731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,210800,6217826500,361500,361500,361500,361500,495
|
|
20240627,210700,6217826500,361500,361500,361500,361500,0
|
|
20240627,210600,6217826500,361500,361500,361500,361500,0
|
|
20240627,210500,6217826500,361500,361500,361500,361500,0
|
|
20240627,210400,6217826500,361500,361500,361500,361500,0
|
|
20240627,210300,6217826500,361500,361500,361500,361500,0
|
|
20240627,210200,6217826500,361500,361500,361500,361500,0
|
|
20240627,210100,6217826500,361500,361500,361500,361500,0
|
|
20240627,210000,6217826500,361500,361500,361500,361500,0
|
|
20240627,205900,6217826500,361500,361500,361500,361500,0
|
|
20240627,205800,6217826500,361500,361500,361500,361500,0
|
|
20240627,205700,6217826500,361500,361500,361500,361500,0
|
|
20240627,205600,6217826500,361500,361500,361500,361500,0
|
|
20240627,205500,6217826500,361500,361500,361500,361500,0
|
|
20240627,205400,6217826500,361500,361500,361500,361500,0
|
|
20240627,205300,6217826500,361500,361500,361500,361500,0
|
|
20240627,205200,6217826500,361500,361500,361500,361500,0
|
|
20240627,205100,6217826500,361500,361500,361500,361500,0
|
|
20240627,205000,6217826500,361500,361500,361500,361500,0
|
|
20240627,204900,6217826500,361500,361500,361500,361500,0
|
|
20240627,204800,6217826500,361500,361500,361500,361500,0
|
|
20240627,204700,6217826500,361500,361500,361500,361500,0
|
|
20240627,204600,6217826500,361500,361500,361500,361500,0
|
|
20240627,204500,6217826500,361500,361500,361500,361500,0
|
|
20240627,204400,6217826500,361500,361500,361500,361500,0
|
|
20240627,204300,6217826500,361500,361500,361500,361500,0
|
|
20240627,204200,6217826500,361500,361500,361500,361500,0
|
|
20240627,204100,6217826500,361500,361500,361500,361500,0
|
|
20240627,204000,6217826500,361500,361500,361500,361500,0
|
|
20240627,203900,6217826500,361500,361500,361500,361500,0
|
|
20240627,203800,6217826500,361500,361500,361500,361500,495
|
|
20240627,203700,6217826500,361500,361500,361500,361500,0
|
|
20240627,203600,6217826500,361500,361500,361500,361500,0
|
|
20240627,203500,6217826500,361500,361500,361500,361500,0
|
|
20240627,203400,6217826500,361500,361500,361500,361500,0
|
|
20240627,203300,6217826500,361500,361500,361500,361500,0
|
|
20240627,203200,6217826500,361500,361500,361500,361500,0
|
|
20240627,203100,6217826500,361500,361500,361500,361500,0
|
|
20240627,203000,6217826500,361500,361500,361500,361500,0
|
|
20240627,202900,6217826500,361500,361500,361500,361500,0
|
|
20240627,202800,6217826500,361500,361500,361500,361500,0
|
|
20240627,202700,6217826500,361500,361500,361500,361500,0
|
|
20240627,202600,6217826500,361500,361500,361500,361500,0
|
|
20240627,202500,6217826500,361500,361500,361500,361500,0
|
|
20240627,202400,6217826500,361500,361500,361500,361500,0
|
|
20240627,202300,6217826500,361500,361500,361500,361500,0
|
|
20240627,202200,6217826500,361500,361500,361500,361500,0
|
|
20240627,202100,6217826500,361500,361500,361500,361500,0
|
|
20240627,202000,6217826500,361500,361500,361500,361500,0
|
|
20240627,201900,6217826500,361500,361500,361500,361500,0
|
|
20240627,201800,6217826500,361500,361500,361500,361500,0
|
|
20240627,201700,6217826500,361500,361500,361500,361500,0
|
|
20240627,201600,6217826500,361500,361500,361500,361500,0
|
|
20240627,201500,6217826500,361500,361500,361500,361500,0
|
|
20240627,201400,6217826500,361500,361500,361500,361500,0
|
|
20240627,201300,6217826500,361500,361500,361500,361500,0
|
|
20240627,201200,6217826500,361500,361500,361500,361500,0
|
|
20240627,201100,6217826500,361500,361500,361500,361500,0
|
|
20240627,201000,6217826500,361500,361500,361500,361500,0
|
|
20240627,200900,6217826500,361500,361500,361500,361500,0
|
|
20240627,200800,6217826500,361500,361500,361500,361500,495
|
|
20240627,200700,6217826500,361500,361500,361500,361500,0
|
|
20240627,200600,6217826500,361500,361500,361500,361500,0
|
|
20240627,200500,6217826500,361500,361500,361500,361500,0
|
|
20240627,200400,6217826500,361500,361500,361500,361500,0
|
|
20240627,200300,6217826500,361500,361500,361500,361500,0
|
|
20240627,200200,6217826500,361500,361500,361500,361500,0
|
|
20240627,200100,6217826500,361500,361500,361500,361500,0
|
|
20240627,200000,6217826500,361500,361500,361500,361500,0
|
|
20240627,195900,6217826500,361500,361500,361500,361500,0
|
|
20240627,195800,6217826500,361500,361500,361500,361500,0
|
|
20240627,195700,6217826500,361500,361500,361500,361500,0
|
|
20240627,195600,6217826500,361500,361500,361500,361500,0
|
|
20240627,195500,6217826500,361500,361500,361500,361500,0
|
|
20240627,195400,6217826500,361500,361500,361500,361500,0
|
|
20240627,195300,6217826500,361500,361500,361500,361500,0
|
|
20240627,195200,6217826500,361500,361500,361500,361500,0
|
|
20240627,195100,6217826500,361500,361500,361500,361500,0
|
|
20240627,195000,6217826500,361500,361500,361500,361500,0
|
|
20240627,194900,6217826500,361500,361500,361500,361500,0
|
|
20240627,194800,6217826500,361500,361500,361500,361500,0
|
|
20240627,194700,6217826500,361500,361500,361500,361500,0
|
|
20240627,194600,6217826500,361500,361500,361500,361500,0
|
|
20240627,194500,6217826500,361500,361500,361500,361500,0
|
|
20240627,194400,6217826500,361500,361500,361500,361500,0
|
|
20240627,194300,6217826500,361500,361500,361500,361500,0
|
|
20240627,194200,6217826500,361500,361500,361500,361500,0
|
|
20240627,194100,6217826500,361500,361500,361500,361500,0
|
|
20240627,194000,6217826500,361500,361500,361500,361500,0
|
|
20240627,193900,6217826500,361500,361500,361500,361500,0
|
|
20240627,193800,6217826500,361500,361500,361500,361500,495
|
|
20240627,193700,6217826500,361500,361500,361500,361500,0
|
|
20240627,193600,6217826500,361500,361500,361500,361500,0
|
|
20240627,193500,6217826500,361500,361500,361500,361500,0
|
|
20240627,193400,6217826500,361500,361500,361500,361500,0
|
|
20240627,193300,6217826500,361500,361500,361500,361500,0
|
|
20240627,193200,6217826500,361500,361500,361500,361500,0
|
|
20240627,193100,6217826500,361500,361500,361500,361500,0
|
|
20240627,193000,6217826500,361500,361500,361500,361500,0
|
|
20240627,192900,6217826500,361500,361500,361500,361500,0
|
|
20240627,192800,6217826500,361500,361500,361500,361500,0
|
|
20240627,192700,6217826500,361500,361500,361500,361500,0
|
|
20240627,192600,6217826500,361500,361500,361500,361500,0
|
|
20240627,192500,6217826500,361500,361500,361500,361500,0
|
|
20240627,192400,6217826500,361500,361500,361500,361500,0
|
|
20240627,192300,6217826500,361500,361500,361500,361500,0
|
|
20240627,192200,6217826500,361500,361500,361500,361500,0
|
|
20240627,192100,6217826500,361500,361500,361500,361500,0
|
|
20240627,192000,6217826500,361500,361500,361500,361500,0
|
|
20240627,191900,6217826500,361500,361500,361500,361500,0
|
|
20240627,191800,6217826500,361500,361500,361500,361500,0
|
|
20240627,191700,6217826500,361500,361500,361500,361500,0
|
|
20240627,191600,6217826500,361500,361500,361500,361500,0
|
|
20240627,191500,6217826500,361500,361500,361500,361500,0
|
|
20240627,191400,6217826500,361500,361500,361500,361500,0
|
|
20240627,191300,6217826500,361500,361500,361500,361500,0
|
|
20240627,191200,6217826500,361500,361500,361500,361500,0
|
|
20240627,191100,6217826500,361500,361500,361500,361500,0
|
|
20240627,191000,6217826500,361500,361500,361500,361500,0
|
|
20240627,190900,6217826500,361500,361500,361500,361500,0
|
|
20240627,190800,6217826500,361500,361500,361500,361500,495
|
|
20240627,190700,6217826500,361500,361500,361500,361500,0
|
|
20240627,190600,6217826500,361500,361500,361500,361500,0
|
|
20240627,190500,6217826500,361500,361500,361500,361500,0
|
|
20240627,190400,6217826500,361500,361500,361500,361500,0
|
|
20240627,190300,6217826500,361500,361500,361500,361500,0
|
|
20240627,190200,6217826500,361500,361500,361500,361500,0
|
|
20240627,190100,6217826500,361500,361500,361500,361500,0
|
|
20240627,190000,6217826500,361500,361500,361500,361500,0
|
|
20240627,185900,6217826500,361500,361500,361500,361500,0
|
|
20240627,185800,6217826500,361500,361500,361500,361500,0
|
|
20240627,185700,6217826500,361500,361500,361500,361500,0
|
|
20240627,185600,6217826500,361500,361500,361500,361500,0
|
|
20240627,185500,6217826500,361500,361500,361500,361500,0
|
|
20240627,185400,6217826500,361500,361500,361500,361500,0
|
|
20240627,185300,6217826500,361500,361500,361500,361500,0
|
|
20240627,185200,6217826500,361500,361500,361500,361500,0
|
|
20240627,185100,6217826500,361500,361500,361500,361500,0
|
|
20240627,185000,6217826500,361500,361500,361500,361500,0
|
|
20240627,184900,6217826500,361500,361500,361500,361500,0
|
|
20240627,184800,6217826500,361500,361500,361500,361500,0
|
|
20240627,184700,6217826500,361500,361500,361500,361500,0
|
|
20240627,184600,6217826500,361500,361500,361500,361500,0
|
|
20240627,184500,6217826500,361500,361500,361500,361500,0
|
|
20240627,184400,6217826500,361500,361500,361500,361500,0
|
|
20240627,184300,6217826500,361500,361500,361500,361500,0
|
|
20240627,184200,6217826500,361500,361500,361500,361500,0
|
|
20240627,184100,6217826500,361500,361500,361500,361500,0
|
|
20240627,184000,6217826500,361500,361500,361500,361500,0
|
|
20240627,183900,6217826500,361500,361500,361500,361500,0
|
|
20240627,183800,6217826500,361500,361500,361500,361500,495
|
|
20240627,183700,6217826500,361500,361500,361500,361500,0
|
|
20240627,183600,6217826500,361500,361500,361500,361500,0
|
|
20240627,183500,6217826500,361500,361500,361500,361500,0
|
|
20240627,183400,6217826500,361500,361500,361500,361500,0
|
|
20240627,183300,6217826500,361500,361500,361500,361500,0
|
|
20240627,183200,6217826500,361500,361500,361500,361500,0
|
|
20240627,183100,6217826500,361500,361500,361500,361500,0
|
|
20240627,183000,6217826500,361500,361500,361500,361500,0
|
|
20240627,182900,6217826500,361500,361500,361500,361500,0
|
|
20240627,182800,6217826500,361500,361500,361500,361500,0
|
|
20240627,182700,6217826500,361500,361500,361500,361500,0
|
|
20240627,182600,6217826500,361500,361500,361500,361500,0
|
|
20240627,182500,6217826500,361500,361500,361500,361500,0
|
|
20240627,182400,6217826500,361500,361500,361500,361500,0
|
|
20240627,182300,6217826500,361500,361500,361500,361500,0
|
|
20240627,182200,6217826500,361500,361500,361500,361500,0
|
|
20240627,182100,6217826500,361500,361500,361500,361500,0
|
|
20240627,182000,6217826500,361500,361500,361500,361500,0
|
|
20240627,181900,6217826500,361500,361500,361500,361500,0
|
|
20240627,181800,6217826500,361500,361500,361500,361500,0
|
|
20240627,181700,6217826500,361500,361500,361500,361500,0
|
|
20240627,181600,6217826500,361500,361500,361500,361500,0
|
|
20240627,181500,6217826500,361500,361500,361500,361500,0
|
|
20240627,181400,6217826500,361500,361500,361500,361500,0
|
|
20240627,181300,6217826500,361500,361500,361500,361500,0
|
|
20240627,181200,6217826500,361500,361500,361500,361500,0
|
|
20240627,181100,6217826500,361500,361500,361500,361500,0
|
|
20240627,181000,6217826500,361500,361500,361500,361500,0
|
|
20240627,180900,6217826500,361500,361500,361500,361500,0
|
|
20240627,180800,6217826500,361500,361500,361500,361500,495
|
|
20240627,180700,6217826500,361500,361500,361500,361500,0
|
|
20240627,180600,6217826500,361500,361500,361500,361500,0
|
|
20240627,180500,6217826500,361500,361500,361500,361500,0
|
|
20240627,180400,6217826500,361500,361500,361500,361500,0
|
|
20240627,180300,6217826500,361500,361500,361500,361500,0
|
|
20240627,180200,6217826500,361500,361500,361500,361500,0
|
|
20240627,180100,6217826500,361500,361500,361500,361500,0
|
|
20240627,180000,6217826500,361500,361500,361500,361500,0
|
|
20240627,175900,6217826500,361500,361500,361500,361500,0
|
|
20240627,175800,6217826500,361500,361500,361500,361500,0
|
|
20240627,175700,6217826500,361500,361500,361500,361500,0
|
|
20240627,175600,6217826500,361500,361500,361500,361500,0
|
|
20240627,175500,6217826500,361500,361500,361500,361500,0
|
|
20240627,175400,6217826500,361500,361500,361500,361500,0
|
|
20240627,175300,6217826500,361500,361500,361500,361500,0
|
|
20240627,175200,6217826500,361500,361500,361500,361500,0
|
|
20240627,175100,6217826500,361500,361500,361500,361500,0
|
|
20240627,175000,6217826500,361500,361500,361500,361500,0
|
|
20240627,174900,6217826500,361500,361500,361500,361500,0
|
|
20240627,174800,6217826500,361500,361500,361500,361500,0
|
|
20240627,174700,6217826500,361500,361500,361500,361500,0
|
|
20240627,174600,6217826500,361500,361500,361500,361500,0
|
|
20240627,174500,6217826500,361500,361500,361500,361500,0
|
|
20240627,174400,6217826500,361500,361500,361500,361500,0
|
|
20240627,174300,6217826500,361500,361500,361500,361500,0
|
|
20240627,174200,6217826500,361500,361500,361500,361500,0
|
|
20240627,174100,6217826500,361500,361500,361500,361500,0
|
|
20240627,174000,6217826500,361500,361500,361500,361500,0
|
|
20240627,173900,6217826500,361500,361500,361500,361500,0
|
|
20240627,173800,6217826500,361500,361500,361500,361500,495
|
|
20240627,173700,6217826500,361500,361500,361500,361500,0
|
|
20240627,173600,6217826500,361500,361500,361500,361500,0
|
|
20240627,173500,6217826500,361500,361500,361500,361500,0
|
|
20240627,173400,6217826500,361500,361500,361500,361500,0
|
|
20240627,173300,6217826500,361500,361500,361500,361500,0
|
|
20240627,173200,6217826500,361500,361500,361500,361500,0
|
|
20240627,173100,6217826500,361500,361500,361500,361500,0
|
|
20240627,173000,6217826500,361500,361500,361500,361500,0
|
|
20240627,172900,6217826500,361500,361500,361500,361500,0
|
|
20240627,172800,6217826500,361500,361500,361500,361500,0
|
|
20240627,172700,6217826500,361500,361500,361500,361500,0
|
|
20240627,172600,6217826500,361500,361500,361500,361500,0
|
|
20240627,172500,6217826500,361500,361500,361500,361500,0
|
|
20240627,172400,6217826500,361500,361500,361500,361500,0
|
|
20240627,172300,6217826500,361500,361500,361500,361500,0
|
|
20240627,172200,6217826500,361500,361500,361500,361500,0
|
|
20240627,172100,6217826500,361500,361500,361500,361500,0
|
|
20240627,172000,6217826500,361500,361500,361500,361500,0
|
|
20240627,171900,6217826500,361500,361500,361500,361500,0
|
|
20240627,171800,6217826500,361500,361500,361500,361500,0
|
|
20240627,171700,6217826500,361500,361500,361500,361500,0
|
|
20240627,171600,6217826500,361500,361500,361500,361500,0
|
|
20240627,171500,6217826500,361500,361500,361500,361500,0
|
|
20240627,171400,6217826500,361500,361500,361500,361500,0
|
|
20240627,171300,6217826500,361500,361500,361500,361500,0
|
|
20240627,171200,6217826500,361500,361500,361500,361500,0
|
|
20240627,171100,6217826500,361500,361500,361500,361500,0
|
|
20240627,171000,6217826500,361500,361500,361500,361500,0
|
|
20240627,170900,6217826500,361500,361500,361500,361500,0
|
|
20240627,170800,6217826500,361500,361500,361500,361500,495
|
|
20240627,170700,6217826500,361500,361500,361500,361500,0
|
|
20240627,170600,6217826500,361500,361500,361500,361500,0
|
|
20240627,170500,6217826500,361500,361500,361500,361500,0
|
|
20240627,170400,6217826500,361500,361500,361500,361500,0
|
|
20240627,170300,6217826500,361500,361500,361500,361500,0
|
|
20240627,170200,6217826500,361500,361500,361500,361500,0
|
|
20240627,170100,6217826500,361500,361500,361500,361500,0
|
|
20240627,170000,6217826500,361500,361500,361500,361500,0
|
|
20240627,165900,6217826500,361500,361500,361500,361500,0
|
|
20240627,165800,6217826500,361500,361500,361500,361500,0
|
|
20240627,165700,6217826500,361500,361500,361500,361500,0
|
|
20240627,165600,6217826500,361500,361500,361500,361500,0
|
|
20240627,165500,6217826500,361500,361500,361500,361500,0
|
|
20240627,165400,6217826500,361500,361500,361500,361500,0
|
|
20240627,165300,6217826500,361500,361500,361500,361500,0
|
|
20240627,165200,6217826500,361500,361500,361500,361500,0
|
|
20240627,165100,6217826500,361500,361500,361500,361500,0
|
|
20240627,165000,6217826500,361500,361500,361500,361500,0
|
|
20240627,164900,6217826500,361500,361500,361500,361500,0
|
|
20240627,164800,6217826500,361500,361500,361500,361500,0
|
|
20240627,164700,6217826500,361500,361500,361500,361500,0
|
|
20240627,164600,6217826500,361500,361500,361500,361500,0
|
|
20240627,164500,6217826500,361500,361500,361500,361500,0
|
|
20240627,164400,6217826500,361500,361500,361500,361500,0
|
|
20240627,164300,6217826500,361500,361500,361500,361500,0
|
|
20240627,164200,6217826500,361500,361500,361500,361500,0
|
|
20240627,164100,6217826500,361500,361500,361500,361500,0
|
|
20240627,164000,6217826500,361500,361500,361500,361500,0
|
|
20240627,163900,6217826500,361500,361500,361500,361500,0
|
|
20240627,163800,6217826500,361500,361500,361500,361500,495
|
|
20240627,163700,6217826500,361500,361500,361500,361500,0
|
|
20240627,163600,6217826500,361500,361500,361500,361500,0
|
|
20240627,163500,6217826500,361500,361500,361500,361500,0
|
|
20240627,163400,6217826500,361500,361500,361500,361500,0
|
|
20240627,163300,6217826500,361500,361500,361500,361500,0
|
|
20240627,163200,6217826500,361500,361500,361500,361500,0
|
|
20240627,163100,6217826500,361500,361500,361500,361500,0
|
|
20240627,163000,6217826500,361500,361500,361500,361500,0
|
|
20240627,162900,6217826500,361500,361500,361500,361500,0
|
|
20240627,162800,6217826500,361500,361500,361500,361500,0
|
|
20240627,162700,6217826500,361500,361500,361500,361500,0
|
|
20240627,162600,6217826500,361500,361500,361500,361500,0
|
|
20240627,162500,6217826500,361500,361500,361500,361500,0
|
|
20240627,162400,6217826500,361500,361500,361500,361500,0
|
|
20240627,162300,6217826500,361500,361500,361500,361500,0
|
|
20240627,162200,6217826500,361500,361500,361500,361500,0
|
|
20240627,162100,6217826500,361500,361500,361500,361500,0
|
|
20240627,162000,6217826500,361500,361500,361500,361500,0
|
|
20240627,161900,6217826500,361500,361500,361500,361500,0
|
|
20240627,161800,6217826500,361500,361500,361500,361500,0
|
|
20240627,161700,6217826500,361500,361500,361500,361500,0
|
|
20240627,161600,6217826500,361500,361500,361500,361500,0
|
|
20240627,161500,6217826500,361500,361500,361500,361500,0
|
|
20240627,161400,6217826500,361500,361500,361500,361500,0
|
|
20240627,161300,6217826500,361500,361500,361500,361500,0
|
|
20240627,161200,6217826500,361500,361500,361500,361500,0
|
|
20240627,161100,6217826500,361500,361500,361500,361500,0
|
|
20240627,161000,6217826500,361500,361500,361500,361500,0
|
|
20240627,160900,6217826500,361500,361500,361500,361500,0
|
|
20240627,160800,6217826500,361500,361500,361500,361500,495
|
|
20240627,160700,6217826500,361500,361500,361500,361500,0
|
|
20240627,160600,6217826500,361500,361500,361500,361500,0
|
|
20240627,160500,6217826500,361500,361500,361500,361500,0
|
|
20240627,160400,6217826500,361500,361500,361500,361500,0
|
|
20240627,160300,6217826500,361500,361500,361500,361500,0
|
|
20240627,160200,6217826500,361500,361500,361500,361500,0
|
|
20240627,160100,6217826500,361500,361500,361500,361500,0
|
|
20240627,160000,6217826500,361500,361500,361500,361500,0
|
|
20240627,155900,6217826500,361500,361500,361500,361500,0
|
|
20240627,155800,6217826500,361500,361500,361500,361500,0
|
|
20240627,155700,6217826500,361500,361500,361500,361500,0
|
|
20240627,155600,6217826500,361500,361500,361500,361500,0
|
|
20240627,155500,6217826500,361500,361500,361500,361500,0
|
|
20240627,155400,6217826500,361500,361500,361500,361500,0
|
|
20240627,155300,6217826500,361500,361500,361500,361500,0
|
|
20240627,155200,6217826500,361500,361500,361500,361500,0
|
|
20240627,155100,6217826500,361500,361500,361500,361500,0
|
|
20240627,155000,6217826500,361500,361500,361500,361500,0
|
|
20240627,154900,6217826500,361500,361500,361500,361500,0
|
|
20240627,154800,6217826500,361500,361500,361500,361500,0
|
|
20240627,154700,6217826500,361500,361500,361500,361500,0
|
|
20240627,154600,6217826500,361500,361500,361500,361500,0
|
|
20240627,154500,6217826500,361500,361500,361500,361500,0
|
|
20240627,154400,6217826500,361500,361500,361500,361500,0
|
|
20240627,154300,6217826500,361500,361500,361500,361500,0
|
|
20240627,154200,6217826500,361500,361500,361500,361500,0
|
|
20240627,154100,6217826500,361500,361500,361500,361500,0
|
|
20240627,154000,6217826500,361500,361500,361500,361500,0
|
|
20240627,153900,6217826500,361500,361500,361500,361500,0
|
|
20240627,153800,6217826500,361500,361500,361500,361500,495
|
|
20240627,153700,6217826500,361500,361500,361500,361500,0
|
|
20240627,153600,6217826500,361500,361500,361500,361500,0
|
|
20240627,153500,6217826500,361500,361500,361500,361500,0
|
|
20240627,153400,6217826500,361500,361500,361500,361500,0
|
|
20240627,153300,6217826500,361500,361500,361500,361500,0
|
|
20240627,153200,6217826500,361500,361500,361500,361500,0
|
|
20240627,153100,6217826500,361500,361500,361500,361500,0
|
|
20240627,153000,6217826500,361500,361500,361500,361500,495
|
|
20240627,152900,6038884000,363000,363000,363000,363000,0
|
|
20240627,152800,6038884000,363000,363000,363000,363000,0
|
|
20240627,152700,6038884000,363000,363000,363000,363000,0
|
|
20240627,152600,6038884000,363000,363000,363000,363000,0
|
|
20240627,152500,6038884000,363000,363000,363000,363000,0
|
|
20240627,152400,6038884000,363000,363000,363000,363000,0
|
|
20240627,152300,6038884000,363000,363000,363000,363000,0
|
|
20240627,152200,6038884000,363000,363000,363000,363000,0
|
|
20240627,152100,6038884000,363000,363000,363000,363000,0
|
|
20240627,152000,6038884000,363000,363000,363000,363000,0
|
|
20240627,151900,6038884000,363000,361500,363000,361500,47
|
|
20240627,151800,6021860500,362000,362000,362000,362000,15
|
|
20240627,151700,6016430500,362000,362000,363500,362000,129
|
|
20240627,151600,5969673500,362000,362500,362500,361500,13
|
|
20240627,151500,5964968000,362000,361500,362500,361500,56
|
|
20240627,151400,5944711500,362000,362000,362000,361500,40
|
|
20240627,151300,5930245000,362500,362000,362500,362000,26
|
|
20240627,151200,5920832500,362500,362000,362500,362000,2
|
|
20240627,151100,5920108000,362500,362500,362500,362000,14
|
|
20240627,151000,5915037500,362000,362500,363000,362000,73
|
|
20240627,150900,5888560500,363000,363500,363500,363000,53
|
|
20240627,150800,5869296000,363500,362500,363500,362500,40
|
|
20240627,150700,5854775000,362500,362500,362500,362500,2
|
|
20240627,150600,5854050000,362500,362500,362500,362000,9
|
|
20240627,150500,5850789500,363000,363000,363000,363000,43
|
|
20240627,150400,5835180500,362500,362500,362500,362000,11
|
|
20240627,150300,5831194500,362500,362500,362500,362500,1
|
|
20240627,150200,5830832000,362500,363000,363000,362500,2
|
|
20240627,150100,5830106500,362500,362500,362500,362500,1
|
|
20240627,150000,5829744000,362000,363000,363000,362000,27
|
|
20240627,145900,5819967500,363500,363000,363500,362000,34
|
|
20240627,145800,5807630500,363000,362000,363000,362000,44
|
|
20240627,145700,5791670000,362000,362500,362500,362000,12
|
|
20240627,145600,5787320500,362500,363000,363000,362500,2
|
|
20240627,145500,5786595000,363000,363000,363500,362500,13
|
|
20240627,145400,5781874000,363000,363500,363500,362500,33
|
|
20240627,145300,5769885500,363500,362500,363500,362500,149
|
|
20240627,145200,5715773000,363000,361500,363000,361500,97
|
|
20240627,145100,5680592500,361500,362000,362000,361500,41
|
|
20240627,145000,5665751000,362000,361500,362000,361500,3
|
|
20240627,144900,5664666000,361500,362000,362000,361500,68
|
|
20240627,144800,5640050500,362000,362500,362500,362000,54
|
|
20240627,144700,5620501000,362500,362500,362500,362500,5
|
|
20240627,144600,5618688500,362500,362000,362500,361500,325
|
|
20240627,144500,5501013500,362500,362500,362500,362000,6
|
|
20240627,144400,5498839500,362500,362000,362500,362000,24
|
|
20240627,144300,5490151000,362000,362000,362500,362000,5
|
|
20240627,144200,5488340000,362500,362500,362500,362000,12
|
|
20240627,144100,5483994000,362000,362500,362500,362000,2
|
|
20240627,144000,5483269500,362500,362500,362500,362000,52
|
|
20240627,143900,5464420000,362500,362500,362500,362000,28
|
|
20240627,143800,5454282000,362500,362500,362500,362000,5
|
|
20240627,143700,5452470000,362000,362500,362500,362000,8
|
|
20240627,143600,5449573000,362500,362500,362500,362500,12
|
|
20240627,143500,5445223000,362500,362500,362500,362500,1
|
|
20240627,143400,5444860500,363500,362500,363500,362500,68
|
|
20240627,143300,5420153000,362500,362500,362500,362500,1
|
|
20240627,143200,5419790500,362000,363000,363500,362000,36
|
|
20240627,143100,5406748000,362500,362500,362500,362500,86
|
|
20240627,143000,5375573000,362500,362500,362500,362000,6
|
|
20240627,142900,5373399000,362500,362000,362500,362000,16
|
|
20240627,142800,5367605000,362000,362000,362500,362000,73
|
|
20240627,142700,5341154000,362000,362500,362500,362000,18
|
|
20240627,142600,5334636500,362000,362000,362500,362000,21
|
|
20240627,142500,5327034000,362500,362000,362500,362000,24
|
|
20240627,142400,5318343000,362500,362500,363000,362500,28
|
|
20240627,142300,5308192500,362500,362500,363000,362500,23
|
|
20240627,142200,5299854000,362500,362000,362500,362000,64
|
|
20240627,142100,5276681500,362000,362500,362500,362000,31
|
|
20240627,142000,5265455500,362000,362000,362500,362000,24
|
|
20240627,141900,5256763500,362000,362000,362500,362000,55
|
|
20240627,141800,5236853000,362000,362500,362500,362000,30
|
|
20240627,141700,5225992000,362500,362500,362500,362000,26
|
|
20240627,141600,5216567500,362500,362000,363000,362000,57
|
|
20240627,141500,5195910000,362000,362500,362500,362000,31
|
|
20240627,141400,5184677500,362000,362500,362500,362000,15
|
|
20240627,141300,5179240500,362500,362500,363000,362500,29
|
|
20240627,141200,5168726000,362500,363000,363000,362500,15
|
|
20240627,141100,5163288000,362500,362500,363000,362500,24
|
|
20240627,141000,5154587000,363000,363000,363000,362500,66
|
|
20240627,140900,5130635500,362500,362500,363000,362500,15
|
|
20240627,140800,5125197500,363000,362500,363000,362000,27
|
|
20240627,140700,5115418000,362000,362500,362500,362000,18
|
|
20240627,140600,5108901000,363000,363000,363000,362500,16
|
|
20240627,140500,5103100000,362500,363000,363000,362500,51
|
|
20240627,140400,5084593000,363000,363000,363000,362500,159
|
|
20240627,140300,5026934500,362500,362500,363000,362500,25
|
|
20240627,140200,5017871500,362500,362500,362500,362500,17
|
|
20240627,140100,5011709000,362500,362500,363000,362500,32
|
|
20240627,140000,5000108000,362500,363000,363500,362500,38
|
|
20240627,135900,4986320000,363000,363000,363500,363000,32
|
|
20240627,135800,4974703000,363000,363000,363000,362500,27
|
|
20240627,135700,4964911500,363000,362500,363000,362500,30
|
|
20240627,135600,4954036000,362500,363000,363000,362500,18
|
|
20240627,135500,4947505500,363000,363500,363500,363000,15
|
|
20240627,135400,4942058000,363500,363500,364000,363500,26
|
|
20240627,135300,4932606500,363500,364500,364500,363500,17
|
|
20240627,135200,4926424500,363500,363000,363500,363000,36
|
|
20240627,135100,4913345500,363500,363000,363500,362500,49
|
|
20240627,135000,4895560000,363000,363000,363500,363000,20
|
|
20240627,134900,4888299500,363000,364500,364500,363000,30
|
|
20240627,134800,4877401000,364500,365000,365000,364500,2
|
|
20240627,134700,4876671500,364500,365000,365000,364500,70
|
|
20240627,134600,4851153000,364500,363000,364500,363000,76
|
|
20240627,134500,4823495500,363000,362500,364000,362500,26
|
|
20240627,134400,4814067500,362500,364000,364000,362500,181
|
|
20240627,134300,4748407000,363500,364500,364500,363500,34
|
|
20240627,134200,4736045000,365000,364000,365500,364000,181
|
|
20240627,134100,4670157500,364000,365000,365000,364000,174
|
|
20240627,134000,4606745500,365000,365000,365500,364500,23
|
|
20240627,133900,4598351500,365000,365000,366000,365000,8
|
|
20240627,133800,4595428000,366500,365500,366500,365000,13
|
|
20240627,133700,4590670000,366000,365000,366000,365000,12
|
|
20240627,133600,4586286500,365000,365500,365500,365000,40
|
|
20240627,133500,4571681500,365500,366000,366000,365500,4
|
|
20240627,133400,4570219000,366500,365500,366500,364500,99
|
|
20240627,133300,4533996000,366000,366000,367000,365500,302
|
|
20240627,133200,4423206000,367500,364000,368500,364000,240
|
|
20240627,133100,4335166000,364500,365500,365500,364500,52
|
|
20240627,133000,4316205500,365500,365500,365500,365500,22
|
|
20240627,132900,4308164500,365000,366000,366000,365000,51
|
|
20240627,132800,4289503500,366500,366500,366500,364500,199
|
|
20240627,132700,4216812500,366500,369000,369000,365500,128
|
|
20240627,132600,4169858500,369000,369000,370500,369000,165
|
|
20240627,132500,4108809500,370000,370500,371000,369000,608
|
|
20240627,132400,3883970500,371000,368000,372000,368000,214
|
|
20240627,132300,3804855000,369500,368000,373000,366500,1100
|
|
20240627,132200,3397377000,368000,365000,368000,365000,1012
|
|
20240627,132100,3026322500,364500,365000,365000,364500,10
|
|
20240627,132000,3022674000,363500,365000,365500,363500,40
|
|
20240627,131900,3008056500,365000,363000,365500,363000,344
|
|
20240627,131800,2882669500,363500,363000,363500,363000,3
|
|
20240627,131700,2881579500,363500,363500,363500,363000,6
|
|
20240627,131600,2879399500,363500,363000,363500,363000,48
|
|
20240627,131500,2861974000,363000,363500,363500,363000,5
|
|
20240627,131400,2860157500,363000,363500,363500,363000,2
|
|
20240627,131300,2859431000,363500,363500,364000,363500,12
|
|
20240627,131200,2855067000,363500,363500,364000,363500,11
|
|
20240627,131100,2851068000,363500,364000,364000,363500,2
|
|
20240627,131000,2850340500,364000,364000,364000,364000,50
|
|
20240627,130900,2832140500,363500,363000,363500,363000,9
|
|
20240627,130800,2828872500,363500,363000,363500,363000,2
|
|
20240627,130700,2828146000,363500,363000,363500,363000,3
|
|
20240627,130600,2827056500,363000,363500,363500,363000,2
|
|
20240627,130500,2826330000,363500,363500,363500,363500,3
|
|
20240627,130400,2825239500,364000,363000,364000,362500,112
|
|
20240627,130300,2784555000,363500,363000,363500,363000,5
|
|
20240627,130200,2782738000,363000,363500,363500,363000,61
|
|
20240627,130100,2760594500,363500,363500,364000,363500,5
|
|
20240627,130000,2758776000,363500,364000,364500,363000,53
|
|
20240627,125900,2739494500,364500,364000,364500,364000,8
|
|
20240627,125800,2736582000,364000,363500,364000,363500,4
|
|
20240627,125700,2735126500,363000,364000,364500,363000,60
|
|
20240627,125600,2713334000,364000,364500,364500,364000,4
|
|
20240627,125500,2711877500,364500,364000,364500,364000,7
|
|
20240627,125400,2709326500,365000,364500,365000,364500,34
|
|
20240627,125300,2696917000,365000,364000,365000,363000,31
|
|
20240627,125200,2685654500,364500,364000,364500,363500,62
|
|
20240627,125100,2663061500,364500,364500,364500,364500,6
|
|
20240627,125000,2660874500,364000,364500,364500,364000,3
|
|
20240627,124900,2659782000,364500,364500,364500,364000,4
|
|
20240627,124800,2658325000,364500,364500,364500,364500,4
|
|
20240627,124700,2656867000,364500,364500,364500,364000,3
|
|
20240627,124600,2655774000,364500,364000,364500,364000,63
|
|
20240627,124500,2632817000,364500,364000,364500,364000,11
|
|
20240627,124400,2628812000,364500,364000,364500,364000,2
|
|
20240627,124300,2628083500,364500,364500,364500,364000,5
|
|
20240627,124200,2626261500,364000,364500,364500,364000,5
|
|
20240627,124100,2624440000,364000,364500,364500,364000,7
|
|
20240627,124000,2621891500,364500,363500,364500,363500,14
|
|
20240627,123900,2616796000,364000,364000,364000,363500,6
|
|
20240627,123800,2614612500,363500,364000,364500,363500,17
|
|
20240627,123700,2608424500,364000,364500,364500,364000,2
|
|
20240627,123600,2607696000,365000,364500,365000,364500,6
|
|
20240627,123500,2605508000,364500,364500,365000,364500,36
|
|
20240627,123400,2592385000,364500,364000,364500,364000,46
|
|
20240627,123300,2575623000,364000,364000,364500,364000,3
|
|
20240627,123200,2574530500,364500,364000,364500,364000,2
|
|
20240627,123100,2573802000,364500,364500,364500,364000,12
|
|
20240627,123000,2569431500,364500,364000,364500,364000,2
|
|
20240627,122900,2568703000,364500,364500,364500,364000,5
|
|
20240627,122800,2566881500,364500,364000,364500,364000,55
|
|
20240627,122700,2546836000,364000,364500,364500,364000,6
|
|
20240627,122600,2544651500,364500,364000,364500,364000,13
|
|
20240627,122500,2539917500,364500,364000,364500,364000,16
|
|
20240627,122400,2534092500,364500,364000,364500,364000,11
|
|
20240627,122300,2530087500,364000,364500,364500,364000,3
|
|
20240627,122200,2528995000,364500,364500,364500,364000,55
|
|
20240627,122100,2508948000,364500,364000,364500,364000,15
|
|
20240627,122000,2503487000,364000,364500,364500,364000,6
|
|
20240627,121900,2501302000,364000,364500,364500,364000,2
|
|
20240627,121800,2500573500,364000,364500,364500,364000,7
|
|
20240627,121700,2498023500,364000,364000,364500,364000,71
|
|
20240627,121600,2472178500,364000,363500,364000,363500,56
|
|
20240627,121500,2451797000,363500,364000,364000,363500,104
|
|
20240627,121400,2413942000,364000,363500,364000,363500,10
|
|
20240627,121300,2410305000,363500,364000,364000,363500,11
|
|
20240627,121200,2406305500,364000,364000,364000,364000,11
|
|
20240627,121100,2402301500,364000,363500,364000,363500,19
|
|
20240627,121000,2395394500,363500,363500,363500,363500,19
|
|
20240627,120900,2388488000,364000,364000,364000,363500,7
|
|
20240627,120800,2385941000,363500,364000,364000,363500,14
|
|
20240627,120700,2380851000,363500,363500,364000,363500,10
|
|
20240627,120600,2377215000,364000,363500,364000,363500,2
|
|
20240627,120500,2376487500,364000,363500,364000,363500,5
|
|
20240627,120400,2374668000,363500,363500,363500,363500,62
|
|
20240627,120300,2352131000,363500,364000,364000,363500,12
|
|
20240627,120200,2347767500,363500,364000,364000,363500,39
|
|
20240627,120100,2333586000,364000,363500,364000,363500,7
|
|
20240627,120000,2331038500,364000,363500,364000,363500,9
|
|
20240627,115900,2327765500,363500,364000,364000,363500,6
|
|
20240627,115800,2325583500,363500,364000,364000,363500,30
|
|
20240627,115700,2314677000,364000,363500,364000,363500,6
|
|
20240627,115600,2312494000,364000,364000,364000,364000,1
|
|
20240627,115500,2312130000,364000,363500,364000,363500,2
|
|
20240627,115400,2311402500,364000,364000,364000,363500,4
|
|
20240627,115300,2309947000,365000,364000,365000,364000,30
|
|
20240627,115200,2299004500,364500,363500,364500,363500,32
|
|
20240627,115100,2287355000,363500,364000,364000,363500,3
|
|
20240627,115000,2286264000,363000,363000,363500,363000,5
|
|
20240627,114900,2284448500,363500,363500,363500,363500,23
|
|
20240627,114800,2276088000,364000,364500,364500,364000,6
|
|
20240627,114700,2273903500,365000,365000,365000,365000,1
|
|
20240627,114600,2273538500,364500,364000,364500,363000,97
|
|
20240627,114500,2238243500,364000,364500,365000,364000,56
|
|
20240627,114400,2217850000,364500,365000,365000,364500,6
|
|
20240627,114300,2215660500,364500,364500,365000,364500,20
|
|
20240627,114200,2208370000,364500,364500,365000,364500,7
|
|
20240627,114100,2205817500,365000,365000,365000,365000,4
|
|
20240627,114000,2204357500,364500,364000,364500,364000,46
|
|
20240627,113900,2187600000,364000,364500,364500,364000,12
|
|
20240627,113800,2183231000,364500,364500,364500,364500,18
|
|
20240627,113700,2176670000,365000,364500,365000,364500,2
|
|
20240627,113600,2175940500,364500,364500,365000,364500,17
|
|
20240627,113500,2169743000,365000,364500,365000,364500,13
|
|
20240627,113400,2165001500,364500,364500,364500,364000,24
|
|
20240627,113300,2156254000,364000,364000,364500,364000,11
|
|
20240627,113200,2152249500,364000,364500,364500,364000,8
|
|
20240627,113100,2149336500,364500,364500,364500,364000,6
|
|
20240627,113000,2147150500,364000,365000,365000,364000,33
|
|
20240627,112900,2135135500,364500,364500,364500,364500,48
|
|
20240627,112800,2117639500,365000,364500,365000,364500,3
|
|
20240627,112700,2116545500,364500,364500,365000,364500,109
|
|
20240627,112600,2076813000,365000,365000,365000,364500,9
|
|
20240627,112500,2073529000,365000,365500,365500,365000,8
|
|
20240627,112400,2070608000,365500,365500,365500,365500,39
|
|
20240627,112300,2056353500,366000,366000,366000,365500,7
|
|
20240627,112200,2053792500,365500,365000,365500,365000,21
|
|
20240627,112100,2046122000,365500,365500,365500,365500,1
|
|
20240627,112000,2045756500,365500,366000,366000,365500,4
|
|
20240627,111900,2044293000,366000,365500,366000,365500,2
|
|
20240627,111800,2043561500,365500,366000,366000,365000,52
|
|
20240627,111700,2024533500,366500,366500,366500,366500,1
|
|
20240627,111600,2024167000,366000,365500,366000,365000,8
|
|
20240627,111500,2021241000,365500,366500,366500,365500,7
|
|
20240627,111400,2018680000,366500,366000,366500,366000,5
|
|
20240627,111300,2016848000,366000,366000,366000,366000,2
|
|
20240627,111200,2016116000,366000,366000,366500,366000,26
|
|
20240627,111100,2006598500,366000,366500,366500,366000,30
|
|
20240627,111000,1995613000,366000,365500,366500,365500,147
|
|
20240627,110900,1941781500,366000,366000,366000,366000,4
|
|
20240627,110800,1940317500,365500,365500,366000,365500,14
|
|
20240627,110700,1935198500,365500,365500,366000,365500,8
|
|
20240627,110600,1932273000,366000,365500,366000,365500,13
|
|
20240627,110500,1927516500,366000,365500,366000,365500,23
|
|
20240627,110400,1919108500,366000,365500,366000,365000,16
|
|
20240627,110300,1913261000,365500,365500,365500,365000,6
|
|
20240627,110200,1911069000,365500,365000,365500,365000,4
|
|
20240627,110100,1909607500,365000,365500,366000,365000,13
|
|
20240627,110000,1904858500,365000,366000,366000,365000,8
|
|
20240627,105900,1901935500,365500,365500,365500,365500,6
|
|
20240627,105800,1899742500,365500,365000,365500,365000,66
|
|
20240627,105700,1875627500,365000,365500,365500,365000,11
|
|
20240627,105600,1871608500,365500,365500,365500,365000,6
|
|
20240627,105500,1869416500,365500,365000,365500,365000,2
|
|
20240627,105400,1868686000,365500,365000,365500,365000,15
|
|
20240627,105300,1863209500,365000,365500,365500,365000,10
|
|
20240627,105200,1859556000,365000,365000,365000,364500,29
|
|
20240627,105100,1848971500,364500,365000,365000,364500,11
|
|
20240627,105000,1844960000,364500,365000,365000,364500,3
|
|
20240627,104900,1843865500,364500,365000,365000,364500,7
|
|
20240627,104800,1841311000,365000,365000,365500,365000,4
|
|
20240627,104700,1839850500,365000,365000,365500,365000,8
|
|
20240627,104600,1836930000,364500,365000,365500,364000,184
|
|
20240627,104500,1769727000,364500,364500,365000,364500,4
|
|
20240627,104400,1768268000,365000,365500,365500,364500,15
|
|
20240627,104300,1762793000,365000,365000,365500,365000,12
|
|
20240627,104200,1758410500,365500,365500,365500,365000,7
|
|
20240627,104100,1755853000,365000,365500,365500,365000,18
|
|
20240627,104000,1749280500,365000,365000,365000,364500,48
|
|
20240627,103900,1731764500,365000,364500,365000,364500,5
|
|
20240627,103800,1729940000,365000,365000,365000,364500,24
|
|
20240627,103700,1721190000,365000,365500,365500,365000,18
|
|
20240627,103600,1714615500,365500,365500,365500,365000,6
|
|
20240627,103500,1712423000,365500,365000,365500,365000,10
|
|
20240627,103400,1708771000,365000,364500,365000,364500,56
|
|
20240627,103300,1688340500,364500,365000,365000,364500,15
|
|
20240627,103200,1682870500,364500,364500,365000,364500,10
|
|
20240627,103100,1679224000,364500,364500,364500,364500,1
|
|
20240627,103000,1678859500,362500,365000,365000,362500,90
|
|
20240627,102900,1646177000,365000,365000,365000,365000,0
|
|
20240627,102800,1646177000,365000,365000,365000,365000,50
|
|
20240627,102700,1627927000,363500,365000,365000,363500,51
|
|
20240627,102600,1609381000,365000,365000,365000,364500,9
|
|
20240627,102500,1606099000,365000,365000,365000,365000,5
|
|
20240627,102400,1604274000,365500,365000,365500,365000,2
|
|
20240627,102300,1603543500,365000,365000,365500,365000,116
|
|
20240627,102200,1561174000,365000,364500,365000,363500,46
|
|
20240627,102100,1544407500,364000,364000,364500,363500,25
|
|
20240627,102000,1535307500,364000,364000,364000,364000,7
|
|
20240627,101900,1532759500,364500,364500,364500,364500,7
|
|
20240627,101800,1530208000,364500,364000,364500,364000,11
|
|
20240627,101700,1526203000,364000,363500,364000,363500,12
|
|
20240627,101600,1521840000,363500,363500,363500,363500,9
|
|
20240627,101500,1518568500,364500,363500,364500,363500,57
|
|
20240627,101400,1497848000,363000,364000,364000,363000,31
|
|
20240627,101300,1486571500,364500,364000,364500,364000,8
|
|
20240627,101200,1483659000,364000,364500,364500,364000,6
|
|
20240627,101100,1481474500,364500,364000,364500,364000,7
|
|
20240627,101000,1478925500,364500,362500,364500,362500,54
|
|
20240627,100900,1459305500,363000,362500,363000,362500,14
|
|
20240627,100800,1454228500,363000,364000,364000,363000,32
|
|
20240627,100700,1442611000,363500,363500,363500,363500,22
|
|
20240627,100600,1434614000,363500,363000,363500,363000,12
|
|
20240627,100500,1430256500,363500,363500,363500,363500,4
|
|
20240627,100400,1428802500,364000,363000,364000,363000,59
|
|
20240627,100300,1407334500,363500,363500,363500,363500,9
|
|
20240627,100200,1404063000,363000,362500,363500,362500,8
|
|
20240627,100100,1401159000,364000,362500,364000,362500,23
|
|
20240627,100000,1392820000,362500,363500,364000,362500,83
|
|
20240627,095900,1362676500,363500,364500,364500,363500,24
|
|
20240627,095800,1353935500,364500,364500,364500,363500,41
|
|
20240627,095700,1338995000,364000,365000,365500,364000,42
|
|
20240627,095600,1323686500,365000,365500,365500,365000,14
|
|
20240627,095500,1318575000,365000,365000,365000,365000,8
|
|
20240627,095400,1315655000,365500,365500,365500,365500,2
|
|
20240627,095300,1314924000,365500,365000,365500,365000,25
|
|
20240627,095200,1305797500,365000,364500,365000,364500,14
|
|
20240627,095100,1300690500,365000,365000,365000,365000,2
|
|
20240627,095000,1299960500,365000,365000,365000,364500,12
|
|
20240627,094900,1295582500,365000,364500,365500,364500,21
|
|
20240627,094800,1287919000,364500,367000,367000,364500,59
|
|
20240627,094700,1266319000,367000,367000,367000,367000,23
|
|
20240627,094600,1257878000,366500,366000,366500,365500,103
|
|
20240627,094500,1220184500,366000,366000,366000,366000,10
|
|
20240627,094400,1216524500,366000,366000,366000,365500,28
|
|
20240627,094300,1206277500,366000,365500,366000,365500,4
|
|
20240627,094200,1204815000,366000,366000,366000,366000,0
|
|
20240627,094100,1204815000,366000,365500,366000,365500,13
|
|
20240627,094000,1200060500,365500,365500,366000,365500,28
|
|
20240627,093900,1189825500,365000,365500,365500,365000,13
|
|
20240627,093800,1185080000,365500,365000,365500,365000,3
|
|
20240627,093700,1183984500,365500,365000,365500,365000,7
|
|
20240627,093600,1181429000,365500,366000,366000,365500,8
|
|
20240627,093500,1178502500,365500,366000,366000,365500,11
|
|
20240627,093400,1174481000,365000,364500,365000,364500,23
|
|
20240627,093300,1166086500,364500,365000,365000,364500,26
|
|
20240627,093200,1156604000,365000,365000,365000,365000,6
|
|
20240627,093100,1154414000,365000,365000,365000,365000,16
|
|
20240627,093000,1148574000,365000,364000,365000,364000,27
|
|
20240627,092900,1138733500,363500,363000,363500,362500,448
|
|
20240627,092800,975986500,363000,362000,363000,362000,143
|
|
20240627,092700,924212000,362000,363000,364000,362000,286
|
|
20240627,092600,820498000,363000,364000,364000,363000,36
|
|
20240627,092500,807401500,364000,363500,364500,363500,28
|
|
20240627,092400,797203500,366500,366000,366500,363500,107
|
|
20240627,092300,758288500,366500,366000,366500,366000,3
|
|
20240627,092200,757189500,366500,363500,366500,363500,80
|
|
20240627,092100,727977500,363000,362500,363000,362500,159
|
|
20240627,092000,670336000,362500,362500,362500,362500,9
|
|
20240627,091900,667073500,362500,363000,363000,362500,23
|
|
20240627,091800,658732000,363000,363000,363000,363000,28
|
|
20240627,091700,648568000,362500,362500,362500,362000,139
|
|
20240627,091600,598184500,362500,362500,363000,362500,6
|
|
20240627,091500,596009000,362500,363000,363000,362500,30
|
|
20240627,091400,585120000,363000,363000,363500,363000,75
|
|
20240627,091300,557893000,363500,366000,366000,363500,95
|
|
20240627,091200,523182500,366000,362500,366000,362500,84
|
|
20240627,091100,492580500,362500,362500,362500,362500,8
|
|
20240627,091000,489680500,362500,362500,362500,362500,22
|
|
20240627,090900,481705500,363000,362500,363000,362000,73
|
|
20240627,090800,455243000,362500,362500,363000,362500,23
|
|
20240627,090700,446898000,363000,362000,363000,361500,153
|
|
20240627,090600,391516500,362000,362000,362500,362000,132
|
|
20240627,090500,343731500,362500,362500,363000,362000,148
|
|
20240627,090400,290108500,363000,363000,363000,362500,36
|
|
20240627,090300,277042500,363000,363000,363500,362500,168
|
|
20240627,090200,216055500,363000,362500,364000,362500,144
|
|
20240627,090100,163750000,362500,362000,363000,361500,48
|
|
20240627,090000,146353000,362000,363500,366000,362000,403
|