718 lines
42 KiB
CSV
718 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,205500,127191149500,263500,263500,263500,263500,14228
|
|
20240612,205400,127191149500,263500,263500,263500,263500,0
|
|
20240612,205300,127191149500,263500,263500,263500,263500,0
|
|
20240612,205200,127191149500,263500,263500,263500,263500,0
|
|
20240612,205100,127191149500,263500,263500,263500,263500,0
|
|
20240612,205000,127191149500,263500,263500,263500,263500,0
|
|
20240612,204900,127191149500,263500,263500,263500,263500,0
|
|
20240612,204800,127191149500,263500,263500,263500,263500,0
|
|
20240612,204700,127191149500,263500,263500,263500,263500,0
|
|
20240612,204600,127191149500,263500,263500,263500,263500,0
|
|
20240612,204500,127191149500,263500,263500,263500,263500,0
|
|
20240612,204400,127191149500,263500,263500,263500,263500,0
|
|
20240612,204300,127191149500,263500,263500,263500,263500,0
|
|
20240612,204200,127191149500,263500,263500,263500,263500,0
|
|
20240612,204100,127191149500,263500,263500,263500,263500,0
|
|
20240612,204000,127191149500,263500,263500,263500,263500,0
|
|
20240612,203900,127191149500,263500,263500,263500,263500,0
|
|
20240612,203800,127191149500,263500,263500,263500,263500,0
|
|
20240612,203700,127191149500,263500,263500,263500,263500,0
|
|
20240612,203600,127191149500,263500,263500,263500,263500,0
|
|
20240612,203500,127191149500,263500,263500,263500,263500,0
|
|
20240612,203400,127191149500,263500,263500,263500,263500,0
|
|
20240612,203300,127191149500,263500,263500,263500,263500,0
|
|
20240612,203200,127191149500,263500,263500,263500,263500,0
|
|
20240612,203100,127191149500,263500,263500,263500,263500,0
|
|
20240612,203000,127191149500,263500,263500,263500,263500,0
|
|
20240612,202900,127191149500,263500,263500,263500,263500,0
|
|
20240612,202800,127191149500,263500,263500,263500,263500,0
|
|
20240612,202700,127191149500,263500,263500,263500,263500,0
|
|
20240612,202600,127191149500,263500,263500,263500,263500,0
|
|
20240612,202500,127191149500,263500,263500,263500,263500,14228
|
|
20240612,202400,127191149500,263500,263500,263500,263500,0
|
|
20240612,202300,127191149500,263500,263500,263500,263500,0
|
|
20240612,202200,127191149500,263500,263500,263500,263500,0
|
|
20240612,202100,127191149500,263500,263500,263500,263500,0
|
|
20240612,202000,127191149500,263500,263500,263500,263500,0
|
|
20240612,201900,127191149500,263500,263500,263500,263500,0
|
|
20240612,201800,127191149500,263500,263500,263500,263500,0
|
|
20240612,201700,127191149500,263500,263500,263500,263500,0
|
|
20240612,201600,127191149500,263500,263500,263500,263500,0
|
|
20240612,201500,127191149500,263500,263500,263500,263500,0
|
|
20240612,201400,127191149500,263500,263500,263500,263500,0
|
|
20240612,201300,127191149500,263500,263500,263500,263500,0
|
|
20240612,201200,127191149500,263500,263500,263500,263500,0
|
|
20240612,201100,127191149500,263500,263500,263500,263500,0
|
|
20240612,201000,127191149500,263500,263500,263500,263500,0
|
|
20240612,200900,127191149500,263500,263500,263500,263500,0
|
|
20240612,200800,127191149500,263500,263500,263500,263500,0
|
|
20240612,200700,127191149500,263500,263500,263500,263500,0
|
|
20240612,200600,127191149500,263500,263500,263500,263500,0
|
|
20240612,200500,127191149500,263500,263500,263500,263500,0
|
|
20240612,200400,127191149500,263500,263500,263500,263500,0
|
|
20240612,200300,127191149500,263500,263500,263500,263500,0
|
|
20240612,200200,127191149500,263500,263500,263500,263500,0
|
|
20240612,200100,127191149500,263500,263500,263500,263500,0
|
|
20240612,200000,127191149500,263500,263500,263500,263500,0
|
|
20240612,195900,127191149500,263500,263500,263500,263500,0
|
|
20240612,195800,127191149500,263500,263500,263500,263500,0
|
|
20240612,195700,127191149500,263500,263500,263500,263500,0
|
|
20240612,195600,127191149500,263500,263500,263500,263500,0
|
|
20240612,195500,127191149500,263500,263500,263500,263500,14228
|
|
20240612,195400,127191149500,263500,263500,263500,263500,0
|
|
20240612,195300,127191149500,263500,263500,263500,263500,0
|
|
20240612,195200,127191149500,263500,263500,263500,263500,0
|
|
20240612,195100,127191149500,263500,263500,263500,263500,0
|
|
20240612,195000,127191149500,263500,263500,263500,263500,0
|
|
20240612,194900,127191149500,263500,263500,263500,263500,0
|
|
20240612,194800,127191149500,263500,263500,263500,263500,0
|
|
20240612,194700,127191149500,263500,263500,263500,263500,0
|
|
20240612,194600,127191149500,263500,263500,263500,263500,0
|
|
20240612,194500,127191149500,263500,263500,263500,263500,0
|
|
20240612,194400,127191149500,263500,263500,263500,263500,0
|
|
20240612,194300,127191149500,263500,263500,263500,263500,0
|
|
20240612,194200,127191149500,263500,263500,263500,263500,0
|
|
20240612,194100,127191149500,263500,263500,263500,263500,0
|
|
20240612,194000,127191149500,263500,263500,263500,263500,0
|
|
20240612,193900,127191149500,263500,263500,263500,263500,0
|
|
20240612,193800,127191149500,263500,263500,263500,263500,0
|
|
20240612,193700,127191149500,263500,263500,263500,263500,0
|
|
20240612,193600,127191149500,263500,263500,263500,263500,0
|
|
20240612,193500,127191149500,263500,263500,263500,263500,0
|
|
20240612,193400,127191149500,263500,263500,263500,263500,0
|
|
20240612,193300,127191149500,263500,263500,263500,263500,0
|
|
20240612,193200,127191149500,263500,263500,263500,263500,0
|
|
20240612,193100,127191149500,263500,263500,263500,263500,0
|
|
20240612,193000,127191149500,263500,263500,263500,263500,0
|
|
20240612,192900,127191149500,263500,263500,263500,263500,0
|
|
20240612,192800,127191149500,263500,263500,263500,263500,0
|
|
20240612,192700,127191149500,263500,263500,263500,263500,0
|
|
20240612,192600,127191149500,263500,263500,263500,263500,0
|
|
20240612,192500,127191149500,263500,263500,263500,263500,14228
|
|
20240612,192400,127191149500,263500,263500,263500,263500,0
|
|
20240612,192300,127191149500,263500,263500,263500,263500,0
|
|
20240612,192200,127191149500,263500,263500,263500,263500,0
|
|
20240612,192100,127191149500,263500,263500,263500,263500,0
|
|
20240612,192000,127191149500,263500,263500,263500,263500,0
|
|
20240612,191900,127191149500,263500,263500,263500,263500,0
|
|
20240612,191800,127191149500,263500,263500,263500,263500,0
|
|
20240612,191700,127191149500,263500,263500,263500,263500,0
|
|
20240612,191600,127191149500,263500,263500,263500,263500,0
|
|
20240612,191500,127191149500,263500,263500,263500,263500,0
|
|
20240612,191400,127191149500,263500,263500,263500,263500,0
|
|
20240612,191300,127191149500,263500,263500,263500,263500,0
|
|
20240612,191200,127191149500,263500,263500,263500,263500,0
|
|
20240612,191100,127191149500,263500,263500,263500,263500,0
|
|
20240612,191000,127191149500,263500,263500,263500,263500,0
|
|
20240612,190900,127191149500,263500,263500,263500,263500,0
|
|
20240612,190800,127191149500,263500,263500,263500,263500,0
|
|
20240612,190700,127191149500,263500,263500,263500,263500,0
|
|
20240612,190600,127191149500,263500,263500,263500,263500,0
|
|
20240612,190500,127191149500,263500,263500,263500,263500,0
|
|
20240612,190400,127191149500,263500,263500,263500,263500,0
|
|
20240612,190300,127191149500,263500,263500,263500,263500,0
|
|
20240612,190200,127191149500,263500,263500,263500,263500,0
|
|
20240612,190100,127191149500,263500,263500,263500,263500,0
|
|
20240612,190000,127191149500,263500,263500,263500,263500,0
|
|
20240612,185900,127191149500,263500,263500,263500,263500,0
|
|
20240612,185800,127191149500,263500,263500,263500,263500,0
|
|
20240612,185700,127191149500,263500,263500,263500,263500,0
|
|
20240612,185600,127191149500,263500,263500,263500,263500,0
|
|
20240612,185500,127191149500,263500,263500,263500,263500,14228
|
|
20240612,185400,127191149500,263500,263500,263500,263500,0
|
|
20240612,185300,127191149500,263500,263500,263500,263500,0
|
|
20240612,185200,127191149500,263500,263500,263500,263500,0
|
|
20240612,185100,127191149500,263500,263500,263500,263500,0
|
|
20240612,185000,127191149500,263500,263500,263500,263500,0
|
|
20240612,184900,127191149500,263500,263500,263500,263500,0
|
|
20240612,184800,127191149500,263500,263500,263500,263500,0
|
|
20240612,184700,127191149500,263500,263500,263500,263500,0
|
|
20240612,184600,127191149500,263500,263500,263500,263500,0
|
|
20240612,184500,127191149500,263500,263500,263500,263500,0
|
|
20240612,184400,127191149500,263500,263500,263500,263500,0
|
|
20240612,184300,127191149500,263500,263500,263500,263500,0
|
|
20240612,184200,127191149500,263500,263500,263500,263500,0
|
|
20240612,184100,127191149500,263500,263500,263500,263500,0
|
|
20240612,184000,127191149500,263500,263500,263500,263500,0
|
|
20240612,183900,127191149500,263500,263500,263500,263500,0
|
|
20240612,183800,127191149500,263500,263500,263500,263500,0
|
|
20240612,183700,127191149500,263500,263500,263500,263500,0
|
|
20240612,183600,127191149500,263500,263500,263500,263500,0
|
|
20240612,183500,127191149500,263500,263500,263500,263500,0
|
|
20240612,183400,127191149500,263500,263500,263500,263500,0
|
|
20240612,183300,127191149500,263500,263500,263500,263500,0
|
|
20240612,183200,127191149500,263500,263500,263500,263500,0
|
|
20240612,183100,127191149500,263500,263500,263500,263500,0
|
|
20240612,183000,127191149500,263500,263500,263500,263500,0
|
|
20240612,182900,127191149500,263500,263500,263500,263500,0
|
|
20240612,182800,127191149500,263500,263500,263500,263500,0
|
|
20240612,182700,127191149500,263500,263500,263500,263500,0
|
|
20240612,182600,127191149500,263500,263500,263500,263500,0
|
|
20240612,182500,127191149500,263500,263500,263500,263500,14228
|
|
20240612,182400,127191149500,263500,263500,263500,263500,0
|
|
20240612,182300,127191149500,263500,263500,263500,263500,0
|
|
20240612,182200,127191149500,263500,263500,263500,263500,0
|
|
20240612,182100,127191149500,263500,263500,263500,263500,0
|
|
20240612,182000,127191149500,263500,263500,263500,263500,0
|
|
20240612,181900,127191149500,263500,263500,263500,263500,0
|
|
20240612,181800,127191149500,263500,263500,263500,263500,0
|
|
20240612,181700,127191149500,263500,263500,263500,263500,0
|
|
20240612,181600,127191149500,263500,263500,263500,263500,0
|
|
20240612,181500,127191149500,263500,263500,263500,263500,0
|
|
20240612,181400,127191149500,263500,263500,263500,263500,0
|
|
20240612,181300,127191149500,263500,263500,263500,263500,0
|
|
20240612,181200,127191149500,263500,263500,263500,263500,0
|
|
20240612,181100,127191149500,263500,263500,263500,263500,0
|
|
20240612,181000,127191149500,263500,263500,263500,263500,0
|
|
20240612,180900,127191149500,263500,263500,263500,263500,0
|
|
20240612,180800,127191149500,263500,263500,263500,263500,0
|
|
20240612,180700,127191149500,263500,263500,263500,263500,0
|
|
20240612,180600,127191149500,263500,263500,263500,263500,0
|
|
20240612,180500,127191149500,263500,263500,263500,263500,0
|
|
20240612,180400,127191149500,263500,263500,263500,263500,0
|
|
20240612,180300,127191149500,263500,263500,263500,263500,0
|
|
20240612,180200,127191149500,263500,263500,263500,263500,0
|
|
20240612,180100,127191149500,263500,263500,263500,263500,0
|
|
20240612,180000,127191149500,263500,263500,263500,263500,0
|
|
20240612,175900,127191149500,263500,263500,263500,263500,0
|
|
20240612,175800,127191149500,263500,263500,263500,263500,0
|
|
20240612,175700,127191149500,263500,263500,263500,263500,0
|
|
20240612,175600,127191149500,263500,263500,263500,263500,0
|
|
20240612,175500,127191149500,263500,263500,263500,263500,14228
|
|
20240612,175400,127191149500,263500,263500,263500,263500,0
|
|
20240612,175300,127191149500,263500,263500,263500,263500,0
|
|
20240612,175200,127191149500,263500,263500,263500,263500,0
|
|
20240612,175100,127191149500,263500,263500,263500,263500,0
|
|
20240612,175000,127191149500,263500,263500,263500,263500,0
|
|
20240612,174900,127191149500,263500,263500,263500,263500,0
|
|
20240612,174800,127191149500,263500,263500,263500,263500,0
|
|
20240612,174700,127191149500,263500,263500,263500,263500,0
|
|
20240612,174600,127191149500,263500,263500,263500,263500,0
|
|
20240612,174500,127191149500,263500,263500,263500,263500,0
|
|
20240612,174400,127191149500,263500,263500,263500,263500,0
|
|
20240612,174300,127191149500,263500,263500,263500,263500,0
|
|
20240612,174200,127191149500,263500,263500,263500,263500,0
|
|
20240612,174100,127191149500,263500,263500,263500,263500,0
|
|
20240612,174000,127191149500,263500,263500,263500,263500,0
|
|
20240612,173900,127191149500,263500,263500,263500,263500,0
|
|
20240612,173800,127191149500,263500,263500,263500,263500,0
|
|
20240612,173700,127191149500,263500,263500,263500,263500,0
|
|
20240612,173600,127191149500,263500,263500,263500,263500,0
|
|
20240612,173500,127191149500,263500,263500,263500,263500,0
|
|
20240612,173400,127191149500,263500,263500,263500,263500,0
|
|
20240612,173300,127191149500,263500,263500,263500,263500,0
|
|
20240612,173200,127191149500,263500,263500,263500,263500,0
|
|
20240612,173100,127191149500,263500,263500,263500,263500,0
|
|
20240612,173000,127191149500,263500,263500,263500,263500,0
|
|
20240612,172900,127191149500,263500,263500,263500,263500,0
|
|
20240612,172800,127191149500,263500,263500,263500,263500,0
|
|
20240612,172700,127191149500,263500,263500,263500,263500,0
|
|
20240612,172600,127191149500,263500,263500,263500,263500,0
|
|
20240612,172500,127191149500,263500,263500,263500,263500,14228
|
|
20240612,172400,127191149500,263500,263500,263500,263500,0
|
|
20240612,172300,127191149500,263500,263500,263500,263500,0
|
|
20240612,172200,127191149500,263500,263500,263500,263500,0
|
|
20240612,172100,127191149500,263500,263500,263500,263500,0
|
|
20240612,172000,127191149500,263500,263500,263500,263500,0
|
|
20240612,171900,127191149500,263500,263500,263500,263500,0
|
|
20240612,171800,127191149500,263500,263500,263500,263500,0
|
|
20240612,171700,127191149500,263500,263500,263500,263500,0
|
|
20240612,171600,127191149500,263500,263500,263500,263500,0
|
|
20240612,171500,127191149500,263500,263500,263500,263500,0
|
|
20240612,171400,127191149500,263500,263500,263500,263500,0
|
|
20240612,171300,127191149500,263500,263500,263500,263500,0
|
|
20240612,171200,127191149500,263500,263500,263500,263500,0
|
|
20240612,171100,127191149500,263500,263500,263500,263500,0
|
|
20240612,171000,127191149500,263500,263500,263500,263500,0
|
|
20240612,170900,127191149500,263500,263500,263500,263500,0
|
|
20240612,170800,127191149500,263500,263500,263500,263500,0
|
|
20240612,170700,127191149500,263500,263500,263500,263500,0
|
|
20240612,170600,127191149500,263500,263500,263500,263500,0
|
|
20240612,170500,127191149500,263500,263500,263500,263500,0
|
|
20240612,170400,127191149500,263500,263500,263500,263500,0
|
|
20240612,170300,127191149500,263500,263500,263500,263500,0
|
|
20240612,170200,127191149500,263500,263500,263500,263500,0
|
|
20240612,170100,127191149500,263500,263500,263500,263500,0
|
|
20240612,170000,127191149500,263500,263500,263500,263500,0
|
|
20240612,165900,127191149500,263500,263500,263500,263500,0
|
|
20240612,165800,127191149500,263500,263500,263500,263500,0
|
|
20240612,165700,127191149500,263500,263500,263500,263500,0
|
|
20240612,165600,127191149500,263500,263500,263500,263500,0
|
|
20240612,165500,127191149500,263500,263500,263500,263500,14228
|
|
20240612,165400,127191149500,263500,263500,263500,263500,0
|
|
20240612,165300,127191149500,263500,263500,263500,263500,0
|
|
20240612,165200,127191149500,263500,263500,263500,263500,0
|
|
20240612,165100,127191149500,263500,263500,263500,263500,0
|
|
20240612,165000,127191149500,263500,263500,263500,263500,0
|
|
20240612,164900,127191149500,263500,263500,263500,263500,0
|
|
20240612,164800,127191149500,263500,263500,263500,263500,0
|
|
20240612,164700,127191149500,263500,263500,263500,263500,0
|
|
20240612,164600,127191149500,263500,263500,263500,263500,0
|
|
20240612,164500,127191149500,263500,263500,263500,263500,0
|
|
20240612,164400,127191149500,263500,263500,263500,263500,0
|
|
20240612,164300,127191149500,263500,263500,263500,263500,0
|
|
20240612,164200,127191149500,263500,263500,263500,263500,0
|
|
20240612,164100,127191149500,263500,263500,263500,263500,0
|
|
20240612,164000,127191149500,263500,263500,263500,263500,0
|
|
20240612,163900,127191149500,263500,263500,263500,263500,0
|
|
20240612,163800,127191149500,263500,263500,263500,263500,0
|
|
20240612,163700,127191149500,263500,263500,263500,263500,0
|
|
20240612,163600,127191149500,263500,263500,263500,263500,0
|
|
20240612,163500,127191149500,263500,263500,263500,263500,0
|
|
20240612,163400,127191149500,263500,263500,263500,263500,0
|
|
20240612,163300,127191149500,263500,263500,263500,263500,0
|
|
20240612,163200,127191149500,263500,263500,263500,263500,0
|
|
20240612,163100,127191149500,263500,263500,263500,263500,0
|
|
20240612,163000,127191149500,263500,263500,263500,263500,0
|
|
20240612,162900,127191149500,263500,263500,263500,263500,0
|
|
20240612,162800,127191149500,263500,263500,263500,263500,0
|
|
20240612,162700,127191149500,263500,263500,263500,263500,0
|
|
20240612,162600,127191149500,263500,263500,263500,263500,0
|
|
20240612,162500,127191149500,263500,263500,263500,263500,14228
|
|
20240612,162400,127191149500,263500,263500,263500,263500,0
|
|
20240612,162300,127191149500,263500,263500,263500,263500,0
|
|
20240612,162200,127191149500,263500,263500,263500,263500,0
|
|
20240612,162100,127191149500,263500,263500,263500,263500,0
|
|
20240612,162000,127191149500,263500,263500,263500,263500,0
|
|
20240612,161900,127191149500,263500,263500,263500,263500,0
|
|
20240612,161800,127191149500,263500,263500,263500,263500,0
|
|
20240612,161700,127191149500,263500,263500,263500,263500,0
|
|
20240612,161600,127191149500,263500,263500,263500,263500,0
|
|
20240612,161500,127191149500,263500,263500,263500,263500,0
|
|
20240612,161400,127191149500,263500,263500,263500,263500,0
|
|
20240612,161300,127191149500,263500,263500,263500,263500,0
|
|
20240612,161200,127191149500,263500,263500,263500,263500,0
|
|
20240612,161100,127191149500,263500,263500,263500,263500,0
|
|
20240612,161000,127191149500,263500,263500,263500,263500,0
|
|
20240612,160900,127191149500,263500,263500,263500,263500,0
|
|
20240612,160800,127191149500,263500,263500,263500,263500,0
|
|
20240612,160700,127191149500,263500,263500,263500,263500,0
|
|
20240612,160600,127191149500,263500,263500,263500,263500,0
|
|
20240612,160500,127191149500,263500,263500,263500,263500,0
|
|
20240612,160400,127191149500,263500,263500,263500,263500,0
|
|
20240612,160300,127191149500,263500,263500,263500,263500,0
|
|
20240612,160200,127191149500,263500,263500,263500,263500,0
|
|
20240612,160100,127191149500,263500,263500,263500,263500,0
|
|
20240612,160000,127191149500,263500,263500,263500,263500,0
|
|
20240612,155900,127191149500,263500,263500,263500,263500,0
|
|
20240612,155800,127191149500,263500,263500,263500,263500,0
|
|
20240612,155700,127191149500,263500,263500,263500,263500,0
|
|
20240612,155600,127191149500,263500,263500,263500,263500,0
|
|
20240612,155500,127191149500,263500,263500,263500,263500,14228
|
|
20240612,155400,127191149500,263500,263500,263500,263500,0
|
|
20240612,155300,127191149500,263500,263500,263500,263500,0
|
|
20240612,155200,127191149500,263500,263500,263500,263500,0
|
|
20240612,155100,127191149500,263500,263500,263500,263500,0
|
|
20240612,155000,127191149500,263500,263500,263500,263500,0
|
|
20240612,154900,127191149500,263500,263500,263500,263500,0
|
|
20240612,154800,127191149500,263500,263500,263500,263500,0
|
|
20240612,154700,127191149500,263500,263500,263500,263500,0
|
|
20240612,154600,127191149500,263500,263500,263500,263500,0
|
|
20240612,154500,127191149500,263500,263500,263500,263500,0
|
|
20240612,154400,127191149500,263500,263500,263500,263500,0
|
|
20240612,154300,127191149500,263500,263500,263500,263500,0
|
|
20240612,154200,127191149500,263500,263500,263500,263500,0
|
|
20240612,154100,127191149500,263500,263500,263500,263500,0
|
|
20240612,154000,127191149500,263500,263500,263500,263500,0
|
|
20240612,153900,127191149500,263500,263500,263500,263500,0
|
|
20240612,153800,127191149500,263500,263500,263500,263500,0
|
|
20240612,153700,127191149500,263500,263500,263500,263500,0
|
|
20240612,153600,127191149500,263500,263500,263500,263500,0
|
|
20240612,153500,127191149500,263500,263500,263500,263500,0
|
|
20240612,153400,127191149500,263500,263500,263500,263500,0
|
|
20240612,153300,127191149500,263500,263500,263500,263500,0
|
|
20240612,153200,127191149500,263500,263500,263500,263500,0
|
|
20240612,153100,127191149500,263500,263500,263500,263500,0
|
|
20240612,153000,127191149500,263500,263500,263500,263500,14228
|
|
20240612,152900,123442071500,263000,263000,263000,263000,0
|
|
20240612,152800,123442071500,263000,263000,263000,263000,0
|
|
20240612,152700,123442071500,263000,263000,263000,263000,0
|
|
20240612,152600,123442071500,263000,263000,263000,263000,0
|
|
20240612,152500,123442071500,263000,263000,263000,263000,0
|
|
20240612,152400,123442071500,263000,263000,263000,263000,0
|
|
20240612,152300,123442071500,263000,263000,263000,263000,0
|
|
20240612,152200,123442071500,263000,263000,263000,263000,0
|
|
20240612,152100,123442071500,263000,263000,263000,263000,0
|
|
20240612,152000,123442071500,263000,263000,263000,263000,0
|
|
20240612,151900,123442071500,263000,263000,263000,262500,1754
|
|
20240612,151800,122980907500,262500,262500,263000,262500,1264
|
|
20240612,151700,122648538000,262500,262000,263000,262000,1318
|
|
20240612,151600,122302625000,262500,262000,262500,262000,1526
|
|
20240612,151500,121902225000,262000,262500,263000,262000,1585
|
|
20240612,151400,121486134000,262500,262500,263000,262000,1679
|
|
20240612,151300,121045837500,262500,262500,263000,262000,2395
|
|
20240612,151200,120417335000,262500,262000,262500,261500,2639
|
|
20240612,151100,119725488000,261500,261000,262000,260500,3367
|
|
20240612,151000,118845770500,260500,261000,261000,260500,896
|
|
20240612,150900,118612135500,260500,260500,261000,260500,951
|
|
20240612,150800,118364193500,260500,260500,261000,260500,798
|
|
20240612,150700,118156200000,260500,260500,261000,260500,996
|
|
20240612,150600,117896577500,260500,260500,261000,260000,966
|
|
20240612,150500,117645082000,260000,260000,260500,260000,1360
|
|
20240612,150400,117291181000,260000,260000,260500,260000,1132
|
|
20240612,150300,116996650000,260000,260500,260500,260000,1456
|
|
20240612,150200,116617665000,260500,261000,261000,260500,1289
|
|
20240612,150100,116281758000,261000,261000,261500,260500,1017
|
|
20240612,150000,116016349500,261000,261000,261500,261000,1240
|
|
20240612,145900,115692497000,261500,261000,261500,261000,1944
|
|
20240612,145800,115184541000,261000,260500,261500,260500,1459
|
|
20240612,145700,114803542000,261000,260500,261000,260000,1747
|
|
20240612,145600,114348386000,260000,260500,260500,260000,852
|
|
20240612,145500,114126723000,260000,259500,260500,259500,1874
|
|
20240612,145400,113639604000,259500,259500,260000,259500,657
|
|
20240612,145300,113468994000,259000,259000,260000,259000,1250
|
|
20240612,145200,113144734500,259000,259000,259500,259000,453
|
|
20240612,145100,113027330500,259000,259000,259500,259000,478
|
|
20240612,145000,112903465000,259000,259000,259500,259000,591
|
|
20240612,144900,112750342500,259000,259000,259500,258500,1525
|
|
20240612,144800,112354783000,259000,259000,259500,258500,965
|
|
20240612,144700,112104809000,259000,259500,259500,259000,550
|
|
20240612,144600,111962332000,259000,259000,259500,259000,1536
|
|
20240612,144500,111564470500,259000,259000,259500,259000,629
|
|
20240612,144400,111401529500,259000,259000,259500,259000,358
|
|
20240612,144300,111308798500,259000,258500,259500,258500,867
|
|
20240612,144200,111084265000,259000,258500,259500,258500,555
|
|
20240612,144100,110940580500,258500,259000,259000,258500,1156
|
|
20240612,144000,110641376500,258500,258500,259000,258500,659
|
|
20240612,143900,110470949000,258500,258500,259000,258500,610
|
|
20240612,143800,110313191500,258500,258500,259000,258500,662
|
|
20240612,143700,110142057000,258500,258500,259000,258500,615
|
|
20240612,143600,109983002500,258500,259000,259500,258500,1037
|
|
20240612,143500,109714607000,259000,259000,259500,259000,817
|
|
20240612,143400,109503001000,259500,259000,259500,259000,391
|
|
20240612,143300,109401656000,259000,259500,260000,259000,690
|
|
20240612,143200,109222612500,259500,259000,260000,258500,850
|
|
20240612,143100,109002350500,259000,259000,259500,259000,902
|
|
20240612,143000,108768697500,259500,259000,259500,259000,800
|
|
20240612,142900,108561368500,259500,259500,259500,259000,399
|
|
20240612,142800,108457936000,259000,259000,259500,259000,274
|
|
20240612,142700,108386950000,259500,259000,259500,259000,625
|
|
20240612,142600,108224987000,259000,259000,259500,258500,421
|
|
20240612,142500,108115987500,259000,258500,259000,258500,798
|
|
20240612,142400,107909457500,259000,258500,259000,258500,935
|
|
20240612,142300,107667492000,258500,258500,259000,258500,711
|
|
20240612,142200,107483686000,258500,259000,259500,258500,1859
|
|
20240612,142100,107002215000,259000,259000,259500,259000,396
|
|
20240612,142000,106899614000,259500,259000,259500,259000,931
|
|
20240612,141900,106658413500,259000,259000,259500,259000,289
|
|
20240612,141800,106583506500,259000,259000,259500,259000,360
|
|
20240612,141700,106490218500,259000,259500,260000,259000,771
|
|
20240612,141600,106290150500,259500,259500,260000,259500,943
|
|
20240612,141500,106045415000,259500,259500,260000,259500,404
|
|
20240612,141400,105940575500,259500,259500,260000,259500,680
|
|
20240612,141300,105764078500,259500,259500,260000,259500,428
|
|
20240612,141200,105652933000,259500,259500,260000,259500,310
|
|
20240612,141100,105572473000,259500,259500,260000,259500,163
|
|
20240612,141000,105530163000,259500,259500,260000,259000,792
|
|
20240612,140900,105324701000,259500,259500,260000,259500,843
|
|
20240612,140800,105105915500,259500,259500,260000,259500,361
|
|
20240612,140700,105012209000,259500,259500,260000,259000,944
|
|
20240612,140600,104767199000,259000,259500,259500,259000,664
|
|
20240612,140500,104595169000,259500,259500,260000,259000,479
|
|
20240612,140400,104470873500,259500,259500,260000,259500,463
|
|
20240612,140300,104350720500,259500,259000,260000,259000,690
|
|
20240612,140200,104171658000,259500,259000,259500,259000,426
|
|
20240612,140100,104061235000,259500,259000,259500,259000,513
|
|
20240612,140000,103928281000,259000,259500,260000,259000,1681
|
|
20240612,135900,103492593500,259500,260000,260000,259500,660
|
|
20240612,135800,103321308500,259500,259500,260000,259500,368
|
|
20240612,135700,103225762000,259500,259500,260000,259500,787
|
|
20240612,135600,103021523000,259500,259000,260000,259000,768
|
|
20240612,135500,102822179500,259000,259000,259500,259000,834
|
|
20240612,135400,102606036000,259000,260000,260000,259000,2262
|
|
20240612,135300,102019151000,259500,259500,260000,259500,550
|
|
20240612,135200,101876412000,259500,259500,260000,259500,261
|
|
20240612,135100,101808672500,259500,259500,260000,259500,498
|
|
20240612,135000,101679422000,259500,259500,260000,259500,417
|
|
20240612,134900,101571182500,260000,259500,260000,259500,272
|
|
20240612,134800,101500552500,259500,259500,260000,259500,527
|
|
20240612,134700,101363748500,259500,260500,260500,259500,1216
|
|
20240612,134600,101047665500,260000,260000,260500,260000,642
|
|
20240612,134500,100880727000,260000,260000,260500,260000,470
|
|
20240612,134400,100758493000,260000,260000,260500,260000,547
|
|
20240612,134300,100616269500,260000,260000,260500,260000,1032
|
|
20240612,134200,100347718000,260000,259500,260500,259500,819
|
|
20240612,134100,100134852500,259500,259500,260000,259500,498
|
|
20240612,134000,100005615000,259500,260000,260000,259500,585
|
|
20240612,133900,99853772500,260000,259500,260000,259500,527
|
|
20240612,133800,99716914500,259500,260000,260000,259500,613
|
|
20240612,133700,99557810000,259500,259500,260000,259500,709
|
|
20240612,133600,99373701000,260000,259500,260000,259500,1005
|
|
20240612,133500,99112590000,259500,259000,259500,259000,675
|
|
20240612,133400,98937457500,259000,259000,259500,258500,1415
|
|
20240612,133300,98570993000,259000,258500,259000,258500,337
|
|
20240612,133200,98483791000,259000,259000,259000,258500,385
|
|
20240612,133100,98384236500,258500,258500,259000,258500,892
|
|
20240612,133000,98153591500,258500,259000,259000,258500,337
|
|
20240612,132900,98066420500,259000,258500,259000,258500,281
|
|
20240612,132800,97993750000,258500,258500,259000,258500,533
|
|
20240612,132700,97855967500,258500,258500,259000,258500,370
|
|
20240612,132600,97760314000,258500,258500,259000,258500,343
|
|
20240612,132500,97671638500,258500,258500,259000,258500,653
|
|
20240612,132400,97502835000,258500,258500,259000,258500,629
|
|
20240612,132300,97340208000,258500,258500,259000,258500,1052
|
|
20240612,132200,97068258500,258500,259000,259500,258500,1249
|
|
20240612,132100,96744871000,259000,259000,259500,259000,520
|
|
20240612,132000,96610168000,259500,259000,259500,259000,527
|
|
20240612,131900,96473666000,259000,259500,259500,259000,477
|
|
20240612,131800,96350071500,259000,260000,260000,259000,1627
|
|
20240612,131700,95928098500,260000,259500,260000,259500,421
|
|
20240612,131600,95818820500,259500,260000,260000,259500,313
|
|
20240612,131500,95737538000,260000,260000,260000,259500,522
|
|
20240612,131400,95602043000,260000,260000,260000,259500,292
|
|
20240612,131300,95526209500,260000,259500,260000,259000,407
|
|
20240612,131200,95420606000,259000,259000,259500,259000,343
|
|
20240612,131100,95331715500,259500,259000,259500,259000,847
|
|
20240612,131000,95112211500,259000,259500,259500,259000,503
|
|
20240612,130900,94981801000,259000,259000,259500,259000,292
|
|
20240612,130800,94906157000,259000,259500,259500,259000,659
|
|
20240612,130700,94735369000,259500,260000,260000,259500,1173
|
|
20240612,130600,94430715000,260000,260000,260500,260000,367
|
|
20240612,130500,94335255500,260000,261000,261000,260000,764
|
|
20240612,130400,94136423000,261000,261500,261500,260500,1353
|
|
20240612,130300,93783223500,261000,261000,261500,261000,364
|
|
20240612,130200,93688138500,261000,261000,261500,260500,1165
|
|
20240612,130100,93384105500,260500,260500,261000,260500,1070
|
|
20240612,130000,93105071000,260500,260000,260500,259500,1945
|
|
20240612,125900,92598912500,259500,259500,259500,259000,1154
|
|
20240612,125800,92299502500,259500,259000,259500,259000,650
|
|
20240612,125700,92131126500,259000,259000,259500,259000,165
|
|
20240612,125600,92088389500,259000,259000,259500,259000,268
|
|
20240612,125500,92018969500,259000,259500,259500,259000,805
|
|
20240612,125400,91810460500,259000,258000,259000,258000,2150
|
|
20240612,125300,91254667000,258000,258000,258500,258000,406
|
|
20240612,125200,91149826000,258000,258500,258500,258000,2894
|
|
20240612,125100,90403156000,258000,258500,258500,258000,718
|
|
20240612,125000,90217849000,258000,258000,258500,258000,1053
|
|
20240612,124900,89946125500,258000,258000,258500,258000,609
|
|
20240612,124800,89788855000,258000,258000,258500,258000,575
|
|
20240612,124700,89640401500,258500,258000,258500,258000,386
|
|
20240612,124600,89540730000,258000,258000,258500,258000,652
|
|
20240612,124500,89372502000,258000,258000,258500,258000,624
|
|
20240612,124400,89211456000,258000,258500,258500,258000,366
|
|
20240612,124300,89117010500,258000,258000,258500,258000,502
|
|
20240612,124200,88987475000,258000,258000,258500,258000,958
|
|
20240612,124100,88740262000,258000,258500,259000,258000,2096
|
|
20240612,124000,88198431500,259000,259500,259500,258500,377
|
|
20240612,123900,88100802000,259000,259500,259500,259000,582
|
|
20240612,123800,87950057500,259000,259000,259500,259000,2036
|
|
20240612,123700,87422730500,259000,258500,259000,258000,565
|
|
20240612,123600,87276705000,258500,258500,258500,258000,284
|
|
20240612,123500,87203367500,258500,258500,259000,258000,1318
|
|
20240612,123400,86862665000,258500,258500,259000,258500,1097
|
|
20240612,123300,86579076500,259000,259000,259000,258500,755
|
|
20240612,123200,86383877500,259000,259000,259000,258500,496
|
|
20240612,123100,86255632500,259000,258500,259000,258500,338
|
|
20240612,123000,86168253000,259000,259000,259000,258500,387
|
|
20240612,122900,86068200000,258500,258500,259000,258500,602
|
|
20240612,122800,85912564000,259000,259000,259000,258500,258
|
|
20240612,122700,85845863000,258500,258500,259000,258500,192
|
|
20240612,122600,85796227500,259000,259000,259000,258500,701
|
|
20240612,122500,85614944500,258500,258500,259000,258500,678
|
|
20240612,122400,85439472000,258500,259000,259000,258500,866
|
|
20240612,122300,85215597000,259000,259000,259500,258500,806
|
|
20240612,122200,85006854000,259500,259000,259500,259000,898
|
|
20240612,122100,84774265500,259000,259000,259500,259000,752
|
|
20240612,122000,84579472500,259000,259000,259500,258500,852
|
|
20240612,121900,84358806000,259000,259500,259500,259000,489
|
|
20240612,121800,84232143000,259000,258500,259500,258500,1190
|
|
20240612,121700,83923952000,258500,258500,259000,258500,442
|
|
20240612,121600,83809561500,258500,259000,259000,258500,705
|
|
20240612,121500,83627265000,258500,259000,259000,258500,310
|
|
20240612,121400,83547078000,258500,258500,259000,258500,224
|
|
20240612,121300,83489125500,258500,258500,258500,258000,585
|
|
20240612,121200,83337947000,258500,257500,259000,257500,4031
|
|
20240612,121100,82297708500,257500,258000,258000,257500,3587
|
|
20240612,121000,81374040500,258000,257500,258000,257500,961
|
|
20240612,120900,81126542000,257500,257500,258000,257500,833
|
|
20240612,120800,80912018000,257500,257500,258000,257500,1080
|
|
20240612,120700,80633632500,258000,257500,258000,257500,980
|
|
20240612,120600,80381198500,257500,257500,258000,257500,867
|
|
20240612,120500,80157917000,257500,258000,258000,257500,667
|
|
20240612,120400,79986153000,257500,258000,258500,257500,5229
|
|
20240612,120300,78637269500,258500,258500,258500,258000,4744
|
|
20240612,120200,77411989000,258500,259000,259000,258500,504
|
|
20240612,120100,77281694000,259000,258500,259000,258500,574
|
|
20240612,120000,77133266500,258500,259000,259000,258500,438
|
|
20240612,115900,77020025000,258500,258500,259000,258500,512
|
|
20240612,115800,76887652500,258500,259000,259000,258500,692
|
|
20240612,115700,76708679500,258500,259000,259000,258500,149
|
|
20240612,115600,76670133000,258500,258500,259000,258000,895
|
|
20240612,115500,76438785000,258000,259000,259000,258000,734
|
|
20240612,115400,76249201500,259000,258500,259000,258500,1089
|
|
20240612,115300,75967683500,259000,259000,259000,258500,849
|
|
20240612,115200,75748190000,259000,258500,259000,258500,436
|
|
20240612,115100,75635449500,259000,258500,259000,258500,424
|
|
20240612,115000,75525748500,258500,258500,259000,258500,1582
|
|
20240612,114900,75116781500,258500,259000,259500,258500,1778
|
|
20240612,114800,74656566500,259000,260000,260000,259000,1935
|
|
20240612,114700,74154599000,259500,260000,260000,259500,786
|
|
20240612,114600,73950336500,260000,260000,260500,260000,682
|
|
20240612,114500,73773011000,260000,260500,260500,260000,255
|
|
20240612,114400,73706699500,260500,260000,260500,260000,514
|
|
20240612,114300,73573057000,260000,260500,260500,260000,705
|
|
20240612,114200,73389749000,260000,260500,260500,260000,331
|
|
20240612,114100,73303649000,260500,260500,260500,260000,790
|
|
20240612,114000,73098205000,260500,260000,260500,260000,452
|
|
20240612,113900,72980668000,260000,260000,260500,259500,1235
|
|
20240612,113800,72659625000,260000,259500,260000,259000,909
|
|
20240612,113700,72423744000,260000,259500,260000,259500,456
|
|
20240612,113600,72305385000,259500,259500,260000,259000,887
|
|
20240612,113500,72075285000,259000,260000,260000,259000,926
|
|
20240612,113400,71835089000,259500,259500,260000,259500,315
|
|
20240612,113300,71753307500,259500,260000,260500,259500,784
|
|
20240612,113200,71549526500,260000,259000,260500,259000,1645
|
|
20240612,113100,71122288000,259000,258500,259500,258500,1406
|
|
20240612,113000,70758083500,258500,259000,259000,258500,778
|
|
20240612,112900,70556924000,259000,258500,259000,258500,798
|
|
20240612,112800,70350428000,259000,258500,259000,258500,540
|
|
20240612,112700,70210809000,259000,258500,259000,258000,1585
|
|
20240612,112600,69801046000,259000,258500,259000,258000,3334
|
|
20240612,112500,68939390000,258000,258500,259000,258000,5749
|
|
20240612,112400,67455059000,258500,259500,259500,258500,4321
|
|
20240612,112300,66336072500,259000,260000,260500,259000,4899
|
|
20240612,112200,65063740000,260000,260500,261000,260000,585
|
|
20240612,112100,64911458000,261000,260500,261000,260500,1125
|
|
20240612,112000,64618382500,260500,261000,261000,260500,470
|
|
20240612,111900,64495934500,261000,261000,261500,260500,598
|
|
20240612,111800,64339891500,261000,261000,261500,261000,435
|
|
20240612,111700,64226350000,261000,261000,261500,261000,547
|
|
20240612,111600,64083581000,261500,261500,261500,261000,368
|
|
20240612,111500,63987505500,261000,261000,261500,261000,163
|
|
20240612,111400,63944927500,261000,261500,261500,261000,246
|
|
20240612,111300,63880708000,261000,261000,261500,261000,295
|
|
20240612,111200,63803692500,261500,261000,261500,261000,659
|
|
20240612,111100,63631612500,261000,261000,261500,261000,368
|
|
20240612,111000,63535541000,261500,261000,261500,261000,523
|
|
20240612,110900,63398983000,261000,260500,261500,260000,1873
|
|
20240612,110800,62910954500,260500,260000,260500,260000,150
|
|
20240612,110700,62871937000,260000,260000,260500,259500,1207
|
|
20240612,110600,62558179000,260000,259500,260500,259500,2450
|
|
20240612,110500,61921544000,259500,259500,260000,259500,1816
|
|
20240612,110400,61450224500,259500,260500,260500,259500,7823
|
|
20240612,110300,59416379000,260000,260500,260500,260000,1649
|
|
20240612,110200,58987544500,260500,260500,260500,260000,522
|
|
20240612,110100,58851765000,260000,260000,260500,260000,1708
|
|
20240612,110000,58407637000,260000,260500,261000,260000,7385
|
|
20240612,105900,56484509000,260500,261000,261000,260500,640
|
|
20240612,105800,56317726500,260500,260500,261000,260500,831
|
|
20240612,105700,56101185500,260500,260500,261000,260500,1101
|
|
20240612,105600,55814273000,260500,260500,261500,260500,576
|
|
20240612,105500,55663995500,261000,260500,261000,260500,739
|
|
20240612,105400,55471265500,260500,261000,261500,260500,1392
|
|
20240612,105300,55107946000,261000,261000,261500,261000,1350
|
|
20240612,105200,54755371000,261500,261000,261500,261000,1478
|
|
20240612,105100,54369557000,261500,260500,261500,260500,1112
|
|
20240612,105000,54079547000,261000,261000,261000,260500,1311
|
|
20240612,104900,53737758500,261000,261000,261500,261000,5263
|
|
20240612,104800,52364097000,261000,262000,262500,261000,10131
|
|
20240612,104700,49712916500,262000,262000,262500,262000,894
|
|
20240612,104600,49478590000,262500,262500,262500,262000,309
|
|
20240612,104500,49397591000,262000,262000,262500,262000,447
|
|
20240612,104400,49280443000,262000,262500,262500,262000,575
|
|
20240612,104300,49129709500,262000,262000,262500,262000,741
|
|
20240612,104200,48935278500,262000,262500,263000,262000,1313
|
|
20240612,104100,48590824000,263000,262500,263000,262500,1930
|
|
20240612,104000,48084196500,263000,263000,263000,262500,551
|
|
20240612,103900,47939359000,262500,263000,263500,262500,1698
|
|
20240612,103800,47492945500,263000,263000,263500,263000,456
|
|
20240612,103700,47373001000,263000,263000,263500,263000,641
|
|
20240612,103600,47204351000,263000,263000,263500,263000,241
|
|
20240612,103500,47140948000,263000,263000,263500,263000,683
|
|
20240612,103400,46961306500,263000,263500,263500,263000,556
|
|
20240612,103300,46815071500,263000,263000,263500,263000,309
|
|
20240612,103200,46733801500,263000,263000,263500,263000,198
|
|
20240612,103100,46681721500,263000,263500,263500,263000,1564
|
|
20240612,103000,46270188000,263000,263000,263500,263000,440
|
|
20240612,102900,46154390500,263000,263000,263500,263000,873
|
|
20240612,102800,45924720000,263000,264000,264000,263000,1153
|
|
20240612,102700,45621149500,263500,264500,264500,263500,3009
|
|
20240612,102600,44826742000,264000,264500,264500,264000,309
|
|
20240612,102500,44745117500,264000,264000,264500,264000,286
|
|
20240612,102400,44669595000,264000,264500,264500,264000,700
|
|
20240612,102300,44484657500,264500,264000,264500,264000,432
|
|
20240612,102200,44370544500,264000,264500,264500,264000,484
|
|
20240612,102100,44242653000,264500,264500,264500,264000,572
|
|
20240612,102000,44091537000,264500,264000,264500,263500,931
|
|
20240612,101900,43845651500,263500,263500,264000,263500,846
|
|
20240612,101800,43622698000,263500,264500,264500,263500,1045
|
|
20240612,101700,43346928500,264000,264500,264500,264000,305
|
|
20240612,101600,43266368500,264000,264500,265000,264000,548
|
|
20240612,101500,43121474000,264500,265500,265500,264500,2274
|
|
20240612,101400,42518469500,265500,264500,265500,264000,3099
|
|
20240612,101300,41696776000,264500,263500,264500,263500,1344
|
|
20240612,101200,41341760000,263500,264000,264000,263500,396
|
|
20240612,101100,41237390000,263500,263000,263500,263000,624
|
|
20240612,101000,41072999000,263500,263000,263500,262500,863
|
|
20240612,100900,40845943000,262500,263000,263000,262500,997
|
|
20240612,100800,40584205500,263000,263000,263000,262500,969
|
|
20240612,100700,40329773500,262500,263500,263500,262500,2357
|
|
20240612,100600,39709478000,263500,264000,264000,263500,749
|
|
20240612,100500,39511972500,263500,263500,264000,263000,833
|
|
20240612,100400,39292667500,263000,262500,263500,262500,737
|
|
20240612,100300,39098929000,262500,263000,263000,262500,635
|
|
20240612,100200,38932105500,263000,263000,263000,262500,700
|
|
20240612,100100,38748219500,263000,263000,263000,262500,587
|
|
20240612,100000,38593958500,262500,263000,263500,262500,1034
|
|
20240612,095900,38322367500,263000,264000,264500,263000,1655
|
|
20240612,095800,37886041000,264500,264500,265000,264000,2626
|
|
20240612,095700,37191580500,264500,264000,264500,264000,1228
|
|
20240612,095600,36867029000,264000,263500,264000,263000,807
|
|
20240612,095500,36654102000,264000,263000,264000,262500,1268
|
|
20240612,095400,36320356000,262500,262000,263000,262000,988
|
|
20240612,095300,36061129000,262000,262000,262500,262000,573
|
|
20240612,095200,35910968000,262000,262500,262500,262000,718
|
|
20240612,095100,35722838500,262000,264000,264000,262000,2890
|
|
20240612,095000,34962581000,263500,264000,264000,263500,475
|
|
20240612,094900,34837350500,264000,263500,264000,263000,756
|
|
20240612,094800,34638101000,263500,263500,264000,263000,2028
|
|
20240612,094700,34103441500,263000,262500,263500,262500,943
|
|
20240612,094600,33855600000,263000,262000,263000,261500,3766
|
|
20240612,094500,32868271000,261500,261500,262000,261500,1611
|
|
20240612,094400,32446924000,262000,262000,262000,261500,545
|
|
20240612,094300,32304302000,262000,262000,262500,261500,1643
|
|
20240612,094200,31873920500,262000,261500,262500,261500,1213
|
|
20240612,094100,31556081500,261500,262000,262500,261000,2208
|
|
20240612,094000,30978498000,262000,262500,262500,261500,910
|
|
20240612,093900,30740213500,261500,261500,262000,261500,3065
|
|
20240612,093800,29938217000,261500,261500,262000,261500,2362
|
|
20240612,093700,29320505500,261500,262500,262500,261500,1137
|
|
20240612,093600,29023085000,262000,262500,262500,262000,3468
|
|
20240612,093500,28114142500,262500,263000,263500,262500,1315
|
|
20240612,093400,27768572000,263000,262500,264000,262500,3214
|
|
20240612,093300,26923391500,263000,262500,263000,262000,3123
|
|
20240612,093200,26103726000,262500,263000,263000,262500,1480
|
|
20240612,093100,25715117000,263000,263000,263500,262500,3167
|
|
20240612,093000,24882281500,263500,263000,263500,263000,609
|
|
20240612,092900,24722052000,263000,264000,264000,263000,941
|
|
20240612,092800,24474257500,263500,263500,264000,262500,6661
|
|
20240612,092700,22722210000,263500,263500,264000,263000,1602
|
|
20240612,092600,22300328000,263500,263500,264000,263500,2451
|
|
20240612,092500,21654375000,263500,263500,264000,263000,3110
|
|
20240612,092400,20834645000,263000,264500,265000,263000,7191
|
|
20240612,092300,18937565000,264500,265500,265500,264500,2043
|
|
20240612,092200,18396183500,265000,265000,265500,265000,1768
|
|
20240612,092100,17927129000,265500,266000,266500,265000,1300
|
|
20240612,092000,17581897000,266500,267000,267500,266000,1728
|
|
20240612,091900,17120873000,267000,266500,268000,266500,1502
|
|
20240612,091800,16719460000,266500,266000,267000,265500,746
|
|
20240612,091700,16520763500,266000,264500,266000,264500,2449
|
|
20240612,091600,15872078000,265000,266000,266500,264500,5395
|
|
20240612,091500,14439504000,266500,267500,267500,266000,2733
|
|
20240612,091400,13709779000,267500,267500,268000,267000,1635
|
|
20240612,091300,13272479000,267000,265000,267000,265000,2586
|
|
20240612,091200,12583674500,265500,265500,266000,265000,1556
|
|
20240612,091100,12170848500,265500,264500,266000,264000,4538
|
|
20240612,091000,10969801000,264500,267500,268000,264000,12272
|
|
20240612,090900,7711117500,267500,267500,268000,267000,1691
|
|
20240612,090800,7258717500,267500,268500,269000,267500,2000
|
|
20240612,090700,6722319500,268500,269500,270000,268500,1418
|
|
20240612,090600,6340759500,270000,270500,270500,269500,676
|
|
20240612,090500,6158304000,270500,269000,270500,268000,1123
|
|
20240612,090400,5855524000,268500,268500,269500,267000,4541
|
|
20240612,090300,4638350000,268500,270000,270000,268500,2224
|
|
20240612,090200,4039860000,269500,271500,272500,269000,3657
|
|
20240612,090100,3050673500,273000,273000,274500,271500,3965
|
|
20240612,090000,1967992000,272500,271000,274000,269500,7235
|