731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,210800,6198683500,361500,361500,361500,361500,1037
|
|
20240624,210700,6198683500,361500,361500,361500,361500,0
|
|
20240624,210600,6198683500,361500,361500,361500,361500,0
|
|
20240624,210500,6198683500,361500,361500,361500,361500,0
|
|
20240624,210400,6198683500,361500,361500,361500,361500,0
|
|
20240624,210300,6198683500,361500,361500,361500,361500,0
|
|
20240624,210200,6198683500,361500,361500,361500,361500,0
|
|
20240624,210100,6198683500,361500,361500,361500,361500,0
|
|
20240624,210000,6198683500,361500,361500,361500,361500,0
|
|
20240624,205900,6198683500,361500,361500,361500,361500,0
|
|
20240624,205800,6198683500,361500,361500,361500,361500,0
|
|
20240624,205700,6198683500,361500,361500,361500,361500,0
|
|
20240624,205600,6198683500,361500,361500,361500,361500,0
|
|
20240624,205500,6198683500,361500,361500,361500,361500,0
|
|
20240624,205400,6198683500,361500,361500,361500,361500,0
|
|
20240624,205300,6198683500,361500,361500,361500,361500,0
|
|
20240624,205200,6198683500,361500,361500,361500,361500,0
|
|
20240624,205100,6198683500,361500,361500,361500,361500,0
|
|
20240624,205000,6198683500,361500,361500,361500,361500,0
|
|
20240624,204900,6198683500,361500,361500,361500,361500,0
|
|
20240624,204800,6198683500,361500,361500,361500,361500,0
|
|
20240624,204700,6198683500,361500,361500,361500,361500,0
|
|
20240624,204600,6198683500,361500,361500,361500,361500,0
|
|
20240624,204500,6198683500,361500,361500,361500,361500,0
|
|
20240624,204400,6198683500,361500,361500,361500,361500,0
|
|
20240624,204300,6198683500,361500,361500,361500,361500,0
|
|
20240624,204200,6198683500,361500,361500,361500,361500,0
|
|
20240624,204100,6198683500,361500,361500,361500,361500,0
|
|
20240624,204000,6198683500,361500,361500,361500,361500,0
|
|
20240624,203900,6198683500,361500,361500,361500,361500,0
|
|
20240624,203800,6198683500,361500,361500,361500,361500,1037
|
|
20240624,203700,6198683500,361500,361500,361500,361500,0
|
|
20240624,203600,6198683500,361500,361500,361500,361500,0
|
|
20240624,203500,6198683500,361500,361500,361500,361500,0
|
|
20240624,203400,6198683500,361500,361500,361500,361500,0
|
|
20240624,203300,6198683500,361500,361500,361500,361500,0
|
|
20240624,203200,6198683500,361500,361500,361500,361500,0
|
|
20240624,203100,6198683500,361500,361500,361500,361500,0
|
|
20240624,203000,6198683500,361500,361500,361500,361500,0
|
|
20240624,202900,6198683500,361500,361500,361500,361500,0
|
|
20240624,202800,6198683500,361500,361500,361500,361500,0
|
|
20240624,202700,6198683500,361500,361500,361500,361500,0
|
|
20240624,202600,6198683500,361500,361500,361500,361500,0
|
|
20240624,202500,6198683500,361500,361500,361500,361500,0
|
|
20240624,202400,6198683500,361500,361500,361500,361500,0
|
|
20240624,202300,6198683500,361500,361500,361500,361500,0
|
|
20240624,202200,6198683500,361500,361500,361500,361500,0
|
|
20240624,202100,6198683500,361500,361500,361500,361500,0
|
|
20240624,202000,6198683500,361500,361500,361500,361500,0
|
|
20240624,201900,6198683500,361500,361500,361500,361500,0
|
|
20240624,201800,6198683500,361500,361500,361500,361500,0
|
|
20240624,201700,6198683500,361500,361500,361500,361500,0
|
|
20240624,201600,6198683500,361500,361500,361500,361500,0
|
|
20240624,201500,6198683500,361500,361500,361500,361500,0
|
|
20240624,201400,6198683500,361500,361500,361500,361500,0
|
|
20240624,201300,6198683500,361500,361500,361500,361500,0
|
|
20240624,201200,6198683500,361500,361500,361500,361500,0
|
|
20240624,201100,6198683500,361500,361500,361500,361500,0
|
|
20240624,201000,6198683500,361500,361500,361500,361500,0
|
|
20240624,200900,6198683500,361500,361500,361500,361500,0
|
|
20240624,200800,6198683500,361500,361500,361500,361500,1037
|
|
20240624,200700,6198683500,361500,361500,361500,361500,0
|
|
20240624,200600,6198683500,361500,361500,361500,361500,0
|
|
20240624,200500,6198683500,361500,361500,361500,361500,0
|
|
20240624,200400,6198683500,361500,361500,361500,361500,0
|
|
20240624,200300,6198683500,361500,361500,361500,361500,0
|
|
20240624,200200,6198683500,361500,361500,361500,361500,0
|
|
20240624,200100,6198683500,361500,361500,361500,361500,0
|
|
20240624,200000,6198683500,361500,361500,361500,361500,0
|
|
20240624,195900,6198683500,361500,361500,361500,361500,0
|
|
20240624,195800,6198683500,361500,361500,361500,361500,0
|
|
20240624,195700,6198683500,361500,361500,361500,361500,0
|
|
20240624,195600,6198683500,361500,361500,361500,361500,0
|
|
20240624,195500,6198683500,361500,361500,361500,361500,0
|
|
20240624,195400,6198683500,361500,361500,361500,361500,0
|
|
20240624,195300,6198683500,361500,361500,361500,361500,0
|
|
20240624,195200,6198683500,361500,361500,361500,361500,0
|
|
20240624,195100,6198683500,361500,361500,361500,361500,0
|
|
20240624,195000,6198683500,361500,361500,361500,361500,0
|
|
20240624,194900,6198683500,361500,361500,361500,361500,0
|
|
20240624,194800,6198683500,361500,361500,361500,361500,0
|
|
20240624,194700,6198683500,361500,361500,361500,361500,0
|
|
20240624,194600,6198683500,361500,361500,361500,361500,0
|
|
20240624,194500,6198683500,361500,361500,361500,361500,0
|
|
20240624,194400,6198683500,361500,361500,361500,361500,0
|
|
20240624,194300,6198683500,361500,361500,361500,361500,0
|
|
20240624,194200,6198683500,361500,361500,361500,361500,0
|
|
20240624,194100,6198683500,361500,361500,361500,361500,0
|
|
20240624,194000,6198683500,361500,361500,361500,361500,0
|
|
20240624,193900,6198683500,361500,361500,361500,361500,0
|
|
20240624,193800,6198683500,361500,361500,361500,361500,1037
|
|
20240624,193700,6198683500,361500,361500,361500,361500,0
|
|
20240624,193600,6198683500,361500,361500,361500,361500,0
|
|
20240624,193500,6198683500,361500,361500,361500,361500,0
|
|
20240624,193400,6198683500,361500,361500,361500,361500,0
|
|
20240624,193300,6198683500,361500,361500,361500,361500,0
|
|
20240624,193200,6198683500,361500,361500,361500,361500,0
|
|
20240624,193100,6198683500,361500,361500,361500,361500,0
|
|
20240624,193000,6198683500,361500,361500,361500,361500,0
|
|
20240624,192900,6198683500,361500,361500,361500,361500,0
|
|
20240624,192800,6198683500,361500,361500,361500,361500,0
|
|
20240624,192700,6198683500,361500,361500,361500,361500,0
|
|
20240624,192600,6198683500,361500,361500,361500,361500,0
|
|
20240624,192500,6198683500,361500,361500,361500,361500,0
|
|
20240624,192400,6198683500,361500,361500,361500,361500,0
|
|
20240624,192300,6198683500,361500,361500,361500,361500,0
|
|
20240624,192200,6198683500,361500,361500,361500,361500,0
|
|
20240624,192100,6198683500,361500,361500,361500,361500,0
|
|
20240624,192000,6198683500,361500,361500,361500,361500,0
|
|
20240624,191900,6198683500,361500,361500,361500,361500,0
|
|
20240624,191800,6198683500,361500,361500,361500,361500,0
|
|
20240624,191700,6198683500,361500,361500,361500,361500,0
|
|
20240624,191600,6198683500,361500,361500,361500,361500,0
|
|
20240624,191500,6198683500,361500,361500,361500,361500,0
|
|
20240624,191400,6198683500,361500,361500,361500,361500,0
|
|
20240624,191300,6198683500,361500,361500,361500,361500,0
|
|
20240624,191200,6198683500,361500,361500,361500,361500,0
|
|
20240624,191100,6198683500,361500,361500,361500,361500,0
|
|
20240624,191000,6198683500,361500,361500,361500,361500,0
|
|
20240624,190900,6198683500,361500,361500,361500,361500,0
|
|
20240624,190800,6198683500,361500,361500,361500,361500,1037
|
|
20240624,190700,6198683500,361500,361500,361500,361500,0
|
|
20240624,190600,6198683500,361500,361500,361500,361500,0
|
|
20240624,190500,6198683500,361500,361500,361500,361500,0
|
|
20240624,190400,6198683500,361500,361500,361500,361500,0
|
|
20240624,190300,6198683500,361500,361500,361500,361500,0
|
|
20240624,190200,6198683500,361500,361500,361500,361500,0
|
|
20240624,190100,6198683500,361500,361500,361500,361500,0
|
|
20240624,190000,6198683500,361500,361500,361500,361500,0
|
|
20240624,185900,6198683500,361500,361500,361500,361500,0
|
|
20240624,185800,6198683500,361500,361500,361500,361500,0
|
|
20240624,185700,6198683500,361500,361500,361500,361500,0
|
|
20240624,185600,6198683500,361500,361500,361500,361500,0
|
|
20240624,185500,6198683500,361500,361500,361500,361500,0
|
|
20240624,185400,6198683500,361500,361500,361500,361500,0
|
|
20240624,185300,6198683500,361500,361500,361500,361500,0
|
|
20240624,185200,6198683500,361500,361500,361500,361500,0
|
|
20240624,185100,6198683500,361500,361500,361500,361500,0
|
|
20240624,185000,6198683500,361500,361500,361500,361500,0
|
|
20240624,184900,6198683500,361500,361500,361500,361500,0
|
|
20240624,184800,6198683500,361500,361500,361500,361500,0
|
|
20240624,184700,6198683500,361500,361500,361500,361500,0
|
|
20240624,184600,6198683500,361500,361500,361500,361500,0
|
|
20240624,184500,6198683500,361500,361500,361500,361500,0
|
|
20240624,184400,6198683500,361500,361500,361500,361500,0
|
|
20240624,184300,6198683500,361500,361500,361500,361500,0
|
|
20240624,184200,6198683500,361500,361500,361500,361500,0
|
|
20240624,184100,6198683500,361500,361500,361500,361500,0
|
|
20240624,184000,6198683500,361500,361500,361500,361500,0
|
|
20240624,183900,6198683500,361500,361500,361500,361500,0
|
|
20240624,183800,6198683500,361500,361500,361500,361500,1037
|
|
20240624,183700,6198683500,361500,361500,361500,361500,0
|
|
20240624,183600,6198683500,361500,361500,361500,361500,0
|
|
20240624,183500,6198683500,361500,361500,361500,361500,0
|
|
20240624,183400,6198683500,361500,361500,361500,361500,0
|
|
20240624,183300,6198683500,361500,361500,361500,361500,0
|
|
20240624,183200,6198683500,361500,361500,361500,361500,0
|
|
20240624,183100,6198683500,361500,361500,361500,361500,0
|
|
20240624,183000,6198683500,361500,361500,361500,361500,0
|
|
20240624,182900,6198683500,361500,361500,361500,361500,0
|
|
20240624,182800,6198683500,361500,361500,361500,361500,0
|
|
20240624,182700,6198683500,361500,361500,361500,361500,0
|
|
20240624,182600,6198683500,361500,361500,361500,361500,0
|
|
20240624,182500,6198683500,361500,361500,361500,361500,0
|
|
20240624,182400,6198683500,361500,361500,361500,361500,0
|
|
20240624,182300,6198683500,361500,361500,361500,361500,0
|
|
20240624,182200,6198683500,361500,361500,361500,361500,0
|
|
20240624,182100,6198683500,361500,361500,361500,361500,0
|
|
20240624,182000,6198683500,361500,361500,361500,361500,0
|
|
20240624,181900,6198683500,361500,361500,361500,361500,0
|
|
20240624,181800,6198683500,361500,361500,361500,361500,0
|
|
20240624,181700,6198683500,361500,361500,361500,361500,0
|
|
20240624,181600,6198683500,361500,361500,361500,361500,0
|
|
20240624,181500,6198683500,361500,361500,361500,361500,0
|
|
20240624,181400,6198683500,361500,361500,361500,361500,0
|
|
20240624,181300,6198683500,361500,361500,361500,361500,0
|
|
20240624,181200,6198683500,361500,361500,361500,361500,0
|
|
20240624,181100,6198683500,361500,361500,361500,361500,0
|
|
20240624,181000,6198683500,361500,361500,361500,361500,0
|
|
20240624,180900,6198683500,361500,361500,361500,361500,0
|
|
20240624,180800,6198683500,361500,361500,361500,361500,1037
|
|
20240624,180700,6198683500,361500,361500,361500,361500,0
|
|
20240624,180600,6198683500,361500,361500,361500,361500,0
|
|
20240624,180500,6198683500,361500,361500,361500,361500,0
|
|
20240624,180400,6198683500,361500,361500,361500,361500,0
|
|
20240624,180300,6198683500,361500,361500,361500,361500,0
|
|
20240624,180200,6198683500,361500,361500,361500,361500,0
|
|
20240624,180100,6198683500,361500,361500,361500,361500,0
|
|
20240624,180000,6198683500,361500,361500,361500,361500,0
|
|
20240624,175900,6198683500,361500,361500,361500,361500,0
|
|
20240624,175800,6198683500,361500,361500,361500,361500,0
|
|
20240624,175700,6198683500,361500,361500,361500,361500,0
|
|
20240624,175600,6198683500,361500,361500,361500,361500,0
|
|
20240624,175500,6198683500,361500,361500,361500,361500,0
|
|
20240624,175400,6198683500,361500,361500,361500,361500,0
|
|
20240624,175300,6198683500,361500,361500,361500,361500,0
|
|
20240624,175200,6198683500,361500,361500,361500,361500,0
|
|
20240624,175100,6198683500,361500,361500,361500,361500,0
|
|
20240624,175000,6198683500,361500,361500,361500,361500,0
|
|
20240624,174900,6198683500,361500,361500,361500,361500,0
|
|
20240624,174800,6198683500,361500,361500,361500,361500,0
|
|
20240624,174700,6198683500,361500,361500,361500,361500,0
|
|
20240624,174600,6198683500,361500,361500,361500,361500,0
|
|
20240624,174500,6198683500,361500,361500,361500,361500,0
|
|
20240624,174400,6198683500,361500,361500,361500,361500,0
|
|
20240624,174300,6198683500,361500,361500,361500,361500,0
|
|
20240624,174200,6198683500,361500,361500,361500,361500,0
|
|
20240624,174100,6198683500,361500,361500,361500,361500,0
|
|
20240624,174000,6198683500,361500,361500,361500,361500,0
|
|
20240624,173900,6198683500,361500,361500,361500,361500,0
|
|
20240624,173800,6198683500,361500,361500,361500,361500,1037
|
|
20240624,173700,6198683500,361500,361500,361500,361500,0
|
|
20240624,173600,6198683500,361500,361500,361500,361500,0
|
|
20240624,173500,6198683500,361500,361500,361500,361500,0
|
|
20240624,173400,6198683500,361500,361500,361500,361500,0
|
|
20240624,173300,6198683500,361500,361500,361500,361500,0
|
|
20240624,173200,6198683500,361500,361500,361500,361500,0
|
|
20240624,173100,6198683500,361500,361500,361500,361500,0
|
|
20240624,173000,6198683500,361500,361500,361500,361500,0
|
|
20240624,172900,6198683500,361500,361500,361500,361500,0
|
|
20240624,172800,6198683500,361500,361500,361500,361500,0
|
|
20240624,172700,6198683500,361500,361500,361500,361500,0
|
|
20240624,172600,6198683500,361500,361500,361500,361500,0
|
|
20240624,172500,6198683500,361500,361500,361500,361500,0
|
|
20240624,172400,6198683500,361500,361500,361500,361500,0
|
|
20240624,172300,6198683500,361500,361500,361500,361500,0
|
|
20240624,172200,6198683500,361500,361500,361500,361500,0
|
|
20240624,172100,6198683500,361500,361500,361500,361500,0
|
|
20240624,172000,6198683500,361500,361500,361500,361500,0
|
|
20240624,171900,6198683500,361500,361500,361500,361500,0
|
|
20240624,171800,6198683500,361500,361500,361500,361500,0
|
|
20240624,171700,6198683500,361500,361500,361500,361500,0
|
|
20240624,171600,6198683500,361500,361500,361500,361500,0
|
|
20240624,171500,6198683500,361500,361500,361500,361500,0
|
|
20240624,171400,6198683500,361500,361500,361500,361500,0
|
|
20240624,171300,6198683500,361500,361500,361500,361500,0
|
|
20240624,171200,6198683500,361500,361500,361500,361500,0
|
|
20240624,171100,6198683500,361500,361500,361500,361500,0
|
|
20240624,171000,6198683500,361500,361500,361500,361500,0
|
|
20240624,170900,6198683500,361500,361500,361500,361500,0
|
|
20240624,170800,6198683500,361500,361500,361500,361500,1037
|
|
20240624,170700,6198683500,361500,361500,361500,361500,0
|
|
20240624,170600,6198683500,361500,361500,361500,361500,0
|
|
20240624,170500,6198683500,361500,361500,361500,361500,0
|
|
20240624,170400,6198683500,361500,361500,361500,361500,0
|
|
20240624,170300,6198683500,361500,361500,361500,361500,0
|
|
20240624,170200,6198683500,361500,361500,361500,361500,0
|
|
20240624,170100,6198683500,361500,361500,361500,361500,0
|
|
20240624,170000,6198683500,361500,361500,361500,361500,0
|
|
20240624,165900,6198683500,361500,361500,361500,361500,0
|
|
20240624,165800,6198683500,361500,361500,361500,361500,0
|
|
20240624,165700,6198683500,361500,361500,361500,361500,0
|
|
20240624,165600,6198683500,361500,361500,361500,361500,0
|
|
20240624,165500,6198683500,361500,361500,361500,361500,0
|
|
20240624,165400,6198683500,361500,361500,361500,361500,0
|
|
20240624,165300,6198683500,361500,361500,361500,361500,0
|
|
20240624,165200,6198683500,361500,361500,361500,361500,0
|
|
20240624,165100,6198683500,361500,361500,361500,361500,0
|
|
20240624,165000,6198683500,361500,361500,361500,361500,0
|
|
20240624,164900,6198683500,361500,361500,361500,361500,0
|
|
20240624,164800,6198683500,361500,361500,361500,361500,0
|
|
20240624,164700,6198683500,361500,361500,361500,361500,0
|
|
20240624,164600,6198683500,361500,361500,361500,361500,0
|
|
20240624,164500,6198683500,361500,361500,361500,361500,0
|
|
20240624,164400,6198683500,361500,361500,361500,361500,0
|
|
20240624,164300,6198683500,361500,361500,361500,361500,0
|
|
20240624,164200,6198683500,361500,361500,361500,361500,0
|
|
20240624,164100,6198683500,361500,361500,361500,361500,0
|
|
20240624,164000,6198683500,361500,361500,361500,361500,0
|
|
20240624,163900,6198683500,361500,361500,361500,361500,0
|
|
20240624,163800,6198683500,361500,361500,361500,361500,1037
|
|
20240624,163700,6198683500,361500,361500,361500,361500,0
|
|
20240624,163600,6198683500,361500,361500,361500,361500,0
|
|
20240624,163500,6198683500,361500,361500,361500,361500,0
|
|
20240624,163400,6198683500,361500,361500,361500,361500,0
|
|
20240624,163300,6198683500,361500,361500,361500,361500,0
|
|
20240624,163200,6198683500,361500,361500,361500,361500,0
|
|
20240624,163100,6198683500,361500,361500,361500,361500,0
|
|
20240624,163000,6198683500,361500,361500,361500,361500,0
|
|
20240624,162900,6198683500,361500,361500,361500,361500,0
|
|
20240624,162800,6198683500,361500,361500,361500,361500,0
|
|
20240624,162700,6198683500,361500,361500,361500,361500,0
|
|
20240624,162600,6198683500,361500,361500,361500,361500,0
|
|
20240624,162500,6198683500,361500,361500,361500,361500,0
|
|
20240624,162400,6198683500,361500,361500,361500,361500,0
|
|
20240624,162300,6198683500,361500,361500,361500,361500,0
|
|
20240624,162200,6198683500,361500,361500,361500,361500,0
|
|
20240624,162100,6198683500,361500,361500,361500,361500,0
|
|
20240624,162000,6198683500,361500,361500,361500,361500,0
|
|
20240624,161900,6198683500,361500,361500,361500,361500,0
|
|
20240624,161800,6198683500,361500,361500,361500,361500,0
|
|
20240624,161700,6198683500,361500,361500,361500,361500,0
|
|
20240624,161600,6198683500,361500,361500,361500,361500,0
|
|
20240624,161500,6198683500,361500,361500,361500,361500,0
|
|
20240624,161400,6198683500,361500,361500,361500,361500,0
|
|
20240624,161300,6198683500,361500,361500,361500,361500,0
|
|
20240624,161200,6198683500,361500,361500,361500,361500,0
|
|
20240624,161100,6198683500,361500,361500,361500,361500,0
|
|
20240624,161000,6198683500,361500,361500,361500,361500,0
|
|
20240624,160900,6198683500,361500,361500,361500,361500,0
|
|
20240624,160800,6198683500,361500,361500,361500,361500,1037
|
|
20240624,160700,6198683500,361500,361500,361500,361500,0
|
|
20240624,160600,6198683500,361500,361500,361500,361500,0
|
|
20240624,160500,6198683500,361500,361500,361500,361500,0
|
|
20240624,160400,6198683500,361500,361500,361500,361500,0
|
|
20240624,160300,6198683500,361500,361500,361500,361500,0
|
|
20240624,160200,6198683500,361500,361500,361500,361500,0
|
|
20240624,160100,6198683500,361500,361500,361500,361500,0
|
|
20240624,160000,6198683500,361500,361500,361500,361500,0
|
|
20240624,155900,6198683500,361500,361500,361500,361500,0
|
|
20240624,155800,6198683500,361500,361500,361500,361500,0
|
|
20240624,155700,6198683500,361500,361500,361500,361500,0
|
|
20240624,155600,6198683500,361500,361500,361500,361500,0
|
|
20240624,155500,6198683500,361500,361500,361500,361500,0
|
|
20240624,155400,6198683500,361500,361500,361500,361500,0
|
|
20240624,155300,6198683500,361500,361500,361500,361500,0
|
|
20240624,155200,6198683500,361500,361500,361500,361500,0
|
|
20240624,155100,6198683500,361500,361500,361500,361500,0
|
|
20240624,155000,6198683500,361500,361500,361500,361500,0
|
|
20240624,154900,6198683500,361500,361500,361500,361500,0
|
|
20240624,154800,6198683500,361500,361500,361500,361500,0
|
|
20240624,154700,6198683500,361500,361500,361500,361500,0
|
|
20240624,154600,6198683500,361500,361500,361500,361500,0
|
|
20240624,154500,6198683500,361500,361500,361500,361500,0
|
|
20240624,154400,6198683500,361500,361500,361500,361500,0
|
|
20240624,154300,6198683500,361500,361500,361500,361500,0
|
|
20240624,154200,6198683500,361500,361500,361500,361500,0
|
|
20240624,154100,6198683500,361500,361500,361500,361500,0
|
|
20240624,154000,6198683500,361500,361500,361500,361500,0
|
|
20240624,153900,6198683500,361500,361500,361500,361500,0
|
|
20240624,153800,6198683500,361500,361500,361500,361500,1037
|
|
20240624,153700,6198683500,361500,361500,361500,361500,0
|
|
20240624,153600,6198683500,361500,361500,361500,361500,0
|
|
20240624,153500,6198683500,361500,361500,361500,361500,0
|
|
20240624,153400,6198683500,361500,361500,361500,361500,0
|
|
20240624,153300,6198683500,361500,361500,361500,361500,0
|
|
20240624,153200,6198683500,361500,361500,361500,361500,0
|
|
20240624,153100,6198683500,361500,361500,361500,361500,0
|
|
20240624,153000,6198683500,361500,361500,361500,361500,1037
|
|
20240624,152900,5823808000,362000,362000,362000,362000,0
|
|
20240624,152800,5823808000,362000,362000,362000,362000,0
|
|
20240624,152700,5823808000,362000,362000,362000,362000,0
|
|
20240624,152600,5823808000,362000,362000,362000,362000,0
|
|
20240624,152500,5823808000,362000,362000,362000,362000,0
|
|
20240624,152400,5823808000,362000,362000,362000,362000,0
|
|
20240624,152300,5823808000,362000,362000,362000,362000,0
|
|
20240624,152200,5823808000,362000,362000,362000,362000,0
|
|
20240624,152100,5823808000,362000,362000,362000,362000,0
|
|
20240624,152000,5823808000,362000,362000,362000,362000,0
|
|
20240624,151900,5823808000,362000,362000,363000,362000,67
|
|
20240624,151800,5799550500,362000,362500,362500,362000,42
|
|
20240624,151700,5784334000,362500,362500,363000,362500,93
|
|
20240624,151600,5750601000,363000,363000,363000,362500,35
|
|
20240624,151500,5737906500,363000,362500,363000,362500,29
|
|
20240624,151400,5727382500,362500,363000,363000,362500,26
|
|
20240624,151300,5717951500,362500,363500,363500,362500,14
|
|
20240624,151200,5712870000,363000,363000,363500,363000,174
|
|
20240624,151100,5649707000,363500,364000,364000,363500,94
|
|
20240624,151000,5615531000,363500,364500,364500,363500,28
|
|
20240624,150900,5605341500,364500,364000,365000,364000,14
|
|
20240624,150800,5600242500,364500,365000,365000,364000,76
|
|
20240624,150700,5572538500,364500,364500,365000,364000,36
|
|
20240624,150600,5559417500,364500,364500,364500,364500,97
|
|
20240624,150500,5524061000,364500,365000,365000,364000,45
|
|
20240624,150400,5507672000,364500,364000,364500,364000,42
|
|
20240624,150300,5492365500,364000,364500,365000,364000,23
|
|
20240624,150200,5483982500,364500,364500,365000,364000,62
|
|
20240624,150100,5461379000,364500,364000,364500,364000,58
|
|
20240624,150000,5440247000,364000,364000,365000,364000,21
|
|
20240624,145900,5432595500,364500,364000,364500,364000,32
|
|
20240624,145800,5420934500,365000,364500,365000,364000,55
|
|
20240624,145700,5400891000,364500,365000,365000,364500,7
|
|
20240624,145600,5398338000,365000,364500,365000,364500,20
|
|
20240624,145500,5391041000,364500,364500,365000,364000,123
|
|
20240624,145400,5346210000,365000,364000,365000,364000,65
|
|
20240624,145300,5322524000,365000,364500,365000,364500,25
|
|
20240624,145200,5313403500,364500,364500,364500,364000,11
|
|
20240624,145100,5309396000,364500,364500,365000,364000,126
|
|
20240624,145000,5263465000,364500,364500,365000,364500,22
|
|
20240624,144900,5255442500,364500,364500,364500,364000,149
|
|
20240624,144800,5201137000,364500,364000,364500,364000,46
|
|
20240624,144700,5184392500,364000,364000,364000,363500,135
|
|
20240624,144600,5135255500,364000,364500,364500,363500,10
|
|
20240624,144500,5131618500,364000,364000,364500,364000,15
|
|
20240624,144400,5126157500,364000,364500,364500,363500,53
|
|
20240624,144300,5106867000,364000,364000,364500,364000,43
|
|
20240624,144200,5091211500,364000,364500,365000,364000,29
|
|
20240624,144100,5080640500,365000,364500,365000,364500,13
|
|
20240624,144000,5075900500,364500,364500,364500,364500,13
|
|
20240624,143900,5071162000,364500,365000,365000,364500,18
|
|
20240624,143800,5064595000,365000,364000,365000,364000,38
|
|
20240624,143700,5050752000,364000,364500,365000,364000,16
|
|
20240624,143600,5044923000,365000,364500,365000,364500,22
|
|
20240624,143500,5036897000,365000,364000,365000,364000,79
|
|
20240624,143400,5008120500,364500,364500,365000,364500,23
|
|
20240624,143300,4999735500,364500,365000,365000,364000,35
|
|
20240624,143200,4986975500,364500,364500,364500,364500,15
|
|
20240624,143100,4981508000,364500,364500,364500,364000,23
|
|
20240624,143000,4973125500,364500,364500,365000,364000,52
|
|
20240624,142900,4954170500,364000,364500,364500,364000,26
|
|
20240624,142800,4944694500,364500,364500,364500,364000,4
|
|
20240624,142700,4943237000,364500,365000,365000,364000,94
|
|
20240624,142600,4908967500,365000,364000,365000,364000,35
|
|
20240624,142500,4896212500,364000,364500,365000,364000,20
|
|
20240624,142400,4888923500,364500,364500,364500,364500,12
|
|
20240624,142300,4884549500,364500,364500,365000,364000,11
|
|
20240624,142200,4880540500,364500,365000,365000,364500,15
|
|
20240624,142100,4875066000,365000,365000,365000,364000,6
|
|
20240624,142000,4872878000,364500,364000,364500,363500,55
|
|
20240624,141900,4852832500,364000,364000,364500,364000,15
|
|
20240624,141800,4847371500,364000,364500,364500,364000,2
|
|
20240624,141700,4846643000,364000,365000,365000,364000,357
|
|
20240624,141600,4716691000,365000,364500,365000,364500,32
|
|
20240624,141500,4705014500,364500,364500,365000,364500,11
|
|
20240624,141400,4701003500,365000,365000,365000,365000,86
|
|
20240624,141300,4669613500,364500,364500,365000,364500,49
|
|
20240624,141200,4651745000,363500,364500,365000,363500,88
|
|
20240624,141100,4619668500,364000,364500,365000,364000,161
|
|
20240624,141000,4560990000,364000,364000,364500,364000,25
|
|
20240624,140900,4551889500,364000,363500,364000,363500,14
|
|
20240624,140800,4546794500,363500,364500,364500,363500,12
|
|
20240624,140700,4542427500,364000,364000,364000,363500,200
|
|
20240624,140600,4469628500,364000,364000,364000,363000,13
|
|
20240624,140500,4464900500,363500,363500,364000,363500,25
|
|
20240624,140400,4455802000,364000,363000,364000,363000,30
|
|
20240624,140300,4444891000,363000,363500,363500,363000,5
|
|
20240624,140200,4443074000,363500,363500,363500,363500,109
|
|
20240624,140100,4403452500,363000,363500,363500,363000,8
|
|
20240624,140000,4400546500,363000,363500,363500,363000,20
|
|
20240624,135900,4393277500,363000,363500,363500,363000,12
|
|
20240624,135800,4388916000,363500,363500,363500,363000,6
|
|
20240624,135700,4386735500,363000,363000,363500,363000,5
|
|
20240624,135600,4384919000,363500,363000,363500,363000,93
|
|
20240624,135500,4351132000,363000,363500,363500,363000,25
|
|
20240624,135400,4342045000,363500,363500,363500,363500,3
|
|
20240624,135300,4340954500,363000,363000,363500,363000,55
|
|
20240624,135200,4320983000,363500,363500,363500,363000,22
|
|
20240624,135100,4312992000,363000,363500,363500,363000,11
|
|
20240624,135000,4308997500,363500,363500,363500,363500,17
|
|
20240624,134900,4302818000,363500,363500,363500,363000,5
|
|
20240624,134800,4301001000,363000,363000,363500,363000,6
|
|
20240624,134700,4298822000,363000,363500,363500,363000,18
|
|
20240624,134600,4292282000,363500,364000,364000,363500,82
|
|
20240624,134500,4262474000,363500,364000,364000,363500,38
|
|
20240624,134400,4248659000,363500,363000,363500,363000,207
|
|
20240624,134300,4173454500,363500,363000,363500,363000,28
|
|
20240624,134200,4163289000,363000,363500,363500,363000,16
|
|
20240624,134100,4157475000,363500,363500,363500,362500,17
|
|
20240624,134000,4151298500,363500,363000,363500,363000,57
|
|
20240624,133900,4130607000,363000,363000,363500,363000,40
|
|
20240624,133800,4116086000,363000,363500,363500,363000,16
|
|
20240624,133700,4110277000,363500,363500,363500,362500,7
|
|
20240624,133600,4107736000,363000,363000,363500,363000,16
|
|
20240624,133500,4101927500,362500,363000,363000,362500,10
|
|
20240624,133400,4098300500,363000,363500,363500,363000,9
|
|
20240624,133300,4095031500,363500,363500,363500,363000,115
|
|
20240624,133200,4053275000,363500,363000,363500,363000,19
|
|
20240624,133100,4046372000,363000,363000,363000,362500,27
|
|
20240624,133000,4036572500,363500,363000,363500,363000,44
|
|
20240624,132900,4020599500,363000,362500,363000,362500,74
|
|
20240624,132800,3993738500,363000,362500,363000,362500,79
|
|
20240624,132700,3965063000,362500,363000,363000,362500,15
|
|
20240624,132600,3959619000,362500,362500,362500,362500,12
|
|
20240624,132500,3955269000,362500,363000,363000,362500,67
|
|
20240624,132400,3930978500,363500,363000,363500,363000,15
|
|
20240624,132300,3925532500,363000,363500,363500,363000,5
|
|
20240624,132200,3923716000,363500,363500,363500,363500,2
|
|
20240624,132100,3922989000,362500,363500,363500,362500,15
|
|
20240624,132000,3917539000,363000,363000,363000,363000,12
|
|
20240624,131900,3913183000,363000,363000,363500,362500,45
|
|
20240624,131800,3896862500,363000,363000,363500,362500,85
|
|
20240624,131700,3866012000,363000,362500,363000,362500,22
|
|
20240624,131600,3858036000,363000,363000,363000,363000,45
|
|
20240624,131500,3841701000,363000,363000,363000,362500,45
|
|
20240624,131400,3825381500,363000,363000,363000,363000,32
|
|
20240624,131300,3813765500,363000,363000,363000,362500,28
|
|
20240624,131200,3803602000,362500,362500,362500,362500,0
|
|
20240624,131100,3803602000,362500,363000,363000,362500,30
|
|
20240624,131000,3792721500,363000,363000,363000,363000,13
|
|
20240624,130900,3788002500,362500,363000,363000,362500,21
|
|
20240624,130800,3780380000,363000,363000,363000,363000,2
|
|
20240624,130700,3779654000,362500,363000,363000,362500,14
|
|
20240624,130600,3774573500,363000,363000,363000,363000,13
|
|
20240624,130500,3769854500,362500,362500,362500,362500,11
|
|
20240624,130400,3765867000,363000,363000,363000,363000,11
|
|
20240624,130300,3761874000,362500,363000,363000,362500,4
|
|
20240624,130200,3760423500,362500,362500,363000,362500,13
|
|
20240624,130100,3755710500,362500,362000,362500,362000,2
|
|
20240624,130000,3754986000,362500,363000,363000,362500,2
|
|
20240624,125900,3754260500,363000,363500,363500,363000,7
|
|
20240624,125800,3751718000,363500,363000,363500,363000,149
|
|
20240624,125700,3697624000,363000,363500,363500,363000,6
|
|
20240624,125600,3695445000,363500,364000,364000,363500,4
|
|
20240624,125500,3693989500,364000,363500,364000,363000,34
|
|
20240624,125400,3681625500,363500,363500,363500,363500,3
|
|
20240624,125300,3680535000,363500,363000,363500,363000,14
|
|
20240624,125200,3675451000,363500,362000,364500,362000,417
|
|
20240624,125100,3523890000,362500,362000,362500,362000,21
|
|
20240624,125000,3516279000,362500,362500,362500,362500,3
|
|
20240624,124900,3515191500,362500,362500,362500,362000,14
|
|
20240624,124800,3510117500,362500,362500,362500,362500,1
|
|
20240624,124700,3509755000,362500,362500,362500,362000,22
|
|
20240624,124600,3501780500,362000,362500,362500,362000,8
|
|
20240624,124500,3498881500,362500,362500,362500,362000,4
|
|
20240624,124400,3497432000,362500,362500,362500,362500,16
|
|
20240624,124300,3491632000,362500,362000,362500,362000,4
|
|
20240624,124200,3490182500,362000,362000,362500,362000,4
|
|
20240624,124100,3488734000,362000,362000,362500,362000,20
|
|
20240624,124000,3481485500,362000,362000,362000,362000,17
|
|
20240624,123900,3475331500,362500,362500,363000,362500,12
|
|
20240624,123800,3470981000,362500,362500,362500,362000,28
|
|
20240624,123700,3460832500,362000,362000,362000,362000,2
|
|
20240624,123600,3460108500,362500,362500,362500,362500,8
|
|
20240624,123500,3457208500,362500,361500,362500,361500,17
|
|
20240624,123400,3451048000,361500,362000,362000,361500,4
|
|
20240624,123300,3449601000,362000,362000,362000,362000,79
|
|
20240624,123200,3421003000,362500,362000,362500,362000,40
|
|
20240624,123100,3406518000,361500,361500,362000,361500,7
|
|
20240624,123000,3403986500,361500,362000,362000,361500,4
|
|
20240624,122900,3402539500,362000,361500,362000,361500,14
|
|
20240624,122800,3397473000,361500,362000,362000,361500,27
|
|
20240624,122700,3387712000,361500,361500,361500,361500,7
|
|
20240624,122600,3385181500,362000,361500,362000,361500,16
|
|
20240624,122500,3379392000,362500,361000,362500,361000,8
|
|
20240624,122400,3376500000,362000,362000,362000,362000,5
|
|
20240624,122300,3374690000,362000,361500,362000,361500,14
|
|
20240624,122200,3369623500,361500,361500,361500,361000,4
|
|
20240624,122100,3368178000,361500,361500,361500,361000,28
|
|
20240624,122000,3358056500,361500,361500,361500,361000,6
|
|
20240624,121900,3355888000,361500,361000,361500,361000,15
|
|
20240624,121800,3350466000,361500,361500,361500,361000,16
|
|
20240624,121700,3344683000,361000,361000,361000,361000,2
|
|
20240624,121600,3343961000,361000,361500,361500,361000,7
|
|
20240624,121500,3341433500,361500,361500,361500,361000,15
|
|
20240624,121400,3336012000,362000,361500,362000,361500,5
|
|
20240624,121300,3334203000,362000,362000,362000,362000,0
|
|
20240624,121200,3334203000,362000,362000,362000,362000,13
|
|
20240624,121100,3329497000,361000,362000,362000,361000,43
|
|
20240624,121000,3313934000,362000,360500,362000,360500,5
|
|
20240624,120900,3312128000,360500,362000,362500,360000,294
|
|
20240624,120800,3205723500,362500,362500,362500,362500,12
|
|
20240624,120700,3201373500,362500,362500,362500,362500,4
|
|
20240624,120600,3199923500,363000,362500,363000,362500,39
|
|
20240624,120500,3185779500,363500,363500,363500,363500,2
|
|
20240624,120400,3185052500,364000,364000,364000,364000,5
|
|
20240624,120300,3183232500,364000,360500,364000,360500,482
|
|
20240624,120200,3008243500,361000,361000,361000,360500,10
|
|
20240624,120100,3004635500,360500,360500,360500,360500,3
|
|
20240624,120000,3003554000,361000,361000,361000,361000,16
|
|
20240624,115900,2997778000,361000,360500,361000,360500,7
|
|
20240624,115800,2995252500,361000,360500,361000,360000,18
|
|
20240624,115700,2988765500,360000,360000,360000,360000,10
|
|
20240624,115600,2985165500,360500,360500,360500,360500,3
|
|
20240624,115500,2984084000,360500,359500,360500,359500,24
|
|
20240624,115400,2975444000,360000,360000,360000,360000,0
|
|
20240624,115300,2975444000,360000,359500,360000,359500,7
|
|
20240624,115200,2972925500,360000,360500,360500,360000,14
|
|
20240624,115100,2967879500,359500,360000,360000,359500,21
|
|
20240624,115000,2960320500,360000,360000,360000,360000,29
|
|
20240624,114900,2949880500,360000,359500,360000,359500,7
|
|
20240624,114800,2947362000,360000,360000,360000,360000,3
|
|
20240624,114700,2946282000,360500,360000,360500,360000,4
|
|
20240624,114600,2944840500,360500,360500,360500,360500,12
|
|
20240624,114500,2940514500,360500,360000,360500,360000,9
|
|
20240624,114400,2937271500,360500,360500,360500,360500,3
|
|
20240624,114300,2936190000,360500,360000,360500,360000,13
|
|
20240624,114200,2931504500,360500,360500,360500,360500,3
|
|
20240624,114100,2930423000,360500,359500,360500,359500,6
|
|
20240624,114000,2928264500,360000,360000,360500,360000,53
|
|
20240624,113900,2909179500,360000,360000,360000,360000,0
|
|
20240624,113800,2909179500,360000,360500,360500,360000,7
|
|
20240624,113700,2906658500,360500,360500,360500,360000,20
|
|
20240624,113600,2899451000,360000,360500,360500,360000,4
|
|
20240624,113500,2898009500,360500,360500,360500,360500,4
|
|
20240624,113400,2896567500,360500,360000,360500,360000,34
|
|
20240624,113300,2884322500,360000,360000,360500,360000,43
|
|
20240624,113200,2868842000,360500,360500,360500,360000,24
|
|
20240624,113100,2860201000,360000,360500,360500,360000,8
|
|
20240624,113000,2857318000,360000,360500,360500,360000,5
|
|
20240624,112900,2855516000,360500,360000,360500,360000,15
|
|
20240624,112800,2850110000,360500,360000,360500,360000,15
|
|
20240624,112700,2844708000,360000,360000,360000,360000,3
|
|
20240624,112600,2843628000,360000,360500,360500,360000,15
|
|
20240624,112500,2838221000,360500,360000,360500,360000,5
|
|
20240624,112400,2836419000,359500,360000,360000,359500,32
|
|
20240624,112300,2824900500,359500,359000,360000,359000,89
|
|
20240624,112200,2792902500,358500,359000,359000,358500,2
|
|
20240624,112100,2792185000,358500,358500,359000,358500,11
|
|
20240624,112000,2788239000,358500,358500,359000,358500,16
|
|
20240624,111900,2782497000,358500,358500,358500,358500,4
|
|
20240624,111800,2781063000,358500,358000,358500,358000,92
|
|
20240624,111700,2748084000,358000,358500,358500,358000,24
|
|
20240624,111600,2739485500,358000,358500,358500,358000,6
|
|
20240624,111500,2737336000,358500,358000,358500,358000,3
|
|
20240624,111400,2736261000,358000,358000,358500,358000,12
|
|
20240624,111300,2731964500,357500,358000,358000,357500,26
|
|
20240624,111200,2722669000,357500,358000,358000,357500,5
|
|
20240624,111100,2720880500,358000,358000,358000,357500,13
|
|
20240624,111000,2716227500,357500,357500,357500,357500,12
|
|
20240624,110900,2711937500,357500,357500,357500,357500,0
|
|
20240624,110800,2711937500,357500,357500,357500,357500,6
|
|
20240624,110700,2709792500,357500,357500,357500,357500,2
|
|
20240624,110600,2709077500,357500,357500,357500,357500,15
|
|
20240624,110500,2703715000,357500,357500,357500,357500,48
|
|
20240624,110400,2686555000,357500,358000,358500,357500,4
|
|
20240624,110300,2685123000,358000,358000,358000,358000,6
|
|
20240624,110200,2682975000,357500,357500,357500,357000,60
|
|
20240624,110100,2661525500,357500,358500,358500,357500,10
|
|
20240624,110000,2657946000,358000,359500,359500,358000,5
|
|
20240624,105900,2656153500,359500,359000,359500,359000,32
|
|
20240624,105800,2644663500,358500,356500,358500,356500,118
|
|
20240624,105700,2602516000,356500,356500,356500,356500,5
|
|
20240624,105600,2600733500,356500,356000,356500,356000,37
|
|
20240624,105500,2587560500,356000,356500,356500,356000,4
|
|
20240624,105400,2586135500,356500,356500,356500,356500,13
|
|
20240624,105300,2581501000,356500,356500,356500,356500,61
|
|
20240624,105200,2559754500,356500,356500,357000,356500,17
|
|
20240624,105100,2553688500,356500,356500,356500,356500,5
|
|
20240624,105000,2551906000,357000,356500,357000,356500,6
|
|
20240624,104900,2549765000,356500,356500,356500,356500,74
|
|
20240624,104800,2523384000,356000,356000,356500,356000,7
|
|
20240624,104700,2520891000,356000,356500,356500,356000,2
|
|
20240624,104600,2520178500,356000,356500,356500,356000,54
|
|
20240624,104500,2500930500,356500,356500,356500,356500,20
|
|
20240624,104400,2493800500,356500,356500,356500,356000,21
|
|
20240624,104300,2486323500,356500,356500,356500,356500,62
|
|
20240624,104200,2464220500,356500,356500,356500,356500,5
|
|
20240624,104100,2462438000,356500,356500,357000,356500,31
|
|
20240624,104000,2451386000,357000,356500,357000,356500,28
|
|
20240624,103900,2441397500,356500,357000,357000,356500,16
|
|
20240624,103800,2435692500,356500,356500,356500,356500,52
|
|
20240624,103700,2417154500,356500,356500,356500,356500,5
|
|
20240624,103600,2415372000,356500,356500,356500,356500,15
|
|
20240624,103500,2410024500,356500,356500,356500,356000,38
|
|
20240624,103400,2396479000,356000,356000,356000,356000,84
|
|
20240624,103300,2366575000,356000,357000,357000,356000,132
|
|
20240624,103200,2319544000,356500,357000,357000,356500,95
|
|
20240624,103100,2285631000,357000,357500,357500,357000,49
|
|
20240624,103000,2268119500,358000,357500,358000,357500,28
|
|
20240624,102900,2258108500,357500,358000,358000,357500,41
|
|
20240624,102800,2243450500,357500,358000,358500,357500,113
|
|
20240624,102700,2203001500,358000,359000,359000,358000,10
|
|
20240624,102600,2199419000,358000,358000,358500,358000,12
|
|
20240624,102500,2195122500,358000,358500,359000,358000,192
|
|
20240624,102400,2126272000,358500,359000,359000,358500,4
|
|
20240624,102300,2124837000,359000,359500,359500,359000,5
|
|
20240624,102200,2123041000,359000,358500,359000,358000,54
|
|
20240624,102100,2103682500,358500,358500,358500,358000,8
|
|
20240624,102000,2100817000,358000,358000,358000,358000,106
|
|
20240624,101900,2062869000,358000,358500,358500,358000,12
|
|
20240624,101800,2058572500,358500,359000,359000,358500,177
|
|
20240624,101700,1995099500,359000,359500,359500,359000,22
|
|
20240624,101600,1987201000,359000,359000,359000,359000,2
|
|
20240624,101500,1986483000,359000,359500,359500,359000,15
|
|
20240624,101400,1981097500,359000,359000,359000,358500,95
|
|
20240624,101300,1947018000,358500,358500,358500,358500,0
|
|
20240624,101200,1947018000,358500,358500,359000,358000,274
|
|
20240624,101100,1848656500,358000,360000,360000,358000,129
|
|
20240624,101000,1802376000,359000,360000,360000,359000,348
|
|
20240624,100900,1677297500,360000,360500,361000,359500,507
|
|
20240624,100800,1494665500,361000,360500,361000,360500,2
|
|
20240624,100700,1493944000,360500,360500,360500,360500,2
|
|
20240624,100600,1493223000,361000,361000,361000,361000,14
|
|
20240624,100500,1488169000,361000,361500,361500,361000,6
|
|
20240624,100400,1486002500,361500,361500,361500,361000,151
|
|
20240624,100300,1431457500,362000,361500,362000,361500,8
|
|
20240624,100200,1428562000,361500,362500,362500,361500,6
|
|
20240624,100100,1426389000,362500,362000,362500,361500,9
|
|
20240624,100000,1423131000,362500,363500,363500,362500,11
|
|
20240624,095900,1419142000,363500,363000,363500,362500,40
|
|
20240624,095800,1404631500,364000,363500,364000,363500,47
|
|
20240624,095700,1387543500,363500,363500,363500,363500,11
|
|
20240624,095600,1383545000,363500,363000,363500,363000,23
|
|
20240624,095500,1375193000,363000,363000,363000,363000,4
|
|
20240624,095400,1373741000,363000,362500,363000,362500,6
|
|
20240624,095300,1371564500,363000,363000,363000,363000,1
|
|
20240624,095200,1371201500,363000,362000,363000,361500,38
|
|
20240624,095100,1357447000,362000,361500,362000,361500,31
|
|
20240624,095000,1346228500,361500,362000,362000,361500,18
|
|
20240624,094900,1339719000,362000,362500,362500,362000,142
|
|
20240624,094800,1288259500,363000,363000,363000,363000,58
|
|
20240624,094700,1267205500,363500,363500,363500,363000,4
|
|
20240624,094600,1265752000,363500,363500,363500,363000,13
|
|
20240624,094500,1261031500,363500,364500,364500,363500,185
|
|
20240624,094400,1193782000,363500,365000,365000,363500,25
|
|
20240624,094300,1184669500,365000,365500,365500,364000,122
|
|
20240624,094200,1140231000,365500,365000,365500,364500,39
|
|
20240624,094100,1126005000,365000,365000,365500,365000,130
|
|
20240624,094000,1078553500,365000,364500,365000,364500,19
|
|
20240624,093900,1071624500,364500,365000,365000,364500,185
|
|
20240624,093800,1004105500,364500,363500,364500,363500,532
|
|
20240624,093700,810462000,363500,363500,364000,363500,124
|
|
20240624,093600,765383000,363500,363500,363500,363500,96
|
|
20240624,093500,730487000,363000,363000,363000,363000,29
|
|
20240624,093400,719960000,362500,362500,363000,362500,13
|
|
20240624,093300,715244500,363000,363000,363500,363000,7
|
|
20240624,093200,712703000,363000,361500,363000,361500,35
|
|
20240624,093100,699999500,361500,363000,363000,361500,62
|
|
20240624,093000,677542500,362500,362000,362500,362000,38
|
|
20240624,092900,663772000,361500,361500,362000,361000,18
|
|
20240624,092800,657265000,361500,361000,361500,360500,14
|
|
20240624,092700,652212000,361000,360500,361000,360500,130
|
|
20240624,092600,605294000,361000,361000,361000,360500,157
|
|
20240624,092500,548640000,361000,361000,361000,361000,13
|
|
20240624,092400,543947000,361000,361000,361000,361000,74
|
|
20240624,092300,517233000,361000,361000,361000,361000,1
|
|
20240624,092200,516872000,361000,361000,361000,361000,50
|
|
20240624,092100,498822000,361000,360500,361000,360000,27
|
|
20240624,092000,489085500,360500,361500,361500,360500,86
|
|
20240624,091900,458072500,361500,361000,361500,361000,5
|
|
20240624,091800,456267000,361000,361500,361500,361000,2
|
|
20240624,091700,455544500,362000,361000,362000,360500,89
|
|
20240624,091600,423425000,361000,360500,361000,360500,14
|
|
20240624,091500,418372500,360500,360500,360500,360500,37
|
|
20240624,091400,405034000,360500,361000,361000,360000,26
|
|
20240624,091300,395658500,360500,360500,360500,360000,52
|
|
20240624,091200,376916000,361000,360500,361000,360500,6
|
|
20240624,091100,374752500,361000,360500,361000,360500,3
|
|
20240624,091000,373670000,361000,360000,361000,360000,28
|
|
20240624,090900,363573500,360000,361000,361000,360000,25
|
|
20240624,090800,354560000,361000,360500,361000,360500,46
|
|
20240624,090700,337974000,360000,360000,361000,360000,66
|
|
20240624,090600,314208500,361000,360000,361000,360000,50
|
|
20240624,090500,296199500,360000,360500,360500,360000,62
|
|
20240624,090400,273863000,360500,359500,360500,359500,177
|
|
20240624,090300,210113000,359500,359500,360000,359500,51
|
|
20240624,090200,191778000,359500,360500,360500,359500,178
|
|
20240624,090100,127699500,360500,359500,360500,359500,65
|
|
20240624,090000,104297000,359500,364500,365000,359500,285
|