703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,204000,25626945950,43850,43850,43850,43850,16547
|
|
20240603,203900,25626945950,43850,43850,43850,43850,0
|
|
20240603,203800,25626945950,43850,43850,43850,43850,0
|
|
20240603,203700,25626945950,43850,43850,43850,43850,0
|
|
20240603,203600,25626945950,43850,43850,43850,43850,0
|
|
20240603,203500,25626945950,43850,43850,43850,43850,0
|
|
20240603,203400,25626945950,43850,43850,43850,43850,0
|
|
20240603,203300,25626945950,43850,43850,43850,43850,0
|
|
20240603,203200,25626945950,43850,43850,43850,43850,0
|
|
20240603,203100,25626945950,43850,43850,43850,43850,0
|
|
20240603,203000,25626945950,43850,43850,43850,43850,0
|
|
20240603,202900,25626945950,43850,43850,43850,43850,0
|
|
20240603,202800,25626945950,43850,43850,43850,43850,0
|
|
20240603,202700,25626945950,43850,43850,43850,43850,0
|
|
20240603,202600,25626945950,43850,43850,43850,43850,0
|
|
20240603,202500,25626945950,43850,43850,43850,43850,0
|
|
20240603,202400,25626945950,43850,43850,43850,43850,0
|
|
20240603,202300,25626945950,43850,43850,43850,43850,0
|
|
20240603,202200,25626945950,43850,43850,43850,43850,0
|
|
20240603,202100,25626945950,43850,43850,43850,43850,0
|
|
20240603,202000,25626945950,43850,43850,43850,43850,0
|
|
20240603,201900,25626945950,43850,43850,43850,43850,0
|
|
20240603,201800,25626945950,43850,43850,43850,43850,0
|
|
20240603,201700,25626945950,43850,43850,43850,43850,0
|
|
20240603,201600,25626945950,43850,43850,43850,43850,0
|
|
20240603,201500,25626945950,43850,43850,43850,43850,0
|
|
20240603,201400,25626945950,43850,43850,43850,43850,0
|
|
20240603,201300,25626945950,43850,43850,43850,43850,0
|
|
20240603,201200,25626945950,43850,43850,43850,43850,0
|
|
20240603,201100,25626945950,43850,43850,43850,43850,0
|
|
20240603,201000,25626945950,43850,43850,43850,43850,16547
|
|
20240603,200900,25626945950,43850,43850,43850,43850,0
|
|
20240603,200800,25626945950,43850,43850,43850,43850,0
|
|
20240603,200700,25626945950,43850,43850,43850,43850,0
|
|
20240603,200600,25626945950,43850,43850,43850,43850,0
|
|
20240603,200500,25626945950,43850,43850,43850,43850,0
|
|
20240603,200400,25626945950,43850,43850,43850,43850,0
|
|
20240603,200300,25626945950,43850,43850,43850,43850,0
|
|
20240603,200200,25626945950,43850,43850,43850,43850,0
|
|
20240603,200100,25626945950,43850,43850,43850,43850,0
|
|
20240603,200000,25626945950,43850,43850,43850,43850,0
|
|
20240603,195900,25626945950,43850,43850,43850,43850,0
|
|
20240603,195800,25626945950,43850,43850,43850,43850,0
|
|
20240603,195700,25626945950,43850,43850,43850,43850,0
|
|
20240603,195600,25626945950,43850,43850,43850,43850,0
|
|
20240603,195500,25626945950,43850,43850,43850,43850,0
|
|
20240603,195400,25626945950,43850,43850,43850,43850,0
|
|
20240603,195300,25626945950,43850,43850,43850,43850,0
|
|
20240603,195200,25626945950,43850,43850,43850,43850,0
|
|
20240603,195100,25626945950,43850,43850,43850,43850,0
|
|
20240603,195000,25626945950,43850,43850,43850,43850,0
|
|
20240603,194900,25626945950,43850,43850,43850,43850,0
|
|
20240603,194800,25626945950,43850,43850,43850,43850,0
|
|
20240603,194700,25626945950,43850,43850,43850,43850,0
|
|
20240603,194600,25626945950,43850,43850,43850,43850,0
|
|
20240603,194500,25626945950,43850,43850,43850,43850,0
|
|
20240603,194400,25626945950,43850,43850,43850,43850,0
|
|
20240603,194300,25626945950,43850,43850,43850,43850,0
|
|
20240603,194200,25626945950,43850,43850,43850,43850,0
|
|
20240603,194100,25626945950,43850,43850,43850,43850,0
|
|
20240603,194000,25626945950,43850,43850,43850,43850,16547
|
|
20240603,193900,25626945950,43850,43850,43850,43850,0
|
|
20240603,193800,25626945950,43850,43850,43850,43850,0
|
|
20240603,193700,25626945950,43850,43850,43850,43850,0
|
|
20240603,193600,25626945950,43850,43850,43850,43850,0
|
|
20240603,193500,25626945950,43850,43850,43850,43850,0
|
|
20240603,193400,25626945950,43850,43850,43850,43850,0
|
|
20240603,193300,25626945950,43850,43850,43850,43850,0
|
|
20240603,193200,25626945950,43850,43850,43850,43850,0
|
|
20240603,193100,25626945950,43850,43850,43850,43850,0
|
|
20240603,193000,25626945950,43850,43850,43850,43850,0
|
|
20240603,192900,25626945950,43850,43850,43850,43850,0
|
|
20240603,192800,25626945950,43850,43850,43850,43850,0
|
|
20240603,192700,25626945950,43850,43850,43850,43850,0
|
|
20240603,192600,25626945950,43850,43850,43850,43850,0
|
|
20240603,192500,25626945950,43850,43850,43850,43850,0
|
|
20240603,192400,25626945950,43850,43850,43850,43850,0
|
|
20240603,192300,25626945950,43850,43850,43850,43850,0
|
|
20240603,192200,25626945950,43850,43850,43850,43850,0
|
|
20240603,192100,25626945950,43850,43850,43850,43850,0
|
|
20240603,192000,25626945950,43850,43850,43850,43850,0
|
|
20240603,191900,25626945950,43850,43850,43850,43850,0
|
|
20240603,191800,25626945950,43850,43850,43850,43850,0
|
|
20240603,191700,25626945950,43850,43850,43850,43850,0
|
|
20240603,191600,25626945950,43850,43850,43850,43850,0
|
|
20240603,191500,25626945950,43850,43850,43850,43850,0
|
|
20240603,191400,25626945950,43850,43850,43850,43850,0
|
|
20240603,191300,25626945950,43850,43850,43850,43850,0
|
|
20240603,191200,25626945950,43850,43850,43850,43850,0
|
|
20240603,191100,25626945950,43850,43850,43850,43850,0
|
|
20240603,191000,25626945950,43850,43850,43850,43850,16547
|
|
20240603,190900,25626945950,43850,43850,43850,43850,0
|
|
20240603,190800,25626945950,43850,43850,43850,43850,0
|
|
20240603,190700,25626945950,43850,43850,43850,43850,0
|
|
20240603,190600,25626945950,43850,43850,43850,43850,0
|
|
20240603,190500,25626945950,43850,43850,43850,43850,0
|
|
20240603,190400,25626945950,43850,43850,43850,43850,0
|
|
20240603,190300,25626945950,43850,43850,43850,43850,0
|
|
20240603,190200,25626945950,43850,43850,43850,43850,0
|
|
20240603,190100,25626945950,43850,43850,43850,43850,0
|
|
20240603,190000,25626945950,43850,43850,43850,43850,0
|
|
20240603,185900,25626945950,43850,43850,43850,43850,0
|
|
20240603,185800,25626945950,43850,43850,43850,43850,0
|
|
20240603,185700,25626945950,43850,43850,43850,43850,0
|
|
20240603,185600,25626945950,43850,43850,43850,43850,0
|
|
20240603,185500,25626945950,43850,43850,43850,43850,0
|
|
20240603,185400,25626945950,43850,43850,43850,43850,0
|
|
20240603,185300,25626945950,43850,43850,43850,43850,0
|
|
20240603,185200,25626945950,43850,43850,43850,43850,0
|
|
20240603,185100,25626945950,43850,43850,43850,43850,0
|
|
20240603,185000,25626945950,43850,43850,43850,43850,0
|
|
20240603,184900,25626945950,43850,43850,43850,43850,0
|
|
20240603,184800,25626945950,43850,43850,43850,43850,0
|
|
20240603,184700,25626945950,43850,43850,43850,43850,0
|
|
20240603,184600,25626945950,43850,43850,43850,43850,0
|
|
20240603,184500,25626945950,43850,43850,43850,43850,0
|
|
20240603,184400,25626945950,43850,43850,43850,43850,0
|
|
20240603,184300,25626945950,43850,43850,43850,43850,0
|
|
20240603,184200,25626945950,43850,43850,43850,43850,0
|
|
20240603,184100,25626945950,43850,43850,43850,43850,0
|
|
20240603,184000,25626945950,43850,43850,43850,43850,16547
|
|
20240603,183900,25626945950,43850,43850,43850,43850,0
|
|
20240603,183800,25626945950,43850,43850,43850,43850,0
|
|
20240603,183700,25626945950,43850,43850,43850,43850,0
|
|
20240603,183600,25626945950,43850,43850,43850,43850,0
|
|
20240603,183500,25626945950,43850,43850,43850,43850,0
|
|
20240603,183400,25626945950,43850,43850,43850,43850,0
|
|
20240603,183300,25626945950,43850,43850,43850,43850,0
|
|
20240603,183200,25626945950,43850,43850,43850,43850,0
|
|
20240603,183100,25626945950,43850,43850,43850,43850,0
|
|
20240603,183000,25626945950,43850,43850,43850,43850,0
|
|
20240603,182900,25626945950,43850,43850,43850,43850,0
|
|
20240603,182800,25626945950,43850,43850,43850,43850,0
|
|
20240603,182700,25626945950,43850,43850,43850,43850,0
|
|
20240603,182600,25626945950,43850,43850,43850,43850,0
|
|
20240603,182500,25626945950,43850,43850,43850,43850,0
|
|
20240603,182400,25626945950,43850,43850,43850,43850,0
|
|
20240603,182300,25626945950,43850,43850,43850,43850,0
|
|
20240603,182200,25626945950,43850,43850,43850,43850,0
|
|
20240603,182100,25626945950,43850,43850,43850,43850,0
|
|
20240603,182000,25626945950,43850,43850,43850,43850,0
|
|
20240603,181900,25626945950,43850,43850,43850,43850,0
|
|
20240603,181800,25626945950,43850,43850,43850,43850,0
|
|
20240603,181700,25626945950,43850,43850,43850,43850,0
|
|
20240603,181600,25626945950,43850,43850,43850,43850,0
|
|
20240603,181500,25626945950,43850,43850,43850,43850,0
|
|
20240603,181400,25626945950,43850,43850,43850,43850,0
|
|
20240603,181300,25626945950,43850,43850,43850,43850,0
|
|
20240603,181200,25626945950,43850,43850,43850,43850,0
|
|
20240603,181100,25626945950,43850,43850,43850,43850,0
|
|
20240603,181000,25626945950,43850,43850,43850,43850,16547
|
|
20240603,180900,25626945950,43850,43850,43850,43850,0
|
|
20240603,180800,25626945950,43850,43850,43850,43850,0
|
|
20240603,180700,25626945950,43850,43850,43850,43850,0
|
|
20240603,180600,25626945950,43850,43850,43850,43850,0
|
|
20240603,180500,25626945950,43850,43850,43850,43850,0
|
|
20240603,180400,25626945950,43850,43850,43850,43850,0
|
|
20240603,180300,25626945950,43850,43850,43850,43850,0
|
|
20240603,180200,25626945950,43850,43850,43850,43850,0
|
|
20240603,180100,25626945950,43850,43850,43850,43850,0
|
|
20240603,180000,25626945950,43850,43850,43850,43850,0
|
|
20240603,175900,25626945950,43850,43850,43850,43850,0
|
|
20240603,175800,25626945950,43850,43850,43850,43850,0
|
|
20240603,175700,25626945950,43850,43850,43850,43850,0
|
|
20240603,175600,25626945950,43850,43850,43850,43850,0
|
|
20240603,175500,25626945950,43850,43850,43850,43850,0
|
|
20240603,175400,25626945950,43850,43850,43850,43850,0
|
|
20240603,175300,25626945950,43850,43850,43850,43850,0
|
|
20240603,175200,25626945950,43850,43850,43850,43850,0
|
|
20240603,175100,25626945950,43850,43850,43850,43850,0
|
|
20240603,175000,25626945950,43850,43850,43850,43850,0
|
|
20240603,174900,25626945950,43850,43850,43850,43850,0
|
|
20240603,174800,25626945950,43850,43850,43850,43850,0
|
|
20240603,174700,25626945950,43850,43850,43850,43850,0
|
|
20240603,174600,25626945950,43850,43850,43850,43850,0
|
|
20240603,174500,25626945950,43850,43850,43850,43850,0
|
|
20240603,174400,25626945950,43850,43850,43850,43850,0
|
|
20240603,174300,25626945950,43850,43850,43850,43850,0
|
|
20240603,174200,25626945950,43850,43850,43850,43850,0
|
|
20240603,174100,25626945950,43850,43850,43850,43850,0
|
|
20240603,174000,25626945950,43850,43850,43850,43850,16547
|
|
20240603,173900,25626945950,43850,43850,43850,43850,0
|
|
20240603,173800,25626945950,43850,43850,43850,43850,0
|
|
20240603,173700,25626945950,43850,43850,43850,43850,0
|
|
20240603,173600,25626945950,43850,43850,43850,43850,0
|
|
20240603,173500,25626945950,43850,43850,43850,43850,0
|
|
20240603,173400,25626945950,43850,43850,43850,43850,0
|
|
20240603,173300,25626945950,43850,43850,43850,43850,0
|
|
20240603,173200,25626945950,43850,43850,43850,43850,0
|
|
20240603,173100,25626945950,43850,43850,43850,43850,0
|
|
20240603,173000,25626945950,43850,43850,43850,43850,0
|
|
20240603,172900,25626945950,43850,43850,43850,43850,0
|
|
20240603,172800,25626945950,43850,43850,43850,43850,0
|
|
20240603,172700,25626945950,43850,43850,43850,43850,0
|
|
20240603,172600,25626945950,43850,43850,43850,43850,0
|
|
20240603,172500,25626945950,43850,43850,43850,43850,0
|
|
20240603,172400,25626945950,43850,43850,43850,43850,0
|
|
20240603,172300,25626945950,43850,43850,43850,43850,0
|
|
20240603,172200,25626945950,43850,43850,43850,43850,0
|
|
20240603,172100,25626945950,43850,43850,43850,43850,0
|
|
20240603,172000,25626945950,43850,43850,43850,43850,0
|
|
20240603,171900,25626945950,43850,43850,43850,43850,0
|
|
20240603,171800,25626945950,43850,43850,43850,43850,0
|
|
20240603,171700,25626945950,43850,43850,43850,43850,0
|
|
20240603,171600,25626945950,43850,43850,43850,43850,0
|
|
20240603,171500,25626945950,43850,43850,43850,43850,0
|
|
20240603,171400,25626945950,43850,43850,43850,43850,0
|
|
20240603,171300,25626945950,43850,43850,43850,43850,0
|
|
20240603,171200,25626945950,43850,43850,43850,43850,0
|
|
20240603,171100,25626945950,43850,43850,43850,43850,0
|
|
20240603,171000,25626945950,43850,43850,43850,43850,16547
|
|
20240603,170900,25626945950,43850,43850,43850,43850,0
|
|
20240603,170800,25626945950,43850,43850,43850,43850,0
|
|
20240603,170700,25626945950,43850,43850,43850,43850,0
|
|
20240603,170600,25626945950,43850,43850,43850,43850,0
|
|
20240603,170500,25626945950,43850,43850,43850,43850,0
|
|
20240603,170400,25626945950,43850,43850,43850,43850,0
|
|
20240603,170300,25626945950,43850,43850,43850,43850,0
|
|
20240603,170200,25626945950,43850,43850,43850,43850,0
|
|
20240603,170100,25626945950,43850,43850,43850,43850,0
|
|
20240603,170000,25626945950,43850,43850,43850,43850,0
|
|
20240603,165900,25626945950,43850,43850,43850,43850,0
|
|
20240603,165800,25626945950,43850,43850,43850,43850,0
|
|
20240603,165700,25626945950,43850,43850,43850,43850,0
|
|
20240603,165600,25626945950,43850,43850,43850,43850,0
|
|
20240603,165500,25626945950,43850,43850,43850,43850,0
|
|
20240603,165400,25626945950,43850,43850,43850,43850,0
|
|
20240603,165300,25626945950,43850,43850,43850,43850,0
|
|
20240603,165200,25626945950,43850,43850,43850,43850,0
|
|
20240603,165100,25626945950,43850,43850,43850,43850,0
|
|
20240603,165000,25626945950,43850,43850,43850,43850,0
|
|
20240603,164900,25626945950,43850,43850,43850,43850,0
|
|
20240603,164800,25626945950,43850,43850,43850,43850,0
|
|
20240603,164700,25626945950,43850,43850,43850,43850,0
|
|
20240603,164600,25626945950,43850,43850,43850,43850,0
|
|
20240603,164500,25626945950,43850,43850,43850,43850,0
|
|
20240603,164400,25626945950,43850,43850,43850,43850,0
|
|
20240603,164300,25626945950,43850,43850,43850,43850,0
|
|
20240603,164200,25626945950,43850,43850,43850,43850,0
|
|
20240603,164100,25626945950,43850,43850,43850,43850,0
|
|
20240603,164000,25626945950,43850,43850,43850,43850,16547
|
|
20240603,163900,25626945950,43850,43850,43850,43850,0
|
|
20240603,163800,25626945950,43850,43850,43850,43850,0
|
|
20240603,163700,25626945950,43850,43850,43850,43850,0
|
|
20240603,163600,25626945950,43850,43850,43850,43850,0
|
|
20240603,163500,25626945950,43850,43850,43850,43850,0
|
|
20240603,163400,25626945950,43850,43850,43850,43850,0
|
|
20240603,163300,25626945950,43850,43850,43850,43850,0
|
|
20240603,163200,25626945950,43850,43850,43850,43850,0
|
|
20240603,163100,25626945950,43850,43850,43850,43850,0
|
|
20240603,163000,25626945950,43850,43850,43850,43850,0
|
|
20240603,162900,25626945950,43850,43850,43850,43850,0
|
|
20240603,162800,25626945950,43850,43850,43850,43850,0
|
|
20240603,162700,25626945950,43850,43850,43850,43850,0
|
|
20240603,162600,25626945950,43850,43850,43850,43850,0
|
|
20240603,162500,25626945950,43850,43850,43850,43850,0
|
|
20240603,162400,25626945950,43850,43850,43850,43850,0
|
|
20240603,162300,25626945950,43850,43850,43850,43850,0
|
|
20240603,162200,25626945950,43850,43850,43850,43850,0
|
|
20240603,162100,25626945950,43850,43850,43850,43850,0
|
|
20240603,162000,25626945950,43850,43850,43850,43850,0
|
|
20240603,161900,25626945950,43850,43850,43850,43850,0
|
|
20240603,161800,25626945950,43850,43850,43850,43850,0
|
|
20240603,161700,25626945950,43850,43850,43850,43850,0
|
|
20240603,161600,25626945950,43850,43850,43850,43850,0
|
|
20240603,161500,25626945950,43850,43850,43850,43850,0
|
|
20240603,161400,25626945950,43850,43850,43850,43850,0
|
|
20240603,161300,25626945950,43850,43850,43850,43850,0
|
|
20240603,161200,25626945950,43850,43850,43850,43850,0
|
|
20240603,161100,25626945950,43850,43850,43850,43850,0
|
|
20240603,161000,25626945950,43850,43850,43850,43850,16547
|
|
20240603,160900,25626945950,43850,43850,43850,43850,0
|
|
20240603,160800,25626945950,43850,43850,43850,43850,0
|
|
20240603,160700,25626945950,43850,43850,43850,43850,0
|
|
20240603,160600,25626945950,43850,43850,43850,43850,0
|
|
20240603,160500,25626945950,43850,43850,43850,43850,0
|
|
20240603,160400,25626945950,43850,43850,43850,43850,0
|
|
20240603,160300,25626945950,43850,43850,43850,43850,0
|
|
20240603,160200,25626945950,43850,43850,43850,43850,0
|
|
20240603,160100,25626945950,43850,43850,43850,43850,0
|
|
20240603,160000,25626945950,43850,43850,43850,43850,0
|
|
20240603,155900,25626945950,43850,43850,43850,43850,0
|
|
20240603,155800,25626945950,43850,43850,43850,43850,0
|
|
20240603,155700,25626945950,43850,43850,43850,43850,0
|
|
20240603,155600,25626945950,43850,43850,43850,43850,0
|
|
20240603,155500,25626945950,43850,43850,43850,43850,0
|
|
20240603,155400,25626945950,43850,43850,43850,43850,0
|
|
20240603,155300,25626945950,43850,43850,43850,43850,0
|
|
20240603,155200,25626945950,43850,43850,43850,43850,0
|
|
20240603,155100,25626945950,43850,43850,43850,43850,0
|
|
20240603,155000,25626945950,43850,43850,43850,43850,0
|
|
20240603,154900,25626945950,43850,43850,43850,43850,0
|
|
20240603,154800,25626945950,43850,43850,43850,43850,0
|
|
20240603,154700,25626945950,43850,43850,43850,43850,0
|
|
20240603,154600,25626945950,43850,43850,43850,43850,0
|
|
20240603,154500,25626945950,43850,43850,43850,43850,0
|
|
20240603,154400,25626945950,43850,43850,43850,43850,0
|
|
20240603,154300,25626945950,43850,43850,43850,43850,0
|
|
20240603,154200,25626945950,43850,43850,43850,43850,0
|
|
20240603,154100,25626945950,43850,43850,43850,43850,0
|
|
20240603,154000,25626945950,43850,43850,43850,43850,16547
|
|
20240603,153900,25626945950,43850,43850,43850,43850,0
|
|
20240603,153800,25626945950,43850,43850,43850,43850,0
|
|
20240603,153700,25626945950,43850,43850,43850,43850,0
|
|
20240603,153600,25626945950,43850,43850,43850,43850,0
|
|
20240603,153500,25626945950,43850,43850,43850,43850,0
|
|
20240603,153400,25626945950,43850,43850,43850,43850,0
|
|
20240603,153300,25626945950,43850,43850,43850,43850,0
|
|
20240603,153200,25626945950,43850,43850,43850,43850,0
|
|
20240603,153100,25626945950,43850,43850,43850,43850,0
|
|
20240603,153000,25626945950,43850,43850,43850,43850,16547
|
|
20240603,152900,24901360000,44100,44100,44100,44100,0
|
|
20240603,152800,24901360000,44100,44100,44100,44100,0
|
|
20240603,152700,24901360000,44100,44100,44100,44100,0
|
|
20240603,152600,24901360000,44100,44100,44100,44100,0
|
|
20240603,152500,24901360000,44100,44100,44100,44100,0
|
|
20240603,152400,24901360000,44100,44100,44100,44100,0
|
|
20240603,152300,24901360000,44100,44100,44100,44100,0
|
|
20240603,152200,24901360000,44100,44100,44100,44100,0
|
|
20240603,152100,24901360000,44100,44100,44100,44100,0
|
|
20240603,152000,24901360000,44100,44100,44100,44100,0
|
|
20240603,151900,24901360000,44100,44100,44150,44050,600
|
|
20240603,151800,24874905500,44150,44250,44300,44100,1986
|
|
20240603,151700,24787064050,44250,44000,44250,44000,1896
|
|
20240603,151600,24703191000,44250,44150,44250,44000,1804
|
|
20240603,151500,24623536150,44150,43950,44150,43900,953
|
|
20240603,151400,24581612250,43950,44050,44050,43900,973
|
|
20240603,151300,24538812400,44000,44000,44050,43950,324
|
|
20240603,151200,24524554300,44000,44000,44100,43950,1134
|
|
20240603,151100,24474646450,44000,43950,44000,43900,392
|
|
20240603,151000,24457415700,43950,43900,43950,43900,152
|
|
20240603,150900,24450736600,43950,43950,43950,43900,551
|
|
20240603,150800,24426526350,43950,43850,43950,43850,114
|
|
20240603,150700,24421516500,43900,43950,43950,43900,1314
|
|
20240603,150600,24363822700,43900,43900,43950,43900,421
|
|
20240603,150500,24345333450,43950,43900,43950,43900,205
|
|
20240603,150400,24336325950,43950,43900,43950,43900,543
|
|
20240603,150300,24312478500,43900,43850,43900,43850,145
|
|
20240603,150200,24306117700,43800,43850,43900,43800,98
|
|
20240603,150100,24301821450,43850,43850,43950,43850,216
|
|
20240603,150000,24292340250,43900,43850,43900,43800,1019
|
|
20240603,145900,24247652450,43850,43900,43900,43800,478
|
|
20240603,145800,24226682300,43900,43950,43950,43850,659
|
|
20240603,145700,24197777150,43850,43850,43950,43850,391
|
|
20240603,145600,24180605600,43850,43850,43950,43850,562
|
|
20240603,145500,24155941100,43850,43850,43950,43850,221
|
|
20240603,145400,24146245250,43950,43900,43950,43850,476
|
|
20240603,145300,24125351900,43850,43900,43950,43800,371
|
|
20240603,145200,24109062350,43900,43800,43900,43800,162
|
|
20240603,145100,24101958650,43800,43800,43850,43800,287
|
|
20240603,145000,24089382150,43850,43900,43950,43850,615
|
|
20240603,144900,24062393550,43900,43900,43950,43800,575
|
|
20240603,144800,24037161900,43800,43900,43900,43800,517
|
|
20240603,144700,24014493450,43900,43850,43950,43800,485
|
|
20240603,144600,23993227600,43800,43800,43850,43800,737
|
|
20240603,144500,23960939950,43800,43850,43850,43800,321
|
|
20240603,144400,23946868600,43850,43900,43950,43800,663
|
|
20240603,144300,23917780050,43900,43900,43900,43850,144
|
|
20240603,144200,23911461000,43900,43900,43950,43850,671
|
|
20240603,144100,23881976000,43850,43900,43900,43800,598
|
|
20240603,144000,23855744250,43900,43900,43900,43850,152
|
|
20240603,143900,23849073950,43850,43850,43900,43850,269
|
|
20240603,143800,23837269400,43900,43850,43900,43850,310
|
|
20240603,143700,23823669650,43850,43900,43900,43850,1707
|
|
20240603,143600,23748742100,43900,43850,43900,43800,576
|
|
20240603,143500,23723471000,43850,43850,43850,43800,462
|
|
20240603,143400,23703215750,43800,43850,43850,43800,94
|
|
20240603,143300,23699097350,43800,43800,43850,43750,1106
|
|
20240603,143200,23650641650,43800,43800,43800,43750,236
|
|
20240603,143100,23640307800,43800,43750,43800,43750,103
|
|
20240603,143000,23635799750,43750,43800,43850,43750,734
|
|
20240603,142900,23603669750,43800,43800,43850,43750,556
|
|
20240603,142800,23579331800,43850,43850,43850,43750,1551
|
|
20240603,142700,23511408600,43800,43850,43850,43800,344
|
|
20240603,142600,23496335050,43850,43900,44000,43800,455
|
|
20240603,142500,23476374650,44000,43900,44000,43850,740
|
|
20240603,142400,23443842050,43950,43900,43950,43900,116
|
|
20240603,142300,23438746550,44000,43850,44000,43800,449
|
|
20240603,142200,23419024450,43850,43850,43950,43800,368
|
|
20240603,142100,23402874100,43900,43900,43900,43850,362
|
|
20240603,142000,23386992800,43900,43850,43900,43850,481
|
|
20240603,141900,23365895350,43900,43900,43950,43850,266
|
|
20240603,141800,23354218150,43900,43950,43950,43850,267
|
|
20240603,141700,23342489050,43950,43950,44000,43900,393
|
|
20240603,141600,23325208650,44000,43850,44000,43850,612
|
|
20240603,141500,23298341050,43900,43850,43900,43800,254
|
|
20240603,141400,23287202650,43800,43900,43900,43800,357
|
|
20240603,141300,23271546900,43850,43850,43900,43850,312
|
|
20240603,141200,23257854800,43900,43850,43900,43800,405
|
|
20240603,141100,23240100650,43850,43950,43950,43850,1088
|
|
20240603,141000,23192356800,44000,44000,44000,43900,444
|
|
20240603,140900,23172845150,44000,43950,44000,43950,179
|
|
20240603,140800,23164972900,44000,43950,44000,43950,252
|
|
20240603,140700,23153887050,43950,44000,44000,43900,376
|
|
20240603,140600,23137348500,44000,43950,44000,43850,879
|
|
20240603,140500,23098740000,43950,43950,44000,43900,286
|
|
20240603,140400,23086172800,43950,43950,44000,43950,522
|
|
20240603,140300,23063217750,43950,44000,44000,43950,291
|
|
20240603,140200,23050425200,44000,43950,44000,43950,757
|
|
20240603,140100,23017122150,44000,44000,44000,43900,367
|
|
20240603,140000,23000986800,43950,43850,44000,43850,441
|
|
20240603,135900,22981635650,43900,44000,44000,43900,822
|
|
20240603,135800,22945533900,43950,44000,44000,43900,418
|
|
20240603,135700,22927162200,44000,44000,44050,43950,386
|
|
20240603,135600,22910180650,44000,44000,44050,43950,530
|
|
20240603,135500,22886868800,43950,44000,44000,43950,128
|
|
20240603,135400,22881241500,44000,44000,44000,43950,341
|
|
20240603,135300,22866241850,43950,43950,44000,43950,504
|
|
20240603,135200,22844084950,44000,44000,44150,44000,1290
|
|
20240603,135100,22787285400,44050,44050,44100,44000,502
|
|
20240603,135000,22765174300,44050,44050,44100,44050,450
|
|
20240603,134900,22745340200,44050,44050,44050,44000,238
|
|
20240603,134800,22734859950,43950,44000,44000,43950,923
|
|
20240603,134700,22694272350,44000,43900,44000,43900,756
|
|
20240603,134600,22661046750,43950,43950,43950,43900,380
|
|
20240603,134500,22644361150,43900,43950,43950,43900,389
|
|
20240603,134400,22627271600,43950,43950,43950,43900,767
|
|
20240603,134300,22593575050,43950,43900,43950,43900,375
|
|
20240603,134200,22577101450,43950,43900,43950,43900,456
|
|
20240603,134100,22557078000,43950,44000,44000,43900,2187
|
|
20240603,134000,22460973450,43950,44150,44150,43950,2718
|
|
20240603,133900,22341248400,44100,44100,44150,44100,100
|
|
20240603,133800,22336835900,44100,44150,44200,44100,410
|
|
20240603,133700,22318739350,44200,44150,44200,44150,93
|
|
20240603,133600,22314631150,44200,44100,44200,44100,354
|
|
20240603,133500,22299006300,44100,44100,44150,44050,1313
|
|
20240603,133400,22241106100,44050,44150,44250,44050,2074
|
|
20240603,133300,22149638200,44100,44150,44150,44100,985
|
|
20240603,133200,22106173200,44100,44200,44200,44100,1083
|
|
20240603,133100,22058350900,44150,44150,44200,44150,61
|
|
20240603,133000,22055655150,44150,44150,44200,44150,220
|
|
20240603,132900,22045934100,44250,44250,44300,44150,622
|
|
20240603,132800,22018429650,44300,44250,44300,44250,574
|
|
20240603,132700,21993018150,44300,44300,44300,44250,235
|
|
20240603,132600,21982608650,44300,44300,44300,44200,1437
|
|
20240603,132500,21919011600,44300,44300,44300,44200,58
|
|
20240603,132400,21916442400,44300,44300,44300,44250,813
|
|
20240603,132300,21880429450,44300,44200,44300,44200,279
|
|
20240603,132200,21868070250,44250,44300,44300,44150,228
|
|
20240603,132100,21857971150,44300,44300,44300,44100,1477
|
|
20240603,132000,21792661600,44300,44250,44300,44250,594
|
|
20240603,131900,21766370300,44250,44200,44250,44200,456
|
|
20240603,131800,21746193150,44250,44250,44250,44250,165
|
|
20240603,131700,21738891900,44250,44200,44250,44200,279
|
|
20240603,131600,21726551150,44200,44250,44250,44200,361
|
|
20240603,131500,21710594500,44200,44200,44200,44150,422
|
|
20240603,131400,21691942150,44200,44150,44200,44150,765
|
|
20240603,131300,21658162400,44100,44150,44150,44100,283
|
|
20240603,131200,21645669700,44150,44150,44200,44100,431
|
|
20240603,131100,21626640700,44100,44150,44150,44100,688
|
|
20240603,131000,21596268400,44100,44200,44200,44100,2412
|
|
20240603,130900,21489756500,44250,44250,44250,44200,773
|
|
20240603,130800,21455576300,44300,44300,44300,44250,99
|
|
20240603,130700,21451191400,44300,44250,44300,44250,575
|
|
20240603,130600,21425729250,44250,44250,44250,44250,122
|
|
20240603,130500,21420330750,44250,44250,44250,44200,315
|
|
20240603,130400,21406395050,44250,44250,44250,44200,275
|
|
20240603,130300,21394226350,44200,44250,44250,44200,247
|
|
20240603,130200,21383302100,44250,44250,44250,44200,205
|
|
20240603,130100,21374231400,44250,44250,44250,44250,130
|
|
20240603,130000,21368478900,44250,44250,44250,44200,237
|
|
20240603,125900,21357995150,44200,44300,44300,44200,729
|
|
20240603,125800,21325761650,44300,44200,44300,44150,968
|
|
20240603,125700,21282938900,44250,44300,44300,44100,3142
|
|
20240603,125600,21144071750,44350,44350,44350,44300,108
|
|
20240603,125500,21139282450,44300,44300,44350,44250,422
|
|
20240603,125400,21120580300,44300,44400,44400,44300,220
|
|
20240603,125300,21110822600,44400,44350,44400,44350,174
|
|
20240603,125200,21103100450,44350,44350,44350,44300,157
|
|
20240603,125100,21096138400,44350,44400,44400,44350,179
|
|
20240603,125000,21088191100,44400,44350,44400,44300,469
|
|
20240603,124900,21067405750,44350,44450,44450,44350,973
|
|
20240603,124800,21024207550,44450,44450,44500,44400,547
|
|
20240603,124700,20999882150,44450,44450,44500,44400,475
|
|
20240603,124600,20978759550,44450,44400,44450,44350,292
|
|
20240603,124500,20965794100,44400,44350,44400,44350,156
|
|
20240603,124400,20958873550,44400,44500,44500,44350,339
|
|
20240603,124300,20943799300,44500,44350,44500,44350,378
|
|
20240603,124200,20926992800,44350,44450,44450,44350,205
|
|
20240603,124100,20917886000,44400,44300,44450,44300,349
|
|
20240603,124000,20902394600,44300,44350,44450,44300,233
|
|
20240603,123900,20892059900,44350,44450,44450,44300,314
|
|
20240603,123800,20878118300,44450,44300,44450,44300,356
|
|
20240603,123700,20862309550,44400,44350,44400,44350,168
|
|
20240603,123600,20854851900,44250,44400,44400,44250,283
|
|
20240603,123500,20842298750,44450,44400,44450,44300,446
|
|
20240603,123400,20822495150,44400,44400,44400,44300,273
|
|
20240603,123300,20810376500,44400,44300,44400,44300,39
|
|
20240603,123200,20808645000,44400,44350,44400,44300,236
|
|
20240603,123100,20798177550,44400,44250,44400,44250,479
|
|
20240603,123000,20776954800,44300,44300,44350,44300,438
|
|
20240603,122900,20757549900,44350,44250,44400,44250,279
|
|
20240603,122800,20745187300,44200,44350,44350,44200,230
|
|
20240603,122700,20734999850,44350,44250,44350,44200,352
|
|
20240603,122600,20719410450,44250,44150,44250,44150,52
|
|
20240603,122500,20717111700,44200,44300,44300,44150,227
|
|
20240603,122400,20707071500,44250,44150,44250,44150,377
|
|
20240603,122300,20690406000,44200,44250,44300,44200,552
|
|
20240603,122200,20665978500,44250,44200,44250,44200,318
|
|
20240603,122100,20651908500,44250,44150,44250,44150,267
|
|
20240603,122000,20640105150,44200,44200,44200,44100,209
|
|
20240603,121900,20630869950,44200,44200,44200,44150,331
|
|
20240603,121800,20616251400,44200,44200,44200,44150,395
|
|
20240603,121700,20598793450,44150,44200,44200,44150,755
|
|
20240603,121600,20565455850,44150,44200,44200,44150,127
|
|
20240603,121500,20559843100,44200,44200,44200,44050,3562
|
|
20240603,121400,20402743500,44200,44150,44200,44150,196
|
|
20240603,121300,20394081850,44200,44250,44250,44100,115
|
|
20240603,121200,20389001500,44250,44300,44350,44100,2690
|
|
20240603,121100,20270133250,44300,44350,44350,44300,85
|
|
20240603,121000,20266364350,44350,44300,44350,44200,180
|
|
20240603,120900,20258392350,44300,44250,44300,44200,267
|
|
20240603,120800,20246574450,44250,44200,44250,44200,106
|
|
20240603,120700,20241888550,44250,44250,44300,44250,107
|
|
20240603,120600,20237152550,44250,44200,44300,44200,526
|
|
20240603,120500,20213874500,44200,44250,44250,44150,2026
|
|
20240603,120400,20124336900,44300,44300,44300,44250,256
|
|
20240603,120300,20112999550,44300,44300,44400,44250,1227
|
|
20240603,120200,20058627600,44350,44350,44350,44300,201
|
|
20240603,120100,20049714350,44350,44350,44400,44300,319
|
|
20240603,120000,20035561350,44350,44350,44400,44350,107
|
|
20240603,115900,20030810900,44350,44300,44400,44300,347
|
|
20240603,115800,20015435600,44300,44250,44350,44250,573
|
|
20240603,115700,19990035250,44250,44250,44300,44250,60
|
|
20240603,115600,19987377900,44300,44500,44600,44300,2150
|
|
20240603,115500,19891970250,44500,44500,44500,44450,349
|
|
20240603,115400,19876442750,44500,44450,44500,44450,260
|
|
20240603,115300,19864877400,44400,44450,44500,44400,196
|
|
20240603,115200,19856164250,44450,44450,44450,44400,320
|
|
20240603,115100,19841949600,44450,44450,44450,44350,83
|
|
20240603,115000,19838261500,44450,44450,44500,44350,492
|
|
20240603,114900,19816385450,44450,44350,44450,44350,433
|
|
20240603,114800,19797147950,44350,44450,44500,44350,833
|
|
20240603,114700,19760137050,44500,44450,44550,44400,393
|
|
20240603,114600,19742662000,44500,44500,44500,44450,313
|
|
20240603,114500,19728739650,44500,44500,44500,44350,173
|
|
20240603,114400,19721047050,44450,44450,44450,44400,158
|
|
20240603,114300,19714024000,44400,44400,44450,44400,401
|
|
20240603,114200,19696207000,44400,44400,44400,44350,302
|
|
20240603,114100,19682798250,44350,44350,44400,44350,51
|
|
20240603,114000,19680535600,44250,44200,44350,44200,454
|
|
20240603,113900,19660448800,44200,44350,44400,44200,773
|
|
20240603,113800,19626230650,44300,44500,44500,44300,973
|
|
20240603,113700,19582983450,44500,44250,44500,44150,762
|
|
20240603,113600,19549291450,44150,44300,44300,44150,266
|
|
20240603,113500,19537535900,44200,44200,44350,44200,573
|
|
20240603,113400,19512177700,44300,44550,44550,44150,3954
|
|
20240603,113300,19337086100,44450,44550,44550,44350,205
|
|
20240603,113200,19327969600,44350,44600,44600,44350,1057
|
|
20240603,113100,19280959000,44550,44600,44650,44550,142
|
|
20240603,113000,19274623850,44600,44650,44650,44450,271
|
|
20240603,112900,19262527050,44650,44650,44700,44450,2623
|
|
20240603,112800,19145652700,44650,44650,44650,44600,379
|
|
20240603,112700,19128740350,44650,44700,44700,44600,296
|
|
20240603,112600,19115524300,44700,44650,44700,44600,315
|
|
20240603,112500,19101455000,44700,44900,44900,44600,2976
|
|
20240603,112400,18968379400,44900,44900,44900,44850,192
|
|
20240603,112300,18959762900,44900,44900,44900,44850,693
|
|
20240603,112200,18928647350,44900,44850,44900,44850,337
|
|
20240603,112100,18913517500,44900,44800,44900,44800,1119
|
|
20240603,112000,18863345750,44800,44750,44850,44750,1217
|
|
20240603,111900,18808825000,44800,44700,44800,44650,675
|
|
20240603,111800,18778612050,44700,44650,44800,44600,446
|
|
20240603,111700,18758685550,44650,44650,44800,44650,2176
|
|
20240603,111600,18661397100,44600,44550,44650,44550,470
|
|
20240603,111500,18640424500,44550,44550,44600,44550,394
|
|
20240603,111400,18622854900,44550,44500,44600,44500,195
|
|
20240603,111300,18614168300,44550,44550,44600,44500,648
|
|
20240603,111200,18585301300,44550,44400,44600,44400,2852
|
|
20240603,111100,18458392700,44400,44450,44450,44400,416
|
|
20240603,111000,18439909200,44450,44350,44450,44350,1076
|
|
20240603,110900,18392118300,44300,44400,44400,44300,614
|
|
20240603,110800,18364869300,44350,44350,44400,44300,1652
|
|
20240603,110700,18291550700,44400,44350,44400,44200,935
|
|
20240603,110600,18250124850,44350,44300,44350,44250,1063
|
|
20240603,110500,18202990100,44250,44250,44300,44200,170
|
|
20240603,110400,18195464150,44250,44300,44300,44200,432
|
|
20240603,110300,18176350000,44300,44250,44300,44200,417
|
|
20240603,110200,18157903650,44250,44200,44250,44200,54
|
|
20240603,110100,18155515950,44250,44200,44250,44150,267
|
|
20240603,110000,18143705000,44150,44200,44250,44150,342
|
|
20240603,105900,18128591900,44200,44150,44200,44150,90
|
|
20240603,105800,18124615650,44150,44150,44200,44150,237
|
|
20240603,105700,18114148350,44200,44150,44200,44100,316
|
|
20240603,105600,18100191950,44150,44100,44150,44100,242
|
|
20240603,105500,18089517200,44050,43900,44100,43850,669
|
|
20240603,105400,18060120700,44100,44050,44100,43850,1215
|
|
20240603,105300,18006751600,44000,44100,44150,43950,744
|
|
20240603,105200,17973994200,44100,44000,44100,43950,669
|
|
20240603,105100,17944557100,44000,44000,44100,43950,300
|
|
20240603,105000,17931356900,44000,44000,44150,43750,2978
|
|
20240603,104900,17800451550,43850,43900,44050,43650,2554
|
|
20240603,104800,17688507300,44050,44150,44150,43900,3392
|
|
20240603,104700,17539460450,44050,44350,44350,44050,1863
|
|
20240603,104600,17457323600,44350,44200,44400,44150,490
|
|
20240603,104500,17435654950,44300,44300,44350,44000,5375
|
|
20240603,104400,17198327200,44350,44400,44450,44300,2173
|
|
20240603,104300,17101945600,44450,44400,44450,44400,201
|
|
20240603,104200,17093012700,44450,44350,44450,44300,943
|
|
20240603,104100,17051138550,44300,44350,44350,44300,323
|
|
20240603,104000,17036821500,44300,44350,44350,44300,568
|
|
20240603,103900,17011652550,44350,44450,44450,44300,1676
|
|
20240603,103800,16937345050,44350,44500,44500,44350,2837
|
|
20240603,103700,16811302450,44500,44450,44500,44400,1983
|
|
20240603,103600,16723154250,44450,44450,44500,44400,871
|
|
20240603,103500,16684471300,44450,44450,44550,44400,1694
|
|
20240603,103400,16609174050,44450,44600,44600,44450,3655
|
|
20240603,103300,16446466300,44600,44750,44750,44550,4698
|
|
20240603,103200,16236804300,44750,44750,44950,44700,246
|
|
20240603,103100,16225792400,44800,44850,44900,44750,585
|
|
20240603,103000,16199585000,44900,44850,44950,44850,601
|
|
20240603,102900,16172594200,44850,44900,44900,44850,533
|
|
20240603,102800,16148673750,44900,44900,44900,44850,678
|
|
20240603,102700,16118243000,44950,44900,44950,44900,202
|
|
20240603,102600,16109165600,44900,44900,44950,44650,2515
|
|
20240603,102500,15996757650,44900,44850,44900,44700,500
|
|
20240603,102400,15974362200,44850,44700,44850,44700,950
|
|
20240603,102300,15931871100,44700,44650,44700,44650,331
|
|
20240603,102200,15917077900,44700,44700,44750,44650,822
|
|
20240603,102100,15880343250,44800,44800,44900,44700,498
|
|
20240603,102000,15858040800,44950,44750,44950,44650,833
|
|
20240603,101900,15820715950,44600,44700,44800,44550,5102
|
|
20240603,101800,15592985050,44700,44950,44950,44700,1540
|
|
20240603,101700,15524012750,45000,44900,45100,44600,22817
|
|
20240603,101600,14504259950,45050,45000,45100,44700,8411
|
|
20240603,101500,14127495500,45000,44900,45000,44800,4133
|
|
20240603,101400,13942169400,44900,44800,45000,44800,1168
|
|
20240603,101300,13889718150,44950,45000,45100,44800,3208
|
|
20240603,101200,13745736350,44950,45100,45200,44950,4882
|
|
20240603,101100,13525980300,45100,45100,45150,45100,431
|
|
20240603,101000,13506525450,45150,45250,45250,45100,712
|
|
20240603,100900,13474360050,45250,45250,45300,45100,2371
|
|
20240603,100800,13367278750,45250,45100,45250,45100,275
|
|
20240603,100700,13354846550,45100,45200,45300,45100,1034
|
|
20240603,100600,13308143800,45200,45300,45350,45200,1128
|
|
20240603,100500,13257081900,45300,45350,45400,45250,1186
|
|
20240603,100400,13203357200,45400,45400,45400,45300,1022
|
|
20240603,100300,13157020750,45350,45500,45500,45350,771
|
|
20240603,100200,13122016600,45500,45500,45500,45400,2455
|
|
20240603,100100,13010453800,45450,45350,45500,45350,3733
|
|
20240603,100000,12840753000,45350,45400,45400,45350,686
|
|
20240603,095900,12809609000,45400,45350,45400,45350,1167
|
|
20240603,095800,12756632000,45350,45400,45450,45250,1424
|
|
20240603,095700,12692032900,45400,45400,45450,45350,1935
|
|
20240603,095600,12604183400,45450,45250,45450,45200,1759
|
|
20240603,095500,12524496800,45300,45250,45300,45200,594
|
|
20240603,095400,12497602450,45150,45150,45300,45150,3078
|
|
20240603,095300,12358386150,45100,45200,45200,45100,334
|
|
20240603,095200,12343313350,45150,45200,45200,45100,1670
|
|
20240603,095100,12267951950,45150,45150,45250,45150,995
|
|
20240603,095000,12222977050,45150,45150,45200,45100,291
|
|
20240603,094900,12209843850,45150,45100,45200,45050,3658
|
|
20240603,094800,12044903150,45100,44950,45100,44900,1060
|
|
20240603,094700,11997199350,44950,45000,45000,44900,856
|
|
20240603,094600,11958717350,44900,44950,45000,44850,1712
|
|
20240603,094500,11881858900,45000,45050,45050,44950,722
|
|
20240603,094400,11849372950,45000,45000,45050,44950,611
|
|
20240603,094300,11821878750,45000,44900,45050,44850,1247
|
|
20240603,094200,11765794300,44850,45050,45100,44850,4732
|
|
20240603,094100,11552882700,45050,45300,45300,45050,4451
|
|
20240603,094000,11351801600,45300,45450,45450,45300,2126
|
|
20240603,093900,11255274450,45450,45550,45600,45450,3018
|
|
20240603,093800,11117875550,45550,45550,45650,45550,2618
|
|
20240603,093700,10998478950,45600,45450,45600,45400,10747
|
|
20240603,093600,10509411450,45450,45100,45450,45100,6016
|
|
20240603,093500,10236755250,45100,45200,45250,45100,4241
|
|
20240603,093400,10045127650,45150,45250,45250,45150,1744
|
|
20240603,093300,9966287050,45250,45350,45350,45100,5424
|
|
20240603,093200,9721135900,45300,45300,45400,45300,5043
|
|
20240603,093100,9492595050,45300,45450,45550,45200,11781
|
|
20240603,093000,8957059750,45450,45300,45500,45250,9367
|
|
20240603,092900,8531775150,45300,45100,45300,45000,6014
|
|
20240603,092800,8260484100,45100,45350,45350,45000,3453
|
|
20240603,092700,8104494400,45200,45200,45300,45050,8099
|
|
20240603,092600,7738353100,45050,44950,45200,44850,13082
|
|
20240603,092500,7149480800,44900,45050,45050,44850,5936
|
|
20240603,092400,6882524900,45050,45050,45150,45000,5342
|
|
20240603,092300,6641899150,45100,45200,45250,45050,3292
|
|
20240603,092200,6493325600,45200,45450,45450,45150,3228
|
|
20240603,092100,6347104100,45400,45450,45500,45350,3310
|
|
20240603,092000,6196693800,45500,45300,45500,45200,5755
|
|
20240603,091900,5935304300,45350,45250,45350,45150,3664
|
|
20240603,091800,5769581000,45200,45550,45550,45200,6231
|
|
20240603,091700,5487030300,45550,45650,45650,45450,6011
|
|
20240603,091600,5213345700,45600,45450,45750,45450,18100
|
|
20240603,091500,4388228250,45500,45200,45500,45150,16992
|
|
20240603,091400,3618331250,45150,45100,45200,45000,4948
|
|
20240603,091300,3395112950,45100,44950,45200,44900,12190
|
|
20240603,091200,2845676700,44950,44800,44950,44800,4914
|
|
20240603,091100,2625156900,44850,44900,44950,44750,2014
|
|
20240603,091000,2534838350,44850,44900,44950,44750,4150
|
|
20240603,090900,2348764200,44850,44950,45000,44850,9984
|
|
20240603,090800,1899964700,44950,44800,45000,44800,4900
|
|
20240603,090700,1679795650,44800,44750,44850,44700,2561
|
|
20240603,090600,1565183450,44750,44750,44800,44450,5440
|
|
20240603,090500,1322320650,44800,44250,44800,44200,5293
|
|
20240603,090400,1086543850,44250,44100,44400,44050,3150
|
|
20240603,090300,947414050,44100,44200,44550,44100,6841
|
|
20240603,090200,643901450,44250,44200,44250,44050,1710
|
|
20240603,090100,568369950,44200,44450,44450,43950,1993
|
|
20240603,090000,480247550,44300,43350,44500,43350,10969
|