,355000,355000,354500,103
|
|
20240620,121000,5503844000,355000,355000,355000,355000,105
|
|
20240620,120900,5466569000,355000,355000,355000,355000,3
|
|
20240620,120800,5465504000,355500,355500,355500,355500,2
|
|
20240620,120700,5464793000,356000,356000,356000,356000,0
|
|
20240620,120600,5464793000,356000,356000,356000,356000,0
|
|
20240620,120500,5464793000,356000,356000,356000,356000,10
|
|
20240620,120400,5461233000,356000,356000,356000,356000,5
|
|
20240620,120300,5459453000,355000,355500,355500,355000,39
|
|
20240620,120200,5445589500,356000,356000,356000,356000,7
|
|
20240620,120100,5443097500,356000,355500,356000,355500,14
|
|
20240620,120000,5438117500,356000,356000,356000,356000,68
|
|
20240620,115900,5413909500,356000,356000,356000,356000,12
|
|
20240620,115800,5409637500,356000,356000,356000,356000,20
|
|
20240620,115700,5402517500,356000,356000,356000,356000,1
|
|
20240620,115600,5402161500,356000,356000,356000,356000,2
|
|
20240620,115500,5401449500,356000,356500,356500,356000,13
|
|
20240620,115400,5396818000,356500,356000,356500,356000,22
|
|
20240620,115300,5388980000,356000,356000,356000,356000,32
|
|
20240620,115200,5377588000,356500,356500,356500,356500,0
|
|
20240620,115100,5377588000,356500,356500,356500,356500,6
|
|
20240620,115000,5375449000,356500,356500,356500,356000,4
|
|
20240620,114900,5374023500,356500,356500,357000,356500,79
|
|
20240620,114800,5345834500,356500,356500,357000,356500,24
|
|
20240620,114700,5337269500,356500,356500,356500,356500,21
|
|
20240620,114600,5329783000,356500,356000,356500,356000,5
|
|
20240620,114500,5328001000,356500,356000,356500,356000,35
|
|
20240620,114400,5315526500,356000,356500,356500,356000,27
|
|
20240620,114300,5305905500,356500,356500,356500,356500,26
|
|
20240620,114200,5296636500,356500,356500,356500,356500,115
|
|
20240620,114100,5255639000,356500,356500,356500,356500,4
|
|
20240620,114000,5254213000,356500,356500,356500,356500,1
|
|
20240620,113900,5253856500,356500,356500,356500,356500,2
|
|
20240620,113800,5253143500,356500,356500,356500,356500,13
|
|
20240620,113700,5248509000,356000,356000,356000,356000,5
|
|
20240620,113600,5246729000,356000,356000,357000,356000,61
|
|
20240620,113500,5224962000,356000,357000,357000,356000,13
|
|
20240620,113400,5220325000,356500,356000,357000,356000,183
|
|
20240620,113300,5155082000,356500,356000,356500,356000,46
|
|
20240620,113200,5138683500,356000,355500,356000,355500,49
|
|
20240620,113100,5121240500,355500,356000,356000,355500,65
|
|
20240620,113000,5098102500,356000,356000,356000,356000,32
|
|
20240620,112900,5086710500,356000,356000,356000,356000,16
|
|
20240620,112800,5081014500,355500,355500,356000,355500,18
|
|
20240620,112700,5074610000,355500,355500,356000,355500,79
|
|
20240620,112600,5046498500,355500,355500,355500,355500,22
|
|
20240620,112500,5038677500,355500,354500,355500,354500,22
|
|
20240620,112400,5030866500,356000,355000,356000,355000,175
|
|
20240620,112300,4968644500,355000,354500,355000,354500,132
|
|
20240620,112200,4921788000,354500,355000,355000,354500,22
|
|
20240620,112100,4913981000,355000,355000,355000,354500,17
|
|
20240620,112000,4907947500,355000,355000,355000,355000,5
|
|
20240620,111900,4906172500,355000,355000,355000,355000,5
|
|
20240620,111800,4904397500,355000,355000,355000,355000,16
|
|
20240620,111700,4898717500,355000,355000,355000,355000,12
|
|
20240620,111600,4894457500,355000,354500,355000,354500,5
|
|
20240620,111500,4892683000,354500,355000,355000,354500,18
|
|
20240620,111400,4886294000,355000,355000,355000,355000,23
|
|
20240620,111300,4878129000,355000,354500,355000,354500,5
|
|
20240620,111200,4876354500,355000,354500,355000,354500,15
|
|
20240620,111100,4871030000,354500,354500,355000,354500,26
|
|
20240620,111000,4861810500,354000,354500,355000,354000,120
|
|
20240620,110900,4819222000,355000,354500,355000,354500,26
|
|
20240620,110800,4809993500,354500,354500,354500,354500,10
|
|
20240620,110700,4806448500,354500,354000,354500,354000,6
|
|
20240620,110600,4804322500,354000,354500,354500,354000,10
|
|
20240620,110500,4800779500,354500,354500,355000,354500,30
|
|
20240620,110400,4790144000,354500,354500,354500,354500,5
|
|
20240620,110300,4788371500,354500,354500,355000,354500,82
|
|
20240620,110200,4759264500,354500,354500,354500,354500,23
|
|
20240620,110100,4751111000,354500,354500,354500,354000,9
|
|
20240620,110000,4747921000,354500,354500,354500,354000,8
|
|
20240620,105900,4745085500,354500,354000,354500,354000,15
|
|
20240620,105800,4739768500,354000,354500,354500,354000,73
|
|
20240620,105700,4713911000,354500,354000,354500,354000,9
|
|
20240620,105600,4710723000,354000,353500,354000,353500,39
|
|
20240620,105500,4696926500,354000,353500,354000,353500,10
|
|
20240620,105400,4693389000,354000,354000,354000,354000,7
|
|
20240620,105300,4690911000,354000,354000,354000,353500,47
|
|
20240620,105200,4674276500,354000,353500,354000,353500,15
|
|
20240620,105100,4668967500,353500,353500,353500,353500,66
|
|
20240620,105000,4645636500,354500,354000,354500,353500,21
|
|
20240620,104900,4638200500,353500,353500,353500,353500,4
|
|
20240620,104800,4636786500,354500,355000,355000,354500,12
|
|
20240620,104700,4632527500,355000,353000,355000,353000,3
|
|
20240620,104600,4631466500,353000,354000,354000,353000,498
|
|
20240620,104500,4455471000,354000,354000,354000,354000,4
|
|
20240620,104400,4454055000,354000,354000,354000,354000,3
|
|
20240620,104300,4452993000,354000,354000,354000,354000,10
|
|
20240620,104200,4449453000,354000,355000,355000,353500,19
|
|
20240620,104100,4442721500,355000,354500,355000,354000,59
|
|
20240620,104000,4421812500,354000,354000,354000,354000,12
|
|
20240620,103900,4417564500,354000,354000,354000,353000,93
|
|
20240620,103800,4384644500,353500,353500,353500,353500,51
|
|
20240620,103700,4366616000,353500,354000,354000,353500,56
|
|
20240620,103600,4346818000,353000,353500,353500,353000,252
|
|
20240620,103500,4257766000,353500,353000,353500,353000,2
|
|
20240620,103400,4257059500,353000,353000,353000,353000,17
|
|
20240620,103300,4251058500,353000,353000,353000,353000,30
|
|
20240620,103200,4240468500,353000,353000,353500,353000,126
|
|
20240620,103100,4195985500,352500,352500,352500,352500,3
|
|
20240620,103000,4194928000,353000,352500,353000,352500,19
|
|
20240620,102900,4188230000,352500,353000,353000,352500,3
|
|
20240620,102800,4187172000,353000,353000,353000,353000,48
|
|
20240620,102700,4170228000,353000,353000,353500,353000,104
|
|
20240620,102600,4133515500,353500,353000,353500,353000,7
|
|
20240620,102500,4131041500,353000,353500,353500,353000,135
|
|
20240620,102400,4083380000,353500,354000,354000,353500,5
|
|
20240620,102300,4081610500,354000,354000,354000,354000,0
|
|
20240620,102200,4081610500,354000,353500,354000,353500,7
|
|
20240620,102100,4079135500,353500,353500,353500,353500,3
|
|
20240620,102000,4078075000,353500,353500,353500,353000,57
|
|
20240620,101900,4057927500,353500,353500,353500,353000,152
|
|
20240620,101800,4004268500,353500,353500,353500,353000,6
|
|
20240620,101700,4002148000,353000,353000,353000,353000,0
|
|
20240620,101600,4002148000,353000,353000,353000,353000,140
|
|
20240620,101500,3952728000,353500,353500,353500,353500,66
|
|
20240620,101400,3929397000,353500,353500,353500,353500,21
|
|
20240620,101300,3921973500,353000,353000,353000,352500,10
|
|
20240620,101200,3918444500,352500,352500,352500,352500,6
|
|
20240620,101100,3916329500,352500,353000,353000,352500,145
|
|
20240620,101000,3865158500,353000,354000,354000,353000,68
|
|
20240620,100900,3841112000,353500,354000,354000,353500,32
|
|
20240620,100800,3829796500,354000,354000,355000,354000,91
|
|
20240620,100700,3797579500,354500,354500,354500,354000,48
|
|
20240620,100600,3780576500,354000,354500,354500,354000,55
|
|
20240620,100500,3761079500,354000,354000,354500,354000,46
|
|
20240620,100400,3744787500,354000,354500,354500,354000,16
|
|
20240620,100300,3739118000,355000,355000,355000,355000,14
|
|
20240620,100200,3734148000,355000,355500,355500,354000,358
|
|
20240620,100100,3607238500,355500,355000,355500,355000,12
|
|
20240620,100000,3602978000,355000,356000,356000,355000,69
|
|
20240620,095900,3578474000,356000,356000,356000,356000,23
|
|
20240620,095800,3570286000,355000,355500,356000,355000,32
|
|
20240620,095700,3558901000,355500,355500,356000,355500,27
|
|
20240620,095600,3549296500,356000,355000,356000,354500,149
|
|
20240620,095500,3496389000,355000,355000,356000,355000,34
|
|
20240620,095400,3484295000,355000,355500,356000,355000,34
|
|
20240620,095300,3472206000,355500,356000,356000,355500,59
|
|
20240620,095200,3451220000,356000,356000,356500,356000,57
|
|
20240620,095100,3430917500,356000,356000,357000,355500,56
|
|
20240620,095000,3410956000,356500,356500,357000,356500,56
|
|
20240620,094900,3390990500,357000,357000,357000,356500,90
|
|
20240620,094800,3358878000,357000,357000,357000,357000,54
|
|
20240620,094700,3339600000,357000,357000,357000,356500,72
|
|
20240620,094600,3313900000,357000,356000,357000,356000,85
|
|
20240620,094500,3283559000,356000,355500,356000,355500,335
|
|
20240620,094400,3164311000,356000,356000,356000,355500,58
|
|
20240620,094300,3143664000,356000,357000,357000,356000,72
|
|
20240620,094200,3117982500,357000,357000,358000,356500,238
|
|
20240620,094100,3032836000,357500,358000,358000,357000,92
|
|
20240620,094000,2999963000,358000,358000,358500,357500,100
|
|
20240620,093900,2964179000,358000,357500,358500,357500,431
|
|
20240620,093800,2809780000,357000,358000,358000,357000,76
|
|
20240620,093700,2782592500,358500,358000,358500,358000,89
|
|
20240620,093600,2750702500,358500,358500,358500,358000,176
|
|
20240620,093500,2687618000,358500,357500,358500,357500,413
|
|
20240620,093400,2539767500,358000,355500,358000,355000,1813
|
|
20240620,093300,1893947000,355500,355500,355500,355000,79
|
|
20240620,093200,1865877500,355000,354000,355000,354000,90
|
|
20240620,093100,1833977000,355000,356000,356000,355000,123
|
|
20240620,093000,1790251000,356000,355500,356500,355500,141
|
|
20240620,092900,1740041000,355000,354500,356500,354500,802
|
|
20240620,092800,1454958000,354500,354000,354500,354000,76
|
|
20240620,092700,1428018000,354000,354500,354500,354000,73
|
|
20240620,092600,1402150000,354500,355000,356000,354000,320
|
|
20240620,092500,1288538500,355000,354500,355000,353000,103
|
|
20240620,092400,1252033500,355000,354000,355000,353000,549
|
|
20240620,092300,1057624500,353500,351500,354000,351500,310
|
|
20240620,092200,948303000,352000,352000,352000,352000,42
|
|
20240620,092100,933519000,352000,352000,352500,352000,79
|
|
20240620,092000,905704000,352500,352000,352500,352000,81
|
|
20240620,091900,877182500,352000,352500,352500,350000,47
|
|
20240620,091800,860639500,352500,352500,353000,352500,60
|
|
20240620,091700,839486000,352500,352000,353000,350000,186
|
|
20240620,091600,773956000,349500,350000,351500,349500,296
|
|
20240620,091500,670152000,350000,349000,350000,349000,106
|
|
20240620,091400,633053000,350000,350000,350000,349000,31
|
|
20240620,091300,622210000,350000,349000,350000,349000,24
|
|
20240620,091200,613831000,349000,349000,349000,348500,52
|
|
20240620,091100,595686000,349000,350500,350500,349000,93
|
|
20240620,091000,563136000,350000,350000,350500,350000,18
|
|
20240620,090900,556835500,350000,348000,350500,348000,361
|
|
20240620,090800,430495000,349000,349000,349000,349000,22
|
|
20240620,090700,422817000,349000,349000,349000,349000,50
|
|
20240620,090600,405367000,349000,346500,349000,346500,81
|
|
20240620,090500,377249000,346500,346500,347500,346500,33
|
|
20240620,090400,365810500,349500,347500,349500,346000,267
|
|
20240620,090300,272809500,347500,346000,347500,346000,22
|
|
20240620,090200,265194000,345500,345500,345500,345500,149
|
|
20240620,090100,213714500,345500,345500,345500,345500,69
|
|
20240620,090000,189875000,345500,349500,349500,345000,545
|