703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,204000,21631644650,44700,44700,44700,44700,17251
|
|
20240604,203900,21631644650,44700,44700,44700,44700,0
|
|
20240604,203800,21631644650,44700,44700,44700,44700,0
|
|
20240604,203700,21631644650,44700,44700,44700,44700,0
|
|
20240604,203600,21631644650,44700,44700,44700,44700,0
|
|
20240604,203500,21631644650,44700,44700,44700,44700,0
|
|
20240604,203400,21631644650,44700,44700,44700,44700,0
|
|
20240604,203300,21631644650,44700,44700,44700,44700,0
|
|
20240604,203200,21631644650,44700,44700,44700,44700,0
|
|
20240604,203100,21631644650,44700,44700,44700,44700,0
|
|
20240604,203000,21631644650,44700,44700,44700,44700,0
|
|
20240604,202900,21631644650,44700,44700,44700,44700,0
|
|
20240604,202800,21631644650,44700,44700,44700,44700,0
|
|
20240604,202700,21631644650,44700,44700,44700,44700,0
|
|
20240604,202600,21631644650,44700,44700,44700,44700,0
|
|
20240604,202500,21631644650,44700,44700,44700,44700,0
|
|
20240604,202400,21631644650,44700,44700,44700,44700,0
|
|
20240604,202300,21631644650,44700,44700,44700,44700,0
|
|
20240604,202200,21631644650,44700,44700,44700,44700,0
|
|
20240604,202100,21631644650,44700,44700,44700,44700,0
|
|
20240604,202000,21631644650,44700,44700,44700,44700,0
|
|
20240604,201900,21631644650,44700,44700,44700,44700,0
|
|
20240604,201800,21631644650,44700,44700,44700,44700,0
|
|
20240604,201700,21631644650,44700,44700,44700,44700,0
|
|
20240604,201600,21631644650,44700,44700,44700,44700,0
|
|
20240604,201500,21631644650,44700,44700,44700,44700,0
|
|
20240604,201400,21631644650,44700,44700,44700,44700,0
|
|
20240604,201300,21631644650,44700,44700,44700,44700,0
|
|
20240604,201200,21631644650,44700,44700,44700,44700,0
|
|
20240604,201100,21631644650,44700,44700,44700,44700,0
|
|
20240604,201000,21631644650,44700,44700,44700,44700,17251
|
|
20240604,200900,21631644650,44700,44700,44700,44700,0
|
|
20240604,200800,21631644650,44700,44700,44700,44700,0
|
|
20240604,200700,21631644650,44700,44700,44700,44700,0
|
|
20240604,200600,21631644650,44700,44700,44700,44700,0
|
|
20240604,200500,21631644650,44700,44700,44700,44700,0
|
|
20240604,200400,21631644650,44700,44700,44700,44700,0
|
|
20240604,200300,21631644650,44700,44700,44700,44700,0
|
|
20240604,200200,21631644650,44700,44700,44700,44700,0
|
|
20240604,200100,21631644650,44700,44700,44700,44700,0
|
|
20240604,200000,21631644650,44700,44700,44700,44700,0
|
|
20240604,195900,21631644650,44700,44700,44700,44700,0
|
|
20240604,195800,21631644650,44700,44700,44700,44700,0
|
|
20240604,195700,21631644650,44700,44700,44700,44700,0
|
|
20240604,195600,21631644650,44700,44700,44700,44700,0
|
|
20240604,195500,21631644650,44700,44700,44700,44700,0
|
|
20240604,195400,21631644650,44700,44700,44700,44700,0
|
|
20240604,195300,21631644650,44700,44700,44700,44700,0
|
|
20240604,195200,21631644650,44700,44700,44700,44700,0
|
|
20240604,195100,21631644650,44700,44700,44700,44700,0
|
|
20240604,195000,21631644650,44700,44700,44700,44700,0
|
|
20240604,194900,21631644650,44700,44700,44700,44700,0
|
|
20240604,194800,21631644650,44700,44700,44700,44700,0
|
|
20240604,194700,21631644650,44700,44700,44700,44700,0
|
|
20240604,194600,21631644650,44700,44700,44700,44700,0
|
|
20240604,194500,21631644650,44700,44700,44700,44700,0
|
|
20240604,194400,21631644650,44700,44700,44700,44700,0
|
|
20240604,194300,21631644650,44700,44700,44700,44700,0
|
|
20240604,194200,21631644650,44700,44700,44700,44700,0
|
|
20240604,194100,21631644650,44700,44700,44700,44700,0
|
|
20240604,194000,21631644650,44700,44700,44700,44700,17251
|
|
20240604,193900,21631644650,44700,44700,44700,44700,0
|
|
20240604,193800,21631644650,44700,44700,44700,44700,0
|
|
20240604,193700,21631644650,44700,44700,44700,44700,0
|
|
20240604,193600,21631644650,44700,44700,44700,44700,0
|
|
20240604,193500,21631644650,44700,44700,44700,44700,0
|
|
20240604,193400,21631644650,44700,44700,44700,44700,0
|
|
20240604,193300,21631644650,44700,44700,44700,44700,0
|
|
20240604,193200,21631644650,44700,44700,44700,44700,0
|
|
20240604,193100,21631644650,44700,44700,44700,44700,0
|
|
20240604,193000,21631644650,44700,44700,44700,44700,0
|
|
20240604,192900,21631644650,44700,44700,44700,44700,0
|
|
20240604,192800,21631644650,44700,44700,44700,44700,0
|
|
20240604,192700,21631644650,44700,44700,44700,44700,0
|
|
20240604,192600,21631644650,44700,44700,44700,44700,0
|
|
20240604,192500,21631644650,44700,44700,44700,44700,0
|
|
20240604,192400,21631644650,44700,44700,44700,44700,0
|
|
20240604,192300,21631644650,44700,44700,44700,44700,0
|
|
20240604,192200,21631644650,44700,44700,44700,44700,0
|
|
20240604,192100,21631644650,44700,44700,44700,44700,0
|
|
20240604,192000,21631644650,44700,44700,44700,44700,0
|
|
20240604,191900,21631644650,44700,44700,44700,44700,0
|
|
20240604,191800,21631644650,44700,44700,44700,44700,0
|
|
20240604,191700,21631644650,44700,44700,44700,44700,0
|
|
20240604,191600,21631644650,44700,44700,44700,44700,0
|
|
20240604,191500,21631644650,44700,44700,44700,44700,0
|
|
20240604,191400,21631644650,44700,44700,44700,44700,0
|
|
20240604,191300,21631644650,44700,44700,44700,44700,0
|
|
20240604,191200,21631644650,44700,44700,44700,44700,0
|
|
20240604,191100,21631644650,44700,44700,44700,44700,0
|
|
20240604,191000,21631644650,44700,44700,44700,44700,17251
|
|
20240604,190900,21631644650,44700,44700,44700,44700,0
|
|
20240604,190800,21631644650,44700,44700,44700,44700,0
|
|
20240604,190700,21631644650,44700,44700,44700,44700,0
|
|
20240604,190600,21631644650,44700,44700,44700,44700,0
|
|
20240604,190500,21631644650,44700,44700,44700,44700,0
|
|
20240604,190400,21631644650,44700,44700,44700,44700,0
|
|
20240604,190300,21631644650,44700,44700,44700,44700,0
|
|
20240604,190200,21631644650,44700,44700,44700,44700,0
|
|
20240604,190100,21631644650,44700,44700,44700,44700,0
|
|
20240604,190000,21631644650,44700,44700,44700,44700,0
|
|
20240604,185900,21631644650,44700,44700,44700,44700,0
|
|
20240604,185800,21631644650,44700,44700,44700,44700,0
|
|
20240604,185700,21631644650,44700,44700,44700,44700,0
|
|
20240604,185600,21631644650,44700,44700,44700,44700,0
|
|
20240604,185500,21631644650,44700,44700,44700,44700,0
|
|
20240604,185400,21631644650,44700,44700,44700,44700,0
|
|
20240604,185300,21631644650,44700,44700,44700,44700,0
|
|
20240604,185200,21631644650,44700,44700,44700,44700,0
|
|
20240604,185100,21631644650,44700,44700,44700,44700,0
|
|
20240604,185000,21631644650,44700,44700,44700,44700,0
|
|
20240604,184900,21631644650,44700,44700,44700,44700,0
|
|
20240604,184800,21631644650,44700,44700,44700,44700,0
|
|
20240604,184700,21631644650,44700,44700,44700,44700,0
|
|
20240604,184600,21631644650,44700,44700,44700,44700,0
|
|
20240604,184500,21631644650,44700,44700,44700,44700,0
|
|
20240604,184400,21631644650,44700,44700,44700,44700,0
|
|
20240604,184300,21631644650,44700,44700,44700,44700,0
|
|
20240604,184200,21631644650,44700,44700,44700,44700,0
|
|
20240604,184100,21631644650,44700,44700,44700,44700,0
|
|
20240604,184000,21631644650,44700,44700,44700,44700,17251
|
|
20240604,183900,21631644650,44700,44700,44700,44700,0
|
|
20240604,183800,21631644650,44700,44700,44700,44700,0
|
|
20240604,183700,21631644650,44700,44700,44700,44700,0
|
|
20240604,183600,21631644650,44700,44700,44700,44700,0
|
|
20240604,183500,21631644650,44700,44700,44700,44700,0
|
|
20240604,183400,21631644650,44700,44700,44700,44700,0
|
|
20240604,183300,21631644650,44700,44700,44700,44700,0
|
|
20240604,183200,21631644650,44700,44700,44700,44700,0
|
|
20240604,183100,21631644650,44700,44700,44700,44700,0
|
|
20240604,183000,21631644650,44700,44700,44700,44700,0
|
|
20240604,182900,21631644650,44700,44700,44700,44700,0
|
|
20240604,182800,21631644650,44700,44700,44700,44700,0
|
|
20240604,182700,21631644650,44700,44700,44700,44700,0
|
|
20240604,182600,21631644650,44700,44700,44700,44700,0
|
|
20240604,182500,21631644650,44700,44700,44700,44700,0
|
|
20240604,182400,21631644650,44700,44700,44700,44700,0
|
|
20240604,182300,21631644650,44700,44700,44700,44700,0
|
|
20240604,182200,21631644650,44700,44700,44700,44700,0
|
|
20240604,182100,21631644650,44700,44700,44700,44700,0
|
|
20240604,182000,21631644650,44700,44700,44700,44700,0
|
|
20240604,181900,21631644650,44700,44700,44700,44700,0
|
|
20240604,181800,21631644650,44700,44700,44700,44700,0
|
|
20240604,181700,21631644650,44700,44700,44700,44700,0
|
|
20240604,181600,21631644650,44700,44700,44700,44700,0
|
|
20240604,181500,21631644650,44700,44700,44700,44700,0
|
|
20240604,181400,21631644650,44700,44700,44700,44700,0
|
|
20240604,181300,21631644650,44700,44700,44700,44700,0
|
|
20240604,181200,21631644650,44700,44700,44700,44700,0
|
|
20240604,181100,21631644650,44700,44700,44700,44700,0
|
|
20240604,181000,21631644650,44700,44700,44700,44700,17251
|
|
20240604,180900,21631644650,44700,44700,44700,44700,0
|
|
20240604,180800,21631644650,44700,44700,44700,44700,0
|
|
20240604,180700,21631644650,44700,44700,44700,44700,0
|
|
20240604,180600,21631644650,44700,44700,44700,44700,0
|
|
20240604,180500,21631644650,44700,44700,44700,44700,0
|
|
20240604,180400,21631644650,44700,44700,44700,44700,0
|
|
20240604,180300,21631644650,44700,44700,44700,44700,0
|
|
20240604,180200,21631644650,44700,44700,44700,44700,0
|
|
20240604,180100,21631644650,44700,44700,44700,44700,0
|
|
20240604,180000,21631644650,44700,44700,44700,44700,0
|
|
20240604,175900,21631644650,44700,44700,44700,44700,0
|
|
20240604,175800,21631644650,44700,44700,44700,44700,0
|
|
20240604,175700,21631644650,44700,44700,44700,44700,0
|
|
20240604,175600,21631644650,44700,44700,44700,44700,0
|
|
20240604,175500,21631644650,44700,44700,44700,44700,0
|
|
20240604,175400,21631644650,44700,44700,44700,44700,0
|
|
20240604,175300,21631644650,44700,44700,44700,44700,0
|
|
20240604,175200,21631644650,44700,44700,44700,44700,0
|
|
20240604,175100,21631644650,44700,44700,44700,44700,0
|
|
20240604,175000,21631644650,44700,44700,44700,44700,0
|
|
20240604,174900,21631644650,44700,44700,44700,44700,0
|
|
20240604,174800,21631644650,44700,44700,44700,44700,0
|
|
20240604,174700,21631644650,44700,44700,44700,44700,0
|
|
20240604,174600,21631644650,44700,44700,44700,44700,0
|
|
20240604,174500,21631644650,44700,44700,44700,44700,0
|
|
20240604,174400,21631644650,44700,44700,44700,44700,0
|
|
20240604,174300,21631644650,44700,44700,44700,44700,0
|
|
20240604,174200,21631644650,44700,44700,44700,44700,0
|
|
20240604,174100,21631644650,44700,44700,44700,44700,0
|
|
20240604,174000,21631644650,44700,44700,44700,44700,17251
|
|
20240604,173900,21631644650,44700,44700,44700,44700,0
|
|
20240604,173800,21631644650,44700,44700,44700,44700,0
|
|
20240604,173700,21631644650,44700,44700,44700,44700,0
|
|
20240604,173600,21631644650,44700,44700,44700,44700,0
|
|
20240604,173500,21631644650,44700,44700,44700,44700,0
|
|
20240604,173400,21631644650,44700,44700,44700,44700,0
|
|
20240604,173300,21631644650,44700,44700,44700,44700,0
|
|
20240604,173200,21631644650,44700,44700,44700,44700,0
|
|
20240604,173100,21631644650,44700,44700,44700,44700,0
|
|
20240604,173000,21631644650,44700,44700,44700,44700,0
|
|
20240604,172900,21631644650,44700,44700,44700,44700,0
|
|
20240604,172800,21631644650,44700,44700,44700,44700,0
|
|
20240604,172700,21631644650,44700,44700,44700,44700,0
|
|
20240604,172600,21631644650,44700,44700,44700,44700,0
|
|
20240604,172500,21631644650,44700,44700,44700,44700,0
|
|
20240604,172400,21631644650,44700,44700,44700,44700,0
|
|
20240604,172300,21631644650,44700,44700,44700,44700,0
|
|
20240604,172200,21631644650,44700,44700,44700,44700,0
|
|
20240604,172100,21631644650,44700,44700,44700,44700,0
|
|
20240604,172000,21631644650,44700,44700,44700,44700,0
|
|
20240604,171900,21631644650,44700,44700,44700,44700,0
|
|
20240604,171800,21631644650,44700,44700,44700,44700,0
|
|
20240604,171700,21631644650,44700,44700,44700,44700,0
|
|
20240604,171600,21631644650,44700,44700,44700,44700,0
|
|
20240604,171500,21631644650,44700,44700,44700,44700,0
|
|
20240604,171400,21631644650,44700,44700,44700,44700,0
|
|
20240604,171300,21631644650,44700,44700,44700,44700,0
|
|
20240604,171200,21631644650,44700,44700,44700,44700,0
|
|
20240604,171100,21631644650,44700,44700,44700,44700,0
|
|
20240604,171000,21631644650,44700,44700,44700,44700,17251
|
|
20240604,170900,21631644650,44700,44700,44700,44700,0
|
|
20240604,170800,21631644650,44700,44700,44700,44700,0
|
|
20240604,170700,21631644650,44700,44700,44700,44700,0
|
|
20240604,170600,21631644650,44700,44700,44700,44700,0
|
|
20240604,170500,21631644650,44700,44700,44700,44700,0
|
|
20240604,170400,21631644650,44700,44700,44700,44700,0
|
|
20240604,170300,21631644650,44700,44700,44700,44700,0
|
|
20240604,170200,21631644650,44700,44700,44700,44700,0
|
|
20240604,170100,21631644650,44700,44700,44700,44700,0
|
|
20240604,170000,21631644650,44700,44700,44700,44700,0
|
|
20240604,165900,21631644650,44700,44700,44700,44700,0
|
|
20240604,165800,21631644650,44700,44700,44700,44700,0
|
|
20240604,165700,21631644650,44700,44700,44700,44700,0
|
|
20240604,165600,21631644650,44700,44700,44700,44700,0
|
|
20240604,165500,21631644650,44700,44700,44700,44700,0
|
|
20240604,165400,21631644650,44700,44700,44700,44700,0
|
|
20240604,165300,21631644650,44700,44700,44700,44700,0
|
|
20240604,165200,21631644650,44700,44700,44700,44700,0
|
|
20240604,165100,21631644650,44700,44700,44700,44700,0
|
|
20240604,165000,21631644650,44700,44700,44700,44700,0
|
|
20240604,164900,21631644650,44700,44700,44700,44700,0
|
|
20240604,164800,21631644650,44700,44700,44700,44700,0
|
|
20240604,164700,21631644650,44700,44700,44700,44700,0
|
|
20240604,164600,21631644650,44700,44700,44700,44700,0
|
|
20240604,164500,21631644650,44700,44700,44700,44700,0
|
|
20240604,164400,21631644650,44700,44700,44700,44700,0
|
|
20240604,164300,21631644650,44700,44700,44700,44700,0
|
|
20240604,164200,21631644650,44700,44700,44700,44700,0
|
|
20240604,164100,21631644650,44700,44700,44700,44700,0
|
|
20240604,164000,21631644650,44700,44700,44700,44700,17251
|
|
20240604,163900,21631644650,44700,44700,44700,44700,0
|
|
20240604,163800,21631644650,44700,44700,44700,44700,0
|
|
20240604,163700,21631644650,44700,44700,44700,44700,0
|
|
20240604,163600,21631644650,44700,44700,44700,44700,0
|
|
20240604,163500,21631644650,44700,44700,44700,44700,0
|
|
20240604,163400,21631644650,44700,44700,44700,44700,0
|
|
20240604,163300,21631644650,44700,44700,44700,44700,0
|
|
20240604,163200,21631644650,44700,44700,44700,44700,0
|
|
20240604,163100,21631644650,44700,44700,44700,44700,0
|
|
20240604,163000,21631644650,44700,44700,44700,44700,0
|
|
20240604,162900,21631644650,44700,44700,44700,44700,0
|
|
20240604,162800,21631644650,44700,44700,44700,44700,0
|
|
20240604,162700,21631644650,44700,44700,44700,44700,0
|
|
20240604,162600,21631644650,44700,44700,44700,44700,0
|
|
20240604,162500,21631644650,44700,44700,44700,44700,0
|
|
20240604,162400,21631644650,44700,44700,44700,44700,0
|
|
20240604,162300,21631644650,44700,44700,44700,44700,0
|
|
20240604,162200,21631644650,44700,44700,44700,44700,0
|
|
20240604,162100,21631644650,44700,44700,44700,44700,0
|
|
20240604,162000,21631644650,44700,44700,44700,44700,0
|
|
20240604,161900,21631644650,44700,44700,44700,44700,0
|
|
20240604,161800,21631644650,44700,44700,44700,44700,0
|
|
20240604,161700,21631644650,44700,44700,44700,44700,0
|
|
20240604,161600,21631644650,44700,44700,44700,44700,0
|
|
20240604,161500,21631644650,44700,44700,44700,44700,0
|
|
20240604,161400,21631644650,44700,44700,44700,44700,0
|
|
20240604,161300,21631644650,44700,44700,44700,44700,0
|
|
20240604,161200,21631644650,44700,44700,44700,44700,0
|
|
20240604,161100,21631644650,44700,44700,44700,44700,0
|
|
20240604,161000,21631644650,44700,44700,44700,44700,17251
|
|
20240604,160900,21631644650,44700,44700,44700,44700,0
|
|
20240604,160800,21631644650,44700,44700,44700,44700,0
|
|
20240604,160700,21631644650,44700,44700,44700,44700,0
|
|
20240604,160600,21631644650,44700,44700,44700,44700,0
|
|
20240604,160500,21631644650,44700,44700,44700,44700,0
|
|
20240604,160400,21631644650,44700,44700,44700,44700,0
|
|
20240604,160300,21631644650,44700,44700,44700,44700,0
|
|
20240604,160200,21631644650,44700,44700,44700,44700,0
|
|
20240604,160100,21631644650,44700,44700,44700,44700,0
|
|
20240604,160000,21631644650,44700,44700,44700,44700,0
|
|
20240604,155900,21631644650,44700,44700,44700,44700,0
|
|
20240604,155800,21631644650,44700,44700,44700,44700,0
|
|
20240604,155700,21631644650,44700,44700,44700,44700,0
|
|
20240604,155600,21631644650,44700,44700,44700,44700,0
|
|
20240604,155500,21631644650,44700,44700,44700,44700,0
|
|
20240604,155400,21631644650,44700,44700,44700,44700,0
|
|
20240604,155300,21631644650,44700,44700,44700,44700,0
|
|
20240604,155200,21631644650,44700,44700,44700,44700,0
|
|
20240604,155100,21631644650,44700,44700,44700,44700,0
|
|
20240604,155000,21631644650,44700,44700,44700,44700,0
|
|
20240604,154900,21631644650,44700,44700,44700,44700,0
|
|
20240604,154800,21631644650,44700,44700,44700,44700,0
|
|
20240604,154700,21631644650,44700,44700,44700,44700,0
|
|
20240604,154600,21631644650,44700,44700,44700,44700,0
|
|
20240604,154500,21631644650,44700,44700,44700,44700,0
|
|
20240604,154400,21631644650,44700,44700,44700,44700,0
|
|
20240604,154300,21631644650,44700,44700,44700,44700,0
|
|
20240604,154200,21631644650,44700,44700,44700,44700,0
|
|
20240604,154100,21631644650,44700,44700,44700,44700,0
|
|
20240604,154000,21631644650,44700,44700,44700,44700,17251
|
|
20240604,153900,21631644650,44700,44700,44700,44700,0
|
|
20240604,153800,21631644650,44700,44700,44700,44700,0
|
|
20240604,153700,21631644650,44700,44700,44700,44700,0
|
|
20240604,153600,21631644650,44700,44700,44700,44700,0
|
|
20240604,153500,21631644650,44700,44700,44700,44700,0
|
|
20240604,153400,21631644650,44700,44700,44700,44700,0
|
|
20240604,153300,21631644650,44700,44700,44700,44700,0
|
|
20240604,153200,21631644650,44700,44700,44700,44700,0
|
|
20240604,153100,21631644650,44700,44700,44700,44700,0
|
|
20240604,153000,21631644650,44700,44700,44700,44700,17251
|
|
20240604,152900,20860524950,44750,44750,44750,44750,0
|
|
20240604,152800,20860524950,44750,44750,44750,44750,0
|
|
20240604,152700,20860524950,44750,44750,44750,44750,0
|
|
20240604,152600,20860524950,44750,44750,44750,44750,0
|
|
20240604,152500,20860524950,44750,44750,44750,44750,0
|
|
20240604,152400,20860524950,44750,44750,44750,44750,0
|
|
20240604,152300,20860524950,44750,44750,44750,44750,0
|
|
20240604,152200,20860524950,44750,44750,44750,44750,0
|
|
20240604,152100,20860524950,44750,44750,44750,44750,0
|
|
20240604,152000,20860524950,44750,44750,44750,44750,0
|
|
20240604,151900,20860524950,44750,44850,44900,44700,5396
|
|
20240604,151800,20618743300,44900,44900,44950,44850,793
|
|
20240604,151700,20583138950,44900,44850,44900,44850,811
|
|
20240604,151600,20546740250,44850,44900,44900,44800,1419
|
|
20240604,151500,20483088300,44900,44850,44900,44800,1260
|
|
20240604,151400,20426534750,44850,44900,44950,44800,1838
|
|
20240604,151300,20344047900,44850,44850,44900,44800,1716
|
|
20240604,151200,20267055800,44850,44800,44850,44750,1136
|
|
20240604,151100,20216150500,44800,44800,44800,44750,1970
|
|
20240604,151000,20127941650,44750,44850,44900,44750,1965
|
|
20240604,150900,20039900700,44850,44750,44900,44750,1358
|
|
20240604,150800,19979012250,44800,44850,44900,44800,2172
|
|
20240604,150700,19881642900,44850,44900,44900,44800,1160
|
|
20240604,150600,19829615150,44800,44800,44900,44700,830
|
|
20240604,150500,19792429750,44650,44650,44900,44650,1957
|
|
20240604,150400,19704802100,44650,44950,44950,44650,2238
|
|
20240604,150300,19604559100,44950,44850,44950,44800,1301
|
|
20240604,150200,19546155750,44850,44750,44900,44750,1007
|
|
20240604,150100,19500998150,44850,44850,44900,44750,1076
|
|
20240604,150000,19452743600,44800,44800,44950,44750,1617
|
|
20240604,145900,19380221550,44850,44900,44950,44750,1275
|
|
20240604,145800,19323013050,44900,44850,44900,44800,1493
|
|
20240604,145700,19256063500,44800,44800,44900,44750,1101
|
|
20240604,145600,19206718250,44800,45000,45000,44750,2544
|
|
20240604,145500,19092718450,44950,44800,45000,44800,1548
|
|
20240604,145400,19023212650,44850,44850,44950,44850,1284
|
|
20240604,145300,18965545250,44900,44900,45000,44850,1982
|
|
20240604,145200,18876535200,44900,44950,44950,44850,1482
|
|
20240604,145100,18809960500,44950,44950,44950,44900,1503
|
|
20240604,145000,18742437050,44950,44900,44950,44850,1373
|
|
20240604,144900,18680765100,44900,44950,44950,44800,1894
|
|
20240604,144800,18595757550,44900,44900,45000,44900,1329
|
|
20240604,144700,18536036300,44900,44900,44950,44900,1223
|
|
20240604,144600,18481108150,44900,44900,45000,44850,1376
|
|
20240604,144500,18419282150,44900,44850,45000,44850,1959
|
|
20240604,144400,18331289650,44900,44850,44900,44850,1351
|
|
20240604,144300,18270649450,44900,44900,44950,44850,1452
|
|
20240604,144200,18205468850,44850,44900,44950,44850,1578
|
|
20240604,144100,18134640700,44900,44800,44900,44800,1348
|
|
20240604,144000,18074145450,44800,44800,44850,44700,1252
|
|
20240604,143900,18018062300,44700,44750,44800,44700,1348
|
|
20240604,143800,17957688550,44750,44800,44800,44700,1718
|
|
20240604,143700,17880764000,44900,44750,44900,44750,1187
|
|
20240604,143600,17827566300,44750,44800,44800,44700,1242
|
|
20240604,143500,17771995150,44800,44800,44850,44750,2970
|
|
20240604,143400,17639027200,44800,44850,44850,44750,722
|
|
20240604,143300,17606676050,44800,44900,44900,44800,938
|
|
20240604,143200,17564573800,44900,44850,44900,44800,1043
|
|
20240604,143100,17517766850,44850,44950,44950,44800,1476
|
|
20240604,143000,17451553950,44900,44850,44950,44850,516
|
|
20240604,142900,17428380400,44850,44950,45000,44850,1024
|
|
20240604,142800,17382379450,44950,45000,45050,44900,945
|
|
20240604,142700,17339903850,45000,45000,45000,44900,636
|
|
20240604,142600,17311298900,45000,44950,45000,44900,595
|
|
20240604,142500,17284533000,44950,44950,44950,44800,907
|
|
20240604,142400,17243776350,44950,44900,44950,44850,464
|
|
20240604,142300,17222934650,44900,44800,44900,44750,887
|
|
20240604,142200,17183152100,44750,44800,44800,44750,1271
|
|
20240604,142100,17126248450,44750,44850,44900,44750,3234
|
|
20240604,142000,16981285200,44850,44950,44950,44800,509
|
|
20240604,141900,16958445900,44950,45000,45000,44900,1700
|
|
20240604,141800,16882002450,45000,44950,45000,44900,836
|
|
20240604,141700,16844410650,44950,44900,44950,44800,906
|
|
20240604,141600,16803754150,44900,44950,45000,44850,733
|
|
20240604,141500,16770819300,44950,45000,45050,44900,903
|
|
20240604,141400,16730209900,45000,45000,45050,44900,566
|
|
20240604,141300,16704752250,44900,44950,45050,44900,973
|
|
20240604,141200,16661000300,44950,45000,45000,44900,793
|
|
20240604,141100,16625360200,45000,44950,45000,44900,871
|
|
20240604,141000,16586209450,44950,44950,45050,44950,662
|
|
20240604,140900,16556420600,44950,44900,45050,44850,985
|
|
20240604,140800,16512108600,44950,44950,45000,44900,1245
|
|
20240604,140700,16456149950,44950,45050,45100,44950,728
|
|
20240604,140600,16423344300,45000,45100,45100,44950,2038
|
|
20240604,140500,16331611100,45050,45050,45150,45000,1567
|
|
20240604,140400,16260953450,45100,45100,45100,45050,721
|
|
20240604,140300,16228437550,45150,45200,45250,45100,1178
|
|
20240604,140200,16175221200,45200,45200,45200,45150,802
|
|
20240604,140100,16138978650,45150,45200,45200,45150,921
|
|
20240604,140000,16097354250,45200,45200,45250,45150,746
|
|
20240604,135900,16063641300,45200,45200,45250,45150,1434
|
|
20240604,135800,15998834600,45200,45250,45250,45150,817
|
|
20240604,135700,15961904850,45200,45250,45300,45200,1559
|
|
20240604,135600,15891364800,45250,45100,45250,45100,2603
|
|
20240604,135500,15773707250,45150,45250,45250,45100,2772
|
|
20240604,135400,15648408850,45250,45250,45250,45200,821
|
|
20240604,135300,15611260550,45250,45250,45250,45200,1425
|
|
20240604,135200,15546788150,45250,45250,45300,45200,1524
|
|
20240604,135100,15477816100,45300,45200,45300,45150,2918
|
|
20240604,135000,15345799250,45200,45200,45200,45150,1379
|
|
20240604,134900,15283491150,45200,45150,45200,45150,2351
|
|
20240604,134800,15177258100,45150,45150,45150,45050,1427
|
|
20240604,134700,15112845700,45150,45100,45150,45050,1159
|
|
20240604,134600,15060578650,45100,45150,45150,45050,1232
|
|
20240604,134500,15004985250,45150,45100,45150,45050,1673
|
|
20240604,134400,14929523100,45100,45050,45100,45050,759
|
|
20240604,134300,14895313900,45050,45100,45100,45000,1361
|
|
20240604,134200,14833985000,45100,45050,45100,45050,1016
|
|
20240604,134100,14788189450,45050,45000,45050,44950,2145
|
|
20240604,134000,14691627850,45000,45000,45000,44950,1003
|
|
20240604,133900,14646498500,45000,45000,45000,44950,376
|
|
20240604,133800,14629578600,45000,45000,45000,44950,933
|
|
20240604,133700,14587606450,45050,45000,45050,44950,782
|
|
20240604,133600,14552425850,45000,45000,45000,44950,427
|
|
20240604,133500,14533211150,45000,45050,45050,44900,2075
|
|
20240604,133400,14439835100,45050,45000,45050,45000,616
|
|
20240604,133300,14412092000,44950,45150,45150,44900,2829
|
|
20240604,133200,14284711700,45150,45150,45150,45100,527
|
|
20240604,133100,14260920650,45150,45150,45150,45100,623
|
|
20240604,133000,14232798750,45150,45150,45150,45100,350
|
|
20240604,132900,14216999450,45100,45150,45150,45100,890
|
|
20240604,132800,14176819350,45150,45150,45150,45050,1380
|
|
20240604,132700,14114531000,45150,45100,45150,45050,1266
|
|
20240604,132600,14057430950,45100,45000,45100,44950,4116
|
|
20240604,132500,13872167250,45000,44950,45000,44950,928
|
|
20240604,132400,13830412800,44900,45000,45000,44900,615
|
|
20240604,132300,13802758100,45000,44900,45000,44900,1389
|
|
20240604,132200,13740315350,44950,44950,44950,44900,670
|
|
20240604,132100,13710212900,44950,44900,44950,44850,539
|
|
20240604,132000,13685997850,44950,44900,44950,44900,495
|
|
20240604,131900,13663757400,44950,44900,44950,44900,378
|
|
20240604,131800,13646767100,44900,44950,44950,44900,892
|
|
20240604,131700,13606681300,45000,44950,45000,44900,1250
|
|
20240604,131600,13550499650,44950,44950,44950,44900,286
|
|
20240604,131500,13537644050,44900,44900,44950,44850,654
|
|
20240604,131400,13508279700,44900,44900,44900,44850,673
|
|
20240604,131300,13478076950,44900,44850,44900,44850,424
|
|
20240604,131200,13459039550,44900,44950,44950,44850,366
|
|
20240604,131100,13442596150,44950,44950,44950,44900,249
|
|
20240604,131000,13431406750,44950,44900,44950,44850,333
|
|
20240604,130900,13416452300,44850,44900,44950,44850,555
|
|
20240604,130800,13391534650,44900,44850,44900,44850,402
|
|
20240604,130700,13373495200,44850,44900,44900,44850,892
|
|
20240604,130600,13333449500,44950,44950,44950,44900,254
|
|
20240604,130500,13322037850,44950,44950,44950,44900,384
|
|
20240604,130400,13304784050,44900,44950,44950,44900,428
|
|
20240604,130300,13285546750,44950,44950,44950,44900,359
|
|
20240604,130200,13269413100,44950,44900,44950,44850,307
|
|
20240604,130100,13255630250,44900,44850,44950,44850,364
|
|
20240604,130000,13239289000,44850,44900,44900,44800,403
|
|
20240604,125900,13221212750,44900,44950,44950,44800,669
|
|
20240604,125800,13191178600,44900,44950,45000,44900,250
|
|
20240604,125700,13179940800,44950,45000,45000,44900,584
|
|
20240604,125600,13153695400,45000,44950,45000,44900,490
|
|
20240604,125500,13131678250,44900,44950,45000,44900,290
|
|
20240604,125400,13118651850,44900,44950,45000,44900,342
|
|
20240604,125300,13103289600,44950,44850,44950,44850,267
|
|
20240604,125200,13091303450,44900,44950,45000,44900,481
|
|
20240604,125100,13069684050,45000,44900,45000,44850,940
|
|
20240604,125000,13027445850,44950,44850,44950,44850,197
|
|
20240604,124900,13018606050,44850,44850,44950,44850,1217
|
|
20240604,124800,12963983800,44850,44900,44950,44850,417
|
|
20240604,124700,12945261100,44900,44850,44900,44850,282
|
|
20240604,124600,12932599350,44850,44850,44900,44850,429
|
|
20240604,124500,12913347500,44900,44900,44950,44850,341
|
|
20240604,124400,12898040850,44900,44900,44950,44850,395
|
|
20240604,124300,12880305900,44900,44900,44900,44850,393
|
|
20240604,124200,12862663900,44900,44850,44950,44850,321
|
|
20240604,124100,12848256250,44900,44950,44950,44900,681
|
|
20240604,124000,12817676250,44950,44900,44950,44850,316
|
|
20240604,123900,12803488200,44900,44950,44950,44700,408
|
|
20240604,123800,12785188350,44950,44850,44950,44850,324
|
|
20240604,123700,12770650400,44850,44900,44950,44800,342
|
|
20240604,123600,12755304200,44850,44850,44900,44800,244
|
|
20240604,123500,12744358850,44800,44750,44800,44650,1500
|
|
20240604,123400,12677275350,44800,44850,44850,44750,318
|
|
20240604,123300,12663025050,44850,44850,44850,44750,651
|
|
20240604,123200,12633845500,44850,44900,44900,44750,958
|
|
20240604,123100,12590923500,44850,44850,44900,44850,463
|
|
20240604,123000,12570144800,44850,44850,44900,44800,563
|
|
20240604,122900,12544891850,44800,44800,44900,44750,1231
|
|
20240604,122800,12489696400,44800,44800,44850,44700,791
|
|
20240604,122700,12454294400,44800,44750,44800,44700,514
|
|
20240604,122600,12431289850,44750,44800,44800,44700,1729
|
|
20240604,122500,12353908000,44750,44950,44950,44750,2456
|
|
20240604,122400,12243784450,44950,44900,44950,44850,428
|
|
20240604,122300,12224569100,44850,44950,45000,44850,1865
|
|
20240604,122200,12140822850,44950,44900,44950,44900,775
|
|
20240604,122100,12105991250,44950,44900,44950,44900,456
|
|
20240604,122000,12085499700,44950,45000,45050,44950,782
|
|
20240604,121900,12050328200,45050,45000,45050,45000,633
|
|
20240604,121800,12021833000,45000,45100,45100,45000,1516
|
|
20240604,121700,11953572050,45100,45100,45150,45100,2423
|
|
20240604,121600,11844270350,45050,45100,45100,45050,368
|
|
20240604,121500,11827681650,45100,45050,45100,45050,808
|
|
20240604,121400,11791242850,45050,45050,45100,45050,1000
|
|
20240604,121300,11746152100,45050,45100,45150,45000,3845
|
|
20240604,121200,11572770450,45100,45150,45200,45100,1841
|
|
20240604,121100,11489649700,45200,44950,45300,44950,16749
|
|
20240604,121000,10734600200,45000,44900,45000,44850,1336
|
|
20240604,120900,10674509400,44950,44850,45000,44800,9664
|
|
20240604,120800,10240365900,44850,44850,44850,44800,1600
|
|
20240604,120700,10168607500,44850,44850,44850,44800,322
|
|
20240604,120600,10154168800,44800,44800,44850,44800,383
|
|
20240604,120500,10136996600,44850,44850,44850,44800,831
|
|
20240604,120400,10099734550,44850,44850,44850,44800,336
|
|
20240604,120300,10084667400,44850,44850,44850,44800,1052
|
|
20240604,120200,10037518800,44850,44850,44850,44800,436
|
|
20240604,120100,10017971600,44850,44850,44850,44750,491
|
|
20240604,120000,9995963100,44850,44700,44850,44700,1944
|
|
20240604,115900,9908931800,44700,44650,44700,44600,459
|
|
20240604,115800,9888441500,44600,44650,44650,44600,443
|
|
20240604,115700,9868663200,44650,44650,44650,44600,609
|
|
20240604,115600,9841474300,44650,44650,44700,44600,765
|
|
20240604,115500,9807310600,44650,44650,44750,44650,682
|
|
20240604,115400,9776823900,44700,44700,44750,44650,146
|
|
20240604,115300,9770297350,44700,44750,44800,44700,1018
|
|
20240604,115200,9724765000,44750,44800,44800,44700,1031
|
|
20240604,115100,9678627200,44800,44800,44800,44750,102
|
|
20240604,115000,9674057700,44800,44750,44800,44750,1027
|
|
20240604,114900,9628062950,44750,44750,44800,44700,358
|
|
20240604,114800,9612039600,44750,44700,44750,44700,999
|
|
20240604,114700,9567336100,44750,44700,44750,44700,445
|
|
20240604,114600,9547435000,44650,44700,44700,44650,244
|
|
20240604,114500,9536530900,44700,44700,44750,44650,414
|
|
20240604,114400,9518025100,44700,44700,44700,44650,280
|
|
20240604,114300,9505512300,44700,44700,44700,44650,763
|
|
20240604,114200,9471415500,44700,44700,44750,44700,531
|
|
20240604,114100,9447678750,44700,44650,44700,44600,1226
|
|
20240604,114000,9392920550,44700,44850,44850,44700,2661
|
|
20240604,113900,9273839300,44850,44850,44850,44800,298
|
|
20240604,113800,9260476900,44850,44850,44900,44800,1380
|
|
20240604,113700,9198551950,44850,44850,44850,44800,985
|
|
20240604,113600,9154377200,44800,44800,44850,44750,1257
|
|
20240604,113500,9098059550,44800,44800,44800,44750,1095
|
|
20240604,113400,9049007050,44800,44750,44800,44750,288
|
|
20240604,113300,9036109350,44750,44750,44850,44750,1057
|
|
20240604,113200,8988768000,44800,44850,44850,44750,514
|
|
20240604,113100,8965738650,44850,44750,44850,44750,1495
|
|
20240604,113000,8898779200,44750,44800,44800,44700,1734
|
|
20240604,112900,8821173400,44800,44750,44800,44700,2463
|
|
20240604,112800,8710912100,44750,44600,44750,44600,2287
|
|
20240604,112700,8608698450,44650,44550,44650,44550,1477
|
|
20240604,112600,8542815950,44550,44600,44600,44550,450
|
|
20240604,112500,8522748200,44600,44650,44650,44600,969
|
|
20240604,112400,8479513050,44650,44600,44700,44550,1730
|
|
20240604,112300,8402292000,44600,44600,44600,44550,697
|
|
20240604,112200,8371207350,44600,44550,44600,44550,773
|
|
20240604,112100,8336752100,44600,44550,44600,44550,535
|
|
20240604,112000,8312891250,44600,44500,44600,44500,1754
|
|
20240604,111900,8234742200,44550,44500,44550,44450,526
|
|
20240604,111800,8211344000,44500,44500,44550,44500,655
|
|
20240604,111700,8182177750,44550,44500,44550,44450,615
|
|
20240604,111600,8154799700,44500,44500,44600,44400,1993
|
|
20240604,111500,8066102500,44500,44500,44500,44450,498
|
|
20240604,111400,8043945200,44500,44500,44550,44450,1700
|
|
20240604,111300,7968289550,44500,44500,44500,44400,1283
|
|
20240604,111200,7911227550,44500,44400,44500,44400,1800
|
|
20240604,111100,7831227150,44400,44350,44400,44350,377
|
|
20240604,111000,7814493150,44350,44350,44400,44350,846
|
|
20240604,110900,7776946300,44350,44350,44400,44300,1402
|
|
20240604,110800,7714772550,44350,44350,44350,44250,1677
|
|
20240604,110700,7640473850,44300,44250,44350,44200,761
|
|
20240604,110600,7606779200,44200,44250,44250,44200,189
|
|
20240604,110500,7598417600,44250,44200,44300,44150,530
|
|
20240604,110400,7574971350,44200,44250,44250,44150,375
|
|
20240604,110300,7558405650,44250,44150,44250,44050,2110
|
|
20240604,110200,7465262300,44150,44150,44200,44150,579
|
|
20240604,110100,7439694600,44150,44200,44200,44150,398
|
|
20240604,110000,7422109100,44200,44100,44200,44050,1420
|
|
20240604,105900,7359475100,44100,44100,44150,44050,229
|
|
20240604,105800,7349374800,44150,44050,44150,44050,454
|
|
20240604,105700,7329350850,44100,44150,44150,44050,378
|
|
20240604,105600,7312675650,44150,44200,44200,44100,681
|
|
20240604,105500,7282604700,44200,44150,44200,44100,323
|
|
20240604,105400,7268347500,44150,44100,44150,44100,302
|
|
20240604,105300,7255019400,44100,44100,44150,44100,606
|
|
20240604,105200,7228293300,44100,44150,44150,44000,482
|
|
20240604,105100,7207053050,44200,44150,44200,44100,423
|
|
20240604,105000,7188374200,44150,44300,44300,44150,2076
|
|
20240604,104900,7096603450,44300,44300,44300,44250,374
|
|
20240604,104800,7080042150,44250,44350,44350,44250,741
|
|
20240604,104700,7047232150,44250,44350,44400,44250,1416
|
|
20240604,104600,6984425150,44400,44250,44450,44200,6604
|
|
20240604,104500,6691749550,44250,44250,44250,44200,759
|
|
20240604,104400,6658176850,44250,44250,44300,44200,3428
|
|
20240604,104300,6506472050,44200,44200,44250,44150,4695
|
|
20240604,104200,6298922100,44200,44200,44200,44150,1127
|
|
20240604,104100,6249115100,44150,44200,44200,44150,1073
|
|
20240604,104000,6201708500,44200,44200,44200,44150,619
|
|
20240604,103900,6174354000,44200,44100,44200,44100,1020
|
|
20240604,103800,6129303700,44100,44100,44150,44050,1872
|
|
20240604,103700,6046737750,44050,44100,44100,44050,595
|
|
20240604,103600,6020508500,44050,44100,44100,44050,739
|
|
20240604,103500,5987925650,44100,44050,44100,44050,972
|
|
20240604,103400,5945080450,44050,44050,44100,44000,597
|
|
20240604,103300,5918774950,44050,44050,44100,44000,561
|
|
20240604,103200,5894060700,44050,43950,44100,43950,3220
|
|
20240604,103100,5752413250,43950,43900,43950,43850,1417
|
|
20240604,103000,5690219750,43950,43900,43950,43900,256
|
|
20240604,102900,5678973650,43950,43900,43950,43850,765
|
|
20240604,102800,5645393450,43950,43950,43950,43900,149
|
|
20240604,102700,5638848100,43950,43900,43950,43900,234
|
|
20240604,102600,5628572250,43900,43950,43950,43850,937
|
|
20240604,102500,5587437900,43950,43950,44000,43900,428
|
|
20240604,102400,5568626750,44000,43950,44000,43900,372
|
|
20240604,102300,5552281850,43950,43950,43950,43900,382
|
|
20240604,102200,5535503550,43950,44000,44000,43900,537
|
|
20240604,102100,5511896000,44000,44000,44000,43950,578
|
|
20240604,102000,5486483250,43950,43950,44000,43900,570
|
|
20240604,101900,5461417800,43900,43900,44000,43850,1516
|
|
20240604,101800,5394818600,43900,43900,43900,43850,196
|
|
20240604,101700,5386221050,43850,43900,43900,43850,459
|
|
20240604,101600,5366078450,43900,43850,43900,43850,2330
|
|
20240604,101500,5263898250,43900,43900,43900,43850,283
|
|
20240604,101400,5251476150,43850,43900,43900,43850,868
|
|
20240604,101300,5213403700,43900,43950,43950,43900,170
|
|
20240604,101200,5205936250,43950,43900,43950,43850,415
|
|
20240604,101100,5187710750,43850,43900,43900,43850,317
|
|
20240604,101000,5173800800,43900,43850,43950,43850,784
|
|
20240604,100900,5139403450,43950,43950,43950,43850,822
|
|
20240604,100800,5103330850,43950,43900,44000,43850,1434
|
|
20240604,100700,5040411950,43950,43950,43950,43900,184
|
|
20240604,100600,5032326750,43900,43850,43950,43850,131
|
|
20240604,100500,5026574350,43900,43900,43950,43750,1597
|
|
20240604,100400,4956553050,43900,44000,44000,43900,1291
|
|
20240604,100300,4899801000,44000,44050,44050,44000,222
|
|
20240604,100200,4890023500,44050,44150,44150,44000,2105
|
|
20240604,100100,4797253600,44150,44200,44200,44100,1792
|
|
20240604,100000,4718114150,44250,44250,44250,44200,281
|
|
20240604,095900,4705690750,44200,44250,44300,44150,2223
|
|
20240604,095800,4607416100,44250,44250,44300,44200,1088
|
|
20240604,095700,4559279650,44200,44200,44250,44150,1515
|
|
20240604,095600,4492305450,44150,44150,44250,44100,2244
|
|
20240604,095500,4393152800,44100,44100,44150,44100,261
|
|
20240604,095400,4381636650,44100,44000,44150,44000,2822
|
|
20240604,095300,4257257000,43950,43950,44000,43900,576
|
|
20240604,095200,4231939350,43900,44000,44000,43900,373
|
|
20240604,095100,4215546850,44000,43900,44000,43900,692
|
|
20240604,095000,4185131150,43950,43950,43950,43850,775
|
|
20240604,094900,4151096200,43950,43900,44000,43900,77
|
|
20240604,094800,4147710250,44000,43850,44000,43800,907
|
|
20240604,094700,4107934500,43850,43850,43850,43800,281
|
|
20240604,094600,4095613350,43850,43850,43900,43850,443
|
|
20240604,094500,4076186700,43850,43900,43950,43850,1126
|
|
20240604,094400,4026761850,43950,43900,44000,43900,288
|
|
20240604,094300,4014095350,43950,44050,44050,43900,1246
|
|
20240604,094200,3959294350,44050,44050,44050,44000,564
|
|
20240604,094100,3934456150,44000,43950,44050,43900,1293
|
|
20240604,094000,3877584500,43950,43900,44000,43900,1149
|
|
20240604,093900,3827075600,43900,43800,43900,43800,474
|
|
20240604,093800,3806291450,43850,43800,43850,43700,1574
|
|
20240604,093700,3737347100,43800,43650,43800,43600,1044
|
|
20240604,093600,3691687850,43600,43600,43700,43600,306
|
|
20240604,093500,3678333200,43600,43600,43650,43600,425
|
|
20240604,093400,3659789450,43600,43650,43700,43600,343
|
|
20240604,093300,3644823850,43650,43600,43650,43550,466
|
|
20240604,093200,3624508950,43550,43550,43650,43550,362
|
|
20240604,093100,3608727300,43550,43600,43750,43550,2012
|
|
20240604,093000,3521004050,43450,43500,43600,43400,611
|
|
20240604,092900,3494433950,43500,43500,43600,43450,1054
|
|
20240604,092800,3448601850,43450,43600,43600,43450,1201
|
|
20240604,092700,3396328150,43500,43550,43600,43500,521
|
|
20240604,092600,3373637600,43550,43650,43700,43500,2401
|
|
20240604,092500,3269036700,43650,43600,43650,43600,600
|
|
20240604,092400,3242865500,43600,43550,43600,43500,653
|
|
20240604,092300,3214432850,43550,43500,43600,43450,780
|
|
20240604,092200,3180495250,43500,43550,43800,43450,1733
|
|
20240604,092100,3104996050,43550,43550,43600,43500,797
|
|
20240604,092000,3070295450,43500,43400,43600,43300,1840
|
|
20240604,091900,2990374000,43400,43500,43600,43400,1698
|
|
20240604,091800,2916556450,43600,43300,43600,43300,2234
|
|
20240604,091700,2819585950,43300,43350,43350,43300,581
|
|
20240604,091600,2794406850,43350,43300,43450,43300,489
|
|
20240604,091500,2773209800,43300,43350,43450,43100,9126
|
|
20240604,091400,2378577750,43350,43650,43650,43300,9216
|
|
20240604,091300,1978093150,43650,43800,43800,43600,1121
|
|
20240604,091200,1929132600,43800,43650,43800,43650,147
|
|
20240604,091100,1922707650,43650,43500,43750,43500,7506
|
|
20240604,091000,1595301250,43500,43650,43750,43500,3167
|
|
20240604,090900,1457316450,43600,43800,43850,43600,2361
|
|
20240604,090800,1354229100,43800,43800,43900,43700,1917
|
|
20240604,090700,1270268100,43650,43850,43850,43500,2728
|
|
20240604,090600,1151179300,43850,43800,43900,43700,1669
|
|
20240604,090500,1078080800,43850,44000,44100,43850,3900
|
|
20240604,090400,906751100,44000,44150,44150,44000,1429
|
|
20240604,090300,843718050,44150,44100,44200,44050,1481
|
|
20240604,090200,778378750,44200,44250,44300,44000,1133
|
|
20240604,090100,728410050,44300,44250,44350,44150,3462
|
|
20240604,090000,575217250,44150,44150,44300,43850,13062
|