703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,204000,35125689450,47550,47550,47550,47550,61063
|
|
20240607,203900,35125689450,47550,47550,47550,47550,0
|
|
20240607,203800,35125689450,47550,47550,47550,47550,0
|
|
20240607,203700,35125689450,47550,47550,47550,47550,0
|
|
20240607,203600,35125689450,47550,47550,47550,47550,0
|
|
20240607,203500,35125689450,47550,47550,47550,47550,0
|
|
20240607,203400,35125689450,47550,47550,47550,47550,0
|
|
20240607,203300,35125689450,47550,47550,47550,47550,0
|
|
20240607,203200,35125689450,47550,47550,47550,47550,0
|
|
20240607,203100,35125689450,47550,47550,47550,47550,0
|
|
20240607,203000,35125689450,47550,47550,47550,47550,0
|
|
20240607,202900,35125689450,47550,47550,47550,47550,0
|
|
20240607,202800,35125689450,47550,47550,47550,47550,0
|
|
20240607,202700,35125689450,47550,47550,47550,47550,0
|
|
20240607,202600,35125689450,47550,47550,47550,47550,0
|
|
20240607,202500,35125689450,47550,47550,47550,47550,0
|
|
20240607,202400,35125689450,47550,47550,47550,47550,0
|
|
20240607,202300,35125689450,47550,47550,47550,47550,0
|
|
20240607,202200,35125689450,47550,47550,47550,47550,0
|
|
20240607,202100,35125689450,47550,47550,47550,47550,0
|
|
20240607,202000,35125689450,47550,47550,47550,47550,0
|
|
20240607,201900,35125689450,47550,47550,47550,47550,0
|
|
20240607,201800,35125689450,47550,47550,47550,47550,0
|
|
20240607,201700,35125689450,47550,47550,47550,47550,0
|
|
20240607,201600,35125689450,47550,47550,47550,47550,0
|
|
20240607,201500,35125689450,47550,47550,47550,47550,0
|
|
20240607,201400,35125689450,47550,47550,47550,47550,0
|
|
20240607,201300,35125689450,47550,47550,47550,47550,0
|
|
20240607,201200,35125689450,47550,47550,47550,47550,0
|
|
20240607,201100,35125689450,47550,47550,47550,47550,0
|
|
20240607,201000,35125689450,47550,47550,47550,47550,61063
|
|
20240607,200900,35125689450,47550,47550,47550,47550,0
|
|
20240607,200800,35125689450,47550,47550,47550,47550,0
|
|
20240607,200700,35125689450,47550,47550,47550,47550,0
|
|
20240607,200600,35125689450,47550,47550,47550,47550,0
|
|
20240607,200500,35125689450,47550,47550,47550,47550,0
|
|
20240607,200400,35125689450,47550,47550,47550,47550,0
|
|
20240607,200300,35125689450,47550,47550,47550,47550,0
|
|
20240607,200200,35125689450,47550,47550,47550,47550,0
|
|
20240607,200100,35125689450,47550,47550,47550,47550,0
|
|
20240607,200000,35125689450,47550,47550,47550,47550,0
|
|
20240607,195900,35125689450,47550,47550,47550,47550,0
|
|
20240607,195800,35125689450,47550,47550,47550,47550,0
|
|
20240607,195700,35125689450,47550,47550,47550,47550,0
|
|
20240607,195600,35125689450,47550,47550,47550,47550,0
|
|
20240607,195500,35125689450,47550,47550,47550,47550,0
|
|
20240607,195400,35125689450,47550,47550,47550,47550,0
|
|
20240607,195300,35125689450,47550,47550,47550,47550,0
|
|
20240607,195200,35125689450,47550,47550,47550,47550,0
|
|
20240607,195100,35125689450,47550,47550,47550,47550,0
|
|
20240607,195000,35125689450,47550,47550,47550,47550,0
|
|
20240607,194900,35125689450,47550,47550,47550,47550,0
|
|
20240607,194800,35125689450,47550,47550,47550,47550,0
|
|
20240607,194700,35125689450,47550,47550,47550,47550,0
|
|
20240607,194600,35125689450,47550,47550,47550,47550,0
|
|
20240607,194500,35125689450,47550,47550,47550,47550,0
|
|
20240607,194400,35125689450,47550,47550,47550,47550,0
|
|
20240607,194300,35125689450,47550,47550,47550,47550,0
|
|
20240607,194200,35125689450,47550,47550,47550,47550,0
|
|
20240607,194100,35125689450,47550,47550,47550,47550,0
|
|
20240607,194000,35125689450,47550,47550,47550,47550,61063
|
|
20240607,193900,35125689450,47550,47550,47550,47550,0
|
|
20240607,193800,35125689450,47550,47550,47550,47550,0
|
|
20240607,193700,35125689450,47550,47550,47550,47550,0
|
|
20240607,193600,35125689450,47550,47550,47550,47550,0
|
|
20240607,193500,35125689450,47550,47550,47550,47550,0
|
|
20240607,193400,35125689450,47550,47550,47550,47550,0
|
|
20240607,193300,35125689450,47550,47550,47550,47550,0
|
|
20240607,193200,35125689450,47550,47550,47550,47550,0
|
|
20240607,193100,35125689450,47550,47550,47550,47550,0
|
|
20240607,193000,35125689450,47550,47550,47550,47550,0
|
|
20240607,192900,35125689450,47550,47550,47550,47550,0
|
|
20240607,192800,35125689450,47550,47550,47550,47550,0
|
|
20240607,192700,35125689450,47550,47550,47550,47550,0
|
|
20240607,192600,35125689450,47550,47550,47550,47550,0
|
|
20240607,192500,35125689450,47550,47550,47550,47550,0
|
|
20240607,192400,35125689450,47550,47550,47550,47550,0
|
|
20240607,192300,35125689450,47550,47550,47550,47550,0
|
|
20240607,192200,35125689450,47550,47550,47550,47550,0
|
|
20240607,192100,35125689450,47550,47550,47550,47550,0
|
|
20240607,192000,35125689450,47550,47550,47550,47550,0
|
|
20240607,191900,35125689450,47550,47550,47550,47550,0
|
|
20240607,191800,35125689450,47550,47550,47550,47550,0
|
|
20240607,191700,35125689450,47550,47550,47550,47550,0
|
|
20240607,191600,35125689450,47550,47550,47550,47550,0
|
|
20240607,191500,35125689450,47550,47550,47550,47550,0
|
|
20240607,191400,35125689450,47550,47550,47550,47550,0
|
|
20240607,191300,35125689450,47550,47550,47550,47550,0
|
|
20240607,191200,35125689450,47550,47550,47550,47550,0
|
|
20240607,191100,35125689450,47550,47550,47550,47550,0
|
|
20240607,191000,35125689450,47550,47550,47550,47550,61063
|
|
20240607,190900,35125689450,47550,47550,47550,47550,0
|
|
20240607,190800,35125689450,47550,47550,47550,47550,0
|
|
20240607,190700,35125689450,47550,47550,47550,47550,0
|
|
20240607,190600,35125689450,47550,47550,47550,47550,0
|
|
20240607,190500,35125689450,47550,47550,47550,47550,0
|
|
20240607,190400,35125689450,47550,47550,47550,47550,0
|
|
20240607,190300,35125689450,47550,47550,47550,47550,0
|
|
20240607,190200,35125689450,47550,47550,47550,47550,0
|
|
20240607,190100,35125689450,47550,47550,47550,47550,0
|
|
20240607,190000,35125689450,47550,47550,47550,47550,0
|
|
20240607,185900,35125689450,47550,47550,47550,47550,0
|
|
20240607,185800,35125689450,47550,47550,47550,47550,0
|
|
20240607,185700,35125689450,47550,47550,47550,47550,0
|
|
20240607,185600,35125689450,47550,47550,47550,47550,0
|
|
20240607,185500,35125689450,47550,47550,47550,47550,0
|
|
20240607,185400,35125689450,47550,47550,47550,47550,0
|
|
20240607,185300,35125689450,47550,47550,47550,47550,0
|
|
20240607,185200,35125689450,47550,47550,47550,47550,0
|
|
20240607,185100,35125689450,47550,47550,47550,47550,0
|
|
20240607,185000,35125689450,47550,47550,47550,47550,0
|
|
20240607,184900,35125689450,47550,47550,47550,47550,0
|
|
20240607,184800,35125689450,47550,47550,47550,47550,0
|
|
20240607,184700,35125689450,47550,47550,47550,47550,0
|
|
20240607,184600,35125689450,47550,47550,47550,47550,0
|
|
20240607,184500,35125689450,47550,47550,47550,47550,0
|
|
20240607,184400,35125689450,47550,47550,47550,47550,0
|
|
20240607,184300,35125689450,47550,47550,47550,47550,0
|
|
20240607,184200,35125689450,47550,47550,47550,47550,0
|
|
20240607,184100,35125689450,47550,47550,47550,47550,0
|
|
20240607,184000,35125689450,47550,47550,47550,47550,61063
|
|
20240607,183900,35125689450,47550,47550,47550,47550,0
|
|
20240607,183800,35125689450,47550,47550,47550,47550,0
|
|
20240607,183700,35125689450,47550,47550,47550,47550,0
|
|
20240607,183600,35125689450,47550,47550,47550,47550,0
|
|
20240607,183500,35125689450,47550,47550,47550,47550,0
|
|
20240607,183400,35125689450,47550,47550,47550,47550,0
|
|
20240607,183300,35125689450,47550,47550,47550,47550,0
|
|
20240607,183200,35125689450,47550,47550,47550,47550,0
|
|
20240607,183100,35125689450,47550,47550,47550,47550,0
|
|
20240607,183000,35125689450,47550,47550,47550,47550,0
|
|
20240607,182900,35125689450,47550,47550,47550,47550,0
|
|
20240607,182800,35125689450,47550,47550,47550,47550,0
|
|
20240607,182700,35125689450,47550,47550,47550,47550,0
|
|
20240607,182600,35125689450,47550,47550,47550,47550,0
|
|
20240607,182500,35125689450,47550,47550,47550,47550,0
|
|
20240607,182400,35125689450,47550,47550,47550,47550,0
|
|
20240607,182300,35125689450,47550,47550,47550,47550,0
|
|
20240607,182200,35125689450,47550,47550,47550,47550,0
|
|
20240607,182100,35125689450,47550,47550,47550,47550,0
|
|
20240607,182000,35125689450,47550,47550,47550,47550,0
|
|
20240607,181900,35125689450,47550,47550,47550,47550,0
|
|
20240607,181800,35125689450,47550,47550,47550,47550,0
|
|
20240607,181700,35125689450,47550,47550,47550,47550,0
|
|
20240607,181600,35125689450,47550,47550,47550,47550,0
|
|
20240607,181500,35125689450,47550,47550,47550,47550,0
|
|
20240607,181400,35125689450,47550,47550,47550,47550,0
|
|
20240607,181300,35125689450,47550,47550,47550,47550,0
|
|
20240607,181200,35125689450,47550,47550,47550,47550,0
|
|
20240607,181100,35125689450,47550,47550,47550,47550,0
|
|
20240607,181000,35125689450,47550,47550,47550,47550,61063
|
|
20240607,180900,35125689450,47550,47550,47550,47550,0
|
|
20240607,180800,35125689450,47550,47550,47550,47550,0
|
|
20240607,180700,35125689450,47550,47550,47550,47550,0
|
|
20240607,180600,35125689450,47550,47550,47550,47550,0
|
|
20240607,180500,35125689450,47550,47550,47550,47550,0
|
|
20240607,180400,35125689450,47550,47550,47550,47550,0
|
|
20240607,180300,35125689450,47550,47550,47550,47550,0
|
|
20240607,180200,35125689450,47550,47550,47550,47550,0
|
|
20240607,180100,35125689450,47550,47550,47550,47550,0
|
|
20240607,180000,35125689450,47550,47550,47550,47550,0
|
|
20240607,175900,35125689450,47550,47550,47550,47550,0
|
|
20240607,175800,35125689450,47550,47550,47550,47550,0
|
|
20240607,175700,35125689450,47550,47550,47550,47550,0
|
|
20240607,175600,35125689450,47550,47550,47550,47550,0
|
|
20240607,175500,35125689450,47550,47550,47550,47550,0
|
|
20240607,175400,35125689450,47550,47550,47550,47550,0
|
|
20240607,175300,35125689450,47550,47550,47550,47550,0
|
|
20240607,175200,35125689450,47550,47550,47550,47550,0
|
|
20240607,175100,35125689450,47550,47550,47550,47550,0
|
|
20240607,175000,35125689450,47550,47550,47550,47550,0
|
|
20240607,174900,35125689450,47550,47550,47550,47550,0
|
|
20240607,174800,35125689450,47550,47550,47550,47550,0
|
|
20240607,174700,35125689450,47550,47550,47550,47550,0
|
|
20240607,174600,35125689450,47550,47550,47550,47550,0
|
|
20240607,174500,35125689450,47550,47550,47550,47550,0
|
|
20240607,174400,35125689450,47550,47550,47550,47550,0
|
|
20240607,174300,35125689450,47550,47550,47550,47550,0
|
|
20240607,174200,35125689450,47550,47550,47550,47550,0
|
|
20240607,174100,35125689450,47550,47550,47550,47550,0
|
|
20240607,174000,35125689450,47550,47550,47550,47550,61063
|
|
20240607,173900,35125689450,47550,47550,47550,47550,0
|
|
20240607,173800,35125689450,47550,47550,47550,47550,0
|
|
20240607,173700,35125689450,47550,47550,47550,47550,0
|
|
20240607,173600,35125689450,47550,47550,47550,47550,0
|
|
20240607,173500,35125689450,47550,47550,47550,47550,0
|
|
20240607,173400,35125689450,47550,47550,47550,47550,0
|
|
20240607,173300,35125689450,47550,47550,47550,47550,0
|
|
20240607,173200,35125689450,47550,47550,47550,47550,0
|
|
20240607,173100,35125689450,47550,47550,47550,47550,0
|
|
20240607,173000,35125689450,47550,47550,47550,47550,0
|
|
20240607,172900,35125689450,47550,47550,47550,47550,0
|
|
20240607,172800,35125689450,47550,47550,47550,47550,0
|
|
20240607,172700,35125689450,47550,47550,47550,47550,0
|
|
20240607,172600,35125689450,47550,47550,47550,47550,0
|
|
20240607,172500,35125689450,47550,47550,47550,47550,0
|
|
20240607,172400,35125689450,47550,47550,47550,47550,0
|
|
20240607,172300,35125689450,47550,47550,47550,47550,0
|
|
20240607,172200,35125689450,47550,47550,47550,47550,0
|
|
20240607,172100,35125689450,47550,47550,47550,47550,0
|
|
20240607,172000,35125689450,47550,47550,47550,47550,0
|
|
20240607,171900,35125689450,47550,47550,47550,47550,0
|
|
20240607,171800,35125689450,47550,47550,47550,47550,0
|
|
20240607,171700,35125689450,47550,47550,47550,47550,0
|
|
20240607,171600,35125689450,47550,47550,47550,47550,0
|
|
20240607,171500,35125689450,47550,47550,47550,47550,0
|
|
20240607,171400,35125689450,47550,47550,47550,47550,0
|
|
20240607,171300,35125689450,47550,47550,47550,47550,0
|
|
20240607,171200,35125689450,47550,47550,47550,47550,0
|
|
20240607,171100,35125689450,47550,47550,47550,47550,0
|
|
20240607,171000,35125689450,47550,47550,47550,47550,61063
|
|
20240607,170900,35125689450,47550,47550,47550,47550,0
|
|
20240607,170800,35125689450,47550,47550,47550,47550,0
|
|
20240607,170700,35125689450,47550,47550,47550,47550,0
|
|
20240607,170600,35125689450,47550,47550,47550,47550,0
|
|
20240607,170500,35125689450,47550,47550,47550,47550,0
|
|
20240607,170400,35125689450,47550,47550,47550,47550,0
|
|
20240607,170300,35125689450,47550,47550,47550,47550,0
|
|
20240607,170200,35125689450,47550,47550,47550,47550,0
|
|
20240607,170100,35125689450,47550,47550,47550,47550,0
|
|
20240607,170000,35125689450,47550,47550,47550,47550,0
|
|
20240607,165900,35125689450,47550,47550,47550,47550,0
|
|
20240607,165800,35125689450,47550,47550,47550,47550,0
|
|
20240607,165700,35125689450,47550,47550,47550,47550,0
|
|
20240607,165600,35125689450,47550,47550,47550,47550,0
|
|
20240607,165500,35125689450,47550,47550,47550,47550,0
|
|
20240607,165400,35125689450,47550,47550,47550,47550,0
|
|
20240607,165300,35125689450,47550,47550,47550,47550,0
|
|
20240607,165200,35125689450,47550,47550,47550,47550,0
|
|
20240607,165100,35125689450,47550,47550,47550,47550,0
|
|
20240607,165000,35125689450,47550,47550,47550,47550,0
|
|
20240607,164900,35125689450,47550,47550,47550,47550,0
|
|
20240607,164800,35125689450,47550,47550,47550,47550,0
|
|
20240607,164700,35125689450,47550,47550,47550,47550,0
|
|
20240607,164600,35125689450,47550,47550,47550,47550,0
|
|
20240607,164500,35125689450,47550,47550,47550,47550,0
|
|
20240607,164400,35125689450,47550,47550,47550,47550,0
|
|
20240607,164300,35125689450,47550,47550,47550,47550,0
|
|
20240607,164200,35125689450,47550,47550,47550,47550,0
|
|
20240607,164100,35125689450,47550,47550,47550,47550,0
|
|
20240607,164000,35125689450,47550,47550,47550,47550,61063
|
|
20240607,163900,35125689450,47550,47550,47550,47550,0
|
|
20240607,163800,35125689450,47550,47550,47550,47550,0
|
|
20240607,163700,35125689450,47550,47550,47550,47550,0
|
|
20240607,163600,35125689450,47550,47550,47550,47550,0
|
|
20240607,163500,35125689450,47550,47550,47550,47550,0
|
|
20240607,163400,35125689450,47550,47550,47550,47550,0
|
|
20240607,163300,35125689450,47550,47550,47550,47550,0
|
|
20240607,163200,35125689450,47550,47550,47550,47550,0
|
|
20240607,163100,35125689450,47550,47550,47550,47550,0
|
|
20240607,163000,35125689450,47550,47550,47550,47550,0
|
|
20240607,162900,35125689450,47550,47550,47550,47550,0
|
|
20240607,162800,35125689450,47550,47550,47550,47550,0
|
|
20240607,162700,35125689450,47550,47550,47550,47550,0
|
|
20240607,162600,35125689450,47550,47550,47550,47550,0
|
|
20240607,162500,35125689450,47550,47550,47550,47550,0
|
|
20240607,162400,35125689450,47550,47550,47550,47550,0
|
|
20240607,162300,35125689450,47550,47550,47550,47550,0
|
|
20240607,162200,35125689450,47550,47550,47550,47550,0
|
|
20240607,162100,35125689450,47550,47550,47550,47550,0
|
|
20240607,162000,35125689450,47550,47550,47550,47550,0
|
|
20240607,161900,35125689450,47550,47550,47550,47550,0
|
|
20240607,161800,35125689450,47550,47550,47550,47550,0
|
|
20240607,161700,35125689450,47550,47550,47550,47550,0
|
|
20240607,161600,35125689450,47550,47550,47550,47550,0
|
|
20240607,161500,35125689450,47550,47550,47550,47550,0
|
|
20240607,161400,35125689450,47550,47550,47550,47550,0
|
|
20240607,161300,35125689450,47550,47550,47550,47550,0
|
|
20240607,161200,35125689450,47550,47550,47550,47550,0
|
|
20240607,161100,35125689450,47550,47550,47550,47550,0
|
|
20240607,161000,35125689450,47550,47550,47550,47550,61063
|
|
20240607,160900,35125689450,47550,47550,47550,47550,0
|
|
20240607,160800,35125689450,47550,47550,47550,47550,0
|
|
20240607,160700,35125689450,47550,47550,47550,47550,0
|
|
20240607,160600,35125689450,47550,47550,47550,47550,0
|
|
20240607,160500,35125689450,47550,47550,47550,47550,0
|
|
20240607,160400,35125689450,47550,47550,47550,47550,0
|
|
20240607,160300,35125689450,47550,47550,47550,47550,0
|
|
20240607,160200,35125689450,47550,47550,47550,47550,0
|
|
20240607,160100,35125689450,47550,47550,47550,47550,0
|
|
20240607,160000,35125689450,47550,47550,47550,47550,0
|
|
20240607,155900,35125689450,47550,47550,47550,47550,0
|
|
20240607,155800,35125689450,47550,47550,47550,47550,0
|
|
20240607,155700,35125689450,47550,47550,47550,47550,0
|
|
20240607,155600,35125689450,47550,47550,47550,47550,0
|
|
20240607,155500,35125689450,47550,47550,47550,47550,0
|
|
20240607,155400,35125689450,47550,47550,47550,47550,0
|
|
20240607,155300,35125689450,47550,47550,47550,47550,0
|
|
20240607,155200,35125689450,47550,47550,47550,47550,0
|
|
20240607,155100,35125689450,47550,47550,47550,47550,0
|
|
20240607,155000,35125689450,47550,47550,47550,47550,0
|
|
20240607,154900,35125689450,47550,47550,47550,47550,0
|
|
20240607,154800,35125689450,47550,47550,47550,47550,0
|
|
20240607,154700,35125689450,47550,47550,47550,47550,0
|
|
20240607,154600,35125689450,47550,47550,47550,47550,0
|
|
20240607,154500,35125689450,47550,47550,47550,47550,0
|
|
20240607,154400,35125689450,47550,47550,47550,47550,0
|
|
20240607,154300,35125689450,47550,47550,47550,47550,0
|
|
20240607,154200,35125689450,47550,47550,47550,47550,0
|
|
20240607,154100,35125689450,47550,47550,47550,47550,0
|
|
20240607,154000,35125689450,47550,47550,47550,47550,61063
|
|
20240607,153900,35125689450,47550,47550,47550,47550,0
|
|
20240607,153800,35125689450,47550,47550,47550,47550,0
|
|
20240607,153700,35125689450,47550,47550,47550,47550,0
|
|
20240607,153600,35125689450,47550,47550,47550,47550,0
|
|
20240607,153500,35125689450,47550,47550,47550,47550,0
|
|
20240607,153400,35125689450,47550,47550,47550,47550,0
|
|
20240607,153300,35125689450,47550,47550,47550,47550,0
|
|
20240607,153200,35125689450,47550,47550,47550,47550,0
|
|
20240607,153100,35125689450,47550,47550,47550,47550,0
|
|
20240607,153000,35125689450,47550,47550,47550,47550,61063
|
|
20240607,152900,32222143800,48000,48000,48000,48000,0
|
|
20240607,152800,32222143800,48000,48000,48000,48000,0
|
|
20240607,152700,32222143800,48000,48000,48000,48000,0
|
|
20240607,152600,32222143800,48000,48000,48000,48000,0
|
|
20240607,152500,32222143800,48000,48000,48000,48000,0
|
|
20240607,152400,32222143800,48000,48000,48000,48000,0
|
|
20240607,152300,32222143800,48000,48000,48000,48000,0
|
|
20240607,152200,32222143800,48000,48000,48000,48000,0
|
|
20240607,152100,32222143800,48000,48000,48000,48000,0
|
|
20240607,152000,32222143800,48000,48000,48000,48000,0
|
|
20240607,151900,32222143800,48000,48100,48150,48000,4458
|
|
20240607,151800,32007897050,48150,48050,48150,48050,1842
|
|
20240607,151700,31919327550,48100,48100,48100,48050,1134
|
|
20240607,151600,31864787450,48100,48050,48100,48050,366
|
|
20240607,151500,31847195600,48100,48200,48200,48050,4559
|
|
20240607,151400,31627771700,48150,48250,48250,48150,488
|
|
20240607,151300,31604253250,48250,48300,48300,48200,3095
|
|
20240607,151200,31454906950,48300,48300,48350,48250,842
|
|
20240607,151100,31414240000,48300,48150,48300,48150,2741
|
|
20240607,151000,31282212850,48150,48100,48150,48100,624
|
|
20240607,150900,31252172100,48100,48100,48250,48100,3961
|
|
20240607,150800,31061436200,48100,48100,48150,48100,764
|
|
20240607,150700,31024670050,48100,48100,48150,48100,1146
|
|
20240607,150600,30969527000,48100,48100,48150,48100,395
|
|
20240607,150500,30950512450,48150,48150,48150,48100,1584
|
|
20240607,150400,30874267900,48150,48150,48150,48100,414
|
|
20240607,150300,30854340250,48100,48150,48150,48100,974
|
|
20240607,150200,30807482750,48100,48100,48150,48100,690
|
|
20240607,150100,30774277650,48150,48150,48200,48100,1724
|
|
20240607,150000,30691260900,48150,48100,48150,48100,1169
|
|
20240607,145900,30634978900,48150,48100,48150,48100,1109
|
|
20240607,145800,30581591600,48100,48050,48150,48050,1086
|
|
20240607,145700,30529363150,48100,48100,48100,48050,346
|
|
20240607,145600,30512725850,48050,48100,48100,48050,804
|
|
20240607,145500,30474078850,48100,48100,48100,48000,7105
|
|
20240607,145400,30132716150,48050,48100,48100,48050,805
|
|
20240607,145300,30094027700,48050,48200,48200,48050,7318
|
|
20240607,145200,29742071750,48250,48250,48300,48200,2653
|
|
20240607,145100,29614093700,48300,48250,48300,48250,514
|
|
20240607,145000,29589289050,48250,48300,48300,48250,395
|
|
20240607,144900,29570227850,48250,48250,48300,48250,652
|
|
20240607,144800,29538758550,48250,48250,48300,48250,205
|
|
20240607,144700,29528863150,48300,48300,48300,48250,1677
|
|
20240607,144600,29447941450,48250,48250,48300,48250,630
|
|
20240607,144500,29417541050,48250,48300,48300,48250,2048
|
|
20240607,144400,29318697000,48250,48250,48300,48250,619
|
|
20240607,144300,29288807250,48300,48250,48300,48250,649
|
|
20240607,144200,29257480000,48250,48300,48300,48250,674
|
|
20240607,144100,29224947450,48250,48250,48300,48250,1041
|
|
20240607,144000,29174697350,48250,48250,48300,48250,903
|
|
20240607,143900,29131085050,48250,48250,48300,48250,246
|
|
20240607,143800,29119209250,48250,48300,48300,48250,545
|
|
20240607,143700,29092907550,48300,48300,48300,48250,590
|
|
20240607,143600,29064424900,48300,48350,48350,48250,1016
|
|
20240607,143500,29015347800,48300,48350,48350,48300,275
|
|
20240607,143400,29002061000,48300,48300,48350,48300,644
|
|
20240607,143300,28970953150,48300,48200,48300,48200,2900
|
|
20240607,143200,28831081000,48200,48250,48250,48150,1249
|
|
20240607,143100,28770883700,48200,48250,48300,48050,3280
|
|
20240607,143000,28612811100,48250,48300,48350,48000,19505
|
|
20240607,142900,27673554750,48300,48350,48400,48300,950
|
|
20240607,142800,27627647050,48350,48350,48400,48350,710
|
|
20240607,142700,27593314000,48350,48400,48400,48350,1018
|
|
20240607,142600,27544082250,48350,48350,48400,48350,319
|
|
20240607,142500,27528655800,48350,48350,48400,48350,703
|
|
20240607,142400,27494656000,48350,48400,48450,48350,724
|
|
20240607,142300,27459614650,48400,48450,48450,48400,1762
|
|
20240607,142200,27374323050,48400,48450,48450,48400,755
|
|
20240607,142100,27337768650,48450,48450,48450,48400,237
|
|
20240607,142000,27326292850,48450,48400,48450,48400,291
|
|
20240607,141900,27312204350,48450,48500,48500,48400,1221
|
|
20240607,141800,27253030250,48550,48600,48650,48500,2613
|
|
20240607,141700,27126128350,48600,48650,48700,48600,418
|
|
20240607,141600,27105795750,48700,48700,48700,48650,419
|
|
20240607,141500,27085397600,48650,48650,48700,48650,612
|
|
20240607,141400,27055602150,48600,48700,48700,48600,674
|
|
20240607,141300,27022809150,48700,48600,48700,48600,1011
|
|
20240607,141200,26973642200,48650,48650,48650,48600,776
|
|
20240607,141100,26935906300,48650,48600,48650,48600,509
|
|
20240607,141000,26911146700,48600,48600,48650,48600,389
|
|
20240607,140900,26892233550,48600,48600,48650,48600,544
|
|
20240607,140800,26865777400,48650,48650,48650,48600,431
|
|
20240607,140700,26844815000,48650,48600,48650,48600,416
|
|
20240607,140600,26824583800,48650,48600,48650,48600,413
|
|
20240607,140500,26804498250,48600,48550,48650,48550,1189
|
|
20240607,140400,26746740900,48550,48500,48550,48500,557
|
|
20240607,140300,26719703550,48500,48500,48550,48500,507
|
|
20240607,140200,26695099450,48500,48500,48550,48500,368
|
|
20240607,140100,26677244900,48500,48500,48550,48500,205
|
|
20240607,140000,26667295000,48500,48500,48550,48500,610
|
|
20240607,135900,26637694300,48500,48550,48600,48500,1078
|
|
20240607,135800,26585352350,48550,48550,48600,48550,442
|
|
20240607,135700,26563887450,48600,48550,48600,48550,386
|
|
20240607,135600,26545139650,48550,48550,48600,48550,807
|
|
20240607,135500,26505946350,48600,48550,48600,48550,514
|
|
20240607,135400,26480982250,48550,48550,48650,48550,422
|
|
20240607,135300,26460477950,48600,48500,48600,48500,765
|
|
20240607,135200,26423344150,48500,48500,48550,48450,941
|
|
20240607,135100,26377704350,48500,48500,48500,48450,756
|
|
20240607,135000,26341049200,48500,48450,48500,48450,433
|
|
20240607,134900,26320060150,48500,48450,48500,48450,757
|
|
20240607,134800,26283364550,48450,48500,48500,48450,520
|
|
20240607,134700,26258159150,48500,48450,48500,48450,624
|
|
20240607,134600,26227912650,48500,48500,48550,48450,475
|
|
20240607,134500,26204879900,48500,48500,48550,48450,350
|
|
20240607,134400,26187902000,48500,48550,48600,48500,414
|
|
20240607,134300,26167815600,48550,48600,48600,48500,276
|
|
20240607,134200,26154411900,48600,48450,48700,48450,553
|
|
20240607,134100,26127569000,48500,48500,48550,48500,2174
|
|
20240607,134000,26022127850,48500,48600,48700,48500,1090
|
|
20240607,133900,25969190700,48600,48550,48650,48550,934
|
|
20240607,133800,25923811900,48600,48500,48600,48500,2438
|
|
20240607,133700,25805461400,48550,48450,48550,48450,2189
|
|
20240607,133600,25699283050,48450,48450,48500,48450,467
|
|
20240607,133500,25676648450,48500,48450,48500,48450,536
|
|
20240607,133400,25650661750,48450,48550,48550,48450,1369
|
|
20240607,133300,25584262400,48550,48500,48550,48500,495
|
|
20240607,133200,25560241800,48550,48500,48550,48500,512
|
|
20240607,133100,25535402500,48500,48550,48600,48500,522
|
|
20240607,133000,25510075700,48600,48600,48600,48550,1042
|
|
20240607,132900,25459477700,48550,48550,48600,48550,702
|
|
20240607,132800,25425375450,48600,48650,48650,48550,536
|
|
20240607,132700,25399330350,48600,48650,48700,48600,865
|
|
20240607,132600,25357261600,48700,48800,48800,48650,1346
|
|
20240607,132500,25291666850,48850,48850,48850,48750,591
|
|
20240607,132400,25262815400,48700,48700,48850,48700,562
|
|
20240607,132300,25235392650,48800,48800,48800,48700,549
|
|
20240607,132200,25208625850,48800,48750,48800,48700,1108
|
|
20240607,132100,25154608900,48750,48750,48750,48700,2829
|
|
20240607,132000,25016698500,48700,48700,48750,48650,957
|
|
20240607,131900,24970074850,48650,48600,48700,48600,430
|
|
20240607,131800,24949155300,48600,48700,48700,48600,1080
|
|
20240607,131700,24896614400,48700,48600,48700,48550,600
|
|
20240607,131600,24867433800,48600,48600,48600,48550,700
|
|
20240607,131500,24833424900,48600,48500,48600,48450,2310
|
|
20240607,131400,24721376000,48450,48450,48500,48450,496
|
|
20240607,131300,24697322050,48500,48500,48500,48450,402
|
|
20240607,131200,24677834950,48500,48350,48500,48350,2301
|
|
20240607,131100,24566469400,48400,48350,48400,48250,4818
|
|
20240607,131000,24333593000,48300,48400,48400,48300,1210
|
|
20240607,130900,24275119750,48400,48350,48400,48350,1017
|
|
20240607,130800,24225932950,48400,48400,48450,48350,1206
|
|
20240607,130700,24167569250,48400,48450,48450,48400,506
|
|
20240607,130600,24143054300,48450,48400,48450,48400,409
|
|
20240607,130500,24123246050,48400,48350,48400,48350,1408
|
|
20240607,130400,24055157250,48350,48400,48400,48300,551
|
|
20240607,130300,24028525700,48400,48400,48450,48350,459
|
|
20240607,130200,24006316850,48400,48450,48450,48300,412
|
|
20240607,130100,23986379350,48450,48400,48450,48250,1898
|
|
20240607,130000,23894520600,48400,48550,48600,48200,5077
|
|
20240607,125900,23648687600,48600,48550,48600,48550,497
|
|
20240607,125800,23624555800,48550,48550,48600,48550,981
|
|
20240607,125700,23576892700,48550,48600,48600,48550,407
|
|
20240607,125600,23557130350,48600,48550,48600,48550,335
|
|
20240607,125500,23540863450,48550,48600,48600,48550,563
|
|
20240607,125400,23513524200,48600,48600,48600,48550,495
|
|
20240607,125300,23489476250,48550,48550,48600,48550,495
|
|
20240607,125200,23465434850,48600,48550,48600,48550,470
|
|
20240607,125100,23442601250,48550,48550,48600,48500,2059
|
|
20240607,125000,23342643600,48600,48500,48700,48500,2778
|
|
20240607,124900,23207737500,48550,48500,48550,48500,560
|
|
20240607,124800,23180569550,48500,48500,48550,48500,105
|
|
20240607,124700,23175475800,48500,48550,48550,48500,215
|
|
20240607,124600,23165040450,48500,48500,48550,48500,1060
|
|
20240607,124500,23113624250,48500,48500,48550,48500,459
|
|
20240607,124400,23091353250,48550,48550,48550,48500,181
|
|
20240607,124300,23082570750,48550,48500,48550,48500,353
|
|
20240607,124200,23065446350,48550,48550,48600,48500,2026
|
|
20240607,124100,22967085300,48550,48550,48600,48550,230
|
|
20240607,124000,22955916150,48600,48650,48650,48550,1827
|
|
20240607,123900,22867122650,48650,48600,48650,48600,215
|
|
20240607,123800,22856671450,48600,48650,48650,48600,422
|
|
20240607,123700,22836149950,48650,48650,48650,48600,133
|
|
20240607,123600,22829684650,48650,48600,48700,48600,1667
|
|
20240607,123500,22748565650,48600,48600,48650,48600,400
|
|
20240607,123400,22729120300,48650,48600,48650,48600,164
|
|
20240607,123300,22721147950,48650,48600,48650,48600,97
|
|
20240607,123200,22716430700,48650,48650,48650,48600,432
|
|
20240607,123100,22695418400,48650,48600,48650,48600,478
|
|
20240607,123000,22672180300,48600,48600,48650,48600,266
|
|
20240607,122900,22659250000,48600,48600,48650,48600,264
|
|
20240607,122800,22646413600,48600,48600,48650,48600,248
|
|
20240607,122700,22634358950,48600,48650,48650,48600,358
|
|
20240607,122600,22616950100,48650,48650,48650,48600,91
|
|
20240607,122500,22612524150,48650,48600,48650,48600,1711
|
|
20240607,122400,22529348000,48600,48650,48650,48600,652
|
|
20240607,122300,22497640450,48700,48650,48750,48650,1369
|
|
20240607,122200,22430960500,48650,48650,48700,48650,158
|
|
20240607,122100,22423271000,48700,48750,48750,48650,865
|
|
20240607,122000,22381145200,48700,48700,48750,48700,480
|
|
20240607,121900,22357756050,48700,48700,48750,48650,537
|
|
20240607,121800,22331592400,48650,48650,48700,48650,424
|
|
20240607,121700,22310945200,48650,48600,48650,48600,861
|
|
20240607,121600,22269064700,48600,48650,48650,48600,140
|
|
20240607,121500,22262256850,48600,48600,48650,48600,339
|
|
20240607,121400,22245775850,48600,48600,48650,48600,601
|
|
20240607,121300,22216546900,48650,48650,48650,48600,356
|
|
20240607,121200,22199234200,48650,48550,48650,48550,744
|
|
20240607,121100,22163066950,48600,48550,48600,48550,388
|
|
20240607,121000,22144211800,48550,48600,48600,48550,831
|
|
20240607,120900,22103834950,48600,48600,48650,48600,1147
|
|
20240607,120800,22048042100,48550,48550,48600,48550,165
|
|
20240607,120700,22040027000,48600,48650,48650,48550,843
|
|
20240607,120600,21999057800,48600,48550,48650,48550,954
|
|
20240607,120500,21952705050,48600,48500,48600,48500,896
|
|
20240607,120400,21909206800,48550,48500,48550,48500,757
|
|
20240607,120300,21872458750,48550,48550,48550,48500,362
|
|
20240607,120200,21854894950,48500,48550,48550,48500,582
|
|
20240607,120100,21826642150,48500,48550,48550,48500,376
|
|
20240607,120000,21808393500,48500,48500,48550,48500,324
|
|
20240607,115900,21792672300,48500,48550,48550,48500,1003
|
|
20240607,115800,21744015100,48500,48550,48550,48500,584
|
|
20240607,115700,21715682200,48550,48450,48550,48450,1295
|
|
20240607,115600,21652881050,48400,48400,48450,48350,609
|
|
20240607,115500,21623399150,48400,48350,48400,48350,225
|
|
20240607,115400,21612515150,48350,48250,48400,48250,540
|
|
20240607,115300,21586432700,48250,48350,48350,48250,480
|
|
20240607,115200,21563245850,48350,48350,48400,48300,1135
|
|
20240607,115100,21508375450,48400,48400,48450,48350,1046
|
|
20240607,115000,21457746650,48400,48400,48450,48350,192
|
|
20240607,114900,21448457550,48350,48450,48450,48350,935
|
|
20240607,114800,21403206100,48400,48400,48450,48400,297
|
|
20240607,114700,21388819050,48450,48400,48500,48300,3557
|
|
20240607,114600,21216589700,48400,48150,48400,48150,1611
|
|
20240607,114500,21138849500,48150,48150,48200,48150,909
|
|
20240607,114400,21095060800,48200,48200,48200,48100,1027
|
|
20240607,114300,21045604450,48150,48100,48150,48050,2456
|
|
20240607,114200,20927495850,48050,48100,48100,48050,480
|
|
20240607,114100,20904425650,48100,48100,48100,48050,308
|
|
20240607,114000,20889615750,48100,48050,48100,48050,340
|
|
20240607,113900,20873272500,48050,48050,48100,48050,1011
|
|
20240607,113800,20824690850,48050,48050,48100,48050,582
|
|
20240607,113700,20796712700,48050,48150,48200,48050,2977
|
|
20240607,113600,20653501000,48100,48150,48200,48100,330
|
|
20240607,113500,20637614750,48150,48150,48200,48100,481
|
|
20240607,113400,20614462400,48100,48150,48150,48100,460
|
|
20240607,113300,20592321950,48100,48100,48150,48100,259
|
|
20240607,113200,20579853650,48150,48100,48150,48100,310
|
|
20240607,113100,20564935900,48100,48150,48200,48100,1163
|
|
20240607,113000,20508973400,48150,48100,48150,48100,299
|
|
20240607,112900,20494583250,48100,48150,48150,48100,405
|
|
20240607,112800,20475087250,48150,48150,48150,48100,411
|
|
20240607,112700,20455311450,48150,48100,48150,48100,1043
|
|
20240607,112600,20405098800,48150,48150,48150,48100,305
|
|
20240607,112500,20390418800,48150,48100,48200,48100,1376
|
|
20240607,112400,20324176850,48150,48150,48150,48100,1456
|
|
20240607,112300,20254078500,48100,48150,48150,48100,1258
|
|
20240607,112200,20193515500,48200,48150,48200,48100,1452
|
|
20240607,112100,20123587750,48200,48150,48200,48100,1357
|
|
20240607,112000,20058258350,48150,48150,48200,48100,1058
|
|
20240607,111900,20007314900,48150,48200,48200,48150,515
|
|
20240607,111800,19982508600,48200,48150,48300,48100,4463
|
|
20240607,111700,19767443450,48200,48350,48400,48100,7250
|
|
20240607,111600,19417752050,48350,48350,48400,48350,434
|
|
20240607,111500,19396759900,48350,48300,48400,48300,1151
|
|
20240607,111400,19341109250,48300,48400,48400,48300,1269
|
|
20240607,111300,19279771800,48350,48400,48450,48350,535
|
|
20240607,111200,19253868850,48400,48400,48450,48350,925
|
|
20240607,111100,19209064250,48400,48350,48400,48350,1256
|
|
20240607,111000,19148282950,48350,48400,48400,48350,289
|
|
20240607,110900,19134304450,48350,48400,48450,48350,572
|
|
20240607,110800,19106629950,48400,48400,48450,48400,520
|
|
20240607,110700,19081447500,48400,48500,48500,48400,905
|
|
20240607,110600,19037612900,48450,48450,48500,48450,669
|
|
20240607,110500,19005194250,48450,48450,48500,48400,342
|
|
20240607,110400,18988631350,48400,48350,48500,48300,1467
|
|
20240607,110300,18917666750,48300,48300,48350,48300,812
|
|
20240607,110200,18878440200,48350,48300,48350,48300,288
|
|
20240607,110100,18864525850,48300,48350,48400,48300,1226
|
|
20240607,110000,18805263300,48400,48450,48450,48350,1137
|
|
20240607,105900,18750251950,48450,48500,48500,48400,583
|
|
20240607,105800,18722008900,48500,48500,48500,48450,1379
|
|
20240607,105700,18655190500,48500,48400,48550,48400,1929
|
|
20240607,105600,18561672800,48400,48350,48450,48300,2031
|
|
20240607,105500,18463437400,48350,48400,48400,48350,433
|
|
20240607,105400,18442491250,48350,48400,48400,48350,272
|
|
20240607,105300,18429329650,48400,48450,48450,48350,842
|
|
20240607,105200,18388564250,48450,48400,48450,48400,435
|
|
20240607,105100,18367497300,48400,48500,48500,48400,301
|
|
20240607,105000,18352916700,48500,48450,48500,48450,289
|
|
20240607,104900,18338907800,48500,48500,48500,48450,267
|
|
20240607,104800,18325962900,48450,48500,48500,48450,184
|
|
20240607,104700,18317043150,48500,48500,48550,48450,331
|
|
20240607,104600,18300987300,48500,48500,48550,48450,1644
|
|
20240607,104500,18221264900,48450,48500,48500,48450,223
|
|
20240607,104400,18210453050,48450,48500,48550,48450,337
|
|
20240607,104300,18194111800,48550,48600,48600,48550,451
|
|
20240607,104200,18172211500,48600,48450,48600,48300,3462
|
|
20240607,104100,18004584800,48500,48450,48550,48450,1192
|
|
20240607,104000,17946801750,48450,48550,48550,48450,776
|
|
20240607,103900,17909167500,48550,48600,48600,48500,786
|
|
20240607,103800,17871004300,48550,48600,48650,48500,2194
|
|
20240607,103700,17764506700,48600,48700,48700,48600,504
|
|
20240607,103600,17739997900,48650,48700,48750,48650,1317
|
|
20240607,103500,17675852850,48700,48700,48750,48700,204
|
|
20240607,103400,17665914800,48750,48700,48750,48700,252
|
|
20240607,103300,17653636800,48700,48750,48750,48650,830
|
|
20240607,103200,17613205300,48750,48650,48750,48600,820
|
|
20240607,103100,17573285550,48650,48750,48750,48600,1176
|
|
20240607,103000,17516024650,48750,48650,48750,48650,282
|
|
20240607,102900,17502289150,48700,48700,48700,48600,933
|
|
20240607,102800,17456872450,48650,48550,48700,48550,1267
|
|
20240607,102700,17395294300,48550,48500,48550,48500,578
|
|
20240607,102600,17367242150,48500,48550,48550,48500,1125
|
|
20240607,102500,17312667750,48500,48550,48600,48500,1456
|
|
20240607,102400,17241988400,48550,48650,48700,48500,2238
|
|
20240607,102300,17133269500,48650,48750,48750,48650,824
|
|
20240607,102200,17093133750,48750,48700,48750,48700,1112
|
|
20240607,102100,17038939700,48700,48700,48750,48650,1072
|
|
20240607,102000,16986725600,48700,48800,48800,48700,1009
|
|
20240607,101900,16937549850,48800,48900,48900,48750,985
|
|
20240607,101800,16889482550,48900,48900,48900,48800,1497
|
|
20240607,101700,16816332800,48900,49100,49200,48900,979
|
|
20240607,101600,16768304100,49100,49300,49300,49050,735
|
|
20240607,101500,16732173500,49300,49100,49300,49050,10511
|
|
20240607,101400,16215134450,49100,48950,49100,48850,2254
|
|
20240607,101300,16104676450,48950,48900,49000,48850,1448
|
|
20240607,101200,16033840150,48900,48900,48900,48800,875
|
|
20240607,101100,15991093200,48900,48850,48950,48800,2022
|
|
20240607,101000,15892278750,48850,48900,48950,48850,681
|
|
20240607,100900,15858992000,48900,48950,49000,48900,1249
|
|
20240607,100800,15797898100,48950,49050,49200,48950,1819
|
|
20240607,100700,15708715250,49050,49150,49200,49000,413
|
|
20240607,100600,15688440550,49200,49100,49250,49050,1756
|
|
20240607,100500,15602124850,49100,49150,49200,49000,1910
|
|
20240607,100400,15508363550,49150,49100,49150,49100,2466
|
|
20240607,100300,15387252100,49100,49250,49350,49100,1695
|
|
20240607,100200,15303857150,49250,49350,49400,49200,3045
|
|
20240607,100100,15153710550,49350,49300,49400,49250,1177
|
|
20240607,100000,15095646500,49300,49250,49300,49250,1436
|
|
20240607,095900,15024916100,49300,49250,49300,49200,860
|
|
20240607,095800,14982556800,49250,49250,49300,49200,1666
|
|
20240607,095700,14900499650,49250,49450,49450,49250,2822
|
|
20240607,095600,14761302750,49450,49300,49450,49300,1088
|
|
20240607,095500,14707592350,49350,49400,49500,49200,5091
|
|
20240607,095400,14456456250,49400,49400,49500,49350,5376
|
|
20240607,095300,14190741850,49400,49350,49400,49300,1406
|
|
20240607,095200,14121339650,49350,49300,49450,49250,5062
|
|
20240607,095100,13871558550,49300,49250,49300,49200,1618
|
|
20240607,095000,13791861750,49250,49200,49250,49100,1367
|
|
20240607,094900,13724631350,49150,49100,49200,49000,4455
|
|
20240607,094800,13505928400,49100,49200,49200,49100,1930
|
|
20240607,094700,13411068700,49200,49100,49300,49100,2411
|
|
20240607,094600,13292506450,49100,49050,49150,49000,6003
|
|
20240607,094500,12997774450,49000,48850,49050,48800,6081
|
|
20240607,094400,12700205500,48900,48900,48900,48800,1335
|
|
20240607,094300,12634960050,48900,48950,49100,48800,5889
|
|
20240607,094200,12346945650,48950,48700,49100,48700,14391
|
|
20240607,094100,11642872950,48700,48700,48750,48600,1083
|
|
20240607,094000,11590158750,48700,48700,48800,48650,2799
|
|
20240607,093900,11453817500,48750,48700,48800,48700,1389
|
|
20240607,093800,11386134150,48700,48600,48750,48500,2763
|
|
20240607,093700,11251644350,48600,48550,48600,48450,1327
|
|
20240607,093600,11187269700,48550,48450,48650,48300,3466
|
|
20240607,093500,11019219550,48400,48400,48450,48300,1802
|
|
20240607,093400,10932019950,48300,48250,48450,48200,2930
|
|
20240607,093300,10790416200,48300,48300,48350,48200,1870
|
|
20240607,093200,10700133800,48250,48000,48400,48000,5323
|
|
20240607,093100,10443287800,48200,47950,48200,47850,3698
|
|
20240607,093000,10265857450,47950,47900,48000,47900,2286
|
|
20240607,092900,10156250500,47900,48000,48000,47900,1772
|
|
20240607,092800,10071240200,48050,47900,48100,47900,2633
|
|
20240607,092700,9944770000,47900,47900,47950,47800,10535
|
|
20240607,092600,9440531100,47900,48000,48000,47900,2511
|
|
20240607,092500,9320190400,48000,48000,48100,47950,2215
|
|
20240607,092400,9213892650,47950,48000,48100,47950,3772
|
|
20240607,092300,9032713550,48000,47950,48050,47900,5048
|
|
20240607,092200,8790471100,48000,48050,48100,47950,4650
|
|
20240607,092100,8567092450,48000,48050,48100,47950,2106
|
|
20240607,092000,8465951250,48050,48100,48100,47950,3454
|
|
20240607,091900,8300083100,48050,48200,48200,47850,14346
|
|
20240607,091800,7611557150,48150,48150,48200,48100,2645
|
|
20240607,091700,7484223000,48200,48100,48250,48050,5598
|
|
20240607,091600,7214924700,48100,48200,48300,48100,2216
|
|
20240607,091500,7108130750,48250,48150,48250,48100,3012
|
|
20240607,091400,6963055000,48100,48250,48300,48100,4873
|
|
20240607,091300,6728235050,48250,48550,48600,48250,4255
|
|
20240607,091200,6522137800,48450,48650,48900,48450,13489
|
|
20240607,091100,5865161900,48650,48400,48700,48400,6649
|
|
20240607,091000,5542307000,48450,48200,48500,48200,7008
|
|
20240607,090900,5203407000,48200,48200,48350,48150,5138
|
|
20240607,090800,4955447100,48200,48350,48350,48100,2739
|
|
20240607,090700,4823305850,48350,48050,48400,47950,7559
|
|
20240607,090600,4459232750,48050,48050,48250,47950,14849
|
|
20240607,090500,3745350150,48050,48500,48550,48000,16438
|
|
20240607,090400,2951945900,48500,48500,48700,48350,6250
|
|
20240607,090300,2648766050,48450,48250,48750,48000,11269
|
|
20240607,090200,2103198450,48250,48550,48750,48150,14863
|
|
20240607,090100,1383101800,48450,48650,49000,48400,10047
|
|
20240607,090000,894554600,48600,49000,49150,48550,18298
|