755 lines
41 KiB
CSV
755 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,213200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,213100,46927233500,40350,40350,40350,40350,0
|
|
20240604,213000,46927233500,40350,40350,40350,40350,0
|
|
20240604,212900,46927233500,40350,40350,40350,40350,0
|
|
20240604,212800,46927233500,40350,40350,40350,40350,0
|
|
20240604,212700,46927233500,40350,40350,40350,40350,0
|
|
20240604,212600,46927233500,40350,40350,40350,40350,0
|
|
20240604,212500,46927233500,40350,40350,40350,40350,0
|
|
20240604,212400,46927233500,40350,40350,40350,40350,0
|
|
20240604,212300,46927233500,40350,40350,40350,40350,0
|
|
20240604,212200,46927233500,40350,40350,40350,40350,0
|
|
20240604,212100,46927233500,40350,40350,40350,40350,0
|
|
20240604,212000,46927233500,40350,40350,40350,40350,0
|
|
20240604,211900,46927233500,40350,40350,40350,40350,0
|
|
20240604,211800,46927233500,40350,40350,40350,40350,0
|
|
20240604,211700,46927233500,40350,40350,40350,40350,0
|
|
20240604,211600,46927233500,40350,40350,40350,40350,0
|
|
20240604,211500,46927233500,40350,40350,40350,40350,0
|
|
20240604,211400,46927233500,40350,40350,40350,40350,0
|
|
20240604,211300,46927233500,40350,40350,40350,40350,0
|
|
20240604,211200,46927233500,40350,40350,40350,40350,0
|
|
20240604,211100,46927233500,40350,40350,40350,40350,0
|
|
20240604,211000,46927233500,40350,40350,40350,40350,0
|
|
20240604,210900,46927233500,40350,40350,40350,40350,0
|
|
20240604,210800,46927233500,40350,40350,40350,40350,0
|
|
20240604,210700,46927233500,40350,40350,40350,40350,0
|
|
20240604,210600,46927233500,40350,40350,40350,40350,0
|
|
20240604,210500,46927233500,40350,40350,40350,40350,0
|
|
20240604,210400,46927233500,40350,40350,40350,40350,0
|
|
20240604,210300,46927233500,40350,40350,40350,40350,0
|
|
20240604,210200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,210100,46927233500,40350,40350,40350,40350,0
|
|
20240604,210000,46927233500,40350,40350,40350,40350,0
|
|
20240604,205900,46927233500,40350,40350,40350,40350,0
|
|
20240604,205800,46927233500,40350,40350,40350,40350,0
|
|
20240604,205700,46927233500,40350,40350,40350,40350,0
|
|
20240604,205600,46927233500,40350,40350,40350,40350,0
|
|
20240604,205500,46927233500,40350,40350,40350,40350,0
|
|
20240604,205400,46927233500,40350,40350,40350,40350,0
|
|
20240604,205300,46927233500,40350,40350,40350,40350,0
|
|
20240604,205200,46927233500,40350,40350,40350,40350,0
|
|
20240604,205100,46927233500,40350,40350,40350,40350,0
|
|
20240604,205000,46927233500,40350,40350,40350,40350,0
|
|
20240604,204900,46927233500,40350,40350,40350,40350,0
|
|
20240604,204800,46927233500,40350,40350,40350,40350,0
|
|
20240604,204700,46927233500,40350,40350,40350,40350,0
|
|
20240604,204600,46927233500,40350,40350,40350,40350,0
|
|
20240604,204500,46927233500,40350,40350,40350,40350,0
|
|
20240604,204400,46927233500,40350,40350,40350,40350,0
|
|
20240604,204300,46927233500,40350,40350,40350,40350,0
|
|
20240604,204200,46927233500,40350,40350,40350,40350,0
|
|
20240604,204100,46927233500,40350,40350,40350,40350,0
|
|
20240604,204000,46927233500,40350,40350,40350,40350,0
|
|
20240604,203900,46927233500,40350,40350,40350,40350,0
|
|
20240604,203800,46927233500,40350,40350,40350,40350,0
|
|
20240604,203700,46927233500,40350,40350,40350,40350,0
|
|
20240604,203600,46927233500,40350,40350,40350,40350,0
|
|
20240604,203500,46927233500,40350,40350,40350,40350,0
|
|
20240604,203400,46927233500,40350,40350,40350,40350,0
|
|
20240604,203300,46927233500,40350,40350,40350,40350,0
|
|
20240604,203200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,203100,46927233500,40350,40350,40350,40350,0
|
|
20240604,203000,46927233500,40350,40350,40350,40350,0
|
|
20240604,202900,46927233500,40350,40350,40350,40350,0
|
|
20240604,202800,46927233500,40350,40350,40350,40350,0
|
|
20240604,202700,46927233500,40350,40350,40350,40350,0
|
|
20240604,202600,46927233500,40350,40350,40350,40350,0
|
|
20240604,202500,46927233500,40350,40350,40350,40350,0
|
|
20240604,202400,46927233500,40350,40350,40350,40350,0
|
|
20240604,202300,46927233500,40350,40350,40350,40350,0
|
|
20240604,202200,46927233500,40350,40350,40350,40350,0
|
|
20240604,202100,46927233500,40350,40350,40350,40350,0
|
|
20240604,202000,46927233500,40350,40350,40350,40350,0
|
|
20240604,201900,46927233500,40350,40350,40350,40350,0
|
|
20240604,201800,46927233500,40350,40350,40350,40350,0
|
|
20240604,201700,46927233500,40350,40350,40350,40350,0
|
|
20240604,201600,46927233500,40350,40350,40350,40350,0
|
|
20240604,201500,46927233500,40350,40350,40350,40350,0
|
|
20240604,201400,46927233500,40350,40350,40350,40350,0
|
|
20240604,201300,46927233500,40350,40350,40350,40350,0
|
|
20240604,201200,46927233500,40350,40350,40350,40350,0
|
|
20240604,201100,46927233500,40350,40350,40350,40350,0
|
|
20240604,201000,46927233500,40350,40350,40350,40350,0
|
|
20240604,200900,46927233500,40350,40350,40350,40350,0
|
|
20240604,200800,46927233500,40350,40350,40350,40350,0
|
|
20240604,200700,46927233500,40350,40350,40350,40350,0
|
|
20240604,200600,46927233500,40350,40350,40350,40350,0
|
|
20240604,200500,46927233500,40350,40350,40350,40350,0
|
|
20240604,200400,46927233500,40350,40350,40350,40350,0
|
|
20240604,200300,46927233500,40350,40350,40350,40350,0
|
|
20240604,200200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,200100,46927233500,40350,40350,40350,40350,0
|
|
20240604,200000,46927233500,40350,40350,40350,40350,0
|
|
20240604,195900,46927233500,40350,40350,40350,40350,0
|
|
20240604,195800,46927233500,40350,40350,40350,40350,0
|
|
20240604,195700,46927233500,40350,40350,40350,40350,0
|
|
20240604,195600,46927233500,40350,40350,40350,40350,0
|
|
20240604,195500,46927233500,40350,40350,40350,40350,0
|
|
20240604,195400,46927233500,40350,40350,40350,40350,0
|
|
20240604,195300,46927233500,40350,40350,40350,40350,0
|
|
20240604,195200,46927233500,40350,40350,40350,40350,0
|
|
20240604,195100,46927233500,40350,40350,40350,40350,0
|
|
20240604,195000,46927233500,40350,40350,40350,40350,0
|
|
20240604,194900,46927233500,40350,40350,40350,40350,0
|
|
20240604,194800,46927233500,40350,40350,40350,40350,0
|
|
20240604,194700,46927233500,40350,40350,40350,40350,0
|
|
20240604,194600,46927233500,40350,40350,40350,40350,0
|
|
20240604,194500,46927233500,40350,40350,40350,40350,0
|
|
20240604,194400,46927233500,40350,40350,40350,40350,0
|
|
20240604,194300,46927233500,40350,40350,40350,40350,0
|
|
20240604,194200,46927233500,40350,40350,40350,40350,0
|
|
20240604,194100,46927233500,40350,40350,40350,40350,0
|
|
20240604,194000,46927233500,40350,40350,40350,40350,0
|
|
20240604,193900,46927233500,40350,40350,40350,40350,0
|
|
20240604,193800,46927233500,40350,40350,40350,40350,0
|
|
20240604,193700,46927233500,40350,40350,40350,40350,0
|
|
20240604,193600,46927233500,40350,40350,40350,40350,0
|
|
20240604,193500,46927233500,40350,40350,40350,40350,0
|
|
20240604,193400,46927233500,40350,40350,40350,40350,0
|
|
20240604,193300,46927233500,40350,40350,40350,40350,0
|
|
20240604,193200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,193100,46927233500,40350,40350,40350,40350,0
|
|
20240604,193000,46927233500,40350,40350,40350,40350,0
|
|
20240604,192900,46927233500,40350,40350,40350,40350,0
|
|
20240604,192800,46927233500,40350,40350,40350,40350,0
|
|
20240604,192700,46927233500,40350,40350,40350,40350,0
|
|
20240604,192600,46927233500,40350,40350,40350,40350,0
|
|
20240604,192500,46927233500,40350,40350,40350,40350,0
|
|
20240604,192400,46927233500,40350,40350,40350,40350,0
|
|
20240604,192300,46927233500,40350,40350,40350,40350,0
|
|
20240604,192200,46927233500,40350,40350,40350,40350,0
|
|
20240604,192100,46927233500,40350,40350,40350,40350,0
|
|
20240604,192000,46927233500,40350,40350,40350,40350,0
|
|
20240604,191900,46927233500,40350,40350,40350,40350,0
|
|
20240604,191800,46927233500,40350,40350,40350,40350,0
|
|
20240604,191700,46927233500,40350,40350,40350,40350,0
|
|
20240604,191600,46927233500,40350,40350,40350,40350,0
|
|
20240604,191500,46927233500,40350,40350,40350,40350,0
|
|
20240604,191400,46927233500,40350,40350,40350,40350,0
|
|
20240604,191300,46927233500,40350,40350,40350,40350,0
|
|
20240604,191200,46927233500,40350,40350,40350,40350,0
|
|
20240604,191100,46927233500,40350,40350,40350,40350,0
|
|
20240604,191000,46927233500,40350,40350,40350,40350,0
|
|
20240604,190900,46927233500,40350,40350,40350,40350,0
|
|
20240604,190800,46927233500,40350,40350,40350,40350,0
|
|
20240604,190700,46927233500,40350,40350,40350,40350,0
|
|
20240604,190600,46927233500,40350,40350,40350,40350,0
|
|
20240604,190500,46927233500,40350,40350,40350,40350,0
|
|
20240604,190400,46927233500,40350,40350,40350,40350,0
|
|
20240604,190300,46927233500,40350,40350,40350,40350,0
|
|
20240604,190200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,190100,46927233500,40350,40350,40350,40350,0
|
|
20240604,190000,46927233500,40350,40350,40350,40350,0
|
|
20240604,185900,46927233500,40350,40350,40350,40350,0
|
|
20240604,185800,46927233500,40350,40350,40350,40350,0
|
|
20240604,185700,46927233500,40350,40350,40350,40350,0
|
|
20240604,185600,46927233500,40350,40350,40350,40350,0
|
|
20240604,185500,46927233500,40350,40350,40350,40350,0
|
|
20240604,185400,46927233500,40350,40350,40350,40350,0
|
|
20240604,185300,46927233500,40350,40350,40350,40350,0
|
|
20240604,185200,46927233500,40350,40350,40350,40350,0
|
|
20240604,185100,46927233500,40350,40350,40350,40350,0
|
|
20240604,185000,46927233500,40350,40350,40350,40350,0
|
|
20240604,184900,46927233500,40350,40350,40350,40350,0
|
|
20240604,184800,46927233500,40350,40350,40350,40350,0
|
|
20240604,184700,46927233500,40350,40350,40350,40350,0
|
|
20240604,184600,46927233500,40350,40350,40350,40350,0
|
|
20240604,184500,46927233500,40350,40350,40350,40350,0
|
|
20240604,184400,46927233500,40350,40350,40350,40350,0
|
|
20240604,184300,46927233500,40350,40350,40350,40350,0
|
|
20240604,184200,46927233500,40350,40350,40350,40350,0
|
|
20240604,184100,46927233500,40350,40350,40350,40350,0
|
|
20240604,184000,46927233500,40350,40350,40350,40350,0
|
|
20240604,183900,46927233500,40350,40350,40350,40350,0
|
|
20240604,183800,46927233500,40350,40350,40350,40350,0
|
|
20240604,183700,46927233500,40350,40350,40350,40350,0
|
|
20240604,183600,46927233500,40350,40350,40350,40350,0
|
|
20240604,183500,46927233500,40350,40350,40350,40350,0
|
|
20240604,183400,46927233500,40350,40350,40350,40350,0
|
|
20240604,183300,46927233500,40350,40350,40350,40350,0
|
|
20240604,183200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,183100,46927233500,40350,40350,40350,40350,0
|
|
20240604,183000,46927233500,40350,40350,40350,40350,0
|
|
20240604,182900,46927233500,40350,40350,40350,40350,0
|
|
20240604,182800,46927233500,40350,40350,40350,40350,0
|
|
20240604,182700,46927233500,40350,40350,40350,40350,0
|
|
20240604,182600,46927233500,40350,40350,40350,40350,0
|
|
20240604,182500,46927233500,40350,40350,40350,40350,0
|
|
20240604,182400,46927233500,40350,40350,40350,40350,0
|
|
20240604,182300,46927233500,40350,40350,40350,40350,0
|
|
20240604,182200,46927233500,40350,40350,40350,40350,0
|
|
20240604,182100,46927233500,40350,40350,40350,40350,0
|
|
20240604,182000,46927233500,40350,40350,40350,40350,0
|
|
20240604,181900,46927233500,40350,40350,40350,40350,0
|
|
20240604,181800,46927233500,40350,40350,40350,40350,0
|
|
20240604,181700,46927233500,40350,40350,40350,40350,0
|
|
20240604,181600,46927233500,40350,40350,40350,40350,0
|
|
20240604,181500,46927233500,40350,40350,40350,40350,0
|
|
20240604,181400,46927233500,40350,40350,40350,40350,0
|
|
20240604,181300,46927233500,40350,40350,40350,40350,0
|
|
20240604,181200,46927233500,40350,40350,40350,40350,0
|
|
20240604,181100,46927233500,40350,40350,40350,40350,0
|
|
20240604,181000,46927233500,40350,40350,40350,40350,0
|
|
20240604,180900,46927233500,40350,40350,40350,40350,0
|
|
20240604,180800,46927233500,40350,40350,40350,40350,0
|
|
20240604,180700,46927233500,40350,40350,40350,40350,0
|
|
20240604,180600,46927233500,40350,40350,40350,40350,0
|
|
20240604,180500,46927233500,40350,40350,40350,40350,0
|
|
20240604,180400,46927233500,40350,40350,40350,40350,0
|
|
20240604,180300,46927233500,40350,40350,40350,40350,0
|
|
20240604,180200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,180100,46927233500,40350,40350,40350,40350,0
|
|
20240604,180000,46927233500,40350,40350,40350,40350,0
|
|
20240604,175900,46927233500,40350,40350,40350,40350,0
|
|
20240604,175800,46927233500,40350,40350,40350,40350,0
|
|
20240604,175700,46927233500,40350,40350,40350,40350,0
|
|
20240604,175600,46927233500,40350,40350,40350,40350,0
|
|
20240604,175500,46927233500,40350,40350,40350,40350,0
|
|
20240604,175400,46927233500,40350,40350,40350,40350,0
|
|
20240604,175300,46927233500,40350,40350,40350,40350,0
|
|
20240604,175200,46927233500,40350,40350,40350,40350,0
|
|
20240604,175100,46927233500,40350,40350,40350,40350,0
|
|
20240604,175000,46927233500,40350,40350,40350,40350,0
|
|
20240604,174900,46927233500,40350,40350,40350,40350,0
|
|
20240604,174800,46927233500,40350,40350,40350,40350,0
|
|
20240604,174700,46927233500,40350,40350,40350,40350,0
|
|
20240604,174600,46927233500,40350,40350,40350,40350,0
|
|
20240604,174500,46927233500,40350,40350,40350,40350,0
|
|
20240604,174400,46927233500,40350,40350,40350,40350,0
|
|
20240604,174300,46927233500,40350,40350,40350,40350,0
|
|
20240604,174200,46927233500,40350,40350,40350,40350,0
|
|
20240604,174100,46927233500,40350,40350,40350,40350,0
|
|
20240604,174000,46927233500,40350,40350,40350,40350,0
|
|
20240604,173900,46927233500,40350,40350,40350,40350,0
|
|
20240604,173800,46927233500,40350,40350,40350,40350,0
|
|
20240604,173700,46927233500,40350,40350,40350,40350,0
|
|
20240604,173600,46927233500,40350,40350,40350,40350,0
|
|
20240604,173500,46927233500,40350,40350,40350,40350,0
|
|
20240604,173400,46927233500,40350,40350,40350,40350,0
|
|
20240604,173300,46927233500,40350,40350,40350,40350,0
|
|
20240604,173200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,173100,46927233500,40350,40350,40350,40350,0
|
|
20240604,173000,46927233500,40350,40350,40350,40350,0
|
|
20240604,172900,46927233500,40350,40350,40350,40350,0
|
|
20240604,172800,46927233500,40350,40350,40350,40350,0
|
|
20240604,172700,46927233500,40350,40350,40350,40350,0
|
|
20240604,172600,46927233500,40350,40350,40350,40350,0
|
|
20240604,172500,46927233500,40350,40350,40350,40350,0
|
|
20240604,172400,46927233500,40350,40350,40350,40350,0
|
|
20240604,172300,46927233500,40350,40350,40350,40350,0
|
|
20240604,172200,46927233500,40350,40350,40350,40350,0
|
|
20240604,172100,46927233500,40350,40350,40350,40350,0
|
|
20240604,172000,46927233500,40350,40350,40350,40350,0
|
|
20240604,171900,46927233500,40350,40350,40350,40350,0
|
|
20240604,171800,46927233500,40350,40350,40350,40350,0
|
|
20240604,171700,46927233500,40350,40350,40350,40350,0
|
|
20240604,171600,46927233500,40350,40350,40350,40350,0
|
|
20240604,171500,46927233500,40350,40350,40350,40350,0
|
|
20240604,171400,46927233500,40350,40350,40350,40350,0
|
|
20240604,171300,46927233500,40350,40350,40350,40350,0
|
|
20240604,171200,46927233500,40350,40350,40350,40350,0
|
|
20240604,171100,46927233500,40350,40350,40350,40350,0
|
|
20240604,171000,46927233500,40350,40350,40350,40350,0
|
|
20240604,170900,46927233500,40350,40350,40350,40350,0
|
|
20240604,170800,46927233500,40350,40350,40350,40350,0
|
|
20240604,170700,46927233500,40350,40350,40350,40350,0
|
|
20240604,170600,46927233500,40350,40350,40350,40350,0
|
|
20240604,170500,46927233500,40350,40350,40350,40350,0
|
|
20240604,170400,46927233500,40350,40350,40350,40350,0
|
|
20240604,170300,46927233500,40350,40350,40350,40350,0
|
|
20240604,170200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,170100,46927233500,40350,40350,40350,40350,0
|
|
20240604,170000,46927233500,40350,40350,40350,40350,0
|
|
20240604,165900,46927233500,40350,40350,40350,40350,0
|
|
20240604,165800,46927233500,40350,40350,40350,40350,0
|
|
20240604,165700,46927233500,40350,40350,40350,40350,0
|
|
20240604,165600,46927233500,40350,40350,40350,40350,0
|
|
20240604,165500,46927233500,40350,40350,40350,40350,0
|
|
20240604,165400,46927233500,40350,40350,40350,40350,0
|
|
20240604,165300,46927233500,40350,40350,40350,40350,0
|
|
20240604,165200,46927233500,40350,40350,40350,40350,0
|
|
20240604,165100,46927233500,40350,40350,40350,40350,0
|
|
20240604,165000,46927233500,40350,40350,40350,40350,0
|
|
20240604,164900,46927233500,40350,40350,40350,40350,0
|
|
20240604,164800,46927233500,40350,40350,40350,40350,0
|
|
20240604,164700,46927233500,40350,40350,40350,40350,0
|
|
20240604,164600,46927233500,40350,40350,40350,40350,0
|
|
20240604,164500,46927233500,40350,40350,40350,40350,0
|
|
20240604,164400,46927233500,40350,40350,40350,40350,0
|
|
20240604,164300,46927233500,40350,40350,40350,40350,0
|
|
20240604,164200,46927233500,40350,40350,40350,40350,0
|
|
20240604,164100,46927233500,40350,40350,40350,40350,0
|
|
20240604,164000,46927233500,40350,40350,40350,40350,0
|
|
20240604,163900,46927233500,40350,40350,40350,40350,0
|
|
20240604,163800,46927233500,40350,40350,40350,40350,0
|
|
20240604,163700,46927233500,40350,40350,40350,40350,0
|
|
20240604,163600,46927233500,40350,40350,40350,40350,0
|
|
20240604,163500,46927233500,40350,40350,40350,40350,0
|
|
20240604,163400,46927233500,40350,40350,40350,40350,0
|
|
20240604,163300,46927233500,40350,40350,40350,40350,0
|
|
20240604,163200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,163100,46927233500,40350,40350,40350,40350,0
|
|
20240604,163000,46927233500,40350,40350,40350,40350,0
|
|
20240604,162900,46927233500,40350,40350,40350,40350,0
|
|
20240604,162800,46927233500,40350,40350,40350,40350,0
|
|
20240604,162700,46927233500,40350,40350,40350,40350,0
|
|
20240604,162600,46927233500,40350,40350,40350,40350,0
|
|
20240604,162500,46927233500,40350,40350,40350,40350,0
|
|
20240604,162400,46927233500,40350,40350,40350,40350,0
|
|
20240604,162300,46927233500,40350,40350,40350,40350,0
|
|
20240604,162200,46927233500,40350,40350,40350,40350,0
|
|
20240604,162100,46927233500,40350,40350,40350,40350,0
|
|
20240604,162000,46927233500,40350,40350,40350,40350,0
|
|
20240604,161900,46927233500,40350,40350,40350,40350,0
|
|
20240604,161800,46927233500,40350,40350,40350,40350,0
|
|
20240604,161700,46927233500,40350,40350,40350,40350,0
|
|
20240604,161600,46927233500,40350,40350,40350,40350,0
|
|
20240604,161500,46927233500,40350,40350,40350,40350,0
|
|
20240604,161400,46927233500,40350,40350,40350,40350,0
|
|
20240604,161300,46927233500,40350,40350,40350,40350,0
|
|
20240604,161200,46927233500,40350,40350,40350,40350,0
|
|
20240604,161100,46927233500,40350,40350,40350,40350,0
|
|
20240604,161000,46927233500,40350,40350,40350,40350,0
|
|
20240604,160900,46927233500,40350,40350,40350,40350,0
|
|
20240604,160800,46927233500,40350,40350,40350,40350,0
|
|
20240604,160700,46927233500,40350,40350,40350,40350,0
|
|
20240604,160600,46927233500,40350,40350,40350,40350,0
|
|
20240604,160500,46927233500,40350,40350,40350,40350,0
|
|
20240604,160400,46927233500,40350,40350,40350,40350,0
|
|
20240604,160300,46927233500,40350,40350,40350,40350,0
|
|
20240604,160200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,160100,46927233500,40350,40350,40350,40350,0
|
|
20240604,160000,46927233500,40350,40350,40350,40350,0
|
|
20240604,155900,46927233500,40350,40350,40350,40350,0
|
|
20240604,155800,46927233500,40350,40350,40350,40350,0
|
|
20240604,155700,46927233500,40350,40350,40350,40350,0
|
|
20240604,155600,46927233500,40350,40350,40350,40350,0
|
|
20240604,155500,46927233500,40350,40350,40350,40350,0
|
|
20240604,155400,46927233500,40350,40350,40350,40350,0
|
|
20240604,155300,46927233500,40350,40350,40350,40350,0
|
|
20240604,155200,46927233500,40350,40350,40350,40350,0
|
|
20240604,155100,46927233500,40350,40350,40350,40350,0
|
|
20240604,155000,46927233500,40350,40350,40350,40350,0
|
|
20240604,154900,46927233500,40350,40350,40350,40350,0
|
|
20240604,154800,46927233500,40350,40350,40350,40350,0
|
|
20240604,154700,46927233500,40350,40350,40350,40350,0
|
|
20240604,154600,46927233500,40350,40350,40350,40350,0
|
|
20240604,154500,46927233500,40350,40350,40350,40350,0
|
|
20240604,154400,46927233500,40350,40350,40350,40350,0
|
|
20240604,154300,46927233500,40350,40350,40350,40350,0
|
|
20240604,154200,46927233500,40350,40350,40350,40350,0
|
|
20240604,154100,46927233500,40350,40350,40350,40350,0
|
|
20240604,154000,46927233500,40350,40350,40350,40350,0
|
|
20240604,153900,46927233500,40350,40350,40350,40350,0
|
|
20240604,153800,46927233500,40350,40350,40350,40350,0
|
|
20240604,153700,46927233500,40350,40350,40350,40350,0
|
|
20240604,153600,46927233500,40350,40350,40350,40350,0
|
|
20240604,153500,46927233500,40350,40350,40350,40350,0
|
|
20240604,153400,46927233500,40350,40350,40350,40350,0
|
|
20240604,153300,46927233500,40350,40350,40350,40350,0
|
|
20240604,153200,46927233500,40350,40350,40350,40350,28441
|
|
20240604,153100,46927233500,40350,40350,40350,40350,0
|
|
20240604,153000,46927233500,40350,40350,40350,40350,28441
|
|
20240604,152900,45779639150,40400,40400,40400,40400,0
|
|
20240604,152800,45779639150,40400,40400,40400,40400,0
|
|
20240604,152700,45779639150,40400,40400,40400,40400,0
|
|
20240604,152600,45779639150,40400,40400,40400,40400,0
|
|
20240604,152500,45779639150,40400,40400,40400,40400,0
|
|
20240604,152400,45779639150,40400,40400,40400,40400,0
|
|
20240604,152300,45779639150,40400,40400,40400,40400,0
|
|
20240604,152200,45779639150,40400,40400,40400,40400,0
|
|
20240604,152100,45779639150,40400,40400,40400,40400,0
|
|
20240604,152000,45779639150,40400,40400,40400,40400,0
|
|
20240604,151900,45779639150,40400,40400,40450,40300,8039
|
|
20240604,151800,45454957450,40450,40400,40450,40400,2158
|
|
20240604,151700,45367750700,40400,40450,40450,40400,595
|
|
20240604,151600,45343700450,40450,40400,40450,40300,3482
|
|
20240604,151500,45203093050,40400,40350,40400,40300,2001
|
|
20240604,151400,45122352950,40400,40400,40450,40300,8893
|
|
20240604,151300,44763647500,40450,40400,40450,40400,1212
|
|
20240604,151200,44714669950,40400,40400,40450,40400,1772
|
|
20240604,151100,44643004900,40400,40450,40500,40400,2362
|
|
20240604,151000,44547502750,40400,40450,40500,40400,1679
|
|
20240604,150900,44479599850,40450,40450,40450,40400,438
|
|
20240604,150800,44461893150,40400,40400,40500,40350,3766
|
|
20240604,150700,44309747750,40450,40350,40450,40350,4382
|
|
20240604,150600,44132739950,40350,40350,40400,40300,2245
|
|
20240604,150500,44042173400,40350,40300,40400,40300,1573
|
|
20240604,150400,43978748250,40300,40300,40350,40300,2556
|
|
20240604,150300,43875629000,40300,40300,40350,40300,902
|
|
20240604,150200,43839252750,40300,40300,40350,40300,810
|
|
20240604,150100,43806590700,40300,40350,40350,40300,669
|
|
20240604,150000,43779623500,40300,40350,40400,40300,3537
|
|
20240604,145900,43636913850,40350,40400,40400,40350,883
|
|
20240604,145800,43601273850,40350,40350,40400,40350,1077
|
|
20240604,145700,43557801200,40350,40450,40450,40350,2577
|
|
20240604,145600,43453693300,40400,40350,40450,40350,1346
|
|
20240604,145500,43399322550,40350,40400,40400,40350,3117
|
|
20240604,145400,43273477800,40350,40400,40400,40350,643
|
|
20240604,145300,43247520150,40350,40400,40400,40350,835
|
|
20240604,145200,43213807700,40350,40300,40400,40300,3928
|
|
20240604,145100,43055329050,40350,40350,40350,40300,764
|
|
20240604,145000,43024529550,40350,40300,40350,40300,1433
|
|
20240604,144900,42966738900,40300,40300,40350,40300,4623
|
|
20240604,144800,42780389750,40350,40350,40350,40300,1309
|
|
20240604,144700,42727610700,40300,40300,40350,40300,3457
|
|
20240604,144600,42588195200,40300,40300,40350,40300,1507
|
|
20240604,144500,42527438350,40300,40300,40350,40300,815
|
|
20240604,144400,42494584600,40300,40350,40400,40300,2378
|
|
20240604,144300,42398647150,40350,40350,40400,40350,2405
|
|
20240604,144200,42301568250,40350,40300,40400,40300,4081
|
|
20240604,144100,42136967150,40300,40300,40350,40300,1602
|
|
20240604,144000,42072386600,40300,40300,40350,40300,3097
|
|
20240604,143900,41947496600,40300,40250,40300,40250,3695
|
|
20240604,143800,41798614600,40250,40350,40350,40250,10346
|
|
20240604,143700,41381758900,40350,40350,40400,40300,4727
|
|
20240604,143600,41191061750,40350,40350,40400,40350,1304
|
|
20240604,143500,41138441450,40350,40350,40450,40350,3874
|
|
20240604,143400,40982036950,40350,40350,40450,40350,3116
|
|
20240604,143300,40856212400,40350,40450,40450,40350,3432
|
|
20240604,143200,40717689150,40350,40450,40450,40350,3691
|
|
20240604,143100,40568566050,40400,40400,40450,40350,1206
|
|
20240604,143000,40519839800,40400,40400,40450,40400,3841
|
|
20240604,142900,40364662000,40400,40400,40450,40400,5722
|
|
20240604,142800,40133372250,40400,40400,40450,40400,2211
|
|
20240604,142700,40044044950,40400,40450,40450,40400,3970
|
|
20240604,142600,39883500750,40400,40450,40500,40400,2988
|
|
20240604,142500,39762658950,40450,40450,40500,40450,1104
|
|
20240604,142400,39718000650,40450,40500,40500,40450,2714
|
|
20240604,142300,39608218000,40450,40550,40550,40450,7435
|
|
20240604,142200,39307083450,40550,40550,40550,40500,1053
|
|
20240604,142100,39264431300,40500,40500,40550,40500,1983
|
|
20240604,142000,39184070400,40500,40550,40600,40500,3242
|
|
20240604,141900,39052753350,40550,40550,40600,40500,2099
|
|
20240604,141800,38967659500,40550,40600,40600,40550,1826
|
|
20240604,141700,38893606700,40550,40600,40600,40550,1322
|
|
20240604,141600,38839970550,40550,40550,40600,40550,1885
|
|
20240604,141500,38763493550,40550,40550,40600,40550,1162
|
|
20240604,141400,38716364300,40550,40600,40650,40550,1807
|
|
20240604,141300,38643000500,40600,40600,40650,40600,1222
|
|
20240604,141200,38593383950,40600,40650,40700,40600,1042
|
|
20240604,141100,38551026300,40650,40750,40750,40650,3725
|
|
20240604,141000,38399423050,40750,40700,40750,40700,570
|
|
20240604,140900,38376221750,40700,40750,40750,40700,1235
|
|
20240604,140800,38325941900,40700,40700,40700,40650,3542
|
|
20240604,140700,38181808300,40650,40700,40700,40650,680
|
|
20240604,140600,38154160450,40700,40700,40700,40650,533
|
|
20240604,140500,38132491350,40650,40650,40700,40650,672
|
|
20240604,140400,38105165550,40650,40650,40700,40650,764
|
|
20240604,140300,38074098500,40650,40650,40700,40650,595
|
|
20240604,140200,38049910100,40650,40600,40700,40600,702
|
|
20240604,140100,38021372900,40600,40600,40700,40600,4151
|
|
20240604,140000,37852643250,40600,40600,40650,40600,1327
|
|
20240604,135900,37798762200,40600,40550,40600,40500,3169
|
|
20240604,135800,37670214350,40550,40500,40600,40500,3366
|
|
20240604,135700,37533762350,40550,40500,40550,40500,723
|
|
20240604,135600,37504471500,40500,40550,40550,40500,3684
|
|
20240604,135500,37355251150,40500,40500,40550,40500,2963
|
|
20240604,135400,37235207250,40500,40500,40550,40500,900
|
|
20240604,135300,37198753900,40500,40500,40550,40500,6421
|
|
20240604,135200,36938700200,40500,40550,40550,40500,2813
|
|
20240604,135100,36824743350,40550,40500,40550,40500,2076
|
|
20240604,135000,36740654300,40500,40550,40550,40500,1781
|
|
20240604,134900,36668482600,40550,40550,40600,40500,9152
|
|
20240604,134800,36297410650,40550,40550,40600,40550,2200
|
|
20240604,134700,36208199950,40550,40600,40650,40550,7192
|
|
20240604,134600,35916267700,40600,40600,40650,40600,677
|
|
20240604,134500,35888777750,40600,40650,40650,40600,853
|
|
20240604,134400,35854139100,40600,40600,40650,40600,926
|
|
20240604,134300,35816542450,40600,40600,40650,40600,4862
|
|
20240604,134200,35619036200,40600,40650,40650,40600,693
|
|
20240604,134100,35590898250,40650,40650,40650,40600,544
|
|
20240604,134000,35568804800,40650,40600,40650,40600,591
|
|
20240604,133900,35544801000,40600,40650,40650,40600,2027
|
|
20240604,133800,35462503700,40650,40600,40650,40600,4128
|
|
20240604,133700,35294902350,40650,40600,40650,40600,532
|
|
20240604,133600,35273286650,40600,40700,40700,40600,2498
|
|
20240604,133500,35171745950,40650,40650,40700,40650,1061
|
|
20240604,133400,35128609650,40650,40600,40650,40600,1414
|
|
20240604,133300,35071143700,40600,40650,40650,40600,10236
|
|
20240604,133200,34655131350,40650,40650,40700,40650,1355
|
|
20240604,133100,34600049050,40650,40700,40750,40650,1029
|
|
20240604,133000,34558209550,40750,40700,40750,40650,2500
|
|
20240604,132900,34456451300,40700,40700,40750,40700,656
|
|
20240604,132800,34429745050,40700,40700,40750,40700,357
|
|
20240604,132700,34415209600,40750,40750,40750,40700,420
|
|
20240604,132600,34398100900,40750,40750,40750,40700,680
|
|
20240604,132500,34370420750,40700,40700,40750,40700,158
|
|
20240604,132400,34363986150,40700,40700,40750,40700,385
|
|
20240604,132300,34348314750,40700,40700,40750,40700,551
|
|
20240604,132200,34325888150,40700,40700,40750,40700,483
|
|
20240604,132100,34306227650,40700,40650,40750,40650,1679
|
|
20240604,132000,34237925800,40650,40650,40700,40650,5519
|
|
20240604,131900,34013338350,40650,40700,40700,40650,1724
|
|
20240604,131800,33943255950,40650,40650,40700,40650,340
|
|
20240604,131700,33929431200,40700,40650,40700,40650,1176
|
|
20240604,131600,33881625600,40650,40700,40700,40650,723
|
|
20240604,131500,33852227850,40650,40650,40700,40650,1310
|
|
20240604,131400,33798959650,40650,40650,40700,40650,513
|
|
20240604,131300,33778093950,40650,40650,40700,40650,682
|
|
20240604,131200,33750359900,40650,40650,40700,40650,912
|
|
20240604,131100,33713276250,40650,40650,40700,40650,190
|
|
20240604,131000,33705551950,40700,40650,40700,40650,933
|
|
20240604,130900,33667624350,40650,40650,40700,40650,567
|
|
20240604,130800,33644572500,40650,40700,40700,40650,3254
|
|
20240604,130700,33512295250,40700,40700,40700,40650,508
|
|
20240604,130600,33491633350,40650,40700,40700,40650,1030
|
|
20240604,130500,33449745800,40650,40650,40700,40650,1251
|
|
20240604,130400,33398888300,40650,40650,40700,40650,848
|
|
20240604,130300,33364415050,40650,40700,40700,40650,219
|
|
20240604,130200,33355512500,40700,40650,40700,40650,826
|
|
20240604,130100,33321929050,40650,40650,40700,40650,660
|
|
20240604,130000,33295079450,40700,40750,40750,40650,228
|
|
20240604,125900,33285804250,40750,40650,40750,40650,621
|
|
20240604,125800,33260532550,40700,40700,40700,40650,1771
|
|
20240604,125700,33188480100,40700,40650,40750,40650,889
|
|
20240604,125600,33152306250,40700,40750,40750,40650,6547
|
|
20240604,125500,32885900150,40700,40700,40750,40700,978
|
|
20240604,125400,32846089250,40700,40700,40750,40700,277
|
|
20240604,125300,32834814400,40700,40750,40750,40700,518
|
|
20240604,125200,32813716950,40750,40700,40750,40700,358
|
|
20240604,125100,32799138850,40700,40750,40800,40700,677
|
|
20240604,125000,32771556650,40800,40750,40800,40750,482
|
|
20240604,124900,32751910950,40750,40800,40800,40700,687
|
|
20240604,124800,32723905650,40750,40750,40800,40700,376
|
|
20240604,124700,32708593650,40700,40750,40800,40700,543
|
|
20240604,124600,32686470350,40700,40700,40750,40700,898
|
|
20240604,124500,32649892150,40750,40750,40750,40700,578
|
|
20240604,124400,32626358350,40800,40750,40800,40700,1422
|
|
20240604,124300,32568407650,40750,40750,40800,40750,749
|
|
20240604,124200,32537884950,40750,40750,40800,40750,774
|
|
20240604,124100,32506343350,40750,40750,40800,40750,901
|
|
20240604,124000,32469624150,40800,40800,40800,40750,1012
|
|
20240604,123900,32428365350,40750,40750,40800,40750,205
|
|
20240604,123800,32420008750,40750,40800,40800,40750,443
|
|
20240604,123700,32401953200,40750,40800,40800,40750,449
|
|
20240604,123600,32383641900,40800,40800,40800,40750,606
|
|
20240604,123500,32358941900,40800,40750,40800,40750,380
|
|
20240604,123400,32343441950,40800,40800,40800,40750,314
|
|
20240604,123300,32330644850,40800,40750,40800,40750,357
|
|
20240604,123200,32316096700,40800,40800,40800,40750,215
|
|
20240604,123100,32307329350,40700,40700,40800,40700,327
|
|
20240604,123000,32294009200,40700,40700,40750,40700,2639
|
|
20240604,122900,32186507350,40750,40700,40750,40700,948
|
|
20240604,122800,32147912950,40700,40700,40750,40700,388
|
|
20240604,122700,32132118300,40700,40750,40750,40700,448
|
|
20240604,122600,32113883150,40700,40700,40750,40700,593
|
|
20240604,122500,32089746300,40700,40750,40750,40700,535
|
|
20240604,122400,32067971000,40750,40650,40750,40650,1146
|
|
20240604,122300,32021330750,40650,40750,40750,40650,2385
|
|
20240604,122200,31924269400,40700,40750,40750,40700,672
|
|
20240604,122100,31896899450,40700,40700,40750,40700,557
|
|
20240604,122000,31874215300,40700,40700,40750,40700,615
|
|
20240604,121900,31849164550,40750,40650,40750,40650,2748
|
|
20240604,121800,31737323100,40700,40700,40750,40650,1818
|
|
20240604,121700,31663353050,40700,40750,40750,40700,316
|
|
20240604,121600,31650490100,40750,40750,40750,40700,484
|
|
20240604,121500,31630779000,40750,40700,40750,40700,321
|
|
20240604,121400,31617713900,40650,40750,40800,40650,610
|
|
20240604,121300,31592890800,40650,40750,40750,40650,145
|
|
20240604,121200,31586987850,40750,40750,40750,40650,3611
|
|
20240604,121100,31440046000,40800,40700,40800,40700,847
|
|
20240604,121000,31405545750,40700,40700,40750,40650,292
|
|
20240604,120900,31393658100,40750,40700,40750,40650,660
|
|
20240604,120800,31366784100,40700,40700,40750,40700,571
|
|
20240604,120700,31343543050,40700,40650,40700,40650,632
|
|
20240604,120600,31317845800,40700,40650,40700,40650,2302
|
|
20240604,120500,31224266100,40650,40750,40750,40650,1645
|
|
20240604,120400,31157300800,40700,40700,40750,40650,266
|
|
20240604,120300,31146470450,40700,40700,40750,40650,631
|
|
20240604,120200,31120794900,40700,40700,40700,40650,349
|
|
20240604,120100,31106601350,40700,40700,40700,40650,603
|
|
20240604,120000,31082080850,40650,40650,40700,40650,346
|
|
20240604,115900,31068014000,40650,40650,40700,40650,697
|
|
20240604,115800,31039671300,40700,40650,40700,40650,748
|
|
20240604,115700,31009259450,40700,40700,40700,40650,351
|
|
20240604,115600,30994989100,40700,40700,40750,40650,1380
|
|
20240604,115500,30938824700,40750,40700,40750,40700,365
|
|
20240604,115400,30923965250,40750,40750,40750,40650,6740
|
|
20240604,115300,30649726100,40700,40700,40750,40700,818
|
|
20240604,115200,30616427300,40700,40750,40800,40700,807
|
|
20240604,115100,30583551750,40700,40800,40800,40700,2214
|
|
20240604,115000,30493303800,40750,40750,40800,40750,210
|
|
20240604,114900,30484742450,40800,40750,40800,40750,167
|
|
20240604,114800,30477936000,40750,40800,40850,40750,749
|
|
20240604,114700,30447388550,40800,40800,40800,40750,754
|
|
20240604,114600,30416644450,40800,40800,40800,40750,319
|
|
20240604,114500,30403637850,40750,40750,40800,40750,606
|
|
20240604,114400,30378941450,40750,40750,40800,40750,465
|
|
20240604,114300,30359990100,40800,40800,40850,40750,1519
|
|
20240604,114200,30298023350,40800,40750,40800,40750,453
|
|
20240604,114100,30279560550,40800,40750,40800,40750,599
|
|
20240604,114000,30255136450,40800,40750,40800,40750,285
|
|
20240604,113900,30243519750,40750,40750,40800,40750,1122
|
|
20240604,113800,30197760450,40750,40800,40800,40750,389
|
|
20240604,113700,30181905100,40750,40750,40800,40750,579
|
|
20240604,113600,30158306800,40800,40750,40800,40750,467
|
|
20240604,113500,30139273350,40750,40750,40750,40700,330
|
|
20240604,113400,30125829200,40700,40750,40750,40700,518
|
|
20240604,113300,30104737800,40700,40700,40750,40700,721
|
|
20240604,113200,30075388550,40700,40750,40750,40700,956
|
|
20240604,113100,30036475850,40700,40700,40750,40700,233
|
|
20240604,113000,30026991300,40750,40700,40750,40700,413
|
|
20240604,112900,30010172300,40700,40700,40750,40700,454
|
|
20240604,112800,29991690450,40700,40700,40750,40650,451
|
|
20240604,112700,29973337050,40700,40700,40750,40650,939
|
|
20240604,112600,29935127500,40700,40750,40750,40650,6035
|
|
20240604,112500,29689521000,40750,40750,40750,40700,402
|
|
20240604,112400,29673149350,40750,40750,40800,40700,753
|
|
20240604,112300,29642479950,40750,40750,40750,40700,1374
|
|
20240604,112200,29586541500,40750,40750,40800,40700,576
|
|
20240604,112100,29563083500,40750,40750,40800,40700,1566
|
|
20240604,112000,29499287000,40700,40750,40750,40700,1210
|
|
20240604,111900,29449992600,40750,40750,40800,40750,537
|
|
20240604,111800,29428097100,40700,40700,40750,40700,1364
|
|
20240604,111700,29372535400,40750,40800,40800,40700,1015
|
|
20240604,111600,29331176300,40800,40750,40800,40750,408
|
|
20240604,111500,29314548850,40750,40750,40800,40700,1749
|
|
20240604,111400,29243258300,40800,40750,40800,40750,1904
|
|
20240604,111300,29165666950,40800,40800,40800,40750,381
|
|
20240604,111200,29150131550,40750,40800,40850,40750,1362
|
|
20240604,111100,29094576000,40800,40800,40850,40800,335
|
|
20240604,111000,29080901750,40800,40800,40900,40800,985
|
|
20240604,110900,29040668950,40850,40800,40850,40800,931
|
|
20240604,110800,29002680150,40800,40750,40850,40750,1426
|
|
20240604,110700,28944481850,40750,40750,40850,40750,1363
|
|
20240604,110600,28888879000,40750,40750,40800,40750,832
|
|
20240604,110500,28854952800,40750,40700,40800,40700,1184
|
|
20240604,110400,28806724150,40750,40750,40800,40700,1073
|
|
20240604,110300,28763003000,40750,40800,40800,40750,945
|
|
20240604,110200,28724493750,40800,40750,40800,40750,689
|
|
20240604,110100,28696412500,40750,40750,40800,40750,2341
|
|
20240604,110000,28600994150,40750,40800,40800,40750,999
|
|
20240604,105900,28560250000,40800,40800,40900,40750,4825
|
|
20240604,105800,28363318550,40850,40850,40900,40800,2553
|
|
20240604,105700,28259015000,40850,40900,40900,40850,803
|
|
20240604,105600,28226205550,40850,40850,40900,40850,684
|
|
20240604,105500,28198236100,40850,40850,40900,40800,507
|
|
20240604,105400,28177525350,40850,40900,40950,40850,3245
|
|
20240604,105300,28044801850,40900,40900,40950,40900,307
|
|
20240604,105200,28032237050,40950,40900,40950,40900,1548
|
|
20240604,105100,27968912300,40900,40900,40950,40900,449
|
|
20240604,105000,27950535100,40950,40950,41000,40900,698
|
|
20240604,104900,27921969200,40950,40900,41000,40900,2437
|
|
20240604,104800,27822227550,40950,40900,40950,40900,1558
|
|
20240604,104700,27758465100,40950,40850,40950,40850,833
|
|
20240604,104600,27724399050,40900,40750,40950,40750,3662
|
|
20240604,104500,27574747500,40800,40750,40800,40750,1105
|
|
20240604,104400,27529690400,40750,40700,40800,40700,2144
|
|
20240604,104300,27442300150,40700,40700,40750,40700,1150
|
|
20240604,104200,27395489300,40700,40650,40750,40650,3399
|
|
20240604,104100,27257164550,40650,40650,40700,40650,2583
|
|
20240604,104000,27152143150,40700,40750,40750,40650,2280
|
|
20240604,103900,27059390050,40750,40750,40750,40700,1493
|
|
20240604,103800,26998615450,40750,40700,40800,40650,864
|
|
20240604,103700,26963441850,40750,40650,40800,40650,8029
|
|
20240604,103600,26636841550,40700,40750,40800,40650,9286
|
|
20240604,103500,26258860750,40750,40750,40800,40750,996
|
|
20240604,103400,26218261200,40800,40700,40800,40700,954
|
|
20240604,103300,26179387600,40750,40800,40800,40700,2791
|
|
20240604,103200,26065653950,40800,40800,40800,40750,1538
|
|
20240604,103100,26002937900,40800,40800,40850,40750,1062
|
|
20240604,103000,25959626150,40800,40800,40800,40750,1329
|
|
20240604,102900,25905457250,40750,40800,40850,40750,2327
|
|
20240604,102800,25810538200,40800,40800,40850,40800,454
|
|
20240604,102700,25792002650,40800,40900,40900,40750,3822
|
|
20240604,102600,25635973100,40850,40850,40900,40850,873
|
|
20240604,102500,25600309650,40800,40800,40850,40750,2235
|
|
20240604,102400,25509120650,40750,40800,40850,40750,1691
|
|
20240604,102300,25440133100,40850,40800,40850,40750,1451
|
|
20240604,102200,25380947600,40800,40750,40800,40700,1754
|
|
20240604,102100,25309468550,40750,40750,40800,40700,3535
|
|
20240604,102000,25165442600,40800,40700,40800,40700,1287
|
|
20240604,101900,25113024050,40700,40650,40750,40650,1445
|
|
20240604,101800,25054231150,40650,40650,40700,40650,2756
|
|
20240604,101700,24942152000,40650,40700,40750,40650,21113
|
|
20240604,101600,24083438150,40700,40850,40850,40700,8267
|
|
20240604,101500,23746358350,40850,40850,40900,40850,868
|
|
20240604,101400,23710893750,40850,40900,40900,40850,821
|
|
20240604,101300,23677336750,40850,40900,40950,40850,1234
|
|
20240604,101200,23626899800,40850,40750,40900,40750,4550
|
|
20240604,101100,23441120100,40750,40800,40800,40750,1443
|
|
20240604,101000,23382315350,40750,40800,40800,40700,3274
|
|
20240604,100900,23248931400,40750,40750,40800,40700,7565
|
|
20240604,100800,22940838000,40750,40750,40800,40750,5334
|
|
20240604,100700,22723450450,40800,40800,40850,40750,14949
|
|
20240604,100600,22113438000,40800,40900,40900,40800,7996
|
|
20240604,100500,21786859450,40850,41000,41000,40850,7451
|
|
20240604,100400,21481989550,41050,41050,41050,40950,3862
|
|
20240604,100300,21323644750,41000,41050,41100,41000,2519
|
|
20240604,100200,21220253900,41050,41100,41100,41050,1477
|
|
20240604,100100,21159603250,41050,41050,41100,41050,1255
|
|
20240604,100000,21108044550,41100,41050,41100,41050,1436
|
|
20240604,095900,21049051850,41050,41100,41100,41050,716
|
|
20240604,095800,21019644050,41100,41000,41100,40950,2531
|
|
20240604,095700,20915883650,40950,40950,41000,40950,1081
|
|
20240604,095600,20871598450,40950,40950,41000,40950,1635
|
|
20240604,095500,20804628650,40950,41000,41000,40950,4520
|
|
20240604,095400,20619416050,40950,40900,40950,40900,4326
|
|
20240604,095300,20442341950,40950,40900,40950,40900,2913
|
|
20240604,095200,20323172950,40900,40850,40950,40850,5977
|
|
20240604,095100,20078897650,40850,41050,41050,40850,18643
|
|
20240604,095000,19315183450,41050,41100,41100,41050,1781
|
|
20240604,094900,19242039750,41050,41050,41100,41000,6422
|
|
20240604,094800,18978502400,41000,41000,41050,41000,3860
|
|
20240604,094700,18820200400,41000,41150,41150,41000,21829
|
|
20240604,094600,17924313700,41100,41100,41150,41100,4150
|
|
20240604,094500,17753742600,41100,41150,41200,41100,6584
|
|
20240604,094400,17482823450,41200,41400,41450,41150,17650
|
|
20240604,094300,16753860650,41450,41500,41500,41400,3484
|
|
20240604,094200,16609483200,41450,41500,41500,41450,939
|
|
20240604,094100,16570537700,41450,41450,41550,41450,2774
|
|
20240604,094000,16455439350,41450,41500,41500,41450,2195
|
|
20240604,093900,16364445400,41450,41450,41500,41400,1547
|
|
20240604,093800,16300345650,41400,41450,41600,41400,4846
|
|
20240604,093700,16099354050,41500,41450,41500,41450,1188
|
|
20240604,093600,16050103400,41450,41450,41500,41400,1612
|
|
20240604,093500,15983288950,41450,41450,41500,41400,2261
|
|
20240604,093400,15889586850,41450,41500,41500,41400,4321
|
|
20240604,093300,15710510550,41450,41550,41550,41450,2452
|
|
20240604,093200,15608815850,41550,41500,41600,41450,5765
|
|
20240604,093100,15369567000,41450,41400,41500,41350,1328
|
|
20240604,093000,15314553100,41350,41300,41400,41300,1766
|
|
20240604,092900,15241516250,41350,41300,41400,41300,3599
|
|
20240604,092800,15092780650,41300,41450,41450,41300,8804
|
|
20240604,092700,14728344600,41400,41500,41550,41400,2902
|
|
20240604,092600,14607964700,41550,41550,41600,41450,11892
|
|
20240604,092500,14113961050,41550,41450,41600,41400,2832
|
|
20240604,092400,13996362850,41400,41350,41500,41350,3216
|
|
20240604,092300,13862998100,41350,41250,41350,41250,972
|
|
20240604,092200,13822839050,41200,41450,41500,41200,7201
|
|
20240604,092100,13525186100,41450,41150,41450,41150,2489
|
|
20240604,092000,13422289050,41200,41050,41250,41050,14799
|
|
20240604,091900,12813537850,41100,41150,41250,41050,11645
|
|
20240604,091800,12334678950,41200,41200,41250,41150,2155
|
|
20240604,091700,12245922250,41200,41250,41250,41150,3448
|
|
20240604,091600,12103869300,41250,41100,41300,41000,12073
|
|
20240604,091500,11607637450,41100,41250,41300,41100,16539
|
|
20240604,091400,10926540500,41300,41300,41400,41250,7242
|
|
20240604,091300,10627372850,41300,41500,41500,41250,26524
|
|
20240604,091200,9529595000,41500,41450,41550,41450,11032
|
|
20240604,091100,9071692500,41500,41450,41550,41450,4537
|
|
20240604,091000,8883491150,41450,41700,41750,41400,30563
|
|
20240604,090900,7612634200,41700,41900,41950,41650,18552
|
|
20240604,090800,6837780600,41900,41850,42000,41800,5228
|
|
20240604,090700,6618598550,41850,42050,42100,41800,15890
|
|
20240604,090600,5951358300,42050,42100,42150,42050,6109
|
|
20240604,090500,5694221350,42100,42150,42300,42050,15776
|
|
20240604,090400,5028556500,42150,41800,42200,41750,11890
|
|
20240604,090300,4529096650,41800,41950,42000,41750,15049
|
|
20240604,090200,3898476300,41950,42100,42150,41650,23168
|
|
20240604,090100,2928193450,42100,41850,42100,41750,24309
|
|
20240604,090000,1907965950,41800,41650,41950,41650,35988
|