718 lines
42 KiB
CSV
718 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,205500,202793918500,284500,284500,284500,284500,15856
|
|
20240610,205400,202793918500,284500,284500,284500,284500,0
|
|
20240610,205300,202793918500,284500,284500,284500,284500,0
|
|
20240610,205200,202793918500,284500,284500,284500,284500,0
|
|
20240610,205100,202793918500,284500,284500,284500,284500,0
|
|
20240610,205000,202793918500,284500,284500,284500,284500,0
|
|
20240610,204900,202793918500,284500,284500,284500,284500,0
|
|
20240610,204800,202793918500,284500,284500,284500,284500,0
|
|
20240610,204700,202793918500,284500,284500,284500,284500,0
|
|
20240610,204600,202793918500,284500,284500,284500,284500,0
|
|
20240610,204500,202793918500,284500,284500,284500,284500,0
|
|
20240610,204400,202793918500,284500,284500,284500,284500,0
|
|
20240610,204300,202793918500,284500,284500,284500,284500,0
|
|
20240610,204200,202793918500,284500,284500,284500,284500,0
|
|
20240610,204100,202793918500,284500,284500,284500,284500,0
|
|
20240610,204000,202793918500,284500,284500,284500,284500,0
|
|
20240610,203900,202793918500,284500,284500,284500,284500,0
|
|
20240610,203800,202793918500,284500,284500,284500,284500,0
|
|
20240610,203700,202793918500,284500,284500,284500,284500,0
|
|
20240610,203600,202793918500,284500,284500,284500,284500,0
|
|
20240610,203500,202793918500,284500,284500,284500,284500,0
|
|
20240610,203400,202793918500,284500,284500,284500,284500,0
|
|
20240610,203300,202793918500,284500,284500,284500,284500,0
|
|
20240610,203200,202793918500,284500,284500,284500,284500,0
|
|
20240610,203100,202793918500,284500,284500,284500,284500,0
|
|
20240610,203000,202793918500,284500,284500,284500,284500,0
|
|
20240610,202900,202793918500,284500,284500,284500,284500,0
|
|
20240610,202800,202793918500,284500,284500,284500,284500,0
|
|
20240610,202700,202793918500,284500,284500,284500,284500,0
|
|
20240610,202600,202793918500,284500,284500,284500,284500,0
|
|
20240610,202500,202793918500,284500,284500,284500,284500,15856
|
|
20240610,202400,202793918500,284500,284500,284500,284500,0
|
|
20240610,202300,202793918500,284500,284500,284500,284500,0
|
|
20240610,202200,202793918500,284500,284500,284500,284500,0
|
|
20240610,202100,202793918500,284500,284500,284500,284500,0
|
|
20240610,202000,202793918500,284500,284500,284500,284500,0
|
|
20240610,201900,202793918500,284500,284500,284500,284500,0
|
|
20240610,201800,202793918500,284500,284500,284500,284500,0
|
|
20240610,201700,202793918500,284500,284500,284500,284500,0
|
|
20240610,201600,202793918500,284500,284500,284500,284500,0
|
|
20240610,201500,202793918500,284500,284500,284500,284500,0
|
|
20240610,201400,202793918500,284500,284500,284500,284500,0
|
|
20240610,201300,202793918500,284500,284500,284500,284500,0
|
|
20240610,201200,202793918500,284500,284500,284500,284500,0
|
|
20240610,201100,202793918500,284500,284500,284500,284500,0
|
|
20240610,201000,202793918500,284500,284500,284500,284500,0
|
|
20240610,200900,202793918500,284500,284500,284500,284500,0
|
|
20240610,200800,202793918500,284500,284500,284500,284500,0
|
|
20240610,200700,202793918500,284500,284500,284500,284500,0
|
|
20240610,200600,202793918500,284500,284500,284500,284500,0
|
|
20240610,200500,202793918500,284500,284500,284500,284500,0
|
|
20240610,200400,202793918500,284500,284500,284500,284500,0
|
|
20240610,200300,202793918500,284500,284500,284500,284500,0
|
|
20240610,200200,202793918500,284500,284500,284500,284500,0
|
|
20240610,200100,202793918500,284500,284500,284500,284500,0
|
|
20240610,200000,202793918500,284500,284500,284500,284500,0
|
|
20240610,195900,202793918500,284500,284500,284500,284500,0
|
|
20240610,195800,202793918500,284500,284500,284500,284500,0
|
|
20240610,195700,202793918500,284500,284500,284500,284500,0
|
|
20240610,195600,202793918500,284500,284500,284500,284500,0
|
|
20240610,195500,202793918500,284500,284500,284500,284500,15856
|
|
20240610,195400,202793918500,284500,284500,284500,284500,0
|
|
20240610,195300,202793918500,284500,284500,284500,284500,0
|
|
20240610,195200,202793918500,284500,284500,284500,284500,0
|
|
20240610,195100,202793918500,284500,284500,284500,284500,0
|
|
20240610,195000,202793918500,284500,284500,284500,284500,0
|
|
20240610,194900,202793918500,284500,284500,284500,284500,0
|
|
20240610,194800,202793918500,284500,284500,284500,284500,0
|
|
20240610,194700,202793918500,284500,284500,284500,284500,0
|
|
20240610,194600,202793918500,284500,284500,284500,284500,0
|
|
20240610,194500,202793918500,284500,284500,284500,284500,0
|
|
20240610,194400,202793918500,284500,284500,284500,284500,0
|
|
20240610,194300,202793918500,284500,284500,284500,284500,0
|
|
20240610,194200,202793918500,284500,284500,284500,284500,0
|
|
20240610,194100,202793918500,284500,284500,284500,284500,0
|
|
20240610,194000,202793918500,284500,284500,284500,284500,0
|
|
20240610,193900,202793918500,284500,284500,284500,284500,0
|
|
20240610,193800,202793918500,284500,284500,284500,284500,0
|
|
20240610,193700,202793918500,284500,284500,284500,284500,0
|
|
20240610,193600,202793918500,284500,284500,284500,284500,0
|
|
20240610,193500,202793918500,284500,284500,284500,284500,0
|
|
20240610,193400,202793918500,284500,284500,284500,284500,0
|
|
20240610,193300,202793918500,284500,284500,284500,284500,0
|
|
20240610,193200,202793918500,284500,284500,284500,284500,0
|
|
20240610,193100,202793918500,284500,284500,284500,284500,0
|
|
20240610,193000,202793918500,284500,284500,284500,284500,0
|
|
20240610,192900,202793918500,284500,284500,284500,284500,0
|
|
20240610,192800,202793918500,284500,284500,284500,284500,0
|
|
20240610,192700,202793918500,284500,284500,284500,284500,0
|
|
20240610,192600,202793918500,284500,284500,284500,284500,0
|
|
20240610,192500,202793918500,284500,284500,284500,284500,15856
|
|
20240610,192400,202793918500,284500,284500,284500,284500,0
|
|
20240610,192300,202793918500,284500,284500,284500,284500,0
|
|
20240610,192200,202793918500,284500,284500,284500,284500,0
|
|
20240610,192100,202793918500,284500,284500,284500,284500,0
|
|
20240610,192000,202793918500,284500,284500,284500,284500,0
|
|
20240610,191900,202793918500,284500,284500,284500,284500,0
|
|
20240610,191800,202793918500,284500,284500,284500,284500,0
|
|
20240610,191700,202793918500,284500,284500,284500,284500,0
|
|
20240610,191600,202793918500,284500,284500,284500,284500,0
|
|
20240610,191500,202793918500,284500,284500,284500,284500,0
|
|
20240610,191400,202793918500,284500,284500,284500,284500,0
|
|
20240610,191300,202793918500,284500,284500,284500,284500,0
|
|
20240610,191200,202793918500,284500,284500,284500,284500,0
|
|
20240610,191100,202793918500,284500,284500,284500,284500,0
|
|
20240610,191000,202793918500,284500,284500,284500,284500,0
|
|
20240610,190900,202793918500,284500,284500,284500,284500,0
|
|
20240610,190800,202793918500,284500,284500,284500,284500,0
|
|
20240610,190700,202793918500,284500,284500,284500,284500,0
|
|
20240610,190600,202793918500,284500,284500,284500,284500,0
|
|
20240610,190500,202793918500,284500,284500,284500,284500,0
|
|
20240610,190400,202793918500,284500,284500,284500,284500,0
|
|
20240610,190300,202793918500,284500,284500,284500,284500,0
|
|
20240610,190200,202793918500,284500,284500,284500,284500,0
|
|
20240610,190100,202793918500,284500,284500,284500,284500,0
|
|
20240610,190000,202793918500,284500,284500,284500,284500,0
|
|
20240610,185900,202793918500,284500,284500,284500,284500,0
|
|
20240610,185800,202793918500,284500,284500,284500,284500,0
|
|
20240610,185700,202793918500,284500,284500,284500,284500,0
|
|
20240610,185600,202793918500,284500,284500,284500,284500,0
|
|
20240610,185500,202793918500,284500,284500,284500,284500,15856
|
|
20240610,185400,202793918500,284500,284500,284500,284500,0
|
|
20240610,185300,202793918500,284500,284500,284500,284500,0
|
|
20240610,185200,202793918500,284500,284500,284500,284500,0
|
|
20240610,185100,202793918500,284500,284500,284500,284500,0
|
|
20240610,185000,202793918500,284500,284500,284500,284500,0
|
|
20240610,184900,202793918500,284500,284500,284500,284500,0
|
|
20240610,184800,202793918500,284500,284500,284500,284500,0
|
|
20240610,184700,202793918500,284500,284500,284500,284500,0
|
|
20240610,184600,202793918500,284500,284500,284500,284500,0
|
|
20240610,184500,202793918500,284500,284500,284500,284500,0
|
|
20240610,184400,202793918500,284500,284500,284500,284500,0
|
|
20240610,184300,202793918500,284500,284500,284500,284500,0
|
|
20240610,184200,202793918500,284500,284500,284500,284500,0
|
|
20240610,184100,202793918500,284500,284500,284500,284500,0
|
|
20240610,184000,202793918500,284500,284500,284500,284500,0
|
|
20240610,183900,202793918500,284500,284500,284500,284500,0
|
|
20240610,183800,202793918500,284500,284500,284500,284500,0
|
|
20240610,183700,202793918500,284500,284500,284500,284500,0
|
|
20240610,183600,202793918500,284500,284500,284500,284500,0
|
|
20240610,183500,202793918500,284500,284500,284500,284500,0
|
|
20240610,183400,202793918500,284500,284500,284500,284500,0
|
|
20240610,183300,202793918500,284500,284500,284500,284500,0
|
|
20240610,183200,202793918500,284500,284500,284500,284500,0
|
|
20240610,183100,202793918500,284500,284500,284500,284500,0
|
|
20240610,183000,202793918500,284500,284500,284500,284500,0
|
|
20240610,182900,202793918500,284500,284500,284500,284500,0
|
|
20240610,182800,202793918500,284500,284500,284500,284500,0
|
|
20240610,182700,202793918500,284500,284500,284500,284500,0
|
|
20240610,182600,202793918500,284500,284500,284500,284500,0
|
|
20240610,182500,202793918500,284500,284500,284500,284500,15856
|
|
20240610,182400,202793918500,284500,284500,284500,284500,0
|
|
20240610,182300,202793918500,284500,284500,284500,284500,0
|
|
20240610,182200,202793918500,284500,284500,284500,284500,0
|
|
20240610,182100,202793918500,284500,284500,284500,284500,0
|
|
20240610,182000,202793918500,284500,284500,284500,284500,0
|
|
20240610,181900,202793918500,284500,284500,284500,284500,0
|
|
20240610,181800,202793918500,284500,284500,284500,284500,0
|
|
20240610,181700,202793918500,284500,284500,284500,284500,0
|
|
20240610,181600,202793918500,284500,284500,284500,284500,0
|
|
20240610,181500,202793918500,284500,284500,284500,284500,0
|
|
20240610,181400,202793918500,284500,284500,284500,284500,0
|
|
20240610,181300,202793918500,284500,284500,284500,284500,0
|
|
20240610,181200,202793918500,284500,284500,284500,284500,0
|
|
20240610,181100,202793918500,284500,284500,284500,284500,0
|
|
20240610,181000,202793918500,284500,284500,284500,284500,0
|
|
20240610,180900,202793918500,284500,284500,284500,284500,0
|
|
20240610,180800,202793918500,284500,284500,284500,284500,0
|
|
20240610,180700,202793918500,284500,284500,284500,284500,0
|
|
20240610,180600,202793918500,284500,284500,284500,284500,0
|
|
20240610,180500,202793918500,284500,284500,284500,284500,0
|
|
20240610,180400,202793918500,284500,284500,284500,284500,0
|
|
20240610,180300,202793918500,284500,284500,284500,284500,0
|
|
20240610,180200,202793918500,284500,284500,284500,284500,0
|
|
20240610,180100,202793918500,284500,284500,284500,284500,0
|
|
20240610,180000,202793918500,284500,284500,284500,284500,0
|
|
20240610,175900,202793918500,284500,284500,284500,284500,0
|
|
20240610,175800,202793918500,284500,284500,284500,284500,0
|
|
20240610,175700,202793918500,284500,284500,284500,284500,0
|
|
20240610,175600,202793918500,284500,284500,284500,284500,0
|
|
20240610,175500,202793918500,284500,284500,284500,284500,15856
|
|
20240610,175400,202793918500,284500,284500,284500,284500,0
|
|
20240610,175300,202793918500,284500,284500,284500,284500,0
|
|
20240610,175200,202793918500,284500,284500,284500,284500,0
|
|
20240610,175100,202793918500,284500,284500,284500,284500,0
|
|
20240610,175000,202793918500,284500,284500,284500,284500,0
|
|
20240610,174900,202793918500,284500,284500,284500,284500,0
|
|
20240610,174800,202793918500,284500,284500,284500,284500,0
|
|
20240610,174700,202793918500,284500,284500,284500,284500,0
|
|
20240610,174600,202793918500,284500,284500,284500,284500,0
|
|
20240610,174500,202793918500,284500,284500,284500,284500,0
|
|
20240610,174400,202793918500,284500,284500,284500,284500,0
|
|
20240610,174300,202793918500,284500,284500,284500,284500,0
|
|
20240610,174200,202793918500,284500,284500,284500,284500,0
|
|
20240610,174100,202793918500,284500,284500,284500,284500,0
|
|
20240610,174000,202793918500,284500,284500,284500,284500,0
|
|
20240610,173900,202793918500,284500,284500,284500,284500,0
|
|
20240610,173800,202793918500,284500,284500,284500,284500,0
|
|
20240610,173700,202793918500,284500,284500,284500,284500,0
|
|
20240610,173600,202793918500,284500,284500,284500,284500,0
|
|
20240610,173500,202793918500,284500,284500,284500,284500,0
|
|
20240610,173400,202793918500,284500,284500,284500,284500,0
|
|
20240610,173300,202793918500,284500,284500,284500,284500,0
|
|
20240610,173200,202793918500,284500,284500,284500,284500,0
|
|
20240610,173100,202793918500,284500,284500,284500,284500,0
|
|
20240610,173000,202793918500,284500,284500,284500,284500,0
|
|
20240610,172900,202793918500,284500,284500,284500,284500,0
|
|
20240610,172800,202793918500,284500,284500,284500,284500,0
|
|
20240610,172700,202793918500,284500,284500,284500,284500,0
|
|
20240610,172600,202793918500,284500,284500,284500,284500,0
|
|
20240610,172500,202793918500,284500,284500,284500,284500,15856
|
|
20240610,172400,202793918500,284500,284500,284500,284500,0
|
|
20240610,172300,202793918500,284500,284500,284500,284500,0
|
|
20240610,172200,202793918500,284500,284500,284500,284500,0
|
|
20240610,172100,202793918500,284500,284500,284500,284500,0
|
|
20240610,172000,202793918500,284500,284500,284500,284500,0
|
|
20240610,171900,202793918500,284500,284500,284500,284500,0
|
|
20240610,171800,202793918500,284500,284500,284500,284500,0
|
|
20240610,171700,202793918500,284500,284500,284500,284500,0
|
|
20240610,171600,202793918500,284500,284500,284500,284500,0
|
|
20240610,171500,202793918500,284500,284500,284500,284500,0
|
|
20240610,171400,202793918500,284500,284500,284500,284500,0
|
|
20240610,171300,202793918500,284500,284500,284500,284500,0
|
|
20240610,171200,202793918500,284500,284500,284500,284500,0
|
|
20240610,171100,202793918500,284500,284500,284500,284500,0
|
|
20240610,171000,202793918500,284500,284500,284500,284500,0
|
|
20240610,170900,202793918500,284500,284500,284500,284500,0
|
|
20240610,170800,202793918500,284500,284500,284500,284500,0
|
|
20240610,170700,202793918500,284500,284500,284500,284500,0
|
|
20240610,170600,202793918500,284500,284500,284500,284500,0
|
|
20240610,170500,202793918500,284500,284500,284500,284500,0
|
|
20240610,170400,202793918500,284500,284500,284500,284500,0
|
|
20240610,170300,202793918500,284500,284500,284500,284500,0
|
|
20240610,170200,202793918500,284500,284500,284500,284500,0
|
|
20240610,170100,202793918500,284500,284500,284500,284500,0
|
|
20240610,170000,202793918500,284500,284500,284500,284500,0
|
|
20240610,165900,202793918500,284500,284500,284500,284500,0
|
|
20240610,165800,202793918500,284500,284500,284500,284500,0
|
|
20240610,165700,202793918500,284500,284500,284500,284500,0
|
|
20240610,165600,202793918500,284500,284500,284500,284500,0
|
|
20240610,165500,202793918500,284500,284500,284500,284500,15856
|
|
20240610,165400,202793918500,284500,284500,284500,284500,0
|
|
20240610,165300,202793918500,284500,284500,284500,284500,0
|
|
20240610,165200,202793918500,284500,284500,284500,284500,0
|
|
20240610,165100,202793918500,284500,284500,284500,284500,0
|
|
20240610,165000,202793918500,284500,284500,284500,284500,0
|
|
20240610,164900,202793918500,284500,284500,284500,284500,0
|
|
20240610,164800,202793918500,284500,284500,284500,284500,0
|
|
20240610,164700,202793918500,284500,284500,284500,284500,0
|
|
20240610,164600,202793918500,284500,284500,284500,284500,0
|
|
20240610,164500,202793918500,284500,284500,284500,284500,0
|
|
20240610,164400,202793918500,284500,284500,284500,284500,0
|
|
20240610,164300,202793918500,284500,284500,284500,284500,0
|
|
20240610,164200,202793918500,284500,284500,284500,284500,0
|
|
20240610,164100,202793918500,284500,284500,284500,284500,0
|
|
20240610,164000,202793918500,284500,284500,284500,284500,0
|
|
20240610,163900,202793918500,284500,284500,284500,284500,0
|
|
20240610,163800,202793918500,284500,284500,284500,284500,0
|
|
20240610,163700,202793918500,284500,284500,284500,284500,0
|
|
20240610,163600,202793918500,284500,284500,284500,284500,0
|
|
20240610,163500,202793918500,284500,284500,284500,284500,0
|
|
20240610,163400,202793918500,284500,284500,284500,284500,0
|
|
20240610,163300,202793918500,284500,284500,284500,284500,0
|
|
20240610,163200,202793918500,284500,284500,284500,284500,0
|
|
20240610,163100,202793918500,284500,284500,284500,284500,0
|
|
20240610,163000,202793918500,284500,284500,284500,284500,0
|
|
20240610,162900,202793918500,284500,284500,284500,284500,0
|
|
20240610,162800,202793918500,284500,284500,284500,284500,0
|
|
20240610,162700,202793918500,284500,284500,284500,284500,0
|
|
20240610,162600,202793918500,284500,284500,284500,284500,0
|
|
20240610,162500,202793918500,284500,284500,284500,284500,15856
|
|
20240610,162400,202793918500,284500,284500,284500,284500,0
|
|
20240610,162300,202793918500,284500,284500,284500,284500,0
|
|
20240610,162200,202793918500,284500,284500,284500,284500,0
|
|
20240610,162100,202793918500,284500,284500,284500,284500,0
|
|
20240610,162000,202793918500,284500,284500,284500,284500,0
|
|
20240610,161900,202793918500,284500,284500,284500,284500,0
|
|
20240610,161800,202793918500,284500,284500,284500,284500,0
|
|
20240610,161700,202793918500,284500,284500,284500,284500,0
|
|
20240610,161600,202793918500,284500,284500,284500,284500,0
|
|
20240610,161500,202793918500,284500,284500,284500,284500,0
|
|
20240610,161400,202793918500,284500,284500,284500,284500,0
|
|
20240610,161300,202793918500,284500,284500,284500,284500,0
|
|
20240610,161200,202793918500,284500,284500,284500,284500,0
|
|
20240610,161100,202793918500,284500,284500,284500,284500,0
|
|
20240610,161000,202793918500,284500,284500,284500,284500,0
|
|
20240610,160900,202793918500,284500,284500,284500,284500,0
|
|
20240610,160800,202793918500,284500,284500,284500,284500,0
|
|
20240610,160700,202793918500,284500,284500,284500,284500,0
|
|
20240610,160600,202793918500,284500,284500,284500,284500,0
|
|
20240610,160500,202793918500,284500,284500,284500,284500,0
|
|
20240610,160400,202793918500,284500,284500,284500,284500,0
|
|
20240610,160300,202793918500,284500,284500,284500,284500,0
|
|
20240610,160200,202793918500,284500,284500,284500,284500,0
|
|
20240610,160100,202793918500,284500,284500,284500,284500,0
|
|
20240610,160000,202793918500,284500,284500,284500,284500,0
|
|
20240610,155900,202793918500,284500,284500,284500,284500,0
|
|
20240610,155800,202793918500,284500,284500,284500,284500,0
|
|
20240610,155700,202793918500,284500,284500,284500,284500,0
|
|
20240610,155600,202793918500,284500,284500,284500,284500,0
|
|
20240610,155500,202793918500,284500,284500,284500,284500,15856
|
|
20240610,155400,202793918500,284500,284500,284500,284500,0
|
|
20240610,155300,202793918500,284500,284500,284500,284500,0
|
|
20240610,155200,202793918500,284500,284500,284500,284500,0
|
|
20240610,155100,202793918500,284500,284500,284500,284500,0
|
|
20240610,155000,202793918500,284500,284500,284500,284500,0
|
|
20240610,154900,202793918500,284500,284500,284500,284500,0
|
|
20240610,154800,202793918500,284500,284500,284500,284500,0
|
|
20240610,154700,202793918500,284500,284500,284500,284500,0
|
|
20240610,154600,202793918500,284500,284500,284500,284500,0
|
|
20240610,154500,202793918500,284500,284500,284500,284500,0
|
|
20240610,154400,202793918500,284500,284500,284500,284500,0
|
|
20240610,154300,202793918500,284500,284500,284500,284500,0
|
|
20240610,154200,202793918500,284500,284500,284500,284500,0
|
|
20240610,154100,202793918500,284500,284500,284500,284500,0
|
|
20240610,154000,202793918500,284500,284500,284500,284500,0
|
|
20240610,153900,202793918500,284500,284500,284500,284500,0
|
|
20240610,153800,202793918500,284500,284500,284500,284500,0
|
|
20240610,153700,202793918500,284500,284500,284500,284500,0
|
|
20240610,153600,202793918500,284500,284500,284500,284500,0
|
|
20240610,153500,202793918500,284500,284500,284500,284500,0
|
|
20240610,153400,202793918500,284500,284500,284500,284500,0
|
|
20240610,153300,202793918500,284500,284500,284500,284500,0
|
|
20240610,153200,202793918500,284500,284500,284500,284500,0
|
|
20240610,153100,202793918500,284500,284500,284500,284500,0
|
|
20240610,153000,202793918500,284500,284500,284500,284500,15856
|
|
20240610,152900,198282886500,285500,285500,285500,285500,0
|
|
20240610,152800,198282886500,285500,285500,285500,285500,0
|
|
20240610,152700,198282886500,285500,285500,285500,285500,0
|
|
20240610,152600,198282886500,285500,285500,285500,285500,0
|
|
20240610,152500,198282886500,285500,285500,285500,285500,0
|
|
20240610,152400,198282886500,285500,285500,285500,285500,0
|
|
20240610,152300,198282886500,285500,285500,285500,285500,0
|
|
20240610,152200,198282886500,285500,285500,285500,285500,0
|
|
20240610,152100,198282886500,285500,285500,285500,285500,0
|
|
20240610,152000,198282886500,285500,285500,285500,285500,0
|
|
20240610,151900,198282886500,285500,284500,285500,284500,2066
|
|
20240610,151800,197693752500,284500,284500,285500,284000,2800
|
|
20240610,151700,196896663000,284500,285000,285500,284000,3091
|
|
20240610,151600,196016521500,285000,286000,286500,285000,3355
|
|
20240610,151500,195058185500,286000,285000,286000,285000,2490
|
|
20240610,151400,194347124500,285000,286000,286000,284500,4132
|
|
20240610,151300,193168520500,285500,284500,286500,284500,3338
|
|
20240610,151200,192215024500,285000,287000,287000,284000,6257
|
|
20240610,151100,190428768500,286500,287000,287500,286500,1884
|
|
20240610,151000,189888149000,286500,287500,287500,286000,4380
|
|
20240610,150900,188631989000,287000,288500,288500,286500,2869
|
|
20240610,150800,187807529000,288000,289000,289500,288000,2699
|
|
20240610,150700,187028144000,289000,287000,289000,287000,2827
|
|
20240610,150600,186214245000,287000,288000,288000,287000,2211
|
|
20240610,150500,185578917000,288000,289500,290000,287500,5578
|
|
20240610,150400,183967116000,289500,289000,290000,289000,2691
|
|
20240610,150300,183188414000,289000,290000,290500,289000,3151
|
|
20240610,150200,182275658000,289500,289000,291500,288500,14421
|
|
20240610,150100,178091055500,289000,287000,289000,287000,6226
|
|
20240610,150000,176295368000,287000,287000,287500,286000,2417
|
|
20240610,145900,175602496000,287000,287000,288500,286500,5562
|
|
20240610,145800,174003386500,287500,287500,288000,287000,2942
|
|
20240610,145700,173157169500,287500,286500,288500,286000,8068
|
|
20240610,145600,170837654500,286500,285000,286500,284500,7935
|
|
20240610,145500,168570527000,285000,284500,285000,284500,3410
|
|
20240610,145400,167598873000,285000,284500,285000,284000,3647
|
|
20240610,145300,166561372000,284500,284000,284500,283500,2808
|
|
20240610,145200,165763384500,284000,283500,284500,283500,3843
|
|
20240610,145100,164672527000,283000,282500,283500,282500,3631
|
|
20240610,145000,163644735500,282500,282000,282500,282000,1422
|
|
20240610,144900,163243096000,282500,283500,284000,282000,4404
|
|
20240610,144800,161996152000,283500,283000,284000,282500,5324
|
|
20240610,144700,160488369500,283000,283000,283500,282500,1658
|
|
20240610,144600,160019353000,283500,282000,283500,281500,10156
|
|
20240610,144500,157146870000,282000,282500,282500,281000,3855
|
|
20240610,144400,156060504500,282500,282500,282500,282000,2435
|
|
20240610,144300,155372668000,282000,282000,282000,282000,0
|
|
20240610,144200,155372668000,282000,281500,282000,281500,6910
|
|
20240610,144100,153425531500,281500,281000,281500,280500,3269
|
|
20240610,144000,152506584500,281000,280500,281000,280500,1753
|
|
20240610,143900,152014639000,280500,281000,281500,280000,4873
|
|
20240610,143800,150646840500,281000,281000,281500,280500,4502
|
|
20240610,143700,149381277500,281000,281000,281500,280500,4349
|
|
20240610,143600,148158530500,281000,279500,281000,279500,7312
|
|
20240610,143500,146110246500,279500,279500,280000,279000,2777
|
|
20240610,143400,145334051000,280000,279500,280000,279500,537
|
|
20240610,143300,145183861500,279500,279500,280000,279500,1628
|
|
20240610,143200,144728127000,279500,279000,280000,278500,4185
|
|
20240610,143100,143558497000,279000,279000,279000,278500,1257
|
|
20240610,143000,143207842500,278500,278500,279000,278000,2023
|
|
20240610,142900,142644122000,278500,278000,278500,277500,2260
|
|
20240610,142800,142015671000,278000,278500,278500,278000,522
|
|
20240610,142700,141870437000,278000,278000,278500,278000,554
|
|
20240610,142600,141716280000,278500,278500,278500,278000,414
|
|
20240610,142500,141601079000,278000,278000,278500,278000,394
|
|
20240610,142400,141491428000,278000,278000,278500,278000,435
|
|
20240610,142300,141370390500,278500,278000,278500,277500,2225
|
|
20240610,142200,140751706500,278000,278000,278000,277500,680
|
|
20240610,142100,140562829500,277500,278000,278000,277500,634
|
|
20240610,142000,140386743500,278000,277000,278000,276500,2297
|
|
20240610,141900,139749829500,277000,276500,277000,276500,510
|
|
20240610,141800,139608748000,276500,276500,277000,276000,919
|
|
20240610,141700,139354692000,276500,276000,276500,276000,750
|
|
20240610,141600,139147397500,276000,276000,276500,276000,1051
|
|
20240610,141500,138857216500,276000,276000,276500,276000,1043
|
|
20240610,141400,138569174000,276000,276500,277000,276000,1516
|
|
20240610,141300,138150089000,276500,277000,277000,276500,893
|
|
20240610,141200,137902835500,277000,277000,277500,277000,786
|
|
20240610,141100,137685090000,277000,277500,278000,277000,725
|
|
20240610,141000,137484002500,277500,277500,278000,277000,815
|
|
20240610,140900,137257876000,278000,277500,278000,277000,1123
|
|
20240610,140800,136946197000,277500,277500,278000,277000,771
|
|
20240610,140700,136732249500,277500,277500,277500,277000,641
|
|
20240610,140600,136554399500,277500,277500,278000,277000,2097
|
|
20240610,140500,135972209000,277500,278000,278000,277500,741
|
|
20240610,140400,135766470000,278000,278000,278500,277500,1190
|
|
20240610,140300,135435648500,278500,278500,278500,278000,383
|
|
20240610,140200,135329075500,278000,278000,278500,278000,1174
|
|
20240610,140100,135002424000,278500,278500,279000,278500,535
|
|
20240610,140000,134853385000,278500,278000,279000,278000,991
|
|
20240610,135900,134577355000,278000,279500,279500,278000,3873
|
|
20240610,135800,133496998500,279500,279500,280000,279500,874
|
|
20240610,135700,133252566500,279500,279500,280000,279500,868
|
|
20240610,135600,133009757500,280000,280000,280000,279500,929
|
|
20240610,135500,132749755000,280000,279500,280000,279500,930
|
|
20240610,135400,132489431000,279500,280000,280000,279500,850
|
|
20240610,135300,132251751000,280000,280000,280000,279500,861
|
|
20240610,135200,132010752000,280000,279000,280000,279000,5301
|
|
20240610,135100,130527775000,279000,279500,279500,278500,1393
|
|
20240610,135000,130139042000,279500,279500,279500,279000,542
|
|
20240610,134900,129987656500,279000,279000,279500,278500,1144
|
|
20240610,134800,129668549500,278500,278000,279000,278000,1061
|
|
20240610,134700,129372657500,278500,278500,279000,278000,977
|
|
20240610,134600,129100522000,278500,278000,279000,278000,1524
|
|
20240610,134500,128676062000,278500,278000,278500,277500,991
|
|
20240610,134400,128400518000,278000,278000,278500,278000,520
|
|
20240610,134300,128255926000,278000,278000,278500,277500,586
|
|
20240610,134200,128093009500,278500,278500,279000,278000,940
|
|
20240610,134100,127831201500,278500,278500,280000,278000,4932
|
|
20240610,134000,126453051000,278500,278000,279000,278000,2495
|
|
20240610,133900,125757885000,278000,277500,278500,277000,1309
|
|
20240610,133800,125393921500,277000,279000,279000,276500,3908
|
|
20240610,133700,124308459000,279000,279000,279500,278500,2345
|
|
20240610,133600,123654175000,279000,278500,280000,278500,11431
|
|
20240610,133500,120461067000,278500,279000,279000,278500,1903
|
|
20240610,133400,119930620500,279000,278500,279000,278000,8399
|
|
20240610,133300,117592808500,278500,277500,278500,277000,5597
|
|
20240610,133200,116037510500,277500,277000,277500,277000,1763
|
|
20240610,133100,115548577000,277000,277000,277500,276500,2864
|
|
20240610,133000,114755354500,277000,276500,277000,276500,2063
|
|
20240610,132900,114184492000,276500,275500,277000,275500,4449
|
|
20240610,132800,112954860500,276000,275500,276000,275500,842
|
|
20240610,132700,112722603000,276000,276000,276000,275500,956
|
|
20240610,132600,112458920500,275500,275500,276000,275500,1033
|
|
20240610,132500,112173994000,276000,274500,276000,274500,10132
|
|
20240610,132400,109381968500,275000,274000,275000,273500,4126
|
|
20240610,132300,108249202000,274000,274000,274000,273500,592
|
|
20240610,132200,108087039000,274000,274000,274500,273500,551
|
|
20240610,132100,107936020500,274000,274000,274500,273500,693
|
|
20240610,132000,107746061500,274000,273500,274500,273500,3072
|
|
20240610,131900,106904467000,273500,273500,274000,273500,371
|
|
20240610,131800,106802898500,273500,273000,274000,273000,2156
|
|
20240610,131700,106213106500,273000,273000,273500,273000,293
|
|
20240610,131600,106133066500,273000,273000,273500,272500,1432
|
|
20240610,131500,105742145500,273000,272500,273000,272500,251
|
|
20240610,131400,105673677500,272500,272500,273000,272500,255
|
|
20240610,131300,105604133000,272000,271500,272500,271500,1699
|
|
20240610,131200,105142021500,271500,271000,271500,271000,414
|
|
20240610,131100,105029737000,271500,271500,271500,271000,742
|
|
20240610,131000,104828548000,271500,271500,272000,271500,362
|
|
20240610,130900,104730255000,271500,271500,272000,271500,207
|
|
20240610,130800,104674001500,271500,272000,272000,271500,271
|
|
20240610,130700,104600350000,272000,272000,272500,272000,833
|
|
20240610,130600,104373702000,272000,272500,273000,272000,1667
|
|
20240610,130500,103919642500,272500,273000,273500,272500,1103
|
|
20240610,130400,103618576500,273000,272500,273000,272000,2071
|
|
20240610,130300,103053649000,272500,272500,272500,272000,276
|
|
20240610,130200,102978510500,272000,272500,272500,272000,408
|
|
20240610,130100,102867433000,272500,272500,272500,272000,535
|
|
20240610,130000,102721702500,272500,271500,273000,271500,2662
|
|
20240610,125900,101996900000,272000,271000,272000,271000,804
|
|
20240610,125800,101778545500,271000,271500,271500,271000,200
|
|
20240610,125700,101724269500,271500,270500,271500,270500,1436
|
|
20240610,125600,101335063000,271000,271000,271000,270500,306
|
|
20240610,125500,101252208000,271000,270500,271000,270500,320
|
|
20240610,125400,101165572500,270500,270500,271000,270500,373
|
|
20240610,125300,101064578500,271000,270500,271000,270500,321
|
|
20240610,125200,100977678500,270500,271000,271000,270500,307
|
|
20240610,125100,100894549000,271000,270500,271000,270500,271
|
|
20240610,125000,100821160000,270500,270000,271000,270000,1398
|
|
20240610,124900,100443046000,270000,270000,270500,270000,289
|
|
20240610,124800,100364954000,270000,270500,270500,270000,400
|
|
20240610,124700,100256866500,270000,269500,270500,269500,1057
|
|
20240610,124600,99971284500,269500,270000,270000,269500,88
|
|
20240610,124500,99947566000,270000,269500,270000,269500,261
|
|
20240610,124400,99877187000,270000,269500,270000,269000,256
|
|
20240610,124300,99808217500,269000,269000,269500,269000,374
|
|
20240610,124200,99707479000,269000,269000,269000,268500,347
|
|
20240610,124100,99614161000,268500,269500,269500,268500,357
|
|
20240610,124000,99518127000,269500,269000,269500,269000,72
|
|
20240610,123900,99498755500,269000,269000,269500,269000,129
|
|
20240610,123800,99464018500,269000,269000,269500,269000,307
|
|
20240610,123700,99381414500,269000,269500,269500,269000,129
|
|
20240610,123600,99346710500,269000,269500,270000,269000,612
|
|
20240610,123500,99181765500,270000,270000,270000,269500,168
|
|
20240610,123400,99136476500,269500,270000,270500,269500,419
|
|
20240610,123300,99023363000,270500,270000,270500,270000,193
|
|
20240610,123200,98971224500,270500,270000,270500,270000,164
|
|
20240610,123100,98926939500,270000,270500,271000,270000,368
|
|
20240610,123000,98827394500,270500,270500,271000,270500,265
|
|
20240610,122900,98755710500,270500,270500,271000,270500,194
|
|
20240610,122800,98703216500,270500,270500,271000,270500,155
|
|
20240610,122700,98661278500,270500,270500,271000,270500,149
|
|
20240610,122600,98620968500,270500,270500,271000,270000,1191
|
|
20240610,122500,98298795000,270500,270000,270500,269500,523
|
|
20240610,122400,98157604500,270000,270000,270000,269500,87
|
|
20240610,122300,98134130500,270000,271000,271000,269500,1200
|
|
20240610,122200,97809902500,271000,270500,271000,270500,239
|
|
20240610,122100,97745209000,270500,271000,271000,270500,270
|
|
20240610,122000,97672146000,271000,270500,271000,270000,707
|
|
20240610,121900,97480855500,270500,270000,270500,270000,243
|
|
20240610,121800,97415180000,270000,270000,270500,269500,580
|
|
20240610,121700,97258527500,270000,269500,270000,269500,326
|
|
20240610,121600,97170638500,269500,270000,270000,269500,61
|
|
20240610,121500,97154183000,269500,270000,270000,269500,338
|
|
20240610,121400,97062972500,270000,270000,270500,269500,114
|
|
20240610,121300,97032199000,270000,271000,271000,270000,1178
|
|
20240610,121200,96713576500,271000,270500,271000,270500,255
|
|
20240610,121100,96644565500,271000,269500,271000,269500,3467
|
|
20240610,121000,95707611000,270000,269000,270000,269000,838
|
|
20240610,120900,95481883000,268500,269000,269000,268500,135
|
|
20240610,120800,95445609000,268500,268500,269000,268500,117
|
|
20240610,120700,95414167000,268500,268500,269000,268500,84
|
|
20240610,120600,95391612000,268500,268000,268500,268000,153
|
|
20240610,120500,95350575500,268500,268500,268500,268000,526
|
|
20240610,120400,95209380000,268500,269000,269000,268500,162
|
|
20240610,120300,95165881500,268500,268500,269000,268000,194
|
|
20240610,120200,95113793000,268500,269000,269500,268000,819
|
|
20240610,120100,94893539500,269000,269000,269500,269000,107
|
|
20240610,120000,94864755500,269000,269500,269500,269000,69
|
|
20240610,115900,94846165500,269000,269500,269500,269000,130
|
|
20240610,115800,94811172000,269000,268500,269000,268500,592
|
|
20240610,115700,94651942500,268500,268500,269000,268500,84
|
|
20240610,115600,94629387000,268500,268500,269000,268000,478
|
|
20240610,115500,94501069500,268000,268500,268500,268000,182
|
|
20240610,115400,94452246500,268000,268000,268500,268000,372
|
|
20240610,115300,94352546500,268000,268500,269000,268000,448
|
|
20240610,115200,94232273500,268500,269500,270000,268500,512
|
|
20240610,115100,94094381500,270000,270500,270500,270000,1933
|
|
20240610,115000,93572295500,270000,270000,270500,270000,204
|
|
20240610,114900,93517199000,270500,270500,270500,270000,293
|
|
20240610,114800,93438047500,270500,270000,270500,270000,359
|
|
20240610,114700,93341084000,270000,270000,270500,270000,549
|
|
20240610,114600,93192826000,270000,269000,270000,268500,2301
|
|
20240610,114500,92572486500,269000,269000,269000,268500,191
|
|
20240610,114400,92521123000,269000,268500,269000,268500,223
|
|
20240610,114300,92461170500,268500,268500,269000,268500,409
|
|
20240610,114200,92351339000,268500,268500,269000,268500,186
|
|
20240610,114100,92301382000,269000,269000,269000,268500,344
|
|
20240610,114000,92208889500,269000,268500,269000,268500,283
|
|
20240610,113900,92132787000,268500,269000,269000,268500,291
|
|
20240610,113800,92054647000,269000,268500,269000,268500,78
|
|
20240610,113700,92033690500,268500,268500,269000,268500,608
|
|
20240610,113600,91870208500,268500,269000,269000,268500,188
|
|
20240610,113500,91819717500,269500,269500,270000,269000,531
|
|
20240610,113400,91676675000,269500,270000,270000,269500,702
|
|
20240610,113300,91487333000,270000,269500,270000,269500,676
|
|
20240610,113200,91304938000,269500,268500,269500,268500,1784
|
|
20240610,113100,90824601000,269000,269000,269000,268500,213
|
|
20240610,113000,90767355500,269000,269000,269000,268500,513
|
|
20240610,112900,90629543500,269000,269000,269000,268500,860
|
|
20240610,112800,90398277000,268500,268000,269000,268000,1288
|
|
20240610,112700,90052170000,268500,267500,268500,267500,919
|
|
20240610,112600,89805768000,268000,267000,268500,267000,927
|
|
20240610,112500,89557504500,267500,267500,267500,267000,280
|
|
20240610,112400,89482612500,267500,266500,268000,266500,768
|
|
20240610,112300,89277312000,267000,267000,267000,266500,158
|
|
20240610,112200,89235143500,267000,266500,267000,266500,116
|
|
20240610,112100,89204180500,266500,266500,267000,266000,214
|
|
20240610,112000,89147152000,266500,266500,266500,266000,240
|
|
20240610,111900,89083238500,266500,266000,266500,266000,113
|
|
20240610,111800,89053159000,266500,266000,266500,266000,179
|
|
20240610,111700,89005472500,266000,266000,266500,266000,247
|
|
20240610,111600,88939693500,266000,266500,266500,266000,230
|
|
20240610,111500,88878512000,266000,266500,267000,266000,489
|
|
20240610,111400,88748158500,266000,265500,266500,265500,731
|
|
20240610,111300,88553737500,265500,266000,266000,265500,562
|
|
20240610,111200,88404315000,266000,265500,266000,265500,121
|
|
20240610,111100,88372177500,266000,265500,266000,265500,549
|
|
20240610,111000,88226326500,265500,265500,266000,265500,569
|
|
20240610,110900,88075243500,265500,265500,266000,265500,118
|
|
20240610,110800,88043909500,265500,265500,266000,265500,221
|
|
20240610,110700,87985194000,265500,265500,266000,265500,271
|
|
20240610,110600,87913239000,266000,266000,266000,265500,126
|
|
20240610,110500,87879752500,266000,265500,266000,265500,177
|
|
20240610,110400,87832724500,265500,265500,266000,265500,323
|
|
20240610,110300,87746907500,266000,265500,266000,265500,111
|
|
20240610,110200,87717425000,266000,265500,266000,265500,210
|
|
20240610,110100,87661667000,265500,266000,266000,265500,1520
|
|
20240610,110000,87257398000,266000,266500,266500,266000,777
|
|
20240610,105900,87050361500,266500,266500,267000,266500,285
|
|
20240610,105800,86974398500,266500,266500,267000,266500,179
|
|
20240610,105700,86926664500,266500,266000,266500,266000,441
|
|
20240610,105600,86809149500,266000,266500,266500,266000,525
|
|
20240610,105500,86669305000,266500,266000,267000,266000,220
|
|
20240610,105400,86610703000,266000,266500,266500,266000,669
|
|
20240610,105300,86432457500,266500,266500,266500,266000,216
|
|
20240610,105200,86374930500,266500,267000,267000,266000,2158
|
|
20240610,105100,85799659000,266500,266500,267000,266500,377
|
|
20240610,105000,85699016500,266500,267000,267000,266500,289
|
|
20240610,104900,85621932500,266500,266500,267000,266500,188
|
|
20240610,104800,85571750500,267000,266500,267000,266500,77
|
|
20240610,104700,85551206000,266500,266000,266500,266000,399
|
|
20240610,104600,85444888000,266500,266500,267000,266000,409
|
|
20240610,104500,85335935500,266500,266500,266500,266000,437
|
|
20240610,104400,85219490500,266500,266500,266500,266000,125
|
|
20240610,104300,85186219000,266500,265500,266500,265500,638
|
|
20240610,104200,85016435500,265500,265500,266000,265500,710
|
|
20240610,104100,84827926500,266000,265500,266000,265500,634
|
|
20240610,104000,84659595500,265500,266000,266000,265500,1245
|
|
20240610,103900,84328959500,265500,265500,266000,265500,1361
|
|
20240610,103800,83967228500,265500,266000,266000,265500,656
|
|
20240610,103700,83792746500,266000,266500,267000,266000,337
|
|
20240610,103600,83702983000,266500,267500,267500,266500,369
|
|
20240610,103500,83604459500,267000,268000,268000,267000,872
|
|
20240610,103400,83371259500,268000,267500,268000,267000,594
|
|
20240610,103300,83212402500,267500,266000,267500,265500,2556
|
|
20240610,103200,82531345500,266500,266500,266500,266000,1532
|
|
20240610,103100,82123801500,266500,267000,267000,266000,1600
|
|
20240610,103000,81697832000,267000,267000,267000,266500,484
|
|
20240610,102900,81568787000,267500,267500,268000,267000,1143
|
|
20240610,102800,81263417500,267500,268000,268000,267500,395
|
|
20240610,102700,81157740500,268000,268000,268000,267500,191
|
|
20240610,102600,81106607500,268000,268000,268000,267500,393
|
|
20240610,102500,81001431000,268000,268000,268500,267500,477
|
|
20240610,102400,80873703000,268500,267500,269000,266500,2348
|
|
20240610,102300,80245829000,268000,268000,268000,267500,368
|
|
20240610,102200,80147326500,268000,268000,268500,267000,1751
|
|
20240610,102100,79678562500,268500,269500,269500,268000,1175
|
|
20240610,102000,79362387500,269500,270000,270000,269500,812
|
|
20240610,101900,79143515500,270000,269000,270000,268500,583
|
|
20240610,101800,78986524000,268500,267500,269000,267000,2863
|
|
20240610,101700,78219174500,268000,268000,268500,267500,1062
|
|
20240610,101600,77934757500,268000,268500,269000,268000,2232
|
|
20240610,101500,77335536000,268500,270000,270000,268500,2737
|
|
20240610,101400,76598344000,270000,270500,271000,270000,778
|
|
20240610,101300,76387959000,271000,270000,271000,270000,1238
|
|
20240610,101200,76053250000,270500,270000,270500,270000,522
|
|
20240610,101100,75912176500,270500,271000,271500,270000,1859
|
|
20240610,101000,75409176000,271000,271000,271500,271000,591
|
|
20240610,100900,75248895500,271000,271500,272000,271000,622
|
|
20240610,100800,75080128500,271500,271500,272000,271000,698
|
|
20240610,100700,74890703500,271000,271000,271500,271000,542
|
|
20240610,100600,74743732000,271000,271000,271000,270500,1005
|
|
20240610,100500,74471554500,270500,271000,271000,270500,930
|
|
20240610,100400,74219926000,270500,272500,273000,270500,2349
|
|
20240610,100300,73581952000,272500,274000,274000,272000,1761
|
|
20240610,100200,73101128500,273500,273000,274000,273000,843
|
|
20240610,100100,72870608000,273500,273500,274000,273000,827
|
|
20240610,100000,72644460500,273500,273000,273500,272500,767
|
|
20240610,095900,72435082000,272500,272000,273000,272000,1580
|
|
20240610,095800,72004684500,272000,272500,272500,272000,511
|
|
20240610,095700,71865654500,272500,272500,272500,272000,535
|
|
20240610,095600,71720077000,272500,272500,273000,272000,2778
|
|
20240610,095500,70963552500,272500,272000,273000,272000,1684
|
|
20240610,095400,70505171000,272000,272500,272500,271500,1985
|
|
20240610,095300,69965135500,272000,273500,274000,272000,2601
|
|
20240610,095200,69256060000,274000,273500,274000,273500,1563
|
|
20240610,095100,68828406500,273500,274500,274500,273500,2063
|
|
20240610,095000,68263066500,274500,275000,275500,274500,2070
|
|
20240610,094900,67694290500,275000,275500,276000,274500,4375
|
|
20240610,094800,66490355000,275500,274000,276000,273500,12742
|
|
20240610,094700,62989929000,274000,274000,274000,273500,1990
|
|
20240610,094600,62445001500,273500,273000,274500,273000,5773
|
|
20240610,094500,60863854000,273000,270500,274000,270000,12422
|
|
20240610,094400,57477214000,270500,270500,271000,270000,1295
|
|
20240610,094300,57127143000,270500,270000,270500,269500,1312
|
|
20240610,094200,56772760500,269500,269500,270000,269000,1372
|
|
20240610,094100,56402980000,270000,271000,272000,269500,3519
|
|
20240610,094000,55450689000,271000,271500,272500,271000,2438
|
|
20240610,093900,54788179500,272000,272000,272500,271500,2663
|
|
20240610,093800,54064142000,272000,272000,272500,271500,3552
|
|
20240610,093700,53097783500,272000,272000,272500,271000,3902
|
|
20240610,093600,52036830500,272000,272000,272000,271000,3956
|
|
20240610,093500,50962394000,271500,269500,272000,269000,12749
|
|
20240610,093400,47508797500,269500,269500,269500,269000,2960
|
|
20240610,093300,46711178500,269500,269000,269500,268500,5356
|
|
20240610,093200,45269804000,269000,268000,269000,268000,2062
|
|
20240610,093100,44716071500,268000,268000,268500,267500,2241
|
|
20240610,093000,44115116500,268000,267500,268000,267500,790
|
|
20240610,092900,43903502500,267500,267500,268000,267000,757
|
|
20240610,092800,43700983500,267500,267000,267500,266500,1394
|
|
20240610,092700,43328713000,267000,267500,267500,266500,1559
|
|
20240610,092600,42912621500,267500,268000,268500,267000,4936
|
|
20240610,092500,41590530500,268500,268000,268500,268000,2993
|
|
20240610,092400,40787431000,268000,267500,268500,267000,4734
|
|
20240610,092300,39520059500,267500,267500,268500,266500,4613
|
|
20240610,092200,38285457000,267500,267000,268000,266500,4455
|
|
20240610,092100,37094330500,267000,266500,267000,266000,4857
|
|
20240610,092000,35798427000,266500,266500,266500,265500,2883
|
|
20240610,091900,35031215000,266500,264500,267000,264500,10526
|
|
20240610,091800,32234004000,264500,263500,265000,263000,1528
|
|
20240610,091700,31830463500,263500,264500,265000,263000,1985
|
|
20240610,091600,31306410500,265000,265000,265000,264000,2352
|
|
20240610,091500,30684186000,265500,265000,265500,263500,4890
|
|
20240610,091400,29389711000,264500,264500,265000,264000,2576
|
|
20240610,091300,28708355000,264500,263500,265000,263000,5254
|
|
20240610,091200,27319552000,264000,264500,264500,262500,3386
|
|
20240610,091100,26427603500,264000,265000,265000,263500,5362
|
|
20240610,091000,25009522500,264500,265000,265500,263500,8451
|
|
20240610,090900,22770618000,265000,263000,265000,262500,11127
|
|
20240610,090800,19835370000,262500,264000,264500,262000,6182
|
|
20240610,090700,18209707500,264000,263000,265000,262000,12635
|
|
20240610,090600,14877294000,263500,262000,263500,261000,8245
|
|
20240610,090500,12713100000,261500,259500,262000,259500,6818
|
|
20240610,090400,10936951500,259500,258500,259500,257500,4998
|
|
20240610,090300,9643897000,258000,254500,258500,254000,8071
|
|
20240610,090200,7580568000,254500,255500,256500,254000,6288
|
|
20240610,090100,5975461500,255500,259000,259500,255000,3246
|
|
20240610,090000,5140824000,259000,256500,260000,255000,19723
|