717 lines
42 KiB
CSV
717 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,205400,158120097500,275500,275500,275500,275500,88259
|
|
20240613,205300,158120097500,275500,275500,275500,275500,0
|
|
20240613,205200,158120097500,275500,275500,275500,275500,0
|
|
20240613,205100,158120097500,275500,275500,275500,275500,0
|
|
20240613,205000,158120097500,275500,275500,275500,275500,0
|
|
20240613,204900,158120097500,275500,275500,275500,275500,0
|
|
20240613,204800,158120097500,275500,275500,275500,275500,0
|
|
20240613,204700,158120097500,275500,275500,275500,275500,0
|
|
20240613,204600,158120097500,275500,275500,275500,275500,0
|
|
20240613,204500,158120097500,275500,275500,275500,275500,0
|
|
20240613,204400,158120097500,275500,275500,275500,275500,0
|
|
20240613,204300,158120097500,275500,275500,275500,275500,0
|
|
20240613,204200,158120097500,275500,275500,275500,275500,0
|
|
20240613,204100,158120097500,275500,275500,275500,275500,0
|
|
20240613,204000,158120097500,275500,275500,275500,275500,0
|
|
20240613,203900,158120097500,275500,275500,275500,275500,0
|
|
20240613,203800,158120097500,275500,275500,275500,275500,0
|
|
20240613,203700,158120097500,275500,275500,275500,275500,0
|
|
20240613,203600,158120097500,275500,275500,275500,275500,0
|
|
20240613,203500,158120097500,275500,275500,275500,275500,0
|
|
20240613,203400,158120097500,275500,275500,275500,275500,0
|
|
20240613,203300,158120097500,275500,275500,275500,275500,0
|
|
20240613,203200,158120097500,275500,275500,275500,275500,0
|
|
20240613,203100,158120097500,275500,275500,275500,275500,0
|
|
20240613,203000,158120097500,275500,275500,275500,275500,0
|
|
20240613,202900,158120097500,275500,275500,275500,275500,0
|
|
20240613,202800,158120097500,275500,275500,275500,275500,0
|
|
20240613,202700,158120097500,275500,275500,275500,275500,0
|
|
20240613,202600,158120097500,275500,275500,275500,275500,0
|
|
20240613,202500,158120097500,275500,275500,275500,275500,0
|
|
20240613,202400,158120097500,275500,275500,275500,275500,88259
|
|
20240613,202300,158120097500,275500,275500,275500,275500,0
|
|
20240613,202200,158120097500,275500,275500,275500,275500,0
|
|
20240613,202100,158120097500,275500,275500,275500,275500,0
|
|
20240613,202000,158120097500,275500,275500,275500,275500,0
|
|
20240613,201900,158120097500,275500,275500,275500,275500,0
|
|
20240613,201800,158120097500,275500,275500,275500,275500,0
|
|
20240613,201700,158120097500,275500,275500,275500,275500,0
|
|
20240613,201600,158120097500,275500,275500,275500,275500,0
|
|
20240613,201500,158120097500,275500,275500,275500,275500,0
|
|
20240613,201400,158120097500,275500,275500,275500,275500,0
|
|
20240613,201300,158120097500,275500,275500,275500,275500,0
|
|
20240613,201200,158120097500,275500,275500,275500,275500,0
|
|
20240613,201100,158120097500,275500,275500,275500,275500,0
|
|
20240613,201000,158120097500,275500,275500,275500,275500,0
|
|
20240613,200900,158120097500,275500,275500,275500,275500,0
|
|
20240613,200800,158120097500,275500,275500,275500,275500,0
|
|
20240613,200700,158120097500,275500,275500,275500,275500,0
|
|
20240613,200600,158120097500,275500,275500,275500,275500,0
|
|
20240613,200500,158120097500,275500,275500,275500,275500,0
|
|
20240613,200400,158120097500,275500,275500,275500,275500,0
|
|
20240613,200300,158120097500,275500,275500,275500,275500,0
|
|
20240613,200200,158120097500,275500,275500,275500,275500,0
|
|
20240613,200100,158120097500,275500,275500,275500,275500,0
|
|
20240613,200000,158120097500,275500,275500,275500,275500,0
|
|
20240613,195900,158120097500,275500,275500,275500,275500,0
|
|
20240613,195800,158120097500,275500,275500,275500,275500,0
|
|
20240613,195700,158120097500,275500,275500,275500,275500,0
|
|
20240613,195600,158120097500,275500,275500,275500,275500,0
|
|
20240613,195500,158120097500,275500,275500,275500,275500,0
|
|
20240613,195400,158120097500,275500,275500,275500,275500,88259
|
|
20240613,195300,158120097500,275500,275500,275500,275500,0
|
|
20240613,195200,158120097500,275500,275500,275500,275500,0
|
|
20240613,195100,158120097500,275500,275500,275500,275500,0
|
|
20240613,195000,158120097500,275500,275500,275500,275500,0
|
|
20240613,194900,158120097500,275500,275500,275500,275500,0
|
|
20240613,194800,158120097500,275500,275500,275500,275500,0
|
|
20240613,194700,158120097500,275500,275500,275500,275500,0
|
|
20240613,194600,158120097500,275500,275500,275500,275500,0
|
|
20240613,194500,158120097500,275500,275500,275500,275500,0
|
|
20240613,194400,158120097500,275500,275500,275500,275500,0
|
|
20240613,194300,158120097500,275500,275500,275500,275500,0
|
|
20240613,194200,158120097500,275500,275500,275500,275500,0
|
|
20240613,194100,158120097500,275500,275500,275500,275500,0
|
|
20240613,194000,158120097500,275500,275500,275500,275500,0
|
|
20240613,193900,158120097500,275500,275500,275500,275500,0
|
|
20240613,193800,158120097500,275500,275500,275500,275500,0
|
|
20240613,193700,158120097500,275500,275500,275500,275500,0
|
|
20240613,193600,158120097500,275500,275500,275500,275500,0
|
|
20240613,193500,158120097500,275500,275500,275500,275500,0
|
|
20240613,193400,158120097500,275500,275500,275500,275500,0
|
|
20240613,193300,158120097500,275500,275500,275500,275500,0
|
|
20240613,193200,158120097500,275500,275500,275500,275500,0
|
|
20240613,193100,158120097500,275500,275500,275500,275500,0
|
|
20240613,193000,158120097500,275500,275500,275500,275500,0
|
|
20240613,192900,158120097500,275500,275500,275500,275500,0
|
|
20240613,192800,158120097500,275500,275500,275500,275500,0
|
|
20240613,192700,158120097500,275500,275500,275500,275500,0
|
|
20240613,192600,158120097500,275500,275500,275500,275500,0
|
|
20240613,192500,158120097500,275500,275500,275500,275500,0
|
|
20240613,192400,158120097500,275500,275500,275500,275500,88259
|
|
20240613,192300,158120097500,275500,275500,275500,275500,0
|
|
20240613,192200,158120097500,275500,275500,275500,275500,0
|
|
20240613,192100,158120097500,275500,275500,275500,275500,0
|
|
20240613,192000,158120097500,275500,275500,275500,275500,0
|
|
20240613,191900,158120097500,275500,275500,275500,275500,0
|
|
20240613,191800,158120097500,275500,275500,275500,275500,0
|
|
20240613,191700,158120097500,275500,275500,275500,275500,0
|
|
20240613,191600,158120097500,275500,275500,275500,275500,0
|
|
20240613,191500,158120097500,275500,275500,275500,275500,0
|
|
20240613,191400,158120097500,275500,275500,275500,275500,0
|
|
20240613,191300,158120097500,275500,275500,275500,275500,0
|
|
20240613,191200,158120097500,275500,275500,275500,275500,0
|
|
20240613,191100,158120097500,275500,275500,275500,275500,0
|
|
20240613,191000,158120097500,275500,275500,275500,275500,0
|
|
20240613,190900,158120097500,275500,275500,275500,275500,0
|
|
20240613,190800,158120097500,275500,275500,275500,275500,0
|
|
20240613,190700,158120097500,275500,275500,275500,275500,0
|
|
20240613,190600,158120097500,275500,275500,275500,275500,0
|
|
20240613,190500,158120097500,275500,275500,275500,275500,0
|
|
20240613,190400,158120097500,275500,275500,275500,275500,0
|
|
20240613,190300,158120097500,275500,275500,275500,275500,0
|
|
20240613,190200,158120097500,275500,275500,275500,275500,0
|
|
20240613,190100,158120097500,275500,275500,275500,275500,0
|
|
20240613,190000,158120097500,275500,275500,275500,275500,0
|
|
20240613,185900,158120097500,275500,275500,275500,275500,0
|
|
20240613,185800,158120097500,275500,275500,275500,275500,0
|
|
20240613,185700,158120097500,275500,275500,275500,275500,0
|
|
20240613,185600,158120097500,275500,275500,275500,275500,0
|
|
20240613,185500,158120097500,275500,275500,275500,275500,0
|
|
20240613,185400,158120097500,275500,275500,275500,275500,88259
|
|
20240613,185300,158120097500,275500,275500,275500,275500,0
|
|
20240613,185200,158120097500,275500,275500,275500,275500,0
|
|
20240613,185100,158120097500,275500,275500,275500,275500,0
|
|
20240613,185000,158120097500,275500,275500,275500,275500,0
|
|
20240613,184900,158120097500,275500,275500,275500,275500,0
|
|
20240613,184800,158120097500,275500,275500,275500,275500,0
|
|
20240613,184700,158120097500,275500,275500,275500,275500,0
|
|
20240613,184600,158120097500,275500,275500,275500,275500,0
|
|
20240613,184500,158120097500,275500,275500,275500,275500,0
|
|
20240613,184400,158120097500,275500,275500,275500,275500,0
|
|
20240613,184300,158120097500,275500,275500,275500,275500,0
|
|
20240613,184200,158120097500,275500,275500,275500,275500,0
|
|
20240613,184100,158120097500,275500,275500,275500,275500,0
|
|
20240613,184000,158120097500,275500,275500,275500,275500,0
|
|
20240613,183900,158120097500,275500,275500,275500,275500,0
|
|
20240613,183800,158120097500,275500,275500,275500,275500,0
|
|
20240613,183700,158120097500,275500,275500,275500,275500,0
|
|
20240613,183600,158120097500,275500,275500,275500,275500,0
|
|
20240613,183500,158120097500,275500,275500,275500,275500,0
|
|
20240613,183400,158120097500,275500,275500,275500,275500,0
|
|
20240613,183300,158120097500,275500,275500,275500,275500,0
|
|
20240613,183200,158120097500,275500,275500,275500,275500,0
|
|
20240613,183100,158120097500,275500,275500,275500,275500,0
|
|
20240613,183000,158120097500,275500,275500,275500,275500,0
|
|
20240613,182900,158120097500,275500,275500,275500,275500,0
|
|
20240613,182800,158120097500,275500,275500,275500,275500,0
|
|
20240613,182700,158120097500,275500,275500,275500,275500,0
|
|
20240613,182600,158120097500,275500,275500,275500,275500,0
|
|
20240613,182500,158120097500,275500,275500,275500,275500,0
|
|
20240613,182400,158120097500,275500,275500,275500,275500,88259
|
|
20240613,182300,158120097500,275500,275500,275500,275500,0
|
|
20240613,182200,158120097500,275500,275500,275500,275500,0
|
|
20240613,182100,158120097500,275500,275500,275500,275500,0
|
|
20240613,182000,158120097500,275500,275500,275500,275500,0
|
|
20240613,181900,158120097500,275500,275500,275500,275500,0
|
|
20240613,181800,158120097500,275500,275500,275500,275500,0
|
|
20240613,181700,158120097500,275500,275500,275500,275500,0
|
|
20240613,181600,158120097500,275500,275500,275500,275500,0
|
|
20240613,181500,158120097500,275500,275500,275500,275500,0
|
|
20240613,181400,158120097500,275500,275500,275500,275500,0
|
|
20240613,181300,158120097500,275500,275500,275500,275500,0
|
|
20240613,181200,158120097500,275500,275500,275500,275500,0
|
|
20240613,181100,158120097500,275500,275500,275500,275500,0
|
|
20240613,181000,158120097500,275500,275500,275500,275500,0
|
|
20240613,180900,158120097500,275500,275500,275500,275500,0
|
|
20240613,180800,158120097500,275500,275500,275500,275500,0
|
|
20240613,180700,158120097500,275500,275500,275500,275500,0
|
|
20240613,180600,158120097500,275500,275500,275500,275500,0
|
|
20240613,180500,158120097500,275500,275500,275500,275500,0
|
|
20240613,180400,158120097500,275500,275500,275500,275500,0
|
|
20240613,180300,158120097500,275500,275500,275500,275500,0
|
|
20240613,180200,158120097500,275500,275500,275500,275500,0
|
|
20240613,180100,158120097500,275500,275500,275500,275500,0
|
|
20240613,180000,158120097500,275500,275500,275500,275500,0
|
|
20240613,175900,158120097500,275500,275500,275500,275500,0
|
|
20240613,175800,158120097500,275500,275500,275500,275500,0
|
|
20240613,175700,158120097500,275500,275500,275500,275500,0
|
|
20240613,175600,158120097500,275500,275500,275500,275500,0
|
|
20240613,175500,158120097500,275500,275500,275500,275500,0
|
|
20240613,175400,158120097500,275500,275500,275500,275500,88259
|
|
20240613,175300,158120097500,275500,275500,275500,275500,0
|
|
20240613,175200,158120097500,275500,275500,275500,275500,0
|
|
20240613,175100,158120097500,275500,275500,275500,275500,0
|
|
20240613,175000,158120097500,275500,275500,275500,275500,0
|
|
20240613,174900,158120097500,275500,275500,275500,275500,0
|
|
20240613,174800,158120097500,275500,275500,275500,275500,0
|
|
20240613,174700,158120097500,275500,275500,275500,275500,0
|
|
20240613,174600,158120097500,275500,275500,275500,275500,0
|
|
20240613,174500,158120097500,275500,275500,275500,275500,0
|
|
20240613,174400,158120097500,275500,275500,275500,275500,0
|
|
20240613,174300,158120097500,275500,275500,275500,275500,0
|
|
20240613,174200,158120097500,275500,275500,275500,275500,0
|
|
20240613,174100,158120097500,275500,275500,275500,275500,0
|
|
20240613,174000,158120097500,275500,275500,275500,275500,0
|
|
20240613,173900,158120097500,275500,275500,275500,275500,0
|
|
20240613,173800,158120097500,275500,275500,275500,275500,0
|
|
20240613,173700,158120097500,275500,275500,275500,275500,0
|
|
20240613,173600,158120097500,275500,275500,275500,275500,0
|
|
20240613,173500,158120097500,275500,275500,275500,275500,0
|
|
20240613,173400,158120097500,275500,275500,275500,275500,0
|
|
20240613,173300,158120097500,275500,275500,275500,275500,0
|
|
20240613,173200,158120097500,275500,275500,275500,275500,0
|
|
20240613,173100,158120097500,275500,275500,275500,275500,0
|
|
20240613,173000,158120097500,275500,275500,275500,275500,0
|
|
20240613,172900,158120097500,275500,275500,275500,275500,0
|
|
20240613,172800,158120097500,275500,275500,275500,275500,0
|
|
20240613,172700,158120097500,275500,275500,275500,275500,0
|
|
20240613,172600,158120097500,275500,275500,275500,275500,0
|
|
20240613,172500,158120097500,275500,275500,275500,275500,0
|
|
20240613,172400,158120097500,275500,275500,275500,275500,88259
|
|
20240613,172300,158120097500,275500,275500,275500,275500,0
|
|
20240613,172200,158120097500,275500,275500,275500,275500,0
|
|
20240613,172100,158120097500,275500,275500,275500,275500,0
|
|
20240613,172000,158120097500,275500,275500,275500,275500,0
|
|
20240613,171900,158120097500,275500,275500,275500,275500,0
|
|
20240613,171800,158120097500,275500,275500,275500,275500,0
|
|
20240613,171700,158120097500,275500,275500,275500,275500,0
|
|
20240613,171600,158120097500,275500,275500,275500,275500,0
|
|
20240613,171500,158120097500,275500,275500,275500,275500,0
|
|
20240613,171400,158120097500,275500,275500,275500,275500,0
|
|
20240613,171300,158120097500,275500,275500,275500,275500,0
|
|
20240613,171200,158120097500,275500,275500,275500,275500,0
|
|
20240613,171100,158120097500,275500,275500,275500,275500,0
|
|
20240613,171000,158120097500,275500,275500,275500,275500,0
|
|
20240613,170900,158120097500,275500,275500,275500,275500,0
|
|
20240613,170800,158120097500,275500,275500,275500,275500,0
|
|
20240613,170700,158120097500,275500,275500,275500,275500,0
|
|
20240613,170600,158120097500,275500,275500,275500,275500,0
|
|
20240613,170500,158120097500,275500,275500,275500,275500,0
|
|
20240613,170400,158120097500,275500,275500,275500,275500,0
|
|
20240613,170300,158120097500,275500,275500,275500,275500,0
|
|
20240613,170200,158120097500,275500,275500,275500,275500,0
|
|
20240613,170100,158120097500,275500,275500,275500,275500,0
|
|
20240613,170000,158120097500,275500,275500,275500,275500,0
|
|
20240613,165900,158120097500,275500,275500,275500,275500,0
|
|
20240613,165800,158120097500,275500,275500,275500,275500,0
|
|
20240613,165700,158120097500,275500,275500,275500,275500,0
|
|
20240613,165600,158120097500,275500,275500,275500,275500,0
|
|
20240613,165500,158120097500,275500,275500,275500,275500,0
|
|
20240613,165400,158120097500,275500,275500,275500,275500,88259
|
|
20240613,165300,158120097500,275500,275500,275500,275500,0
|
|
20240613,165200,158120097500,275500,275500,275500,275500,0
|
|
20240613,165100,158120097500,275500,275500,275500,275500,0
|
|
20240613,165000,158120097500,275500,275500,275500,275500,0
|
|
20240613,164900,158120097500,275500,275500,275500,275500,0
|
|
20240613,164800,158120097500,275500,275500,275500,275500,0
|
|
20240613,164700,158120097500,275500,275500,275500,275500,0
|
|
20240613,164600,158120097500,275500,275500,275500,275500,0
|
|
20240613,164500,158120097500,275500,275500,275500,275500,0
|
|
20240613,164400,158120097500,275500,275500,275500,275500,0
|
|
20240613,164300,158120097500,275500,275500,275500,275500,0
|
|
20240613,164200,158120097500,275500,275500,275500,275500,0
|
|
20240613,164100,158120097500,275500,275500,275500,275500,0
|
|
20240613,164000,158120097500,275500,275500,275500,275500,0
|
|
20240613,163900,158120097500,275500,275500,275500,275500,0
|
|
20240613,163800,158120097500,275500,275500,275500,275500,0
|
|
20240613,163700,158120097500,275500,275500,275500,275500,0
|
|
20240613,163600,158120097500,275500,275500,275500,275500,0
|
|
20240613,163500,158120097500,275500,275500,275500,275500,0
|
|
20240613,163400,158120097500,275500,275500,275500,275500,0
|
|
20240613,163300,158120097500,275500,275500,275500,275500,0
|
|
20240613,163200,158120097500,275500,275500,275500,275500,0
|
|
20240613,163100,158120097500,275500,275500,275500,275500,0
|
|
20240613,163000,158120097500,275500,275500,275500,275500,0
|
|
20240613,162900,158120097500,275500,275500,275500,275500,0
|
|
20240613,162800,158120097500,275500,275500,275500,275500,0
|
|
20240613,162700,158120097500,275500,275500,275500,275500,0
|
|
20240613,162600,158120097500,275500,275500,275500,275500,0
|
|
20240613,162500,158120097500,275500,275500,275500,275500,0
|
|
20240613,162400,158120097500,275500,275500,275500,275500,88259
|
|
20240613,162300,158120097500,275500,275500,275500,275500,0
|
|
20240613,162200,158120097500,275500,275500,275500,275500,0
|
|
20240613,162100,158120097500,275500,275500,275500,275500,0
|
|
20240613,162000,158120097500,275500,275500,275500,275500,0
|
|
20240613,161900,158120097500,275500,275500,275500,275500,0
|
|
20240613,161800,158120097500,275500,275500,275500,275500,0
|
|
20240613,161700,158120097500,275500,275500,275500,275500,0
|
|
20240613,161600,158120097500,275500,275500,275500,275500,0
|
|
20240613,161500,158120097500,275500,275500,275500,275500,0
|
|
20240613,161400,158120097500,275500,275500,275500,275500,0
|
|
20240613,161300,158120097500,275500,275500,275500,275500,0
|
|
20240613,161200,158120097500,275500,275500,275500,275500,0
|
|
20240613,161100,158120097500,275500,275500,275500,275500,0
|
|
20240613,161000,158120097500,275500,275500,275500,275500,0
|
|
20240613,160900,158120097500,275500,275500,275500,275500,0
|
|
20240613,160800,158120097500,275500,275500,275500,275500,0
|
|
20240613,160700,158120097500,275500,275500,275500,275500,0
|
|
20240613,160600,158120097500,275500,275500,275500,275500,0
|
|
20240613,160500,158120097500,275500,275500,275500,275500,0
|
|
20240613,160400,158120097500,275500,275500,275500,275500,0
|
|
20240613,160300,158120097500,275500,275500,275500,275500,0
|
|
20240613,160200,158120097500,275500,275500,275500,275500,0
|
|
20240613,160100,158120097500,275500,275500,275500,275500,0
|
|
20240613,160000,158120097500,275500,275500,275500,275500,0
|
|
20240613,155900,158120097500,275500,275500,275500,275500,0
|
|
20240613,155800,158120097500,275500,275500,275500,275500,0
|
|
20240613,155700,158120097500,275500,275500,275500,275500,0
|
|
20240613,155600,158120097500,275500,275500,275500,275500,0
|
|
20240613,155500,158120097500,275500,275500,275500,275500,0
|
|
20240613,155400,158120097500,275500,275500,275500,275500,88259
|
|
20240613,155300,158120097500,275500,275500,275500,275500,0
|
|
20240613,155200,158120097500,275500,275500,275500,275500,0
|
|
20240613,155100,158120097500,275500,275500,275500,275500,0
|
|
20240613,155000,158120097500,275500,275500,275500,275500,0
|
|
20240613,154900,158120097500,275500,275500,275500,275500,0
|
|
20240613,154800,158120097500,275500,275500,275500,275500,0
|
|
20240613,154700,158120097500,275500,275500,275500,275500,0
|
|
20240613,154600,158120097500,275500,275500,275500,275500,0
|
|
20240613,154500,158120097500,275500,275500,275500,275500,0
|
|
20240613,154400,158120097500,275500,275500,275500,275500,0
|
|
20240613,154300,158120097500,275500,275500,275500,275500,0
|
|
20240613,154200,158120097500,275500,275500,275500,275500,0
|
|
20240613,154100,158120097500,275500,275500,275500,275500,0
|
|
20240613,154000,158120097500,275500,275500,275500,275500,0
|
|
20240613,153900,158120097500,275500,275500,275500,275500,0
|
|
20240613,153800,158120097500,275500,275500,275500,275500,0
|
|
20240613,153700,158120097500,275500,275500,275500,275500,0
|
|
20240613,153600,158120097500,275500,275500,275500,275500,0
|
|
20240613,153500,158120097500,275500,275500,275500,275500,0
|
|
20240613,153400,158120097500,275500,275500,275500,275500,0
|
|
20240613,153300,158120097500,275500,275500,275500,275500,0
|
|
20240613,153200,158120097500,275500,275500,275500,275500,0
|
|
20240613,153100,158120097500,275500,275500,275500,275500,0
|
|
20240613,153000,158120097500,275500,275500,275500,275500,88259
|
|
20240613,152900,133804743000,273500,273500,273500,273500,0
|
|
20240613,152800,133804743000,273500,273500,273500,273500,0
|
|
20240613,152700,133804743000,273500,273500,273500,273500,0
|
|
20240613,152600,133804743000,273500,273500,273500,273500,0
|
|
20240613,152500,133804743000,273500,273500,273500,273500,0
|
|
20240613,152400,133804743000,273500,273500,273500,273500,0
|
|
20240613,152300,133804743000,273500,273500,273500,273500,0
|
|
20240613,152200,133804743000,273500,273500,273500,273500,0
|
|
20240613,152100,133804743000,273500,273500,273500,273500,0
|
|
20240613,152000,133804743000,273500,273500,273500,273500,0
|
|
20240613,151900,133804743000,273500,274000,274000,273500,2336
|
|
20240613,151800,133165445500,273500,273500,274000,273500,1400
|
|
20240613,151700,132782279500,274000,273500,274000,273500,1274
|
|
20240613,151600,132433640500,273500,273500,274000,273500,2551
|
|
20240613,151500,131735368000,273500,273500,274000,273500,2309
|
|
20240613,151400,131103536500,273500,273500,274000,273500,1363
|
|
20240613,151300,130730622000,273500,274000,274000,273500,2035
|
|
20240613,151200,130173850000,273500,274000,274000,273500,668
|
|
20240613,151100,129991048500,274000,274000,274000,273500,1619
|
|
20240613,151000,129547746500,273500,273500,274000,273000,3248
|
|
20240613,150900,128659354000,273000,273000,273500,273000,971
|
|
20240613,150800,128394033000,273000,273000,273500,273000,363
|
|
20240613,150700,128294910500,273000,273500,274000,273000,2050
|
|
20240613,150600,127734199000,273500,273500,274000,273500,1309
|
|
20240613,150500,127376048000,274000,273000,274000,273000,2686
|
|
20240613,150400,126641271500,273000,272500,273000,272500,2885
|
|
20240613,150300,125854069000,273000,272500,273000,272500,1396
|
|
20240613,150200,125473627000,273000,273000,273500,272500,1240
|
|
20240613,150100,125135439500,273000,274000,274000,273000,2307
|
|
20240613,150000,124505482500,273500,274000,274000,273500,1559
|
|
20240613,145900,124079037500,274000,273500,274000,273500,1194
|
|
20240613,145800,123752433000,274000,273500,274000,273500,1032
|
|
20240613,145700,123470138000,273500,273500,274000,273500,854
|
|
20240613,145600,123236549500,273500,274000,274000,273500,986
|
|
20240613,145500,122966854000,273500,274000,274000,273500,1764
|
|
20240613,145400,122483843000,274000,274000,274000,273500,901
|
|
20240613,145300,122237220000,273500,272500,274000,272500,3660
|
|
20240613,145200,121236903000,272500,272500,273000,272500,195
|
|
20240613,145100,121183755500,272500,272000,273000,271500,2590
|
|
20240613,145000,120478224500,272500,272000,272500,272000,2009
|
|
20240613,144900,119931694500,272000,272000,272500,272000,429
|
|
20240613,144800,119814975000,272000,272000,272500,272000,587
|
|
20240613,144700,119655277000,272500,272500,273000,272000,1441
|
|
20240613,144600,119262648500,272500,273000,273500,272500,2632
|
|
20240613,144500,118543918500,273500,274000,274000,273000,3674
|
|
20240613,144400,117539056000,273500,273500,274000,273500,1741
|
|
20240613,144300,117062646500,274000,273500,274000,273500,521
|
|
20240613,144200,116920090500,273500,273500,274000,273500,371
|
|
20240613,144100,116818571000,273500,273500,274000,273500,654
|
|
20240613,144000,116639587500,273500,274000,274000,273500,417
|
|
20240613,143900,116525498000,274000,273500,274000,273500,401
|
|
20240613,143800,116415757000,273500,272500,274000,272500,4349
|
|
20240613,143700,115227855500,272500,273000,273000,272500,310
|
|
20240613,143600,115143347000,272500,272500,273000,272500,519
|
|
20240613,143500,115001760500,272500,272500,273000,272000,1654
|
|
20240613,143400,114551086000,272000,272000,272500,272000,855
|
|
20240613,143300,114318487500,272000,272500,273000,272000,3700
|
|
20240613,143200,113310479000,273000,272500,273500,272500,4734
|
|
20240613,143100,112018325000,272000,272000,272500,272000,3598
|
|
20240613,143000,111038860500,271500,272000,272000,271500,1109
|
|
20240613,142900,110737689500,272000,272000,272000,271500,505
|
|
20240613,142800,110600543500,272000,271000,272000,271000,1944
|
|
20240613,142700,110072801000,271000,271000,271500,271000,327
|
|
20240613,142600,109984127000,271500,271500,271500,271000,404
|
|
20240613,142500,109874623500,271000,271000,271500,271000,339
|
|
20240613,142400,109782723000,271000,270500,271000,270500,1502
|
|
20240613,142300,109375747000,270500,270500,271000,270500,252
|
|
20240613,142200,109307547500,270500,271000,271000,270500,176
|
|
20240613,142100,109259919000,271000,270500,271000,270500,1200
|
|
20240613,142000,108935255000,271000,270500,271000,270500,518
|
|
20240613,141900,108795066000,271000,271000,271500,270500,996
|
|
20240613,141800,108525140000,271500,270500,272000,270500,2113
|
|
20240613,141700,107951976500,270500,269000,270500,269000,3377
|
|
20240613,141600,107040302500,269000,269000,269500,269000,207
|
|
20240613,141500,106984593500,269500,269500,269500,268500,1939
|
|
20240613,141400,106463100500,269500,269000,269500,269000,416
|
|
20240613,141300,106351170500,269000,269500,269500,269000,493
|
|
20240613,141200,106218517000,269000,269500,270000,269000,799
|
|
20240613,141100,106003186000,269500,269500,270000,269500,179
|
|
20240613,141000,105954944000,269500,270500,270500,269500,424
|
|
20240613,140900,105840495500,270500,270500,270500,270000,146
|
|
20240613,140800,105801066000,270000,270000,270500,270000,364
|
|
20240613,140700,105702777500,270000,270000,270500,270000,239
|
|
20240613,140600,105638232000,270000,270500,270500,270000,520
|
|
20240613,140500,105497821000,270500,270000,270500,270000,919
|
|
20240613,140400,105249660000,270000,270000,270500,270000,246
|
|
20240613,140300,105183198500,270500,270000,270500,270000,365
|
|
20240613,140200,105084574500,270000,270000,270500,270000,178
|
|
20240613,140100,105036490000,270000,270000,270500,270000,551
|
|
20240613,140000,104887675500,270500,270000,270500,270000,406
|
|
20240613,135900,104777987500,270000,270000,270500,270000,195
|
|
20240613,135800,104725321000,270500,270000,270500,270000,449
|
|
20240613,135700,104604054500,270000,270500,270500,270000,544
|
|
20240613,135600,104457132000,270000,270000,270500,270000,389
|
|
20240613,135500,104352095500,270000,270000,270500,270000,577
|
|
20240613,135400,104196297500,270000,270000,270500,270000,344
|
|
20240613,135300,104103379000,270000,270000,270500,269500,306
|
|
20240613,135200,104020759000,269500,270500,271000,269500,597
|
|
20240613,135100,103859450000,270500,270500,271000,270500,602
|
|
20240613,135000,103696600000,270500,270500,271000,270500,303
|
|
20240613,134900,103614625000,270500,270500,271000,270500,215
|
|
20240613,134800,103556439500,270500,270500,271000,270500,586
|
|
20240613,134700,103397871000,270500,268500,271500,268500,6257
|
|
20240613,134600,101706509000,268500,268500,269000,268500,775
|
|
20240613,134500,101498345000,269000,268500,269000,268500,752
|
|
20240613,134400,101296362500,268500,268500,269000,268500,327
|
|
20240613,134300,101208527000,268500,268000,269000,268000,1456
|
|
20240613,134200,100817640000,268500,269000,269000,268000,1588
|
|
20240613,134100,100391215000,269000,269000,269000,268500,846
|
|
20240613,134000,100163671000,269000,269000,269500,269000,445
|
|
20240613,133900,100043898500,269000,269000,269500,269000,508
|
|
20240613,133800,99907212500,269000,269500,269500,269000,461
|
|
20240613,133700,99783120500,269000,269000,269500,269000,1046
|
|
20240613,133600,99501632500,269000,269000,269500,269000,245
|
|
20240613,133500,99435650000,269000,269000,269500,269000,225
|
|
20240613,133400,99375063000,269000,269500,269500,269000,355
|
|
20240613,133300,99279487500,269000,270000,270000,269000,556
|
|
20240613,133200,99129751500,270000,269500,270000,269500,1203
|
|
20240613,133100,98805524500,269500,269500,270000,269500,724
|
|
20240613,133000,98610333000,270000,270000,270000,269500,279
|
|
20240613,132900,98535062000,269500,269500,270000,269500,459
|
|
20240613,132800,98411315500,269500,270000,270000,269500,331
|
|
20240613,132700,98322064000,269500,269500,270000,269500,266
|
|
20240613,132600,98250365000,270000,269500,270000,269500,377
|
|
20240613,132500,98148689500,269500,269500,270000,269500,152
|
|
20240613,132400,98107712500,269500,269000,270000,269000,358
|
|
20240613,132300,98011152000,269000,269000,269500,268500,1931
|
|
20240613,132200,97491987000,268500,269000,269000,268500,283
|
|
20240613,132100,97415967500,268500,269000,269500,268500,678
|
|
20240613,132000,97233698000,269000,269000,269500,269000,574
|
|
20240613,131900,97079275000,269000,270000,270000,269000,1605
|
|
20240613,131800,96646928500,269500,270000,270500,269500,2213
|
|
20240613,131700,96049566500,270000,271000,271000,270000,618
|
|
20240613,131600,95882383500,270500,270500,271000,270500,420
|
|
20240613,131500,95768757000,270500,271500,271500,270500,649
|
|
20240613,131400,95592931000,271000,271500,272000,271000,734
|
|
20240613,131300,95393745000,271500,271500,272000,271500,880
|
|
20240613,131200,95154740500,271500,272000,272000,271500,115
|
|
20240613,131100,95123476000,271500,272000,272000,271500,398
|
|
20240613,131000,95015310000,271500,271500,272000,271500,1017
|
|
20240613,130900,94738759000,271500,271500,272000,271500,319
|
|
20240613,130800,94652123500,272000,271500,272000,271500,331
|
|
20240613,130700,94562181500,271500,272000,272000,271500,176
|
|
20240613,130600,94514380000,271500,271500,272000,271500,210
|
|
20240613,130500,94457334500,271500,272000,272000,271500,214
|
|
20240613,130400,94399199500,272000,271500,272000,271500,250
|
|
20240613,130300,94331284000,271500,271500,272000,271500,199
|
|
20240613,130200,94277212000,271500,271500,272000,271500,152
|
|
20240613,130100,94235917000,271500,272000,272000,271500,277
|
|
20240613,130000,94160645000,271500,271500,272000,271500,122
|
|
20240613,125900,94127509500,271500,272000,272500,271500,1537
|
|
20240613,125800,93709163500,272000,271500,272500,271500,735
|
|
20240613,125700,93509234000,272000,271500,272000,271500,385
|
|
20240613,125600,93404570000,272000,270500,272000,270500,3132
|
|
20240613,125500,92555668000,271000,270500,271000,270500,166
|
|
20240613,125400,92510713500,270500,270500,271000,270500,333
|
|
20240613,125300,92420564500,270500,271000,271000,270500,330
|
|
20240613,125200,92331267500,271000,270500,271000,270500,214
|
|
20240613,125100,92273315500,271000,271000,271000,270500,260
|
|
20240613,125000,92202920000,270500,271000,271000,270500,148
|
|
20240613,124900,92162839500,270500,270000,270500,270000,825
|
|
20240613,124800,91939760500,270500,270000,270500,270000,183
|
|
20240613,124700,91890308000,270500,270000,270500,270000,429
|
|
20240613,124600,91774460500,270000,270000,270500,270000,351
|
|
20240613,124500,91679681000,270000,270000,270500,270000,822
|
|
20240613,124400,91457704500,270500,270500,271000,270000,734
|
|
20240613,124300,91259280500,270500,270500,271000,270500,226
|
|
20240613,124200,91198138000,270500,270500,271000,270500,416
|
|
20240613,124100,91085521500,270500,271000,271000,270500,112
|
|
20240613,124000,91055205000,271000,271000,271000,270500,452
|
|
20240613,123900,90932857500,271000,271000,271000,270500,561
|
|
20240613,123800,90781020000,271000,269500,271000,269500,515
|
|
20240613,123700,90641822500,269500,269500,270000,269500,400
|
|
20240613,123600,90533910500,269500,269500,270000,269500,400
|
|
20240613,123500,90426014500,270000,270500,270500,270000,624
|
|
20240613,123400,90257514500,270000,271000,271000,270000,938
|
|
20240613,123300,90003571000,271000,271000,271500,271000,398
|
|
20240613,123200,89895580500,271500,269500,271500,269500,2649
|
|
20240613,123100,89179497000,269500,269500,270000,269500,109
|
|
20240613,123000,89150100500,269500,269500,270000,269500,641
|
|
20240613,122900,88977299000,270000,269500,270000,269500,461
|
|
20240613,122800,88852872000,270000,269500,270000,269500,336
|
|
20240613,122700,88762291000,270000,269500,270000,269500,236
|
|
20240613,122600,88698672000,269500,269500,270000,269500,225
|
|
20240613,122500,88638008000,269500,270000,270500,269500,296
|
|
20240613,122400,88558119500,270000,270000,270500,270000,1104
|
|
20240613,122300,88259969500,270000,270000,270500,270000,526
|
|
20240613,122200,88117901500,270500,271000,271500,270500,794
|
|
20240613,122100,87902920500,271000,271000,271500,271000,1128
|
|
20240613,122000,87597192500,271000,271000,271500,271000,240
|
|
20240613,121900,87532111500,271000,271000,271500,271000,1073
|
|
20240613,121800,87240886500,271000,271000,271500,271000,370
|
|
20240613,121700,87140585000,271000,271500,272000,271000,1391
|
|
20240613,121600,86763206000,271500,272000,272500,271500,718
|
|
20240613,121500,86567938500,272000,272000,272500,272000,215
|
|
20240613,121400,86509425000,272000,272000,272500,271500,1340
|
|
20240613,121300,86144934000,272000,271500,272000,271000,484
|
|
20240613,121200,86013555500,271500,271000,271500,271000,286
|
|
20240613,121100,85935943000,271000,271000,271500,270500,1020
|
|
20240613,121000,85659349000,271000,270500,271000,270000,409
|
|
20240613,120900,85548678500,270000,270500,270500,270000,511
|
|
20240613,120800,85410476000,270000,270000,270500,270000,190
|
|
20240613,120700,85359148000,270000,269500,270500,269500,3130
|
|
20240613,120600,84514442000,269500,270000,270500,269500,1456
|
|
20240613,120500,84121364500,270000,270500,271000,270000,1355
|
|
20240613,120400,83755020000,270500,271000,271500,270500,1961
|
|
20240613,120300,83223659000,271000,271000,271500,271000,577
|
|
20240613,120200,83067251500,271500,271000,271500,271000,365
|
|
20240613,120100,82968302000,271000,271000,271500,271000,570
|
|
20240613,120000,82813725500,271000,271000,271500,271000,335
|
|
20240613,115900,82722871000,271000,271500,272000,271000,727
|
|
20240613,115800,82525561000,271500,272000,272000,271500,330
|
|
20240613,115700,82435921500,272000,271500,272000,271500,512
|
|
20240613,115600,82296700500,272000,272000,272500,271500,571
|
|
20240613,115500,82141410500,272000,272000,272500,272000,409
|
|
20240613,115400,82030059500,272000,271500,272000,271500,1016
|
|
20240613,115300,81753813000,272000,271500,272000,271500,1311
|
|
20240613,115200,81397860500,271500,272000,272500,271500,758
|
|
20240613,115100,81191712000,272000,272000,272500,272000,647
|
|
20240613,115000,81015646000,272000,272000,272500,272000,376
|
|
20240613,114900,80913336500,272000,272000,272500,272000,463
|
|
20240613,114800,80787246000,272500,272500,273000,272000,366
|
|
20240613,114700,80687524500,272500,272500,272500,272000,691
|
|
20240613,114600,80499233500,272500,272500,273000,272000,675
|
|
20240613,114500,80315289000,272500,272000,273000,272000,634
|
|
20240613,114400,80142555500,272500,272500,273000,272000,749
|
|
20240613,114300,79938500000,272500,273000,273000,272000,731
|
|
20240613,114200,79739277000,273000,273000,273000,272500,1103
|
|
20240613,114100,79438636500,273000,273500,273500,272500,377
|
|
20240613,114000,79335755500,273000,273500,273500,272500,904
|
|
20240613,113900,79089000500,273000,273000,274000,273000,941
|
|
20240613,113800,78831753500,273000,273500,273500,272500,850
|
|
20240613,113700,78599816000,273500,273000,273500,273000,705
|
|
20240613,113600,78407293000,273500,273000,273500,273000,297
|
|
20240613,113500,78326174000,273500,274000,274000,273000,1014
|
|
20240613,113400,78048945500,274000,274000,274000,273500,564
|
|
20240613,113300,77894675500,273500,274000,274000,273500,741
|
|
20240613,113200,77691691500,274500,275000,275000,274000,1279
|
|
20240613,113100,77340568000,274500,274500,275000,274500,512
|
|
20240613,113000,77199995000,274500,274500,275000,274500,250
|
|
20240613,112900,77131331500,274500,275000,275000,274500,179
|
|
20240613,112800,77082166500,275000,275000,275000,274500,863
|
|
20240613,112700,76844882500,275000,274500,275000,274000,1554
|
|
20240613,112600,76418025500,274500,274500,274500,274000,455
|
|
20240613,112500,76293166000,274500,274000,274500,274000,282
|
|
20240613,112400,76215818500,274000,274000,274500,274000,374
|
|
20240613,112300,76113209000,274000,273500,274500,273500,1436
|
|
20240613,112200,75719727500,273500,274000,274000,273500,462
|
|
20240613,112100,75593236000,274000,273500,274000,273500,1103
|
|
20240613,112000,75291247500,274000,274000,274000,273500,424
|
|
20240613,111900,75175132500,274000,273500,274000,273000,1724
|
|
20240613,111800,74703616500,273500,273000,273500,273000,351
|
|
20240613,111700,74607750500,273000,273500,273500,273000,1244
|
|
20240613,111600,74268082500,273000,273000,273500,272500,402
|
|
20240613,111500,74158374500,273000,272500,273500,272500,1957
|
|
20240613,111400,73624218000,272500,272500,273000,272500,358
|
|
20240613,111300,73526597000,272500,273000,273000,272500,632
|
|
20240613,111200,73354181500,273000,272500,273500,272500,728
|
|
20240613,111100,73155421000,272500,272500,273000,272500,378
|
|
20240613,111000,73052357000,272500,273000,273500,272500,547
|
|
20240613,110900,72903018000,273000,273000,273500,273000,662
|
|
20240613,110800,72722271500,273000,273500,273500,273000,660
|
|
20240613,110700,72542041500,273000,273500,274000,273000,858
|
|
20240613,110600,72307417000,273500,273500,274000,273500,281
|
|
20240613,110500,72230519500,274000,273500,274000,273500,381
|
|
20240613,110400,72126199000,273500,274000,274500,273500,334
|
|
20240613,110300,72034686000,274000,274000,274500,274000,603
|
|
20240613,110200,71869399500,274500,274000,274500,273500,1306
|
|
20240613,110100,71511449500,274000,274000,274500,274000,618
|
|
20240613,110000,71341942500,274000,273500,274500,273500,875
|
|
20240613,105900,71102306000,273500,273500,274000,273500,251
|
|
20240613,105800,71033631000,273500,274500,274500,273500,908
|
|
20240613,105700,70784854500,274500,274500,275000,274000,1002
|
|
20240613,105600,70509732000,275000,275000,275500,274500,1165
|
|
20240613,105500,70189319000,275000,275000,275500,274500,1120
|
|
20240613,105400,69881149000,275500,275500,276000,275000,3341
|
|
20240613,105300,68960683500,275000,274500,275500,274500,2021
|
|
20240613,105200,68404933500,274500,274500,275000,274500,550
|
|
20240613,105100,68253787500,275000,275000,275000,274500,348
|
|
20240613,105000,68158163500,275000,275000,275000,274500,686
|
|
20240613,104900,67969583000,275000,275000,275000,274500,822
|
|
20240613,104800,67743684500,274500,274000,275000,274000,1808
|
|
20240613,104700,67247261000,274500,274000,274500,273500,1373
|
|
20240613,104600,66871007000,273500,273500,274000,273500,505
|
|
20240613,104500,66732735500,273500,274000,274000,273500,266
|
|
20240613,104400,66659902000,274000,274000,274000,273500,505
|
|
20240613,104300,66521714000,274000,273000,274000,273000,912
|
|
20240613,104200,66272375500,273000,272500,273500,272500,1367
|
|
20240613,104100,65899237000,273000,272000,273000,272000,2016
|
|
20240613,104000,65349621000,272000,272500,273000,272000,2103
|
|
20240613,103900,64776939500,272500,273000,273000,272500,816
|
|
20240613,103800,64554430000,272500,272500,273000,272500,594
|
|
20240613,103700,64392442000,273000,273500,273500,272500,730
|
|
20240613,103600,64193161500,273000,273500,273500,272500,1620
|
|
20240613,103500,63750801500,273500,274000,274000,273000,1959
|
|
20240613,103400,63215047000,273500,275000,275000,273500,3539
|
|
20240613,103300,62244371500,275000,275000,275500,274500,1628
|
|
20240613,103200,61796589000,275000,275500,275500,274500,2949
|
|
20240613,103100,60985704000,275000,276000,276500,275000,2151
|
|
20240613,103000,60393011000,276000,275000,276500,274500,10120
|
|
20240613,102900,57602967500,275000,274000,275000,274000,2050
|
|
20240613,102800,57039422500,274500,274500,274500,274000,2620
|
|
20240613,102700,56320286000,274500,274000,274500,273500,2061
|
|
20240613,102600,55755530500,274000,273000,274500,272500,12952
|
|
20240613,102500,52209317500,273000,272000,273500,272000,4923
|
|
20240613,102400,50866701500,272000,272000,272500,272000,356
|
|
20240613,102300,50769762000,272000,272000,272500,272000,483
|
|
20240613,102200,50638355000,272000,272000,272500,271500,941
|
|
20240613,102100,50382383000,272000,272500,272500,271500,2905
|
|
20240613,102000,49592150500,272000,271500,272500,271500,1169
|
|
20240613,101900,49273985500,272000,271500,272000,271500,2182
|
|
20240613,101800,48680520000,272000,271500,272000,271000,1716
|
|
20240613,101700,48214499000,271500,271500,271500,271000,707
|
|
20240613,101600,48022588500,271500,271500,271500,271000,439
|
|
20240613,101500,47903465000,271500,270500,271500,270500,1846
|
|
20240613,101400,47403083000,270500,269500,271000,269500,2104
|
|
20240613,101300,46834667500,270000,269500,270000,269500,383
|
|
20240613,101200,46731338500,270000,270000,270000,269500,277
|
|
20240613,101100,46656607000,270000,269500,270000,269500,232
|
|
20240613,101000,46594063500,269500,270000,270000,269500,212
|
|
20240613,100900,46536891000,270000,270500,270500,270000,1336
|
|
20240613,100800,46176109500,270500,270500,270500,270000,195
|
|
20240613,100700,46123396000,270000,270000,270500,270000,440
|
|
20240613,100600,46004484500,270000,270500,270500,270000,423
|
|
20240613,100500,45890095000,270500,271500,272000,270000,3230
|
|
20240613,100400,45013915000,271500,269500,271500,269500,8701
|
|
20240613,100300,42657527000,270000,269500,270000,269000,977
|
|
20240613,100200,42394218500,269500,270000,270000,269000,1452
|
|
20240613,100100,42002919000,270000,269500,270000,269500,689
|
|
20240613,100000,41816990500,270000,270000,270500,269500,1031
|
|
20240613,095900,41538617000,270000,270000,270500,270000,802
|
|
20240613,095800,41322062000,270000,270000,270500,270000,832
|
|
20240613,095700,41097326500,270000,270000,270500,270000,522
|
|
20240613,095600,40956325000,270000,270000,270500,270000,739
|
|
20240613,095500,40756748000,270000,269000,270500,269000,2015
|
|
20240613,095400,40213117000,269500,269000,269500,269000,406
|
|
20240613,095300,40103841500,269000,269000,269500,269000,825
|
|
20240613,095200,39881901000,269000,269000,269500,268000,2750
|
|
20240613,095100,39142784000,269000,269000,269500,269000,953
|
|
20240613,095000,38886410500,269000,270000,270000,269000,1158
|
|
20240613,094900,38574316000,270000,270500,270500,269500,1273
|
|
20240613,094800,38230526500,270500,270000,270500,269500,886
|
|
20240613,094700,37991371000,269500,270500,270500,269500,984
|
|
20240613,094600,37725646500,270500,270500,270500,270000,1121
|
|
20240613,094500,37422845500,270500,270500,271000,270000,880
|
|
20240613,094400,37184916500,270500,270500,271000,270000,2126
|
|
20240613,094300,36609813500,271000,271000,271000,270000,1366
|
|
20240613,094200,36240275500,271000,271000,271000,270000,982
|
|
20240613,094100,35974556000,271000,270000,271000,269000,3890
|
|
20240613,094000,34924051500,269500,270000,270500,269500,1302
|
|
20240613,093900,34572741500,270000,270000,270500,269500,1241
|
|
20240613,093800,34237493000,270000,270000,270500,269500,1602
|
|
20240613,093700,33804959500,270500,271000,271500,270000,2575
|
|
20240613,093600,33107872000,271000,270500,271000,270500,4229
|
|
20240613,093500,31962589500,270500,270000,271000,270000,2365
|
|
20240613,093400,31322908500,270000,271000,271000,270000,3096
|
|
20240613,093300,30485702500,271000,269000,271000,268500,10414
|
|
20240613,093200,27677273000,269000,268000,269000,267500,4971
|
|
20240613,093100,26343333000,268000,267500,268000,267000,1882
|
|
20240613,093000,25839697500,267500,267000,267500,266500,1706
|
|
20240613,092900,25383956500,266500,266500,267000,266000,597
|
|
20240613,092800,25224948000,266500,267000,267000,266000,1630
|
|
20240613,092700,24790526000,267000,267500,267500,266500,2181
|
|
20240613,092600,24208136000,267500,267500,268000,267000,1333
|
|
20240613,092500,23851570500,267500,267500,268000,267000,5159
|
|
20240613,092400,22469904000,267500,266500,267500,266000,2842
|
|
20240613,092300,21710678500,266500,266500,267000,266000,1366
|
|
20240613,092200,21346571000,266500,267000,267500,265500,3854
|
|
20240613,092100,20319060500,266500,266000,267500,266000,3450
|
|
20240613,092000,19398894000,266000,265000,266000,265000,1680
|
|
20240613,091900,18952678000,265500,265500,266500,264500,3481
|
|
20240613,091800,18028530000,265000,264000,265500,263500,2709
|
|
20240613,091700,17312090500,263500,264000,264000,263500,1719
|
|
20240613,091600,16858641000,264500,265000,265000,264000,774
|
|
20240613,091500,16653952000,264500,263500,265000,263500,1581
|
|
20240613,091400,16236219500,264000,264000,264500,263000,1477
|
|
20240613,091300,15846589000,264000,264000,264500,263500,984
|
|
20240613,091200,15586811000,264000,265000,265000,263000,1192
|
|
20240613,091100,15272687000,265000,263500,265000,263500,3495
|
|
20240613,091000,14348927000,263500,263000,263500,263000,1803
|
|
20240613,090900,13874239000,262500,263500,264000,262500,1959
|
|
20240613,090800,13359040000,263500,263500,264000,263000,2333
|
|
20240613,090700,12743999000,264000,262500,264000,262000,925
|
|
20240613,090600,12500786500,262000,263500,264000,262000,2256
|
|
20240613,090500,11908255000,263500,265000,265000,263500,6016
|
|
20240613,090400,10320331000,265000,267000,267500,265000,2606
|
|
20240613,090300,9626557500,267000,268000,268500,266000,8277
|
|
20240613,090200,7411161000,268000,266000,268000,266000,11315
|
|
20240613,090100,4389550000,266000,266500,267000,265500,8040
|
|
20240613,090000,2248016500,266500,266000,267000,265000,8419
|