723 lines
43 KiB
CSV
723 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,210000,208203230500,260000,260000,260000,260000,22400
|
|
20240607,205900,208203230500,260000,260000,260000,260000,0
|
|
20240607,205800,208203230500,260000,260000,260000,260000,0
|
|
20240607,205700,208203230500,260000,260000,260000,260000,0
|
|
20240607,205600,208203230500,260000,260000,260000,260000,0
|
|
20240607,205500,208203230500,260000,260000,260000,260000,0
|
|
20240607,205400,208203230500,260000,260000,260000,260000,0
|
|
20240607,205300,208203230500,260000,260000,260000,260000,0
|
|
20240607,205200,208203230500,260000,260000,260000,260000,0
|
|
20240607,205100,208203230500,260000,260000,260000,260000,0
|
|
20240607,205000,208203230500,260000,260000,260000,260000,0
|
|
20240607,204900,208203230500,260000,260000,260000,260000,0
|
|
20240607,204800,208203230500,260000,260000,260000,260000,0
|
|
20240607,204700,208203230500,260000,260000,260000,260000,0
|
|
20240607,204600,208203230500,260000,260000,260000,260000,0
|
|
20240607,204500,208203230500,260000,260000,260000,260000,0
|
|
20240607,204400,208203230500,260000,260000,260000,260000,0
|
|
20240607,204300,208203230500,260000,260000,260000,260000,0
|
|
20240607,204200,208203230500,260000,260000,260000,260000,0
|
|
20240607,204100,208203230500,260000,260000,260000,260000,0
|
|
20240607,204000,208203230500,260000,260000,260000,260000,0
|
|
20240607,203900,208203230500,260000,260000,260000,260000,0
|
|
20240607,203800,208203230500,260000,260000,260000,260000,0
|
|
20240607,203700,208203230500,260000,260000,260000,260000,0
|
|
20240607,203600,208203230500,260000,260000,260000,260000,0
|
|
20240607,203500,208203230500,260000,260000,260000,260000,0
|
|
20240607,203400,208203230500,260000,260000,260000,260000,0
|
|
20240607,203300,208203230500,260000,260000,260000,260000,0
|
|
20240607,203200,208203230500,260000,260000,260000,260000,0
|
|
20240607,203100,208203230500,260000,260000,260000,260000,0
|
|
20240607,203000,208203230500,260000,260000,260000,260000,22400
|
|
20240607,202900,208203230500,260000,260000,260000,260000,0
|
|
20240607,202800,208203230500,260000,260000,260000,260000,0
|
|
20240607,202700,208203230500,260000,260000,260000,260000,0
|
|
20240607,202600,208203230500,260000,260000,260000,260000,0
|
|
20240607,202500,208203230500,260000,260000,260000,260000,0
|
|
20240607,202400,208203230500,260000,260000,260000,260000,0
|
|
20240607,202300,208203230500,260000,260000,260000,260000,0
|
|
20240607,202200,208203230500,260000,260000,260000,260000,0
|
|
20240607,202100,208203230500,260000,260000,260000,260000,0
|
|
20240607,202000,208203230500,260000,260000,260000,260000,0
|
|
20240607,201900,208203230500,260000,260000,260000,260000,0
|
|
20240607,201800,208203230500,260000,260000,260000,260000,0
|
|
20240607,201700,208203230500,260000,260000,260000,260000,0
|
|
20240607,201600,208203230500,260000,260000,260000,260000,0
|
|
20240607,201500,208203230500,260000,260000,260000,260000,0
|
|
20240607,201400,208203230500,260000,260000,260000,260000,0
|
|
20240607,201300,208203230500,260000,260000,260000,260000,0
|
|
20240607,201200,208203230500,260000,260000,260000,260000,0
|
|
20240607,201100,208203230500,260000,260000,260000,260000,0
|
|
20240607,201000,208203230500,260000,260000,260000,260000,0
|
|
20240607,200900,208203230500,260000,260000,260000,260000,0
|
|
20240607,200800,208203230500,260000,260000,260000,260000,0
|
|
20240607,200700,208203230500,260000,260000,260000,260000,0
|
|
20240607,200600,208203230500,260000,260000,260000,260000,0
|
|
20240607,200500,208203230500,260000,260000,260000,260000,0
|
|
20240607,200400,208203230500,260000,260000,260000,260000,0
|
|
20240607,200300,208203230500,260000,260000,260000,260000,0
|
|
20240607,200200,208203230500,260000,260000,260000,260000,0
|
|
20240607,200100,208203230500,260000,260000,260000,260000,0
|
|
20240607,200000,208203230500,260000,260000,260000,260000,22400
|
|
20240607,195900,208203230500,260000,260000,260000,260000,0
|
|
20240607,195800,208203230500,260000,260000,260000,260000,0
|
|
20240607,195700,208203230500,260000,260000,260000,260000,0
|
|
20240607,195600,208203230500,260000,260000,260000,260000,0
|
|
20240607,195500,208203230500,260000,260000,260000,260000,0
|
|
20240607,195400,208203230500,260000,260000,260000,260000,0
|
|
20240607,195300,208203230500,260000,260000,260000,260000,0
|
|
20240607,195200,208203230500,260000,260000,260000,260000,0
|
|
20240607,195100,208203230500,260000,260000,260000,260000,0
|
|
20240607,195000,208203230500,260000,260000,260000,260000,0
|
|
20240607,194900,208203230500,260000,260000,260000,260000,0
|
|
20240607,194800,208203230500,260000,260000,260000,260000,0
|
|
20240607,194700,208203230500,260000,260000,260000,260000,0
|
|
20240607,194600,208203230500,260000,260000,260000,260000,0
|
|
20240607,194500,208203230500,260000,260000,260000,260000,0
|
|
20240607,194400,208203230500,260000,260000,260000,260000,0
|
|
20240607,194300,208203230500,260000,260000,260000,260000,0
|
|
20240607,194200,208203230500,260000,260000,260000,260000,0
|
|
20240607,194100,208203230500,260000,260000,260000,260000,0
|
|
20240607,194000,208203230500,260000,260000,260000,260000,0
|
|
20240607,193900,208203230500,260000,260000,260000,260000,0
|
|
20240607,193800,208203230500,260000,260000,260000,260000,0
|
|
20240607,193700,208203230500,260000,260000,260000,260000,0
|
|
20240607,193600,208203230500,260000,260000,260000,260000,0
|
|
20240607,193500,208203230500,260000,260000,260000,260000,0
|
|
20240607,193400,208203230500,260000,260000,260000,260000,0
|
|
20240607,193300,208203230500,260000,260000,260000,260000,0
|
|
20240607,193200,208203230500,260000,260000,260000,260000,0
|
|
20240607,193100,208203230500,260000,260000,260000,260000,0
|
|
20240607,193000,208203230500,260000,260000,260000,260000,22400
|
|
20240607,192900,208203230500,260000,260000,260000,260000,0
|
|
20240607,192800,208203230500,260000,260000,260000,260000,0
|
|
20240607,192700,208203230500,260000,260000,260000,260000,0
|
|
20240607,192600,208203230500,260000,260000,260000,260000,0
|
|
20240607,192500,208203230500,260000,260000,260000,260000,0
|
|
20240607,192400,208203230500,260000,260000,260000,260000,0
|
|
20240607,192300,208203230500,260000,260000,260000,260000,0
|
|
20240607,192200,208203230500,260000,260000,260000,260000,0
|
|
20240607,192100,208203230500,260000,260000,260000,260000,0
|
|
20240607,192000,208203230500,260000,260000,260000,260000,0
|
|
20240607,191900,208203230500,260000,260000,260000,260000,0
|
|
20240607,191800,208203230500,260000,260000,260000,260000,0
|
|
20240607,191700,208203230500,260000,260000,260000,260000,0
|
|
20240607,191600,208203230500,260000,260000,260000,260000,0
|
|
20240607,191500,208203230500,260000,260000,260000,260000,0
|
|
20240607,191400,208203230500,260000,260000,260000,260000,0
|
|
20240607,191300,208203230500,260000,260000,260000,260000,0
|
|
20240607,191200,208203230500,260000,260000,260000,260000,0
|
|
20240607,191100,208203230500,260000,260000,260000,260000,0
|
|
20240607,191000,208203230500,260000,260000,260000,260000,0
|
|
20240607,190900,208203230500,260000,260000,260000,260000,0
|
|
20240607,190800,208203230500,260000,260000,260000,260000,0
|
|
20240607,190700,208203230500,260000,260000,260000,260000,0
|
|
20240607,190600,208203230500,260000,260000,260000,260000,0
|
|
20240607,190500,208203230500,260000,260000,260000,260000,0
|
|
20240607,190400,208203230500,260000,260000,260000,260000,0
|
|
20240607,190300,208203230500,260000,260000,260000,260000,0
|
|
20240607,190200,208203230500,260000,260000,260000,260000,0
|
|
20240607,190100,208203230500,260000,260000,260000,260000,0
|
|
20240607,190000,208203230500,260000,260000,260000,260000,22400
|
|
20240607,185900,208203230500,260000,260000,260000,260000,0
|
|
20240607,185800,208203230500,260000,260000,260000,260000,0
|
|
20240607,185700,208203230500,260000,260000,260000,260000,0
|
|
20240607,185600,208203230500,260000,260000,260000,260000,0
|
|
20240607,185500,208203230500,260000,260000,260000,260000,0
|
|
20240607,185400,208203230500,260000,260000,260000,260000,0
|
|
20240607,185300,208203230500,260000,260000,260000,260000,0
|
|
20240607,185200,208203230500,260000,260000,260000,260000,0
|
|
20240607,185100,208203230500,260000,260000,260000,260000,0
|
|
20240607,185000,208203230500,260000,260000,260000,260000,0
|
|
20240607,184900,208203230500,260000,260000,260000,260000,0
|
|
20240607,184800,208203230500,260000,260000,260000,260000,0
|
|
20240607,184700,208203230500,260000,260000,260000,260000,0
|
|
20240607,184600,208203230500,260000,260000,260000,260000,0
|
|
20240607,184500,208203230500,260000,260000,260000,260000,0
|
|
20240607,184400,208203230500,260000,260000,260000,260000,0
|
|
20240607,184300,208203230500,260000,260000,260000,260000,0
|
|
20240607,184200,208203230500,260000,260000,260000,260000,0
|
|
20240607,184100,208203230500,260000,260000,260000,260000,0
|
|
20240607,184000,208203230500,260000,260000,260000,260000,0
|
|
20240607,183900,208203230500,260000,260000,260000,260000,0
|
|
20240607,183800,208203230500,260000,260000,260000,260000,0
|
|
20240607,183700,208203230500,260000,260000,260000,260000,0
|
|
20240607,183600,208203230500,260000,260000,260000,260000,0
|
|
20240607,183500,208203230500,260000,260000,260000,260000,0
|
|
20240607,183400,208203230500,260000,260000,260000,260000,0
|
|
20240607,183300,208203230500,260000,260000,260000,260000,0
|
|
20240607,183200,208203230500,260000,260000,260000,260000,0
|
|
20240607,183100,208203230500,260000,260000,260000,260000,0
|
|
20240607,183000,208203230500,260000,260000,260000,260000,22400
|
|
20240607,182900,208203230500,260000,260000,260000,260000,0
|
|
20240607,182800,208203230500,260000,260000,260000,260000,0
|
|
20240607,182700,208203230500,260000,260000,260000,260000,0
|
|
20240607,182600,208203230500,260000,260000,260000,260000,0
|
|
20240607,182500,208203230500,260000,260000,260000,260000,0
|
|
20240607,182400,208203230500,260000,260000,260000,260000,0
|
|
20240607,182300,208203230500,260000,260000,260000,260000,0
|
|
20240607,182200,208203230500,260000,260000,260000,260000,0
|
|
20240607,182100,208203230500,260000,260000,260000,260000,0
|
|
20240607,182000,208203230500,260000,260000,260000,260000,0
|
|
20240607,181900,208203230500,260000,260000,260000,260000,0
|
|
20240607,181800,208203230500,260000,260000,260000,260000,0
|
|
20240607,181700,208203230500,260000,260000,260000,260000,0
|
|
20240607,181600,208203230500,260000,260000,260000,260000,0
|
|
20240607,181500,208203230500,260000,260000,260000,260000,0
|
|
20240607,181400,208203230500,260000,260000,260000,260000,0
|
|
20240607,181300,208203230500,260000,260000,260000,260000,0
|
|
20240607,181200,208203230500,260000,260000,260000,260000,0
|
|
20240607,181100,208203230500,260000,260000,260000,260000,0
|
|
20240607,181000,208203230500,260000,260000,260000,260000,0
|
|
20240607,180900,208203230500,260000,260000,260000,260000,0
|
|
20240607,180800,208203230500,260000,260000,260000,260000,0
|
|
20240607,180700,208203230500,260000,260000,260000,260000,0
|
|
20240607,180600,208203230500,260000,260000,260000,260000,0
|
|
20240607,180500,208203230500,260000,260000,260000,260000,0
|
|
20240607,180400,208203230500,260000,260000,260000,260000,0
|
|
20240607,180300,208203230500,260000,260000,260000,260000,0
|
|
20240607,180200,208203230500,260000,260000,260000,260000,0
|
|
20240607,180100,208203230500,260000,260000,260000,260000,0
|
|
20240607,180000,208203230500,260000,260000,260000,260000,22400
|
|
20240607,175900,208203230500,260000,260000,260000,260000,0
|
|
20240607,175800,208203230500,260000,260000,260000,260000,0
|
|
20240607,175700,208203230500,260000,260000,260000,260000,0
|
|
20240607,175600,208203230500,260000,260000,260000,260000,0
|
|
20240607,175500,208203230500,260000,260000,260000,260000,0
|
|
20240607,175400,208203230500,260000,260000,260000,260000,0
|
|
20240607,175300,208203230500,260000,260000,260000,260000,0
|
|
20240607,175200,208203230500,260000,260000,260000,260000,0
|
|
20240607,175100,208203230500,260000,260000,260000,260000,0
|
|
20240607,175000,208203230500,260000,260000,260000,260000,0
|
|
20240607,174900,208203230500,260000,260000,260000,260000,0
|
|
20240607,174800,208203230500,260000,260000,260000,260000,0
|
|
20240607,174700,208203230500,260000,260000,260000,260000,0
|
|
20240607,174600,208203230500,260000,260000,260000,260000,0
|
|
20240607,174500,208203230500,260000,260000,260000,260000,0
|
|
20240607,174400,208203230500,260000,260000,260000,260000,0
|
|
20240607,174300,208203230500,260000,260000,260000,260000,0
|
|
20240607,174200,208203230500,260000,260000,260000,260000,0
|
|
20240607,174100,208203230500,260000,260000,260000,260000,0
|
|
20240607,174000,208203230500,260000,260000,260000,260000,0
|
|
20240607,173900,208203230500,260000,260000,260000,260000,0
|
|
20240607,173800,208203230500,260000,260000,260000,260000,0
|
|
20240607,173700,208203230500,260000,260000,260000,260000,0
|
|
20240607,173600,208203230500,260000,260000,260000,260000,0
|
|
20240607,173500,208203230500,260000,260000,260000,260000,0
|
|
20240607,173400,208203230500,260000,260000,260000,260000,0
|
|
20240607,173300,208203230500,260000,260000,260000,260000,0
|
|
20240607,173200,208203230500,260000,260000,260000,260000,0
|
|
20240607,173100,208203230500,260000,260000,260000,260000,0
|
|
20240607,173000,208203230500,260000,260000,260000,260000,22400
|
|
20240607,172900,208203230500,260000,260000,260000,260000,0
|
|
20240607,172800,208203230500,260000,260000,260000,260000,0
|
|
20240607,172700,208203230500,260000,260000,260000,260000,0
|
|
20240607,172600,208203230500,260000,260000,260000,260000,0
|
|
20240607,172500,208203230500,260000,260000,260000,260000,0
|
|
20240607,172400,208203230500,260000,260000,260000,260000,0
|
|
20240607,172300,208203230500,260000,260000,260000,260000,0
|
|
20240607,172200,208203230500,260000,260000,260000,260000,0
|
|
20240607,172100,208203230500,260000,260000,260000,260000,0
|
|
20240607,172000,208203230500,260000,260000,260000,260000,0
|
|
20240607,171900,208203230500,260000,260000,260000,260000,0
|
|
20240607,171800,208203230500,260000,260000,260000,260000,0
|
|
20240607,171700,208203230500,260000,260000,260000,260000,0
|
|
20240607,171600,208203230500,260000,260000,260000,260000,0
|
|
20240607,171500,208203230500,260000,260000,260000,260000,0
|
|
20240607,171400,208203230500,260000,260000,260000,260000,0
|
|
20240607,171300,208203230500,260000,260000,260000,260000,0
|
|
20240607,171200,208203230500,260000,260000,260000,260000,0
|
|
20240607,171100,208203230500,260000,260000,260000,260000,0
|
|
20240607,171000,208203230500,260000,260000,260000,260000,0
|
|
20240607,170900,208203230500,260000,260000,260000,260000,0
|
|
20240607,170800,208203230500,260000,260000,260000,260000,0
|
|
20240607,170700,208203230500,260000,260000,260000,260000,0
|
|
20240607,170600,208203230500,260000,260000,260000,260000,0
|
|
20240607,170500,208203230500,260000,260000,260000,260000,0
|
|
20240607,170400,208203230500,260000,260000,260000,260000,0
|
|
20240607,170300,208203230500,260000,260000,260000,260000,0
|
|
20240607,170200,208203230500,260000,260000,260000,260000,0
|
|
20240607,170100,208203230500,260000,260000,260000,260000,0
|
|
20240607,170000,208203230500,260000,260000,260000,260000,22400
|
|
20240607,165900,208203230500,260000,260000,260000,260000,0
|
|
20240607,165800,208203230500,260000,260000,260000,260000,0
|
|
20240607,165700,208203230500,260000,260000,260000,260000,0
|
|
20240607,165600,208203230500,260000,260000,260000,260000,0
|
|
20240607,165500,208203230500,260000,260000,260000,260000,0
|
|
20240607,165400,208203230500,260000,260000,260000,260000,0
|
|
20240607,165300,208203230500,260000,260000,260000,260000,0
|
|
20240607,165200,208203230500,260000,260000,260000,260000,0
|
|
20240607,165100,208203230500,260000,260000,260000,260000,0
|
|
20240607,165000,208203230500,260000,260000,260000,260000,0
|
|
20240607,164900,208203230500,260000,260000,260000,260000,0
|
|
20240607,164800,208203230500,260000,260000,260000,260000,0
|
|
20240607,164700,208203230500,260000,260000,260000,260000,0
|
|
20240607,164600,208203230500,260000,260000,260000,260000,0
|
|
20240607,164500,208203230500,260000,260000,260000,260000,0
|
|
20240607,164400,208203230500,260000,260000,260000,260000,0
|
|
20240607,164300,208203230500,260000,260000,260000,260000,0
|
|
20240607,164200,208203230500,260000,260000,260000,260000,0
|
|
20240607,164100,208203230500,260000,260000,260000,260000,0
|
|
20240607,164000,208203230500,260000,260000,260000,260000,0
|
|
20240607,163900,208203230500,260000,260000,260000,260000,0
|
|
20240607,163800,208203230500,260000,260000,260000,260000,0
|
|
20240607,163700,208203230500,260000,260000,260000,260000,0
|
|
20240607,163600,208203230500,260000,260000,260000,260000,0
|
|
20240607,163500,208203230500,260000,260000,260000,260000,0
|
|
20240607,163400,208203230500,260000,260000,260000,260000,0
|
|
20240607,163300,208203230500,260000,260000,260000,260000,0
|
|
20240607,163200,208203230500,260000,260000,260000,260000,0
|
|
20240607,163100,208203230500,260000,260000,260000,260000,0
|
|
20240607,163000,208203230500,260000,260000,260000,260000,22400
|
|
20240607,162900,208203230500,260000,260000,260000,260000,0
|
|
20240607,162800,208203230500,260000,260000,260000,260000,0
|
|
20240607,162700,208203230500,260000,260000,260000,260000,0
|
|
20240607,162600,208203230500,260000,260000,260000,260000,0
|
|
20240607,162500,208203230500,260000,260000,260000,260000,0
|
|
20240607,162400,208203230500,260000,260000,260000,260000,0
|
|
20240607,162300,208203230500,260000,260000,260000,260000,0
|
|
20240607,162200,208203230500,260000,260000,260000,260000,0
|
|
20240607,162100,208203230500,260000,260000,260000,260000,0
|
|
20240607,162000,208203230500,260000,260000,260000,260000,0
|
|
20240607,161900,208203230500,260000,260000,260000,260000,0
|
|
20240607,161800,208203230500,260000,260000,260000,260000,0
|
|
20240607,161700,208203230500,260000,260000,260000,260000,0
|
|
20240607,161600,208203230500,260000,260000,260000,260000,0
|
|
20240607,161500,208203230500,260000,260000,260000,260000,0
|
|
20240607,161400,208203230500,260000,260000,260000,260000,0
|
|
20240607,161300,208203230500,260000,260000,260000,260000,0
|
|
20240607,161200,208203230500,260000,260000,260000,260000,0
|
|
20240607,161100,208203230500,260000,260000,260000,260000,0
|
|
20240607,161000,208203230500,260000,260000,260000,260000,0
|
|
20240607,160900,208203230500,260000,260000,260000,260000,0
|
|
20240607,160800,208203230500,260000,260000,260000,260000,0
|
|
20240607,160700,208203230500,260000,260000,260000,260000,0
|
|
20240607,160600,208203230500,260000,260000,260000,260000,0
|
|
20240607,160500,208203230500,260000,260000,260000,260000,0
|
|
20240607,160400,208203230500,260000,260000,260000,260000,0
|
|
20240607,160300,208203230500,260000,260000,260000,260000,0
|
|
20240607,160200,208203230500,260000,260000,260000,260000,0
|
|
20240607,160100,208203230500,260000,260000,260000,260000,0
|
|
20240607,160000,208203230500,260000,260000,260000,260000,22400
|
|
20240607,155900,208203230500,260000,260000,260000,260000,0
|
|
20240607,155800,208203230500,260000,260000,260000,260000,0
|
|
20240607,155700,208203230500,260000,260000,260000,260000,0
|
|
20240607,155600,208203230500,260000,260000,260000,260000,0
|
|
20240607,155500,208203230500,260000,260000,260000,260000,0
|
|
20240607,155400,208203230500,260000,260000,260000,260000,0
|
|
20240607,155300,208203230500,260000,260000,260000,260000,0
|
|
20240607,155200,208203230500,260000,260000,260000,260000,0
|
|
20240607,155100,208203230500,260000,260000,260000,260000,0
|
|
20240607,155000,208203230500,260000,260000,260000,260000,0
|
|
20240607,154900,208203230500,260000,260000,260000,260000,0
|
|
20240607,154800,208203230500,260000,260000,260000,260000,0
|
|
20240607,154700,208203230500,260000,260000,260000,260000,0
|
|
20240607,154600,208203230500,260000,260000,260000,260000,0
|
|
20240607,154500,208203230500,260000,260000,260000,260000,0
|
|
20240607,154400,208203230500,260000,260000,260000,260000,0
|
|
20240607,154300,208203230500,260000,260000,260000,260000,0
|
|
20240607,154200,208203230500,260000,260000,260000,260000,0
|
|
20240607,154100,208203230500,260000,260000,260000,260000,0
|
|
20240607,154000,208203230500,260000,260000,260000,260000,0
|
|
20240607,153900,208203230500,260000,260000,260000,260000,0
|
|
20240607,153800,208203230500,260000,260000,260000,260000,0
|
|
20240607,153700,208203230500,260000,260000,260000,260000,0
|
|
20240607,153600,208203230500,260000,260000,260000,260000,0
|
|
20240607,153500,208203230500,260000,260000,260000,260000,0
|
|
20240607,153400,208203230500,260000,260000,260000,260000,0
|
|
20240607,153300,208203230500,260000,260000,260000,260000,0
|
|
20240607,153200,208203230500,260000,260000,260000,260000,0
|
|
20240607,153100,208203230500,260000,260000,260000,260000,0
|
|
20240607,153000,208203230500,260000,260000,260000,260000,44800
|
|
20240607,152900,202379230500,259500,259500,259500,259500,0
|
|
20240607,152800,202379230500,259500,259500,259500,259500,0
|
|
20240607,152700,202379230500,259500,259500,259500,259500,0
|
|
20240607,152600,202379230500,259500,259500,259500,259500,0
|
|
20240607,152500,202379230500,259500,259500,259500,259500,0
|
|
20240607,152400,202379230500,259500,259500,259500,259500,0
|
|
20240607,152300,202379230500,259500,259500,259500,259500,0
|
|
20240607,152200,202379230500,259500,259500,259500,259500,0
|
|
20240607,152100,202379230500,259500,259500,259500,259500,0
|
|
20240607,152000,202379230500,259500,259500,259500,259500,0
|
|
20240607,151900,202379230500,259500,259500,260000,259500,2502
|
|
20240607,151800,201729263500,259500,259500,260000,259000,5341
|
|
20240607,151700,200342867000,259500,259500,260000,259500,943
|
|
20240607,151600,200098020500,260000,259500,260000,259000,1966
|
|
20240607,151500,199587594000,260000,259500,260000,259000,2969
|
|
20240607,151400,198816927000,260000,259500,260000,259500,1940
|
|
20240607,151300,198313212000,260000,260000,260000,259500,1447
|
|
20240607,151200,197937464500,259500,259500,260000,259500,1437
|
|
20240607,151100,197564297500,259500,259000,260000,259000,2678
|
|
20240607,151000,196868903000,259000,259000,259500,259000,1342
|
|
20240607,150900,196521096000,259000,259500,260000,259000,2038
|
|
20240607,150800,195992311500,259500,259500,260000,259500,1710
|
|
20240607,150700,195548372000,259500,259500,260000,259500,1080
|
|
20240607,150600,195267883000,259500,259500,260000,259500,1193
|
|
20240607,150500,194958176000,259500,260500,260500,259500,1453
|
|
20240607,150400,194580598000,260000,259500,261000,259500,9944
|
|
20240607,150300,191993172500,259500,259500,260000,259500,1877
|
|
20240607,150200,191505569500,259500,260000,260000,259500,1191
|
|
20240607,150100,191196235000,259500,259000,260000,258500,4265
|
|
20240607,150000,190091118000,259000,258500,259000,258500,1246
|
|
20240607,145900,189768944000,258500,258500,259000,258500,779
|
|
20240607,145800,189567521000,258500,258500,259000,258500,780
|
|
20240607,145700,189365877000,258500,258500,259000,258000,1848
|
|
20240607,145600,188888652000,258000,258000,259000,258000,1575
|
|
20240607,145500,188481416500,258000,258000,258500,258000,1585
|
|
20240607,145400,188072201000,258000,258500,258500,258000,1298
|
|
20240607,145300,187736998500,258500,258500,259000,258500,1642
|
|
20240607,145200,187312533500,258500,258000,259000,258000,2573
|
|
20240607,145100,186647662000,258500,258000,258500,257500,4257
|
|
20240607,145000,185548883000,258000,258000,258500,258000,732
|
|
20240607,144900,185360009500,258000,258000,258500,258000,2502
|
|
20240607,144800,184714118500,258000,259000,259000,258000,1982
|
|
20240607,144700,184201690000,259000,259000,259000,258000,2393
|
|
20240607,144600,183583379500,258500,258500,259000,258000,1454
|
|
20240607,144500,183207625500,258500,258500,259000,258000,1552
|
|
20240607,144400,182806437000,258500,258500,259000,258500,451
|
|
20240607,144300,182689833000,259000,258500,259000,258500,842
|
|
20240607,144200,182472124000,259000,259500,260000,257500,7652
|
|
20240607,144100,180495424000,259000,260000,260000,259000,1829
|
|
20240607,144000,180020762000,259500,259500,260000,259500,1052
|
|
20240607,143900,179747720000,259500,259500,260000,259500,680
|
|
20240607,143800,179571230500,259500,260000,260500,259500,1599
|
|
20240607,143700,179155498000,260000,260000,260500,259500,1562
|
|
20240607,143600,178749471500,260000,259500,260500,259500,2947
|
|
20240607,143500,177983334000,259500,259500,260000,259000,1092
|
|
20240607,143400,177699839000,259000,259500,260000,258000,7570
|
|
20240607,143300,175742928500,259500,259500,260000,259500,663
|
|
20240607,143200,175570761000,259500,259000,260000,259000,1874
|
|
20240607,143100,175084851000,259500,259500,260000,259000,1136
|
|
20240607,143000,174790130500,260000,259500,260000,259500,783
|
|
20240607,142900,174586733500,259500,259500,261000,259500,3429
|
|
20240607,142800,173694477500,259500,259000,260000,258500,2179
|
|
20240607,142700,173129377500,259000,259000,259500,258500,1265
|
|
20240607,142600,172801762000,259000,259000,259500,259000,914
|
|
20240607,142500,172565019500,259000,258000,259500,258000,2495
|
|
20240607,142400,171919450500,258000,258000,258500,258000,1952
|
|
20240607,142300,171415778500,258000,259000,259000,258000,1494
|
|
20240607,142200,171029642000,258500,258500,259000,258500,1822
|
|
20240607,142100,170558404500,258500,258500,259000,258500,1267
|
|
20240607,142000,170230875000,258500,259000,259500,258500,1450
|
|
20240607,141900,169855495500,259000,259000,260000,258500,1835
|
|
20240607,141800,169379502000,259000,259500,259500,259000,666
|
|
20240607,141700,169206966500,259500,258500,259500,258500,1176
|
|
20240607,141600,168902625500,259000,259000,259500,258500,985
|
|
20240607,141500,168647628500,259000,259000,259500,258500,1393
|
|
20240607,141400,168286913500,259000,259000,259500,259000,1204
|
|
20240607,141300,167975072000,259000,259000,259500,259000,1057
|
|
20240607,141200,167701277000,259000,259000,259500,259000,594
|
|
20240607,141100,167547428500,259000,259000,259500,258500,1167
|
|
20240607,141000,167245163500,259000,258500,259500,258500,764
|
|
20240607,140900,167047309000,258500,258500,259500,258500,1922
|
|
20240607,140800,166549754500,258500,258500,259000,258500,1070
|
|
20240607,140700,166273144000,258500,258500,259000,258500,712
|
|
20240607,140600,166089085500,258500,259000,259000,258500,1525
|
|
20240607,140500,165694540000,259000,260000,260000,259000,807
|
|
20240607,140400,165485331500,259500,259500,260000,259500,630
|
|
20240607,140300,165321829500,259500,260000,260000,259500,618
|
|
20240607,140200,165161450500,259500,258500,260000,258500,2418
|
|
20240607,140100,164534951500,258500,258500,259000,258500,1847
|
|
20240607,140000,164057391000,259000,259000,259500,258500,976
|
|
20240607,135900,163804734500,259000,259000,259500,258500,1184
|
|
20240607,135800,163498226500,259000,258500,259500,258500,2419
|
|
20240607,135700,162872094000,258500,258500,259000,258000,2080
|
|
20240607,135600,162334280500,258500,258500,259000,258500,2824
|
|
20240607,135500,161604146500,258500,259000,259500,258500,1673
|
|
20240607,135400,161171048500,259000,259000,260000,259000,2146
|
|
20240607,135300,160614380000,259000,259500,259500,259000,952
|
|
20240607,135200,160367643000,259500,259500,260000,259000,619
|
|
20240607,135100,160207037500,259500,259000,260000,259000,1946
|
|
20240607,135000,159702277500,259000,259500,259500,259000,1071
|
|
20240607,134900,159424855000,259500,259000,260000,259000,2244
|
|
20240607,134800,158843161000,259000,259500,260000,259000,1412
|
|
20240607,134700,158477096500,259500,260000,260000,259500,1708
|
|
20240607,134600,158033735500,259500,258500,260000,258500,2784
|
|
20240607,134500,157311806500,258500,259500,260000,258500,7146
|
|
20240607,134400,155462672500,260000,259500,260000,259500,1684
|
|
20240607,134300,155025655500,259500,260000,260500,259500,1752
|
|
20240607,134200,154570131500,260000,260500,261000,260000,1311
|
|
20240607,134100,154229077500,260500,260500,261000,260000,1536
|
|
20240607,134000,153828908000,260500,260500,261000,260500,1126
|
|
20240607,133900,153535576000,260500,260500,261000,260500,1836
|
|
20240607,133800,153057240000,261000,261000,261000,260500,1261
|
|
20240607,133700,152728575000,260500,260500,260500,260000,2514
|
|
20240607,133600,152074142500,260000,259500,260500,259000,2079
|
|
20240607,133500,151533935500,259500,260000,260500,259500,10166
|
|
20240607,133400,148892252000,260500,260000,261000,260000,7776
|
|
20240607,133300,146868619000,260000,260500,261000,260000,8816
|
|
20240607,133200,144574568000,261000,260500,261000,260500,1638
|
|
20240607,133100,144147859500,260500,261500,261500,260500,1787
|
|
20240607,133000,143681448500,261000,260500,261500,260500,2687
|
|
20240607,132900,142980852500,260500,261000,261500,260500,1006
|
|
20240607,132800,142718366000,261000,260500,261500,260500,2017
|
|
20240607,132700,142191994500,260500,260500,261000,260500,1393
|
|
20240607,132600,141828991500,260500,261500,261500,260500,4853
|
|
20240607,132500,140563000000,261000,261500,262000,261000,4106
|
|
20240607,132400,139489338000,261500,262000,262000,261500,761
|
|
20240607,132300,139290304000,261500,262000,262500,261500,2269
|
|
20240607,132200,138696094500,262000,262000,262500,262000,1210
|
|
20240607,132100,138379058000,262000,262000,262500,262000,1341
|
|
20240607,132000,138027679000,262500,262000,262500,262000,902
|
|
20240607,131900,137791285000,262000,262500,262500,262000,2902
|
|
20240607,131800,137030106500,262500,262500,263000,262500,657
|
|
20240607,131700,136857637500,262500,262500,263000,262500,551
|
|
20240607,131600,136712964000,262500,263000,263500,262500,2003
|
|
20240607,131500,136186351000,263000,264000,264000,263000,1143
|
|
20240607,131400,135885502000,264000,263500,264000,263500,215
|
|
20240607,131300,135828839000,264000,263500,264000,263500,138
|
|
20240607,131200,135792472000,263500,263500,264000,263000,2059
|
|
20240607,131100,135250113500,263500,265500,265500,263500,4920
|
|
20240607,131000,133947730500,265000,265500,266000,265000,1251
|
|
20240607,130900,133615586000,265500,265500,266000,265000,1428
|
|
20240607,130800,133236454500,265500,265500,266000,265000,2442
|
|
20240607,130700,132588058500,265000,265500,265500,265000,738
|
|
20240607,130600,132392202500,265500,265500,266000,265000,1593
|
|
20240607,130500,131969429500,265500,264500,265500,264500,3985
|
|
20240607,130400,130912883000,264500,264500,265000,264500,318
|
|
20240607,130300,130828733000,264500,265000,265000,264500,732
|
|
20240607,130200,130635107000,264500,264500,265000,264000,442
|
|
20240607,130100,130518195500,264500,264500,265000,264500,550
|
|
20240607,130000,130372704000,264500,264500,265000,264000,1685
|
|
20240607,125900,129926983500,264500,264500,265000,264500,330
|
|
20240607,125800,129839695500,264500,264500,265000,264500,588
|
|
20240607,125700,129684160500,264500,264500,265000,264000,1049
|
|
20240607,125600,129406605000,264500,264500,265000,264500,640
|
|
20240607,125500,129237117000,264500,264500,265000,264500,403
|
|
20240607,125400,129130414500,265000,264000,265000,263500,2581
|
|
20240607,125300,128448241000,264000,264000,264000,263500,391
|
|
20240607,125200,128345131000,264000,263500,264000,263000,1354
|
|
20240607,125100,127988351000,263500,263500,263500,263000,486
|
|
20240607,125000,127860437500,263000,263000,263500,263000,362
|
|
20240607,124900,127765176000,263500,263000,263500,263000,233
|
|
20240607,124800,127703888500,263000,263500,263500,263000,694
|
|
20240607,124700,127521283000,263000,263000,263500,263000,230
|
|
20240607,124600,127460781500,263000,263000,263500,263000,544
|
|
20240607,124500,127317694000,263000,263000,263500,262500,1115
|
|
20240607,124400,127024519000,262500,262500,263000,262500,434
|
|
20240607,124300,126910512000,262500,262500,263000,262500,732
|
|
20240607,124200,126718286000,263000,262500,263000,262500,941
|
|
20240607,124100,126471084500,262500,263500,263500,262500,1629
|
|
20240607,124000,126042703500,263000,263000,263500,263000,855
|
|
20240607,123900,125817831500,263000,264000,264000,263000,802
|
|
20240607,123800,125606735000,263500,264000,264000,263500,775
|
|
20240607,123700,125402496000,264000,263500,264000,263500,522
|
|
20240607,123600,125264899500,263500,264000,264000,263500,591
|
|
20240607,123500,125109140000,264000,264000,264000,263500,479
|
|
20240607,123400,124982822500,264000,263500,264000,263500,168
|
|
20240607,123300,124938546500,263500,263500,264000,263500,571
|
|
20240607,123200,124788066500,263500,263500,264000,263500,565
|
|
20240607,123100,124639043500,264000,264000,264500,263500,1121
|
|
20240607,123000,124343207500,264000,264500,264500,264000,242
|
|
20240607,122900,124279288500,264000,264000,264500,264000,324
|
|
20240607,122800,124193728500,264000,264000,264500,264000,597
|
|
20240607,122700,124036054000,264000,264000,264500,263500,760
|
|
20240607,122600,123835393000,263500,263500,264000,263500,160
|
|
20240607,122500,123793221000,264000,264000,264500,263500,1713
|
|
20240607,122400,123341181000,264000,264500,264500,264000,244
|
|
20240607,122300,123276686500,264000,264000,264500,264000,345
|
|
20240607,122200,123185513500,264000,264500,265000,264000,1127
|
|
20240607,122100,122887398000,265000,264500,265000,264500,254
|
|
20240607,122000,122820207500,265000,264500,265000,264500,592
|
|
20240607,121900,122663584500,264500,264000,265000,264000,254
|
|
20240607,121800,122596388500,264000,265000,265000,264000,425
|
|
20240607,121700,122484081500,264500,264500,265000,264500,389
|
|
20240607,121600,122381157500,264500,264500,265000,264500,407
|
|
20240607,121500,122273482500,264500,265000,265500,264500,2510
|
|
20240607,121400,121608345000,264500,264500,265000,264500,390
|
|
20240607,121300,121505147000,264500,263500,265000,263500,2311
|
|
20240607,121200,120894717500,263500,263500,264000,263500,576
|
|
20240607,121100,120742783500,263500,263500,264000,263500,189
|
|
20240607,121000,120692974500,263500,263500,264000,263500,553
|
|
20240607,120900,120547241500,263500,263500,264000,263500,197
|
|
20240607,120800,120495327500,263500,263500,264000,263500,292
|
|
20240607,120700,120418373000,263500,264000,264500,263500,830
|
|
20240607,120600,120199371000,264000,264000,264500,264000,470
|
|
20240607,120500,120075286000,264500,264000,264500,264000,705
|
|
20240607,120400,119889156000,264000,264000,264500,264000,563
|
|
20240607,120300,119740506000,264000,264500,265000,264000,889
|
|
20240607,120200,119505544500,264500,264500,265000,264500,475
|
|
20240607,120100,119379904000,264500,264500,265000,264500,941
|
|
20240607,120000,119130988500,264500,264500,265000,264500,128
|
|
20240607,115900,119097127500,265000,264500,265000,264000,987
|
|
20240607,115800,118836111500,264500,263000,265000,263000,5304
|
|
20240607,115700,117435412500,263000,263500,263500,262500,428
|
|
20240607,115600,117322852500,263000,263000,263500,262500,2486
|
|
20240607,115500,116669051000,263000,263000,263500,263000,712
|
|
20240607,115400,116481720000,263500,263000,263500,263000,711
|
|
20240607,115300,116294714500,263000,263000,263500,263000,572
|
|
20240607,115200,116144240500,263500,263000,263500,263000,131
|
|
20240607,115100,116109775000,263000,263500,263500,263000,1080
|
|
20240607,115000,115825314000,263500,263000,264000,263000,636
|
|
20240607,114900,115657729500,263500,263000,263500,263000,395
|
|
20240607,114800,115553710500,263500,263500,264000,263000,574
|
|
20240607,114700,115402502500,263500,263500,264000,263500,590
|
|
20240607,114600,115247021500,263500,263000,263500,263000,1356
|
|
20240607,114500,114889754000,263000,263000,263500,262500,913
|
|
20240607,114400,114649589000,262500,262500,263000,262500,1029
|
|
20240607,114300,114379206500,262500,263000,263000,262500,491
|
|
20240607,114200,114250299000,262500,262500,263000,262500,703
|
|
20240607,114100,114065758000,262500,263000,263000,262500,199
|
|
20240607,114000,114013512000,262500,262500,263000,262500,221
|
|
20240607,113900,113955491000,262500,263000,263000,262500,483
|
|
20240607,113800,113828684500,263000,263000,263500,262500,269
|
|
20240607,113700,113757967500,262500,262500,263000,262000,604
|
|
20240607,113600,113599310000,262500,262500,263000,262000,869
|
|
20240607,113500,113371199000,262500,262500,263000,262500,271
|
|
20240607,113400,113300038500,262500,263000,263000,262500,554
|
|
20240607,113300,113154526000,263500,263000,263500,262000,1210
|
|
20240607,113200,112836552500,262500,262500,263000,262000,843
|
|
20240607,113100,112615264500,263000,262500,263000,262000,317
|
|
20240607,113000,112532117500,262500,262500,263000,262000,1071
|
|
20240607,112900,112250959500,263000,263000,263500,262500,582
|
|
20240607,112800,112097935500,263000,263000,263500,263000,588
|
|
20240607,112700,111943282000,263000,262500,263500,262500,695
|
|
20240607,112600,111760645500,262500,262500,263500,262500,992
|
|
20240607,112500,111500201500,263000,261500,263500,261500,2642
|
|
20240607,112400,110807596000,262000,262000,262000,261500,415
|
|
20240607,112300,110699056000,262000,261500,262000,261500,554
|
|
20240607,112200,110554139000,261500,261500,262000,261500,669
|
|
20240607,112100,110379191000,261500,261500,262000,261500,995
|
|
20240607,112000,110118960500,261500,261500,262000,261500,1125
|
|
20240607,111900,109824504000,261500,262000,262500,261500,2700
|
|
20240607,111800,109117199500,262000,262500,263000,262000,1301
|
|
20240607,111700,108776069000,263000,262500,263000,262500,597
|
|
20240607,111600,108619338500,262500,263000,263000,262500,590
|
|
20240607,111500,108464403500,262500,263500,263500,262500,1919
|
|
20240607,111400,107960363000,263000,263500,263500,263000,673
|
|
20240607,111300,107783349000,263000,263500,263500,262500,712
|
|
20240607,111200,107596129500,263000,263000,263500,262500,2126
|
|
20240607,111100,107037153500,263500,263500,264000,263000,519
|
|
20240607,111000,106900409500,263500,264000,264000,263500,1057
|
|
20240607,110900,106621858000,264000,264000,264500,263500,993
|
|
20240607,110800,106359724500,264000,264000,264500,264000,290
|
|
20240607,110700,106283157500,264000,263500,264000,263500,1074
|
|
20240607,110600,105999726000,263500,263500,264000,263500,979
|
|
20240607,110500,105741719000,263500,263500,264000,263000,1380
|
|
20240607,110400,105378183000,263500,263500,264000,263500,978
|
|
20240607,110300,105120463000,263500,264500,265000,263500,1617
|
|
20240607,110200,104693150500,264500,264500,265000,264500,782
|
|
20240607,110100,104486152000,265000,265000,265000,264500,530
|
|
20240607,110000,104345870500,265000,265000,265500,264500,2132
|
|
20240607,105900,103780961500,264500,264500,265000,264500,659
|
|
20240607,105800,103606630500,264500,265000,265000,264500,1704
|
|
20240607,105700,103155555500,265000,265500,265500,265000,1069
|
|
20240607,105600,102872231000,265000,265000,265500,265000,662
|
|
20240607,105500,102696748500,265500,265000,265500,264500,1476
|
|
20240607,105400,102305670000,264500,264500,265500,263500,6157
|
|
20240607,105300,100676559500,264000,264500,264500,264000,553
|
|
20240607,105200,100530494500,264500,264000,264500,264000,931
|
|
20240607,105100,100284458000,264000,263500,264500,263000,3528
|
|
20240607,105000,99353948500,263500,263000,263500,263000,668
|
|
20240607,104900,99178206000,263500,263000,263500,263000,647
|
|
20240607,104800,99007861000,263000,263500,263500,263000,1044
|
|
20240607,104700,98733057000,263000,263500,263500,263000,511
|
|
20240607,104600,98598540000,263000,263000,263000,262500,1029
|
|
20240607,104500,98328004500,263000,263000,263000,262500,425
|
|
20240607,104400,98216256500,262500,261500,263000,261500,985
|
|
20240607,104300,97958087500,262000,262000,262000,261500,670
|
|
20240607,104200,97782817000,261500,262000,262500,261500,1474
|
|
20240607,104100,97396618000,262500,262000,262500,262000,592
|
|
20240607,104000,97241489000,262000,262500,263000,262000,1186
|
|
20240607,103900,96930547500,262500,263000,263500,262000,1637
|
|
20240607,103800,96500329000,263000,263500,264000,263000,1007
|
|
20240607,103700,96235118500,263500,263000,263500,262500,1701
|
|
20240607,103600,95787974500,262500,262500,263000,262000,1776
|
|
20240607,103500,95322088500,262500,263000,263000,262500,506
|
|
20240607,103400,95189178000,262500,262500,263000,262500,424
|
|
20240607,103300,95077835000,263000,262500,263000,262500,1069
|
|
20240607,103200,94797072500,262000,261500,262500,261000,1171
|
|
20240607,103100,94490717000,261000,261500,261500,261000,794
|
|
20240607,103000,94283425000,261500,261000,262000,261000,2260
|
|
20240607,102900,93693075000,261000,262000,262000,261000,845
|
|
20240607,102800,93472132500,262000,261500,262000,261500,837
|
|
20240607,102700,93253083000,261000,260500,262500,260500,2430
|
|
20240607,102600,92617717500,260500,262000,262000,260500,3454
|
|
20240607,102500,91715612500,262000,261000,262000,261000,1260
|
|
20240607,102400,91386050000,261000,262000,262000,261000,1118
|
|
20240607,102300,91093810500,262000,263000,263000,261500,2085
|
|
20240607,102200,90547488000,262500,261500,263000,261500,3942
|
|
20240607,102100,89514657000,261500,261500,262000,261000,3146
|
|
20240607,102000,88692582500,261500,262500,262500,261500,3224
|
|
20240607,101900,87848311500,262500,263000,264000,262000,5400
|
|
20240607,101800,86428421500,263500,263000,263500,263000,930
|
|
20240607,101700,86183500000,263000,263000,263000,262500,2388
|
|
20240607,101600,85555491000,263000,262500,263000,262500,693
|
|
20240607,101500,85373432500,262500,262000,263000,261500,2277
|
|
20240607,101400,84776640000,262500,262500,263000,262000,2498
|
|
20240607,101300,84120592000,262500,260500,262500,260500,2903
|
|
20240607,101200,83362284000,260500,261000,261000,260500,1213
|
|
20240607,101100,83045957000,261000,261000,261000,260500,1563
|
|
20240607,101000,82638282000,261000,261000,262000,260000,8686
|
|
20240607,100900,80374285500,262000,260500,262000,260500,6836
|
|
20240607,100800,78590921000,261000,261500,261500,260500,8643
|
|
20240607,100700,76338074000,261500,262500,262500,261000,5741
|
|
20240607,100600,74835260000,262000,262000,263500,262000,4788
|
|
20240607,100500,73578030000,262000,262500,263000,261500,7348
|
|
20240607,100400,71650709000,262500,263500,263500,262500,6162
|
|
20240607,100300,70030519000,263500,264000,264000,263000,2351
|
|
20240607,100200,69411044500,264000,264500,265000,263500,4159
|
|
20240607,100100,68312272500,264500,265500,266000,264500,3577
|
|
20240607,100000,67362278000,265500,263500,266000,263000,5927
|
|
20240607,095900,65795763000,263500,264000,264500,263000,7085
|
|
20240607,095800,63929230500,264000,265000,265500,264000,7759
|
|
20240607,095700,61876781000,265000,265000,265500,265000,1970
|
|
20240607,095600,61354519000,265000,266000,266500,265000,5952
|
|
20240607,095500,59774386500,266500,267000,267000,266000,2161
|
|
20240607,095400,59198340000,267000,265500,267000,265500,6338
|
|
20240607,095300,57511417000,266000,266000,266000,265500,4681
|
|
20240607,095200,56268361000,266000,266500,266500,266000,3180
|
|
20240607,095100,55422122500,266500,267500,267500,266500,3927
|
|
20240607,095000,54374234000,267000,268000,268000,267000,1246
|
|
20240607,094900,54041069000,267500,268000,268500,267000,2563
|
|
20240607,094800,53355107500,268500,268000,269000,268000,5862
|
|
20240607,094700,51781237500,268000,268500,268500,267500,3770
|
|
20240607,094600,50770909000,268000,269000,269000,268000,4326
|
|
20240607,094500,49608806000,269000,269000,269500,269000,2385
|
|
20240607,094400,48967177000,269500,269500,269500,269000,759
|
|
20240607,094300,48762916000,269500,270000,270000,269000,4247
|
|
20240607,094200,47617474500,270000,270500,270500,270000,1138
|
|
20240607,094100,47310098500,270500,270500,271000,270500,1953
|
|
20240607,094000,46781497000,270500,271000,271500,270500,1757
|
|
20240607,093900,46305292000,271500,271500,271500,271000,441
|
|
20240607,093800,46185719500,271000,271000,271500,270000,6542
|
|
20240607,093700,44414470000,271000,271000,271000,270500,746
|
|
20240607,093600,44212594000,270500,271500,271500,270500,1079
|
|
20240607,093500,43920283000,271000,271000,271500,271000,935
|
|
20240607,093400,43666873500,271000,271000,271500,271000,1293
|
|
20240607,093300,43316416000,271000,271500,272000,271000,1123
|
|
20240607,093200,43011702000,271500,272000,272500,271500,1371
|
|
20240607,093100,42638966500,272000,273500,274000,272000,1819
|
|
20240607,093000,42142592000,274000,273500,274500,272500,3395
|
|
20240607,092900,41213673000,273000,274000,274500,273000,1846
|
|
20240607,092800,40708513500,274000,273500,274000,273000,2123
|
|
20240607,092700,40127589000,273000,275000,275500,272500,6970
|
|
20240607,092600,38217545500,275500,274500,275500,274500,4579
|
|
20240607,092500,36958042000,275000,274500,275000,274000,1192
|
|
20240607,092400,36630570500,274500,274500,274500,274000,2742
|
|
20240607,092300,35877924500,274500,274500,274500,274000,3383
|
|
20240607,092200,34949418000,274500,273500,274500,273000,3453
|
|
20240607,092100,34003902500,273000,273500,273500,272000,1456
|
|
20240607,092000,33606321500,273000,271500,273000,270500,2978
|
|
20240607,091900,32796363000,271500,271500,272500,270500,5321
|
|
20240607,091800,31351885000,271500,273000,273500,271000,2547
|
|
20240607,091700,30658636000,273500,274000,274500,273000,2812
|
|
20240607,091600,29888662000,274000,272000,274000,272000,3545
|
|
20240607,091500,28920528500,272000,272000,272500,271500,2351
|
|
20240607,091400,28281573500,272000,270000,272000,270000,2790
|
|
20240607,091300,27525377000,270000,271500,271500,270000,3924
|
|
20240607,091200,26463356500,271500,272000,272000,271000,2184
|
|
20240607,091100,25870882000,271000,272000,273000,271000,2743
|
|
20240607,091000,25124203000,272000,272000,273000,271500,3711
|
|
20240607,090900,24113031500,272000,272500,273000,271000,3304
|
|
20240607,090800,23214410000,272500,268000,272500,267500,8050
|
|
20240607,090700,21040074000,268000,266000,269500,265500,6283
|
|
20240607,090600,19358992500,266000,268000,269000,265000,13627
|
|
20240607,090500,15727668000,268000,270500,272000,268000,5875
|
|
20240607,090400,14142121500,270000,269500,271000,269500,5685
|
|
20240607,090300,12605949000,270000,272500,273000,268500,12647
|
|
20240607,090200,9190392000,272500,275500,275500,270000,8498
|
|
20240607,090100,6879096500,275500,275000,275500,273500,7229
|
|
20240607,090000,4893679500,275000,277000,278000,275000,17436
|