723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,210000,160282219500,291000,291000,291000,291000,11510
|
|
20240603,205900,160282219500,291000,291000,291000,291000,0
|
|
20240603,205800,160282219500,291000,291000,291000,291000,0
|
|
20240603,205700,160282219500,291000,291000,291000,291000,0
|
|
20240603,205600,160282219500,291000,291000,291000,291000,0
|
|
20240603,205500,160282219500,291000,291000,291000,291000,0
|
|
20240603,205400,160282219500,291000,291000,291000,291000,0
|
|
20240603,205300,160282219500,291000,291000,291000,291000,0
|
|
20240603,205200,160282219500,291000,291000,291000,291000,0
|
|
20240603,205100,160282219500,291000,291000,291000,291000,0
|
|
20240603,205000,160282219500,291000,291000,291000,291000,0
|
|
20240603,204900,160282219500,291000,291000,291000,291000,0
|
|
20240603,204800,160282219500,291000,291000,291000,291000,0
|
|
20240603,204700,160282219500,291000,291000,291000,291000,0
|
|
20240603,204600,160282219500,291000,291000,291000,291000,0
|
|
20240603,204500,160282219500,291000,291000,291000,291000,0
|
|
20240603,204400,160282219500,291000,291000,291000,291000,0
|
|
20240603,204300,160282219500,291000,291000,291000,291000,0
|
|
20240603,204200,160282219500,291000,291000,291000,291000,0
|
|
20240603,204100,160282219500,291000,291000,291000,291000,0
|
|
20240603,204000,160282219500,291000,291000,291000,291000,0
|
|
20240603,203900,160282219500,291000,291000,291000,291000,0
|
|
20240603,203800,160282219500,291000,291000,291000,291000,0
|
|
20240603,203700,160282219500,291000,291000,291000,291000,0
|
|
20240603,203600,160282219500,291000,291000,291000,291000,0
|
|
20240603,203500,160282219500,291000,291000,291000,291000,0
|
|
20240603,203400,160282219500,291000,291000,291000,291000,0
|
|
20240603,203300,160282219500,291000,291000,291000,291000,0
|
|
20240603,203200,160282219500,291000,291000,291000,291000,0
|
|
20240603,203100,160282219500,291000,291000,291000,291000,0
|
|
20240603,203000,160282219500,291000,291000,291000,291000,11510
|
|
20240603,202900,160282219500,291000,291000,291000,291000,0
|
|
20240603,202800,160282219500,291000,291000,291000,291000,0
|
|
20240603,202700,160282219500,291000,291000,291000,291000,0
|
|
20240603,202600,160282219500,291000,291000,291000,291000,0
|
|
20240603,202500,160282219500,291000,291000,291000,291000,0
|
|
20240603,202400,160282219500,291000,291000,291000,291000,0
|
|
20240603,202300,160282219500,291000,291000,291000,291000,0
|
|
20240603,202200,160282219500,291000,291000,291000,291000,0
|
|
20240603,202100,160282219500,291000,291000,291000,291000,0
|
|
20240603,202000,160282219500,291000,291000,291000,291000,0
|
|
20240603,201900,160282219500,291000,291000,291000,291000,0
|
|
20240603,201800,160282219500,291000,291000,291000,291000,0
|
|
20240603,201700,160282219500,291000,291000,291000,291000,0
|
|
20240603,201600,160282219500,291000,291000,291000,291000,0
|
|
20240603,201500,160282219500,291000,291000,291000,291000,0
|
|
20240603,201400,160282219500,291000,291000,291000,291000,0
|
|
20240603,201300,160282219500,291000,291000,291000,291000,0
|
|
20240603,201200,160282219500,291000,291000,291000,291000,0
|
|
20240603,201100,160282219500,291000,291000,291000,291000,0
|
|
20240603,201000,160282219500,291000,291000,291000,291000,0
|
|
20240603,200900,160282219500,291000,291000,291000,291000,0
|
|
20240603,200800,160282219500,291000,291000,291000,291000,0
|
|
20240603,200700,160282219500,291000,291000,291000,291000,0
|
|
20240603,200600,160282219500,291000,291000,291000,291000,0
|
|
20240603,200500,160282219500,291000,291000,291000,291000,0
|
|
20240603,200400,160282219500,291000,291000,291000,291000,0
|
|
20240603,200300,160282219500,291000,291000,291000,291000,0
|
|
20240603,200200,160282219500,291000,291000,291000,291000,0
|
|
20240603,200100,160282219500,291000,291000,291000,291000,0
|
|
20240603,200000,160282219500,291000,291000,291000,291000,11510
|
|
20240603,195900,160282219500,291000,291000,291000,291000,0
|
|
20240603,195800,160282219500,291000,291000,291000,291000,0
|
|
20240603,195700,160282219500,291000,291000,291000,291000,0
|
|
20240603,195600,160282219500,291000,291000,291000,291000,0
|
|
20240603,195500,160282219500,291000,291000,291000,291000,0
|
|
20240603,195400,160282219500,291000,291000,291000,291000,0
|
|
20240603,195300,160282219500,291000,291000,291000,291000,0
|
|
20240603,195200,160282219500,291000,291000,291000,291000,0
|
|
20240603,195100,160282219500,291000,291000,291000,291000,0
|
|
20240603,195000,160282219500,291000,291000,291000,291000,0
|
|
20240603,194900,160282219500,291000,291000,291000,291000,0
|
|
20240603,194800,160282219500,291000,291000,291000,291000,0
|
|
20240603,194700,160282219500,291000,291000,291000,291000,0
|
|
20240603,194600,160282219500,291000,291000,291000,291000,0
|
|
20240603,194500,160282219500,291000,291000,291000,291000,0
|
|
20240603,194400,160282219500,291000,291000,291000,291000,0
|
|
20240603,194300,160282219500,291000,291000,291000,291000,0
|
|
20240603,194200,160282219500,291000,291000,291000,291000,0
|
|
20240603,194100,160282219500,291000,291000,291000,291000,0
|
|
20240603,194000,160282219500,291000,291000,291000,291000,0
|
|
20240603,193900,160282219500,291000,291000,291000,291000,0
|
|
20240603,193800,160282219500,291000,291000,291000,291000,0
|
|
20240603,193700,160282219500,291000,291000,291000,291000,0
|
|
20240603,193600,160282219500,291000,291000,291000,291000,0
|
|
20240603,193500,160282219500,291000,291000,291000,291000,0
|
|
20240603,193400,160282219500,291000,291000,291000,291000,0
|
|
20240603,193300,160282219500,291000,291000,291000,291000,0
|
|
20240603,193200,160282219500,291000,291000,291000,291000,0
|
|
20240603,193100,160282219500,291000,291000,291000,291000,0
|
|
20240603,193000,160282219500,291000,291000,291000,291000,11510
|
|
20240603,192900,160282219500,291000,291000,291000,291000,0
|
|
20240603,192800,160282219500,291000,291000,291000,291000,0
|
|
20240603,192700,160282219500,291000,291000,291000,291000,0
|
|
20240603,192600,160282219500,291000,291000,291000,291000,0
|
|
20240603,192500,160282219500,291000,291000,291000,291000,0
|
|
20240603,192400,160282219500,291000,291000,291000,291000,0
|
|
20240603,192300,160282219500,291000,291000,291000,291000,0
|
|
20240603,192200,160282219500,291000,291000,291000,291000,0
|
|
20240603,192100,160282219500,291000,291000,291000,291000,0
|
|
20240603,192000,160282219500,291000,291000,291000,291000,0
|
|
20240603,191900,160282219500,291000,291000,291000,291000,0
|
|
20240603,191800,160282219500,291000,291000,291000,291000,0
|
|
20240603,191700,160282219500,291000,291000,291000,291000,0
|
|
20240603,191600,160282219500,291000,291000,291000,291000,0
|
|
20240603,191500,160282219500,291000,291000,291000,291000,0
|
|
20240603,191400,160282219500,291000,291000,291000,291000,0
|
|
20240603,191300,160282219500,291000,291000,291000,291000,0
|
|
20240603,191200,160282219500,291000,291000,291000,291000,0
|
|
20240603,191100,160282219500,291000,291000,291000,291000,0
|
|
20240603,191000,160282219500,291000,291000,291000,291000,0
|
|
20240603,190900,160282219500,291000,291000,291000,291000,0
|
|
20240603,190800,160282219500,291000,291000,291000,291000,0
|
|
20240603,190700,160282219500,291000,291000,291000,291000,0
|
|
20240603,190600,160282219500,291000,291000,291000,291000,0
|
|
20240603,190500,160282219500,291000,291000,291000,291000,0
|
|
20240603,190400,160282219500,291000,291000,291000,291000,0
|
|
20240603,190300,160282219500,291000,291000,291000,291000,0
|
|
20240603,190200,160282219500,291000,291000,291000,291000,0
|
|
20240603,190100,160282219500,291000,291000,291000,291000,0
|
|
20240603,190000,160282219500,291000,291000,291000,291000,11510
|
|
20240603,185900,160282219500,291000,291000,291000,291000,0
|
|
20240603,185800,160282219500,291000,291000,291000,291000,0
|
|
20240603,185700,160282219500,291000,291000,291000,291000,0
|
|
20240603,185600,160282219500,291000,291000,291000,291000,0
|
|
20240603,185500,160282219500,291000,291000,291000,291000,0
|
|
20240603,185400,160282219500,291000,291000,291000,291000,0
|
|
20240603,185300,160282219500,291000,291000,291000,291000,0
|
|
20240603,185200,160282219500,291000,291000,291000,291000,0
|
|
20240603,185100,160282219500,291000,291000,291000,291000,0
|
|
20240603,185000,160282219500,291000,291000,291000,291000,0
|
|
20240603,184900,160282219500,291000,291000,291000,291000,0
|
|
20240603,184800,160282219500,291000,291000,291000,291000,0
|
|
20240603,184700,160282219500,291000,291000,291000,291000,0
|
|
20240603,184600,160282219500,291000,291000,291000,291000,0
|
|
20240603,184500,160282219500,291000,291000,291000,291000,0
|
|
20240603,184400,160282219500,291000,291000,291000,291000,0
|
|
20240603,184300,160282219500,291000,291000,291000,291000,0
|
|
20240603,184200,160282219500,291000,291000,291000,291000,0
|
|
20240603,184100,160282219500,291000,291000,291000,291000,0
|
|
20240603,184000,160282219500,291000,291000,291000,291000,0
|
|
20240603,183900,160282219500,291000,291000,291000,291000,0
|
|
20240603,183800,160282219500,291000,291000,291000,291000,0
|
|
20240603,183700,160282219500,291000,291000,291000,291000,0
|
|
20240603,183600,160282219500,291000,291000,291000,291000,0
|
|
20240603,183500,160282219500,291000,291000,291000,291000,0
|
|
20240603,183400,160282219500,291000,291000,291000,291000,0
|
|
20240603,183300,160282219500,291000,291000,291000,291000,0
|
|
20240603,183200,160282219500,291000,291000,291000,291000,0
|
|
20240603,183100,160282219500,291000,291000,291000,291000,0
|
|
20240603,183000,160282219500,291000,291000,291000,291000,11510
|
|
20240603,182900,160282219500,291000,291000,291000,291000,0
|
|
20240603,182800,160282219500,291000,291000,291000,291000,0
|
|
20240603,182700,160282219500,291000,291000,291000,291000,0
|
|
20240603,182600,160282219500,291000,291000,291000,291000,0
|
|
20240603,182500,160282219500,291000,291000,291000,291000,0
|
|
20240603,182400,160282219500,291000,291000,291000,291000,0
|
|
20240603,182300,160282219500,291000,291000,291000,291000,0
|
|
20240603,182200,160282219500,291000,291000,291000,291000,0
|
|
20240603,182100,160282219500,291000,291000,291000,291000,0
|
|
20240603,182000,160282219500,291000,291000,291000,291000,0
|
|
20240603,181900,160282219500,291000,291000,291000,291000,0
|
|
20240603,181800,160282219500,291000,291000,291000,291000,0
|
|
20240603,181700,160282219500,291000,291000,291000,291000,0
|
|
20240603,181600,160282219500,291000,291000,291000,291000,0
|
|
20240603,181500,160282219500,291000,291000,291000,291000,0
|
|
20240603,181400,160282219500,291000,291000,291000,291000,0
|
|
20240603,181300,160282219500,291000,291000,291000,291000,0
|
|
20240603,181200,160282219500,291000,291000,291000,291000,0
|
|
20240603,181100,160282219500,291000,291000,291000,291000,0
|
|
20240603,181000,160282219500,291000,291000,291000,291000,0
|
|
20240603,180900,160282219500,291000,291000,291000,291000,0
|
|
20240603,180800,160282219500,291000,291000,291000,291000,0
|
|
20240603,180700,160282219500,291000,291000,291000,291000,0
|
|
20240603,180600,160282219500,291000,291000,291000,291000,0
|
|
20240603,180500,160282219500,291000,291000,291000,291000,0
|
|
20240603,180400,160282219500,291000,291000,291000,291000,0
|
|
20240603,180300,160282219500,291000,291000,291000,291000,0
|
|
20240603,180200,160282219500,291000,291000,291000,291000,0
|
|
20240603,180100,160282219500,291000,291000,291000,291000,0
|
|
20240603,180000,160282219500,291000,291000,291000,291000,11510
|
|
20240603,175900,160282219500,291000,291000,291000,291000,0
|
|
20240603,175800,160282219500,291000,291000,291000,291000,0
|
|
20240603,175700,160282219500,291000,291000,291000,291000,0
|
|
20240603,175600,160282219500,291000,291000,291000,291000,0
|
|
20240603,175500,160282219500,291000,291000,291000,291000,0
|
|
20240603,175400,160282219500,291000,291000,291000,291000,0
|
|
20240603,175300,160282219500,291000,291000,291000,291000,0
|
|
20240603,175200,160282219500,291000,291000,291000,291000,0
|
|
20240603,175100,160282219500,291000,291000,291000,291000,0
|
|
20240603,175000,160282219500,291000,291000,291000,291000,0
|
|
20240603,174900,160282219500,291000,291000,291000,291000,0
|
|
20240603,174800,160282219500,291000,291000,291000,291000,0
|
|
20240603,174700,160282219500,291000,291000,291000,291000,0
|
|
20240603,174600,160282219500,291000,291000,291000,291000,0
|
|
20240603,174500,160282219500,291000,291000,291000,291000,0
|
|
20240603,174400,160282219500,291000,291000,291000,291000,0
|
|
20240603,174300,160282219500,291000,291000,291000,291000,0
|
|
20240603,174200,160282219500,291000,291000,291000,291000,0
|
|
20240603,174100,160282219500,291000,291000,291000,291000,0
|
|
20240603,174000,160282219500,291000,291000,291000,291000,0
|
|
20240603,173900,160282219500,291000,291000,291000,291000,0
|
|
20240603,173800,160282219500,291000,291000,291000,291000,0
|
|
20240603,173700,160282219500,291000,291000,291000,291000,0
|
|
20240603,173600,160282219500,291000,291000,291000,291000,0
|
|
20240603,173500,160282219500,291000,291000,291000,291000,0
|
|
20240603,173400,160282219500,291000,291000,291000,291000,0
|
|
20240603,173300,160282219500,291000,291000,291000,291000,0
|
|
20240603,173200,160282219500,291000,291000,291000,291000,0
|
|
20240603,173100,160282219500,291000,291000,291000,291000,0
|
|
20240603,173000,160282219500,291000,291000,291000,291000,11510
|
|
20240603,172900,160282219500,291000,291000,291000,291000,0
|
|
20240603,172800,160282219500,291000,291000,291000,291000,0
|
|
20240603,172700,160282219500,291000,291000,291000,291000,0
|
|
20240603,172600,160282219500,291000,291000,291000,291000,0
|
|
20240603,172500,160282219500,291000,291000,291000,291000,0
|
|
20240603,172400,160282219500,291000,291000,291000,291000,0
|
|
20240603,172300,160282219500,291000,291000,291000,291000,0
|
|
20240603,172200,160282219500,291000,291000,291000,291000,0
|
|
20240603,172100,160282219500,291000,291000,291000,291000,0
|
|
20240603,172000,160282219500,291000,291000,291000,291000,0
|
|
20240603,171900,160282219500,291000,291000,291000,291000,0
|
|
20240603,171800,160282219500,291000,291000,291000,291000,0
|
|
20240603,171700,160282219500,291000,291000,291000,291000,0
|
|
20240603,171600,160282219500,291000,291000,291000,291000,0
|
|
20240603,171500,160282219500,291000,291000,291000,291000,0
|
|
20240603,171400,160282219500,291000,291000,291000,291000,0
|
|
20240603,171300,160282219500,291000,291000,291000,291000,0
|
|
20240603,171200,160282219500,291000,291000,291000,291000,0
|
|
20240603,171100,160282219500,291000,291000,291000,291000,0
|
|
20240603,171000,160282219500,291000,291000,291000,291000,0
|
|
20240603,170900,160282219500,291000,291000,291000,291000,0
|
|
20240603,170800,160282219500,291000,291000,291000,291000,0
|
|
20240603,170700,160282219500,291000,291000,291000,291000,0
|
|
20240603,170600,160282219500,291000,291000,291000,291000,0
|
|
20240603,170500,160282219500,291000,291000,291000,291000,0
|
|
20240603,170400,160282219500,291000,291000,291000,291000,0
|
|
20240603,170300,160282219500,291000,291000,291000,291000,0
|
|
20240603,170200,160282219500,291000,291000,291000,291000,0
|
|
20240603,170100,160282219500,291000,291000,291000,291000,0
|
|
20240603,170000,160282219500,291000,291000,291000,291000,11510
|
|
20240603,165900,160282219500,291000,291000,291000,291000,0
|
|
20240603,165800,160282219500,291000,291000,291000,291000,0
|
|
20240603,165700,160282219500,291000,291000,291000,291000,0
|
|
20240603,165600,160282219500,291000,291000,291000,291000,0
|
|
20240603,165500,160282219500,291000,291000,291000,291000,0
|
|
20240603,165400,160282219500,291000,291000,291000,291000,0
|
|
20240603,165300,160282219500,291000,291000,291000,291000,0
|
|
20240603,165200,160282219500,291000,291000,291000,291000,0
|
|
20240603,165100,160282219500,291000,291000,291000,291000,0
|
|
20240603,165000,160282219500,291000,291000,291000,291000,0
|
|
20240603,164900,160282219500,291000,291000,291000,291000,0
|
|
20240603,164800,160282219500,291000,291000,291000,291000,0
|
|
20240603,164700,160282219500,291000,291000,291000,291000,0
|
|
20240603,164600,160282219500,291000,291000,291000,291000,0
|
|
20240603,164500,160282219500,291000,291000,291000,291000,0
|
|
20240603,164400,160282219500,291000,291000,291000,291000,0
|
|
20240603,164300,160282219500,291000,291000,291000,291000,0
|
|
20240603,164200,160282219500,291000,291000,291000,291000,0
|
|
20240603,164100,160282219500,291000,291000,291000,291000,0
|
|
20240603,164000,160282219500,291000,291000,291000,291000,0
|
|
20240603,163900,160282219500,291000,291000,291000,291000,0
|
|
20240603,163800,160282219500,291000,291000,291000,291000,0
|
|
20240603,163700,160282219500,291000,291000,291000,291000,0
|
|
20240603,163600,160282219500,291000,291000,291000,291000,0
|
|
20240603,163500,160282219500,291000,291000,291000,291000,0
|
|
20240603,163400,160282219500,291000,291000,291000,291000,0
|
|
20240603,163300,160282219500,291000,291000,291000,291000,0
|
|
20240603,163200,160282219500,291000,291000,291000,291000,0
|
|
20240603,163100,160282219500,291000,291000,291000,291000,0
|
|
20240603,163000,160282219500,291000,291000,291000,291000,11510
|
|
20240603,162900,160282219500,291000,291000,291000,291000,0
|
|
20240603,162800,160282219500,291000,291000,291000,291000,0
|
|
20240603,162700,160282219500,291000,291000,291000,291000,0
|
|
20240603,162600,160282219500,291000,291000,291000,291000,0
|
|
20240603,162500,160282219500,291000,291000,291000,291000,0
|
|
20240603,162400,160282219500,291000,291000,291000,291000,0
|
|
20240603,162300,160282219500,291000,291000,291000,291000,0
|
|
20240603,162200,160282219500,291000,291000,291000,291000,0
|
|
20240603,162100,160282219500,291000,291000,291000,291000,0
|
|
20240603,162000,160282219500,291000,291000,291000,291000,0
|
|
20240603,161900,160282219500,291000,291000,291000,291000,0
|
|
20240603,161800,160282219500,291000,291000,291000,291000,0
|
|
20240603,161700,160282219500,291000,291000,291000,291000,0
|
|
20240603,161600,160282219500,291000,291000,291000,291000,0
|
|
20240603,161500,160282219500,291000,291000,291000,291000,0
|
|
20240603,161400,160282219500,291000,291000,291000,291000,0
|
|
20240603,161300,160282219500,291000,291000,291000,291000,0
|
|
20240603,161200,160282219500,291000,291000,291000,291000,0
|
|
20240603,161100,160282219500,291000,291000,291000,291000,0
|
|
20240603,161000,160282219500,291000,291000,291000,291000,0
|
|
20240603,160900,160282219500,291000,291000,291000,291000,0
|
|
20240603,160800,160282219500,291000,291000,291000,291000,0
|
|
20240603,160700,160282219500,291000,291000,291000,291000,0
|
|
20240603,160600,160282219500,291000,291000,291000,291000,0
|
|
20240603,160500,160282219500,291000,291000,291000,291000,0
|
|
20240603,160400,160282219500,291000,291000,291000,291000,0
|
|
20240603,160300,160282219500,291000,291000,291000,291000,0
|
|
20240603,160200,160282219500,291000,291000,291000,291000,0
|
|
20240603,160100,160282219500,291000,291000,291000,291000,0
|
|
20240603,160000,160282219500,291000,291000,291000,291000,11510
|
|
20240603,155900,160282219500,291000,291000,291000,291000,0
|
|
20240603,155800,160282219500,291000,291000,291000,291000,0
|
|
20240603,155700,160282219500,291000,291000,291000,291000,0
|
|
20240603,155600,160282219500,291000,291000,291000,291000,0
|
|
20240603,155500,160282219500,291000,291000,291000,291000,0
|
|
20240603,155400,160282219500,291000,291000,291000,291000,0
|
|
20240603,155300,160282219500,291000,291000,291000,291000,0
|
|
20240603,155200,160282219500,291000,291000,291000,291000,0
|
|
20240603,155100,160282219500,291000,291000,291000,291000,0
|
|
20240603,155000,160282219500,291000,291000,291000,291000,0
|
|
20240603,154900,160282219500,291000,291000,291000,291000,0
|
|
20240603,154800,160282219500,291000,291000,291000,291000,0
|
|
20240603,154700,160282219500,291000,291000,291000,291000,0
|
|
20240603,154600,160282219500,291000,291000,291000,291000,0
|
|
20240603,154500,160282219500,291000,291000,291000,291000,0
|
|
20240603,154400,160282219500,291000,291000,291000,291000,0
|
|
20240603,154300,160282219500,291000,291000,291000,291000,0
|
|
20240603,154200,160282219500,291000,291000,291000,291000,0
|
|
20240603,154100,160282219500,291000,291000,291000,291000,0
|
|
20240603,154000,160282219500,291000,291000,291000,291000,0
|
|
20240603,153900,160282219500,291000,291000,291000,291000,0
|
|
20240603,153800,160282219500,291000,291000,291000,291000,0
|
|
20240603,153700,160282219500,291000,291000,291000,291000,0
|
|
20240603,153600,160282219500,291000,291000,291000,291000,0
|
|
20240603,153500,160282219500,291000,291000,291000,291000,0
|
|
20240603,153400,160282219500,291000,291000,291000,291000,0
|
|
20240603,153300,160282219500,291000,291000,291000,291000,0
|
|
20240603,153200,160282219500,291000,291000,291000,291000,0
|
|
20240603,153100,160282219500,291000,291000,291000,291000,0
|
|
20240603,153000,160282219500,291000,291000,291000,291000,23020
|
|
20240603,152900,156932809500,293000,293000,293000,293000,0
|
|
20240603,152800,156932809500,293000,293000,293000,293000,0
|
|
20240603,152700,156932809500,293000,293000,293000,293000,0
|
|
20240603,152600,156932809500,293000,293000,293000,293000,0
|
|
20240603,152500,156932809500,293000,293000,293000,293000,0
|
|
20240603,152400,156932809500,293000,293000,293000,293000,0
|
|
20240603,152300,156932809500,293000,293000,293000,293000,0
|
|
20240603,152200,156932809500,293000,293000,293000,293000,0
|
|
20240603,152100,156932809500,293000,293000,293000,293000,0
|
|
20240603,152000,156932809500,293000,293000,293000,293000,0
|
|
20240603,151900,156932809500,293000,291000,294000,291000,7427
|
|
20240603,151800,154759127000,291000,291000,291500,291000,2463
|
|
20240603,151700,154042341500,291000,290500,291500,290500,1399
|
|
20240603,151600,153635269500,290500,290500,291000,290500,721
|
|
20240603,151500,153425754500,290500,290500,291000,290500,950
|
|
20240603,151400,153149754500,290500,291000,291000,290500,706
|
|
20240603,151300,152944521500,291000,291500,291500,291000,752
|
|
20240603,151200,152725678000,291000,291000,291500,290500,1856
|
|
20240603,151100,152185782000,291000,291000,291500,291000,866
|
|
20240603,151000,151933771500,291000,291000,291500,291000,622
|
|
20240603,150900,151752737000,291500,291000,291500,291000,740
|
|
20240603,150800,151537368500,291000,291000,291500,291000,606
|
|
20240603,150700,151360982500,291000,291000,291500,291000,332
|
|
20240603,150600,151264361500,291500,291500,292000,291000,1492
|
|
20240603,150500,150829457000,292000,291000,292000,291000,1982
|
|
20240603,150400,150251918500,291000,290500,291500,290500,1908
|
|
20240603,150300,149696943500,290500,291500,291500,290500,1951
|
|
20240603,150200,149129453000,291500,291000,291500,291000,443
|
|
20240603,150100,149000514000,291000,291000,291500,291000,514
|
|
20240603,150000,148850856000,291000,291500,292000,291000,998
|
|
20240603,145900,148560085000,291500,291500,292000,291500,387
|
|
20240603,145800,148447253000,291500,291500,292000,291500,386
|
|
20240603,145700,148334716000,291500,291500,292000,291500,291
|
|
20240603,145600,148249882000,291500,291000,292000,291000,1170
|
|
20240603,145500,147909071000,291000,291500,292000,291000,640
|
|
20240603,145400,147722602500,291500,291500,292000,291500,639
|
|
20240603,145300,147536308000,291500,291500,292000,291000,590
|
|
20240603,145200,147364337500,291500,292000,292000,291500,662
|
|
20240603,145100,147171354000,291500,291500,292000,291500,691
|
|
20240603,145000,146969909000,291500,291500,292000,291500,242
|
|
20240603,144900,146899353500,291500,291500,292000,291500,339
|
|
20240603,144800,146800494000,292000,291500,292500,291500,1668
|
|
20240603,144700,146313742500,291500,291500,292000,291500,461
|
|
20240603,144600,146179321000,292000,291000,292500,291000,2585
|
|
20240603,144500,145425263500,291000,291000,291500,291000,405
|
|
20240603,144400,145307371500,291000,291500,292000,291000,659
|
|
20240603,144300,145115330000,291500,291500,292000,291500,427
|
|
20240603,144200,144990814500,292000,291500,292000,291500,528
|
|
20240603,144100,144836895000,291500,291500,292000,291500,382
|
|
20240603,144000,144725501500,291500,291500,292000,291500,552
|
|
20240603,143900,144564491500,291500,291500,292000,291500,346
|
|
20240603,143800,144463624500,291500,291500,292000,291500,569
|
|
20240603,143700,144297736000,292000,291500,292000,291000,1433
|
|
20240603,143600,143880258000,291500,291500,292000,291500,669
|
|
20240603,143500,143685025000,291500,292000,293000,291500,3180
|
|
20240603,143400,142755483500,292000,291500,292500,291500,1288
|
|
20240603,143300,142379345000,291000,290500,291500,290500,3338
|
|
20240603,143200,141408025500,291000,290500,291000,290500,546
|
|
20240603,143100,141249356500,290500,290500,291000,290500,461
|
|
20240603,143000,141115417500,290500,290500,291000,290500,722
|
|
20240603,142900,140905646500,290500,290500,291000,290500,513
|
|
20240603,142800,140756534500,290500,291000,291000,290500,1139
|
|
20240603,142700,140425566000,290500,290500,291000,290500,1166
|
|
20240603,142600,140086751500,290500,290500,291000,290500,448
|
|
20240603,142500,139956581000,291000,290500,291000,290500,474
|
|
20240603,142400,139818831500,290500,290500,291000,290500,490
|
|
20240603,142300,139676456500,290500,290500,291000,290500,557
|
|
20240603,142200,139514628500,290500,290500,291000,290500,574
|
|
20240603,142100,139347846000,290500,291000,291000,290500,459
|
|
20240603,142000,139214491500,291000,291000,291500,291000,1128
|
|
20240603,141900,138886237000,291000,291000,291500,291000,1491
|
|
20240603,141800,138452315500,291000,291000,291500,291000,888
|
|
20240603,141700,138193875500,291500,291000,291500,291000,466
|
|
20240603,141600,138058263500,291000,291000,291500,291000,497
|
|
20240603,141500,137913588000,291500,291000,291500,291000,564
|
|
20240603,141400,137749359500,291000,291000,291500,291000,494
|
|
20240603,141300,137605577000,291000,291500,291500,291000,576
|
|
20240603,141200,137437938000,291000,291500,292000,291000,829
|
|
20240603,141100,137196355500,291500,291500,292000,291500,527
|
|
20240603,141000,137042721500,291500,291500,292000,291500,771
|
|
20240603,140900,136817965500,291500,291500,292000,291500,559
|
|
20240603,140800,136654986000,291500,291500,292000,291500,279
|
|
20240603,140700,136573649000,292000,291500,292000,291500,380
|
|
20240603,140600,136462844500,291500,291500,292000,291500,613
|
|
20240603,140500,136284130500,291500,291500,292000,291500,381
|
|
20240603,140400,136173054000,292000,291500,292000,291500,306
|
|
20240603,140300,136083830500,292000,291500,292000,291500,436
|
|
20240603,140200,135956718500,291500,291500,292000,291500,426
|
|
20240603,140100,135832514000,291500,292000,292000,291500,423
|
|
20240603,140000,135709107500,292000,292000,292500,292000,859
|
|
20240603,135900,135458254000,292000,292500,293000,292000,692
|
|
20240603,135800,135255883000,292500,292500,293000,292500,239
|
|
20240603,135700,135185956000,293000,292500,293000,292500,330
|
|
20240603,135600,135089389000,292500,292500,293000,292500,329
|
|
20240603,135500,134993094500,292500,292500,293000,292500,217
|
|
20240603,135400,134929613000,292500,292500,293000,292500,239
|
|
20240603,135300,134859695500,292500,292500,293000,292500,276
|
|
20240603,135200,134778875000,292500,294000,294500,292500,1557
|
|
20240603,135100,134322042000,294500,294500,295000,293500,2079
|
|
20240603,135000,133709908500,294500,293000,294500,292500,4249
|
|
20240603,134900,132462010000,293000,293000,293500,293000,428
|
|
20240603,134800,132336476000,293000,291000,294000,291000,6122
|
|
20240603,134700,130547053500,291000,291000,291500,291000,275
|
|
20240603,134600,130467015000,291000,291000,291500,291000,309
|
|
20240603,134500,130377016000,291000,291000,291500,291000,583
|
|
20240603,134400,130207356000,291000,291000,291500,291000,310
|
|
20240603,134300,130117128500,291500,291000,291500,291000,241
|
|
20240603,134200,130046996000,291000,291000,291500,291000,360
|
|
20240603,134100,129942218500,291000,291000,291500,291000,435
|
|
20240603,134000,129815604000,291000,291000,291500,291000,379
|
|
20240603,133900,129705284500,291000,291000,291500,291000,476
|
|
20240603,133800,129566713500,291000,291000,291500,290500,477
|
|
20240603,133700,129427897500,291000,290500,291500,290500,2200
|
|
20240603,133600,128787834000,291000,290500,291000,290500,758
|
|
20240603,133500,128567461500,290500,290500,291000,290500,461
|
|
20240603,133400,128433480000,291000,290500,291000,290500,332
|
|
20240603,133300,128337021500,290500,290500,291000,290500,509
|
|
20240603,133200,128189138500,290500,290500,291000,290500,530
|
|
20240603,133100,128035156500,291000,291000,291000,290500,890
|
|
20240603,133000,127776260500,291000,291000,291500,291000,575
|
|
20240603,132900,127608914500,291000,291000,291500,291000,325
|
|
20240603,132800,127514324000,291000,291000,291500,291000,488
|
|
20240603,132700,127372292000,291500,290500,291500,290500,940
|
|
20240603,132600,127098746500,290500,290500,291000,290500,717
|
|
20240603,132500,126890229500,290500,290500,291000,290500,404
|
|
20240603,132400,126772849500,290500,291500,291500,290500,1678
|
|
20240603,132300,126284594000,291000,291000,291500,291000,426
|
|
20240603,132200,126160620000,291000,291000,291500,291000,406
|
|
20240603,132100,126042451000,291000,291000,291500,291000,449
|
|
20240603,132000,125911774500,291000,291000,291500,291000,408
|
|
20240603,131900,125793044000,291000,291000,291500,291000,364
|
|
20240603,131800,125687111000,291000,291000,291500,290500,1298
|
|
20240603,131700,125309535500,291000,291000,291500,291000,1168
|
|
20240603,131600,124969620500,291000,291500,291500,291000,288
|
|
20240603,131500,124885783500,291000,291000,291500,291000,350
|
|
20240603,131400,124783915500,291500,291000,291500,291000,347
|
|
20240603,131300,124682903000,291000,291000,291500,291000,368
|
|
20240603,131200,124575781000,291500,291000,291500,291000,232
|
|
20240603,131100,124508252500,291000,291500,291500,291000,334
|
|
20240603,131000,124411036500,291000,291000,291500,291000,782
|
|
20240603,130900,124183268500,291500,291000,291500,291000,453
|
|
20240603,130800,124051415500,291000,291000,291500,291000,301
|
|
20240603,130700,123963811500,291500,291000,291500,291000,443
|
|
20240603,130600,123834888000,291000,292000,292000,291000,1009
|
|
20240603,130500,123540775500,291500,291500,292000,291500,329
|
|
20240603,130400,123444851500,291500,291500,292000,291500,303
|
|
20240603,130300,123356501000,292000,291500,292000,291500,342
|
|
20240603,130200,123256757500,291500,291500,292000,291500,475
|
|
20240603,130100,123118290000,292000,291500,292000,291500,319
|
|
20240603,130000,123025297000,291500,291500,292000,291500,431
|
|
20240603,125900,122899644000,291500,292000,292000,291500,429
|
|
20240603,125800,122774537500,291500,292000,292000,291500,849
|
|
20240603,125700,122527042000,291500,291500,292000,291500,531
|
|
20240603,125600,122372213000,291500,291500,292000,291500,260
|
|
20240603,125500,122296389000,291500,291500,292000,291500,444
|
|
20240603,125400,122166827000,292000,290500,292000,290500,1943
|
|
20240603,125300,121601318000,290500,290500,291000,290500,343
|
|
20240603,125200,121501639500,290500,290500,291000,290500,376
|
|
20240603,125100,121392343500,290500,291000,291000,290500,308
|
|
20240603,125000,121302841000,291000,290500,291000,290500,354
|
|
20240603,124900,121199966000,290500,291000,291000,290500,413
|
|
20240603,124800,121079941500,290500,290500,291000,290500,1091
|
|
20240603,124700,120762849000,290500,291000,291000,290500,472
|
|
20240603,124600,120625583000,291000,291000,291500,291000,331
|
|
20240603,124500,120529254500,291000,291000,291500,291000,475
|
|
20240603,124400,120391014000,291500,291000,291500,291000,160
|
|
20240603,124300,120344442000,291000,291000,291500,291000,461
|
|
20240603,124200,120210284500,291500,290500,291500,290500,739
|
|
20240603,124100,119995232500,290500,291000,291500,290500,1441
|
|
20240603,124000,119575896500,291000,291000,291500,291000,390
|
|
20240603,123900,119462378500,291500,291000,291500,291000,321
|
|
20240603,123800,119368945500,291500,291000,291500,291000,499
|
|
20240603,123700,119223689500,291500,291500,292000,291500,723
|
|
20240603,123600,119012916000,291500,291500,292000,291500,396
|
|
20240603,123500,118897481000,291500,291500,292000,291500,464
|
|
20240603,123400,118762218000,291500,291500,292000,291500,604
|
|
20240603,123300,118586131500,291500,291500,292000,291500,366
|
|
20240603,123200,118479412000,291500,291500,292000,291500,584
|
|
20240603,123100,118309167500,291500,291500,292000,291500,325
|
|
20240603,123000,118214422500,291500,291500,292000,291500,446
|
|
20240603,122900,118084395500,291500,291500,292000,291500,486
|
|
20240603,122800,117942713000,291500,291500,292000,291500,608
|
|
20240603,122700,117765448500,291500,291500,292000,291500,403
|
|
20240603,122600,117647926000,291500,291500,292000,291500,402
|
|
20240603,122500,117530704000,291500,292000,292000,291500,518
|
|
20240603,122400,117379701500,291500,291500,292000,291500,319
|
|
20240603,122300,117286682000,291500,291500,292000,291500,504
|
|
20240603,122200,117139707500,291500,291500,292000,291500,281
|
|
20240603,122100,117057774500,291500,291500,292000,291500,360
|
|
20240603,122000,116952808000,291500,291500,292000,291500,458
|
|
20240603,121900,116819267000,291500,292500,293000,291500,1709
|
|
20240603,121800,116319968500,292500,292500,293000,292500,626
|
|
20240603,121700,116136848000,292500,292500,293000,292500,262
|
|
20240603,121600,116060204500,292500,292500,293000,292500,386
|
|
20240603,121500,115947284500,292500,292500,293000,292500,354
|
|
20240603,121400,115843655000,292500,292500,293000,292000,1052
|
|
20240603,121300,115536018000,292500,292500,293000,292500,290
|
|
20240603,121200,115451181500,292500,292500,293000,292500,220
|
|
20240603,121100,115386811000,292500,292500,293000,292500,169
|
|
20240603,121000,115337362500,292500,292500,293000,292000,1218
|
|
20240603,120900,114981107000,292500,292500,293000,292500,468
|
|
20240603,120800,114844142000,293000,293000,293000,292500,145
|
|
20240603,120700,114801703500,293000,291500,293000,291500,3092
|
|
20240603,120600,113897766000,291500,291000,292000,291000,603
|
|
20240603,120500,113722101000,291000,291500,292000,291000,1273
|
|
20240603,120400,113351005000,291500,291500,292000,291500,301
|
|
20240603,120300,113263237000,291500,291500,292000,291500,344
|
|
20240603,120200,113162949500,291500,291500,292000,291500,371
|
|
20240603,120100,113054789000,291500,291500,292000,291500,262
|
|
20240603,120000,112978401500,291500,291500,292000,291500,810
|
|
20240603,115900,112742250500,291500,291500,292000,291500,733
|
|
20240603,115800,112528569000,291500,292000,292000,291500,1049
|
|
20240603,115700,112222478500,292000,292000,292500,292000,483
|
|
20240603,115600,112081430500,292000,292000,292500,292000,309
|
|
20240603,115500,111991194000,292000,292000,292500,292000,532
|
|
20240603,115400,111835843000,292000,292000,292500,292000,425
|
|
20240603,115300,111711678000,292000,292000,292500,292000,423
|
|
20240603,115200,111588148000,292500,292500,292500,292000,318
|
|
20240603,115100,111495284500,292000,292000,292500,292000,425
|
|
20240603,115000,111371154000,292000,292000,292500,292000,331
|
|
20240603,114900,111274447500,292000,292000,292500,291500,504
|
|
20240603,114800,111127279000,291500,291500,292000,291500,532
|
|
20240603,114700,110972074500,291500,292000,292000,291500,634
|
|
20240603,114600,110787020500,292000,292000,292500,292000,303
|
|
20240603,114500,110698537500,292000,292000,292500,291500,766
|
|
20240603,114400,110474768500,292000,291500,292000,291500,1583
|
|
20240603,114300,110012717000,292000,291500,292000,291500,395
|
|
20240603,114200,109897547500,291500,291500,292000,291500,578
|
|
20240603,114100,109729020500,292000,292000,292000,291500,1092
|
|
20240603,114000,109410305000,292000,292500,292500,292000,1016
|
|
20240603,113900,109113528000,292000,292500,292500,292000,316
|
|
20240603,113800,109021235000,292500,292000,292500,292000,333
|
|
20240603,113700,108923978000,292000,292000,292500,292000,468
|
|
20240603,113600,108787249000,292000,292000,292500,292000,511
|
|
20240603,113500,108638023500,292000,292000,292500,292000,362
|
|
20240603,113400,108532300000,292000,292000,292500,292000,373
|
|
20240603,113300,108423374000,292500,292000,292500,292000,365
|
|
20240603,113200,108316719500,292000,291500,292500,291500,605
|
|
20240603,113100,108140138000,291500,292000,292000,291500,484
|
|
20240603,113000,107998987500,291500,292000,292000,291500,383
|
|
20240603,112900,107887291500,292000,292000,292500,292000,522
|
|
20240603,112800,107734858000,292000,292500,292500,292000,350
|
|
20240603,112700,107632647000,292500,292500,293000,292500,341
|
|
20240603,112600,107532890500,293000,292500,293000,292500,349
|
|
20240603,112500,107430747000,292500,293000,293500,292500,852
|
|
20240603,112400,107181229000,293000,293000,293500,293000,389
|
|
20240603,112300,107067215500,293000,293500,294000,293000,894
|
|
20240603,112200,106804936000,293000,292500,293500,292500,773
|
|
20240603,112100,106578223500,293000,292000,293000,292000,1177
|
|
20240603,112000,106233714000,292000,291500,292000,291500,1174
|
|
20240603,111900,105891016000,291500,291500,292000,291500,548
|
|
20240603,111800,105731262000,291500,290500,292000,290500,2682
|
|
20240603,111700,104950894500,291000,291000,291500,290500,2444
|
|
20240603,111600,104239853000,291500,291500,292000,291000,908
|
|
20240603,111500,103975198500,291500,292000,292000,291500,703
|
|
20240603,111400,103770244000,291500,292000,292500,291500,2067
|
|
20240603,111300,103166959000,292000,292500,292500,292000,2344
|
|
20240603,111200,102481965000,292500,292500,293000,292500,476
|
|
20240603,111100,102342726500,292500,293000,293500,292500,771
|
|
20240603,111000,102116937000,292500,293000,293500,292500,665
|
|
20240603,110900,101922078000,293500,292500,293500,292000,1829
|
|
20240603,110800,101386449000,292500,292500,293000,292500,1000
|
|
20240603,110700,101093923500,292500,293000,293000,292500,699
|
|
20240603,110600,100889442500,293000,293500,293500,292500,1264
|
|
20240603,110500,100518837000,293500,293500,294000,293500,573
|
|
20240603,110400,100350646000,293500,294000,294500,293500,515
|
|
20240603,110300,100199270000,294000,294000,294500,293500,1148
|
|
20240603,110200,99861938000,294000,294500,295000,294000,1293
|
|
20240603,110100,99481474000,294500,294500,295000,294500,916
|
|
20240603,110000,99211706000,294500,295000,295500,294500,695
|
|
20240603,105900,99006840000,295000,296000,296000,295000,1607
|
|
20240603,105800,98532209000,296500,295500,296500,295500,851
|
|
20240603,105700,98280472000,295500,295000,296500,294500,2211
|
|
20240603,105600,97627812500,295000,295500,295500,295000,590
|
|
20240603,105500,97453697000,295500,296000,296000,295500,629
|
|
20240603,105400,97267720000,296000,297000,297000,296000,787
|
|
20240603,105300,97034597500,296500,296500,297000,296500,994
|
|
20240603,105200,96739817500,296500,296500,297000,296500,568
|
|
20240603,105100,96571398000,296500,296500,297500,296500,950
|
|
20240603,105000,96289384000,296500,298000,298000,296500,1362
|
|
20240603,104900,95884490000,298000,297000,298500,296000,4207
|
|
20240603,104800,94634432000,297000,298000,298000,297000,1170
|
|
20240603,104700,94286342000,298000,298500,298500,296500,3442
|
|
20240603,104600,93260796500,298500,299000,299500,298000,2981
|
|
20240603,104500,92370067500,299000,302500,302500,299000,5445
|
|
20240603,104400,90731630500,302500,301000,302500,301000,4798
|
|
20240603,104300,89284352500,301000,300500,301000,299500,5601
|
|
20240603,104200,87600985000,300500,300000,300500,299500,5969
|
|
20240603,104100,85809809500,300000,300000,301000,299500,7218
|
|
20240603,104000,83642180500,299500,298000,300000,298000,9445
|
|
20240603,103900,80812906000,298000,296500,298500,296500,5347
|
|
20240603,103800,79222158000,296500,294500,296500,294500,5832
|
|
20240603,103700,77498111000,294500,294500,295000,294500,3406
|
|
20240603,103600,76494470000,294500,295000,295000,294500,1291
|
|
20240603,103500,76113831000,294500,294000,295000,293500,3472
|
|
20240603,103400,75091369000,294000,292500,294000,292000,1969
|
|
20240603,103300,74513863000,292500,292000,292500,292000,557
|
|
20240603,103200,74351097000,292000,292000,293000,292000,728
|
|
20240603,103100,74138261500,292000,292000,292500,292000,642
|
|
20240603,103000,73950729000,292000,291500,292500,291500,421
|
|
20240603,102900,73827759500,291500,291000,292500,291000,944
|
|
20240603,102800,73552210500,291000,291500,292000,291000,1558
|
|
20240603,102700,73098121000,291500,292000,292000,291500,1108
|
|
20240603,102600,72774862500,292500,292000,292500,292000,834
|
|
20240603,102500,72531225500,292000,292500,293000,292000,1109
|
|
20240603,102400,72206820000,292500,293000,293000,292500,690
|
|
20240603,102300,72004958000,292500,292500,293000,292500,709
|
|
20240603,102200,71797500000,292500,292000,293500,291500,2215
|
|
20240603,102100,71149235000,291500,293000,293500,291000,2577
|
|
20240603,102000,70395552000,293000,293500,294000,293000,1411
|
|
20240603,101900,69981666000,293500,293000,295000,293000,4585
|
|
20240603,101800,68633918000,293000,292000,293500,291500,7979
|
|
20240603,101700,66297043000,292000,290500,292000,290500,2252
|
|
20240603,101600,65640903500,290500,290000,290500,290000,1887
|
|
20240603,101500,65093116500,290000,290500,290500,290000,383
|
|
20240603,101400,64982030500,290000,289500,290500,289500,931
|
|
20240603,101300,64712214000,289500,290500,290500,289500,1525
|
|
20240603,101200,64269932500,290000,290000,290500,289500,1189
|
|
20240603,101100,63925147000,290000,290500,291000,289500,3438
|
|
20240603,101000,62926307500,290500,290000,291000,290000,4595
|
|
20240603,100900,61591775000,290000,289500,290000,289000,2206
|
|
20240603,100800,60953068500,289500,287500,289500,287500,1898
|
|
20240603,100700,60405654500,287500,287500,288000,287000,1694
|
|
20240603,100600,59918829500,287000,287000,287500,286500,1118
|
|
20240603,100500,59598080000,286500,285500,287000,285500,2290
|
|
20240603,100400,58942815000,286000,285000,286000,285000,3761
|
|
20240603,100300,57869007000,285500,285000,285500,285000,1864
|
|
20240603,100200,57337739000,285000,285000,285500,285000,2000
|
|
20240603,100100,56767684500,285500,285000,285500,285000,1794
|
|
20240603,100000,56256323500,285500,285500,286000,285000,4239
|
|
20240603,095900,55045890000,286000,285500,286500,285500,2212
|
|
20240603,095800,54413991000,286000,285500,286000,285500,2840
|
|
20240603,095700,53602522500,285500,286000,286500,285500,4191
|
|
20240603,095600,52404294500,286000,286500,287000,286000,3404
|
|
20240603,095500,51429227500,286500,286500,287000,286500,1935
|
|
20240603,095400,50874703000,286500,287500,287500,286500,1933
|
|
20240603,095300,50320517000,287000,287000,287500,286500,2786
|
|
20240603,095200,49521336500,287000,287000,287500,287000,2713
|
|
20240603,095100,48742493500,287500,287500,288000,287000,3829
|
|
20240603,095000,47641506000,288000,287500,288000,287500,1295
|
|
20240603,094900,47268849500,287500,287500,288500,287500,1875
|
|
20240603,094800,46728784000,287500,287500,288500,287500,1321
|
|
20240603,094700,46348615000,288500,288500,289500,287500,3415
|
|
20240603,094600,45363548500,288500,288000,289000,288000,1605
|
|
20240603,094500,44900170500,288500,287500,288500,287500,1970
|
|
20240603,094400,44332516500,287500,287500,288000,287500,1484
|
|
20240603,094300,43905792500,287500,287500,287500,287000,1851
|
|
20240603,094200,43374079500,287000,288000,288500,286500,4270
|
|
20240603,094100,42147455500,288000,288000,288500,287000,5478
|
|
20240603,094000,40572278000,288000,289500,289500,288000,8669
|
|
20240603,093900,38068515500,289000,289500,289500,289000,1172
|
|
20240603,093800,37729508000,289500,289500,289500,289000,722
|
|
20240603,093700,37520662500,289500,289500,290000,289000,1011
|
|
20240603,093600,37228172000,289500,290000,290000,289000,2799
|
|
20240603,093500,36417842000,289500,291000,291000,289500,6562
|
|
20240603,093400,34512469500,290500,290500,291000,290500,1469
|
|
20240603,093300,34085077500,290500,290500,291000,290000,1448
|
|
20240603,093200,33664247500,290500,290000,291000,290000,1288
|
|
20240603,093100,33290221000,290000,292500,293000,289500,4824
|
|
20240603,093000,31886121000,292500,291000,293000,291000,2761
|
|
20240603,092900,31079542500,291000,289500,291500,289000,2335
|
|
20240603,092800,30402376000,289500,289500,290000,289500,1817
|
|
20240603,092700,29876276000,290000,290000,290000,289000,4169
|
|
20240603,092600,28668621500,290000,290000,290500,290000,4527
|
|
20240603,092500,27355701500,290000,290500,291000,290000,7681
|
|
20240603,092400,25127565000,290500,291500,292000,290500,4929
|
|
20240603,092300,23693533000,292000,291500,293500,291500,1469
|
|
20240603,092200,23264338500,292000,292000,293000,291500,2357
|
|
20240603,092100,22576394000,292000,292000,292500,291500,2701
|
|
20240603,092000,21787646000,292500,292500,293500,292000,4377
|
|
20240603,091900,20508668000,293500,293000,294000,292500,1476
|
|
20240603,091800,20075928500,293000,292500,293500,292500,1748
|
|
20240603,091700,19564046500,293000,293500,294000,292000,4333
|
|
20240603,091600,18295422000,293500,294000,294500,293000,4329
|
|
20240603,091500,17024301500,294000,295000,296000,294000,7290
|
|
20240603,091400,14875802000,295000,295000,295500,294000,4080
|
|
20240603,091300,13673382000,295000,295000,295500,295000,422
|
|
20240603,091200,13548858000,295500,294000,296000,294000,4196
|
|
20240603,091100,12310883000,294500,294500,295000,294000,2080
|
|
20240603,091000,11698365500,294500,295000,295500,294000,3389
|
|
20240603,090900,10700387000,295000,295000,295500,294500,2377
|
|
20240603,090800,9999043500,295000,295500,296000,295000,2460
|
|
20240603,090700,9272653000,296000,294500,296000,294500,2304
|
|
20240603,090600,8592704500,294500,294000,295000,294000,2115
|
|
20240603,090500,7970046000,294500,294000,294500,293500,3537
|
|
20240603,090400,6930311000,294000,296500,296500,294000,2088
|
|
20240603,090300,6314600000,296000,295000,297000,295000,3013
|
|
20240603,090200,5422562500,295000,293500,295500,293000,3105
|
|
20240603,090100,4509752000,294000,293000,295500,292500,5390
|
|
20240603,090000,2926483000,293000,294500,295000,291500,9510
|