755 lines
41 KiB
CSV
755 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,213200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,213100,33879939800,39800,39800,39800,39800,0
|
|
20240607,213000,33879939800,39800,39800,39800,39800,0
|
|
20240607,212900,33879939800,39800,39800,39800,39800,0
|
|
20240607,212800,33879939800,39800,39800,39800,39800,0
|
|
20240607,212700,33879939800,39800,39800,39800,39800,0
|
|
20240607,212600,33879939800,39800,39800,39800,39800,0
|
|
20240607,212500,33879939800,39800,39800,39800,39800,0
|
|
20240607,212400,33879939800,39800,39800,39800,39800,0
|
|
20240607,212300,33879939800,39800,39800,39800,39800,0
|
|
20240607,212200,33879939800,39800,39800,39800,39800,0
|
|
20240607,212100,33879939800,39800,39800,39800,39800,0
|
|
20240607,212000,33879939800,39800,39800,39800,39800,0
|
|
20240607,211900,33879939800,39800,39800,39800,39800,0
|
|
20240607,211800,33879939800,39800,39800,39800,39800,0
|
|
20240607,211700,33879939800,39800,39800,39800,39800,0
|
|
20240607,211600,33879939800,39800,39800,39800,39800,0
|
|
20240607,211500,33879939800,39800,39800,39800,39800,0
|
|
20240607,211400,33879939800,39800,39800,39800,39800,0
|
|
20240607,211300,33879939800,39800,39800,39800,39800,0
|
|
20240607,211200,33879939800,39800,39800,39800,39800,0
|
|
20240607,211100,33879939800,39800,39800,39800,39800,0
|
|
20240607,211000,33879939800,39800,39800,39800,39800,0
|
|
20240607,210900,33879939800,39800,39800,39800,39800,0
|
|
20240607,210800,33879939800,39800,39800,39800,39800,0
|
|
20240607,210700,33879939800,39800,39800,39800,39800,0
|
|
20240607,210600,33879939800,39800,39800,39800,39800,0
|
|
20240607,210500,33879939800,39800,39800,39800,39800,0
|
|
20240607,210400,33879939800,39800,39800,39800,39800,0
|
|
20240607,210300,33879939800,39800,39800,39800,39800,0
|
|
20240607,210200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,210100,33879939800,39800,39800,39800,39800,0
|
|
20240607,210000,33879939800,39800,39800,39800,39800,0
|
|
20240607,205900,33879939800,39800,39800,39800,39800,0
|
|
20240607,205800,33879939800,39800,39800,39800,39800,0
|
|
20240607,205700,33879939800,39800,39800,39800,39800,0
|
|
20240607,205600,33879939800,39800,39800,39800,39800,0
|
|
20240607,205500,33879939800,39800,39800,39800,39800,0
|
|
20240607,205400,33879939800,39800,39800,39800,39800,0
|
|
20240607,205300,33879939800,39800,39800,39800,39800,0
|
|
20240607,205200,33879939800,39800,39800,39800,39800,0
|
|
20240607,205100,33879939800,39800,39800,39800,39800,0
|
|
20240607,205000,33879939800,39800,39800,39800,39800,0
|
|
20240607,204900,33879939800,39800,39800,39800,39800,0
|
|
20240607,204800,33879939800,39800,39800,39800,39800,0
|
|
20240607,204700,33879939800,39800,39800,39800,39800,0
|
|
20240607,204600,33879939800,39800,39800,39800,39800,0
|
|
20240607,204500,33879939800,39800,39800,39800,39800,0
|
|
20240607,204400,33879939800,39800,39800,39800,39800,0
|
|
20240607,204300,33879939800,39800,39800,39800,39800,0
|
|
20240607,204200,33879939800,39800,39800,39800,39800,0
|
|
20240607,204100,33879939800,39800,39800,39800,39800,0
|
|
20240607,204000,33879939800,39800,39800,39800,39800,0
|
|
20240607,203900,33879939800,39800,39800,39800,39800,0
|
|
20240607,203800,33879939800,39800,39800,39800,39800,0
|
|
20240607,203700,33879939800,39800,39800,39800,39800,0
|
|
20240607,203600,33879939800,39800,39800,39800,39800,0
|
|
20240607,203500,33879939800,39800,39800,39800,39800,0
|
|
20240607,203400,33879939800,39800,39800,39800,39800,0
|
|
20240607,203300,33879939800,39800,39800,39800,39800,0
|
|
20240607,203200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,203100,33879939800,39800,39800,39800,39800,0
|
|
20240607,203000,33879939800,39800,39800,39800,39800,0
|
|
20240607,202900,33879939800,39800,39800,39800,39800,0
|
|
20240607,202800,33879939800,39800,39800,39800,39800,0
|
|
20240607,202700,33879939800,39800,39800,39800,39800,0
|
|
20240607,202600,33879939800,39800,39800,39800,39800,0
|
|
20240607,202500,33879939800,39800,39800,39800,39800,0
|
|
20240607,202400,33879939800,39800,39800,39800,39800,0
|
|
20240607,202300,33879939800,39800,39800,39800,39800,0
|
|
20240607,202200,33879939800,39800,39800,39800,39800,0
|
|
20240607,202100,33879939800,39800,39800,39800,39800,0
|
|
20240607,202000,33879939800,39800,39800,39800,39800,0
|
|
20240607,201900,33879939800,39800,39800,39800,39800,0
|
|
20240607,201800,33879939800,39800,39800,39800,39800,0
|
|
20240607,201700,33879939800,39800,39800,39800,39800,0
|
|
20240607,201600,33879939800,39800,39800,39800,39800,0
|
|
20240607,201500,33879939800,39800,39800,39800,39800,0
|
|
20240607,201400,33879939800,39800,39800,39800,39800,0
|
|
20240607,201300,33879939800,39800,39800,39800,39800,0
|
|
20240607,201200,33879939800,39800,39800,39800,39800,0
|
|
20240607,201100,33879939800,39800,39800,39800,39800,0
|
|
20240607,201000,33879939800,39800,39800,39800,39800,0
|
|
20240607,200900,33879939800,39800,39800,39800,39800,0
|
|
20240607,200800,33879939800,39800,39800,39800,39800,0
|
|
20240607,200700,33879939800,39800,39800,39800,39800,0
|
|
20240607,200600,33879939800,39800,39800,39800,39800,0
|
|
20240607,200500,33879939800,39800,39800,39800,39800,0
|
|
20240607,200400,33879939800,39800,39800,39800,39800,0
|
|
20240607,200300,33879939800,39800,39800,39800,39800,0
|
|
20240607,200200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,200100,33879939800,39800,39800,39800,39800,0
|
|
20240607,200000,33879939800,39800,39800,39800,39800,0
|
|
20240607,195900,33879939800,39800,39800,39800,39800,0
|
|
20240607,195800,33879939800,39800,39800,39800,39800,0
|
|
20240607,195700,33879939800,39800,39800,39800,39800,0
|
|
20240607,195600,33879939800,39800,39800,39800,39800,0
|
|
20240607,195500,33879939800,39800,39800,39800,39800,0
|
|
20240607,195400,33879939800,39800,39800,39800,39800,0
|
|
20240607,195300,33879939800,39800,39800,39800,39800,0
|
|
20240607,195200,33879939800,39800,39800,39800,39800,0
|
|
20240607,195100,33879939800,39800,39800,39800,39800,0
|
|
20240607,195000,33879939800,39800,39800,39800,39800,0
|
|
20240607,194900,33879939800,39800,39800,39800,39800,0
|
|
20240607,194800,33879939800,39800,39800,39800,39800,0
|
|
20240607,194700,33879939800,39800,39800,39800,39800,0
|
|
20240607,194600,33879939800,39800,39800,39800,39800,0
|
|
20240607,194500,33879939800,39800,39800,39800,39800,0
|
|
20240607,194400,33879939800,39800,39800,39800,39800,0
|
|
20240607,194300,33879939800,39800,39800,39800,39800,0
|
|
20240607,194200,33879939800,39800,39800,39800,39800,0
|
|
20240607,194100,33879939800,39800,39800,39800,39800,0
|
|
20240607,194000,33879939800,39800,39800,39800,39800,0
|
|
20240607,193900,33879939800,39800,39800,39800,39800,0
|
|
20240607,193800,33879939800,39800,39800,39800,39800,0
|
|
20240607,193700,33879939800,39800,39800,39800,39800,0
|
|
20240607,193600,33879939800,39800,39800,39800,39800,0
|
|
20240607,193500,33879939800,39800,39800,39800,39800,0
|
|
20240607,193400,33879939800,39800,39800,39800,39800,0
|
|
20240607,193300,33879939800,39800,39800,39800,39800,0
|
|
20240607,193200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,193100,33879939800,39800,39800,39800,39800,0
|
|
20240607,193000,33879939800,39800,39800,39800,39800,0
|
|
20240607,192900,33879939800,39800,39800,39800,39800,0
|
|
20240607,192800,33879939800,39800,39800,39800,39800,0
|
|
20240607,192700,33879939800,39800,39800,39800,39800,0
|
|
20240607,192600,33879939800,39800,39800,39800,39800,0
|
|
20240607,192500,33879939800,39800,39800,39800,39800,0
|
|
20240607,192400,33879939800,39800,39800,39800,39800,0
|
|
20240607,192300,33879939800,39800,39800,39800,39800,0
|
|
20240607,192200,33879939800,39800,39800,39800,39800,0
|
|
20240607,192100,33879939800,39800,39800,39800,39800,0
|
|
20240607,192000,33879939800,39800,39800,39800,39800,0
|
|
20240607,191900,33879939800,39800,39800,39800,39800,0
|
|
20240607,191800,33879939800,39800,39800,39800,39800,0
|
|
20240607,191700,33879939800,39800,39800,39800,39800,0
|
|
20240607,191600,33879939800,39800,39800,39800,39800,0
|
|
20240607,191500,33879939800,39800,39800,39800,39800,0
|
|
20240607,191400,33879939800,39800,39800,39800,39800,0
|
|
20240607,191300,33879939800,39800,39800,39800,39800,0
|
|
20240607,191200,33879939800,39800,39800,39800,39800,0
|
|
20240607,191100,33879939800,39800,39800,39800,39800,0
|
|
20240607,191000,33879939800,39800,39800,39800,39800,0
|
|
20240607,190900,33879939800,39800,39800,39800,39800,0
|
|
20240607,190800,33879939800,39800,39800,39800,39800,0
|
|
20240607,190700,33879939800,39800,39800,39800,39800,0
|
|
20240607,190600,33879939800,39800,39800,39800,39800,0
|
|
20240607,190500,33879939800,39800,39800,39800,39800,0
|
|
20240607,190400,33879939800,39800,39800,39800,39800,0
|
|
20240607,190300,33879939800,39800,39800,39800,39800,0
|
|
20240607,190200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,190100,33879939800,39800,39800,39800,39800,0
|
|
20240607,190000,33879939800,39800,39800,39800,39800,0
|
|
20240607,185900,33879939800,39800,39800,39800,39800,0
|
|
20240607,185800,33879939800,39800,39800,39800,39800,0
|
|
20240607,185700,33879939800,39800,39800,39800,39800,0
|
|
20240607,185600,33879939800,39800,39800,39800,39800,0
|
|
20240607,185500,33879939800,39800,39800,39800,39800,0
|
|
20240607,185400,33879939800,39800,39800,39800,39800,0
|
|
20240607,185300,33879939800,39800,39800,39800,39800,0
|
|
20240607,185200,33879939800,39800,39800,39800,39800,0
|
|
20240607,185100,33879939800,39800,39800,39800,39800,0
|
|
20240607,185000,33879939800,39800,39800,39800,39800,0
|
|
20240607,184900,33879939800,39800,39800,39800,39800,0
|
|
20240607,184800,33879939800,39800,39800,39800,39800,0
|
|
20240607,184700,33879939800,39800,39800,39800,39800,0
|
|
20240607,184600,33879939800,39800,39800,39800,39800,0
|
|
20240607,184500,33879939800,39800,39800,39800,39800,0
|
|
20240607,184400,33879939800,39800,39800,39800,39800,0
|
|
20240607,184300,33879939800,39800,39800,39800,39800,0
|
|
20240607,184200,33879939800,39800,39800,39800,39800,0
|
|
20240607,184100,33879939800,39800,39800,39800,39800,0
|
|
20240607,184000,33879939800,39800,39800,39800,39800,0
|
|
20240607,183900,33879939800,39800,39800,39800,39800,0
|
|
20240607,183800,33879939800,39800,39800,39800,39800,0
|
|
20240607,183700,33879939800,39800,39800,39800,39800,0
|
|
20240607,183600,33879939800,39800,39800,39800,39800,0
|
|
20240607,183500,33879939800,39800,39800,39800,39800,0
|
|
20240607,183400,33879939800,39800,39800,39800,39800,0
|
|
20240607,183300,33879939800,39800,39800,39800,39800,0
|
|
20240607,183200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,183100,33879939800,39800,39800,39800,39800,0
|
|
20240607,183000,33879939800,39800,39800,39800,39800,0
|
|
20240607,182900,33879939800,39800,39800,39800,39800,0
|
|
20240607,182800,33879939800,39800,39800,39800,39800,0
|
|
20240607,182700,33879939800,39800,39800,39800,39800,0
|
|
20240607,182600,33879939800,39800,39800,39800,39800,0
|
|
20240607,182500,33879939800,39800,39800,39800,39800,0
|
|
20240607,182400,33879939800,39800,39800,39800,39800,0
|
|
20240607,182300,33879939800,39800,39800,39800,39800,0
|
|
20240607,182200,33879939800,39800,39800,39800,39800,0
|
|
20240607,182100,33879939800,39800,39800,39800,39800,0
|
|
20240607,182000,33879939800,39800,39800,39800,39800,0
|
|
20240607,181900,33879939800,39800,39800,39800,39800,0
|
|
20240607,181800,33879939800,39800,39800,39800,39800,0
|
|
20240607,181700,33879939800,39800,39800,39800,39800,0
|
|
20240607,181600,33879939800,39800,39800,39800,39800,0
|
|
20240607,181500,33879939800,39800,39800,39800,39800,0
|
|
20240607,181400,33879939800,39800,39800,39800,39800,0
|
|
20240607,181300,33879939800,39800,39800,39800,39800,0
|
|
20240607,181200,33879939800,39800,39800,39800,39800,0
|
|
20240607,181100,33879939800,39800,39800,39800,39800,0
|
|
20240607,181000,33879939800,39800,39800,39800,39800,0
|
|
20240607,180900,33879939800,39800,39800,39800,39800,0
|
|
20240607,180800,33879939800,39800,39800,39800,39800,0
|
|
20240607,180700,33879939800,39800,39800,39800,39800,0
|
|
20240607,180600,33879939800,39800,39800,39800,39800,0
|
|
20240607,180500,33879939800,39800,39800,39800,39800,0
|
|
20240607,180400,33879939800,39800,39800,39800,39800,0
|
|
20240607,180300,33879939800,39800,39800,39800,39800,0
|
|
20240607,180200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,180100,33879939800,39800,39800,39800,39800,0
|
|
20240607,180000,33879939800,39800,39800,39800,39800,0
|
|
20240607,175900,33879939800,39800,39800,39800,39800,0
|
|
20240607,175800,33879939800,39800,39800,39800,39800,0
|
|
20240607,175700,33879939800,39800,39800,39800,39800,0
|
|
20240607,175600,33879939800,39800,39800,39800,39800,0
|
|
20240607,175500,33879939800,39800,39800,39800,39800,0
|
|
20240607,175400,33879939800,39800,39800,39800,39800,0
|
|
20240607,175300,33879939800,39800,39800,39800,39800,0
|
|
20240607,175200,33879939800,39800,39800,39800,39800,0
|
|
20240607,175100,33879939800,39800,39800,39800,39800,0
|
|
20240607,175000,33879939800,39800,39800,39800,39800,0
|
|
20240607,174900,33879939800,39800,39800,39800,39800,0
|
|
20240607,174800,33879939800,39800,39800,39800,39800,0
|
|
20240607,174700,33879939800,39800,39800,39800,39800,0
|
|
20240607,174600,33879939800,39800,39800,39800,39800,0
|
|
20240607,174500,33879939800,39800,39800,39800,39800,0
|
|
20240607,174400,33879939800,39800,39800,39800,39800,0
|
|
20240607,174300,33879939800,39800,39800,39800,39800,0
|
|
20240607,174200,33879939800,39800,39800,39800,39800,0
|
|
20240607,174100,33879939800,39800,39800,39800,39800,0
|
|
20240607,174000,33879939800,39800,39800,39800,39800,0
|
|
20240607,173900,33879939800,39800,39800,39800,39800,0
|
|
20240607,173800,33879939800,39800,39800,39800,39800,0
|
|
20240607,173700,33879939800,39800,39800,39800,39800,0
|
|
20240607,173600,33879939800,39800,39800,39800,39800,0
|
|
20240607,173500,33879939800,39800,39800,39800,39800,0
|
|
20240607,173400,33879939800,39800,39800,39800,39800,0
|
|
20240607,173300,33879939800,39800,39800,39800,39800,0
|
|
20240607,173200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,173100,33879939800,39800,39800,39800,39800,0
|
|
20240607,173000,33879939800,39800,39800,39800,39800,0
|
|
20240607,172900,33879939800,39800,39800,39800,39800,0
|
|
20240607,172800,33879939800,39800,39800,39800,39800,0
|
|
20240607,172700,33879939800,39800,39800,39800,39800,0
|
|
20240607,172600,33879939800,39800,39800,39800,39800,0
|
|
20240607,172500,33879939800,39800,39800,39800,39800,0
|
|
20240607,172400,33879939800,39800,39800,39800,39800,0
|
|
20240607,172300,33879939800,39800,39800,39800,39800,0
|
|
20240607,172200,33879939800,39800,39800,39800,39800,0
|
|
20240607,172100,33879939800,39800,39800,39800,39800,0
|
|
20240607,172000,33879939800,39800,39800,39800,39800,0
|
|
20240607,171900,33879939800,39800,39800,39800,39800,0
|
|
20240607,171800,33879939800,39800,39800,39800,39800,0
|
|
20240607,171700,33879939800,39800,39800,39800,39800,0
|
|
20240607,171600,33879939800,39800,39800,39800,39800,0
|
|
20240607,171500,33879939800,39800,39800,39800,39800,0
|
|
20240607,171400,33879939800,39800,39800,39800,39800,0
|
|
20240607,171300,33879939800,39800,39800,39800,39800,0
|
|
20240607,171200,33879939800,39800,39800,39800,39800,0
|
|
20240607,171100,33879939800,39800,39800,39800,39800,0
|
|
20240607,171000,33879939800,39800,39800,39800,39800,0
|
|
20240607,170900,33879939800,39800,39800,39800,39800,0
|
|
20240607,170800,33879939800,39800,39800,39800,39800,0
|
|
20240607,170700,33879939800,39800,39800,39800,39800,0
|
|
20240607,170600,33879939800,39800,39800,39800,39800,0
|
|
20240607,170500,33879939800,39800,39800,39800,39800,0
|
|
20240607,170400,33879939800,39800,39800,39800,39800,0
|
|
20240607,170300,33879939800,39800,39800,39800,39800,0
|
|
20240607,170200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,170100,33879939800,39800,39800,39800,39800,0
|
|
20240607,170000,33879939800,39800,39800,39800,39800,0
|
|
20240607,165900,33879939800,39800,39800,39800,39800,0
|
|
20240607,165800,33879939800,39800,39800,39800,39800,0
|
|
20240607,165700,33879939800,39800,39800,39800,39800,0
|
|
20240607,165600,33879939800,39800,39800,39800,39800,0
|
|
20240607,165500,33879939800,39800,39800,39800,39800,0
|
|
20240607,165400,33879939800,39800,39800,39800,39800,0
|
|
20240607,165300,33879939800,39800,39800,39800,39800,0
|
|
20240607,165200,33879939800,39800,39800,39800,39800,0
|
|
20240607,165100,33879939800,39800,39800,39800,39800,0
|
|
20240607,165000,33879939800,39800,39800,39800,39800,0
|
|
20240607,164900,33879939800,39800,39800,39800,39800,0
|
|
20240607,164800,33879939800,39800,39800,39800,39800,0
|
|
20240607,164700,33879939800,39800,39800,39800,39800,0
|
|
20240607,164600,33879939800,39800,39800,39800,39800,0
|
|
20240607,164500,33879939800,39800,39800,39800,39800,0
|
|
20240607,164400,33879939800,39800,39800,39800,39800,0
|
|
20240607,164300,33879939800,39800,39800,39800,39800,0
|
|
20240607,164200,33879939800,39800,39800,39800,39800,0
|
|
20240607,164100,33879939800,39800,39800,39800,39800,0
|
|
20240607,164000,33879939800,39800,39800,39800,39800,0
|
|
20240607,163900,33879939800,39800,39800,39800,39800,0
|
|
20240607,163800,33879939800,39800,39800,39800,39800,0
|
|
20240607,163700,33879939800,39800,39800,39800,39800,0
|
|
20240607,163600,33879939800,39800,39800,39800,39800,0
|
|
20240607,163500,33879939800,39800,39800,39800,39800,0
|
|
20240607,163400,33879939800,39800,39800,39800,39800,0
|
|
20240607,163300,33879939800,39800,39800,39800,39800,0
|
|
20240607,163200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,163100,33879939800,39800,39800,39800,39800,0
|
|
20240607,163000,33879939800,39800,39800,39800,39800,0
|
|
20240607,162900,33879939800,39800,39800,39800,39800,0
|
|
20240607,162800,33879939800,39800,39800,39800,39800,0
|
|
20240607,162700,33879939800,39800,39800,39800,39800,0
|
|
20240607,162600,33879939800,39800,39800,39800,39800,0
|
|
20240607,162500,33879939800,39800,39800,39800,39800,0
|
|
20240607,162400,33879939800,39800,39800,39800,39800,0
|
|
20240607,162300,33879939800,39800,39800,39800,39800,0
|
|
20240607,162200,33879939800,39800,39800,39800,39800,0
|
|
20240607,162100,33879939800,39800,39800,39800,39800,0
|
|
20240607,162000,33879939800,39800,39800,39800,39800,0
|
|
20240607,161900,33879939800,39800,39800,39800,39800,0
|
|
20240607,161800,33879939800,39800,39800,39800,39800,0
|
|
20240607,161700,33879939800,39800,39800,39800,39800,0
|
|
20240607,161600,33879939800,39800,39800,39800,39800,0
|
|
20240607,161500,33879939800,39800,39800,39800,39800,0
|
|
20240607,161400,33879939800,39800,39800,39800,39800,0
|
|
20240607,161300,33879939800,39800,39800,39800,39800,0
|
|
20240607,161200,33879939800,39800,39800,39800,39800,0
|
|
20240607,161100,33879939800,39800,39800,39800,39800,0
|
|
20240607,161000,33879939800,39800,39800,39800,39800,0
|
|
20240607,160900,33879939800,39800,39800,39800,39800,0
|
|
20240607,160800,33879939800,39800,39800,39800,39800,0
|
|
20240607,160700,33879939800,39800,39800,39800,39800,0
|
|
20240607,160600,33879939800,39800,39800,39800,39800,0
|
|
20240607,160500,33879939800,39800,39800,39800,39800,0
|
|
20240607,160400,33879939800,39800,39800,39800,39800,0
|
|
20240607,160300,33879939800,39800,39800,39800,39800,0
|
|
20240607,160200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,160100,33879939800,39800,39800,39800,39800,0
|
|
20240607,160000,33879939800,39800,39800,39800,39800,0
|
|
20240607,155900,33879939800,39800,39800,39800,39800,0
|
|
20240607,155800,33879939800,39800,39800,39800,39800,0
|
|
20240607,155700,33879939800,39800,39800,39800,39800,0
|
|
20240607,155600,33879939800,39800,39800,39800,39800,0
|
|
20240607,155500,33879939800,39800,39800,39800,39800,0
|
|
20240607,155400,33879939800,39800,39800,39800,39800,0
|
|
20240607,155300,33879939800,39800,39800,39800,39800,0
|
|
20240607,155200,33879939800,39800,39800,39800,39800,0
|
|
20240607,155100,33879939800,39800,39800,39800,39800,0
|
|
20240607,155000,33879939800,39800,39800,39800,39800,0
|
|
20240607,154900,33879939800,39800,39800,39800,39800,0
|
|
20240607,154800,33879939800,39800,39800,39800,39800,0
|
|
20240607,154700,33879939800,39800,39800,39800,39800,0
|
|
20240607,154600,33879939800,39800,39800,39800,39800,0
|
|
20240607,154500,33879939800,39800,39800,39800,39800,0
|
|
20240607,154400,33879939800,39800,39800,39800,39800,0
|
|
20240607,154300,33879939800,39800,39800,39800,39800,0
|
|
20240607,154200,33879939800,39800,39800,39800,39800,0
|
|
20240607,154100,33879939800,39800,39800,39800,39800,0
|
|
20240607,154000,33879939800,39800,39800,39800,39800,0
|
|
20240607,153900,33879939800,39800,39800,39800,39800,0
|
|
20240607,153800,33879939800,39800,39800,39800,39800,0
|
|
20240607,153700,33879939800,39800,39800,39800,39800,0
|
|
20240607,153600,33879939800,39800,39800,39800,39800,0
|
|
20240607,153500,33879939800,39800,39800,39800,39800,0
|
|
20240607,153400,33879939800,39800,39800,39800,39800,0
|
|
20240607,153300,33879939800,39800,39800,39800,39800,0
|
|
20240607,153200,33879939800,39800,39800,39800,39800,22511
|
|
20240607,153100,33879939800,39800,39800,39800,39800,0
|
|
20240607,153000,33879939800,39800,39800,39800,39800,22511
|
|
20240607,152900,32984002000,39800,39800,39800,39800,0
|
|
20240607,152800,32984002000,39800,39800,39800,39800,0
|
|
20240607,152700,32984002000,39800,39800,39800,39800,0
|
|
20240607,152600,32984002000,39800,39800,39800,39800,0
|
|
20240607,152500,32984002000,39800,39800,39800,39800,0
|
|
20240607,152400,32984002000,39800,39800,39800,39800,0
|
|
20240607,152300,32984002000,39800,39800,39800,39800,0
|
|
20240607,152200,32984002000,39800,39800,39800,39800,0
|
|
20240607,152100,32984002000,39800,39800,39800,39800,0
|
|
20240607,152000,32984002000,39800,39800,39800,39800,0
|
|
20240607,151900,32984002000,39800,39850,39850,39800,2057
|
|
20240607,151800,32902067750,39800,39850,39850,39800,6521
|
|
20240607,151700,32642312200,39850,39900,39900,39850,2777
|
|
20240607,151600,32531627150,39850,39850,39900,39800,5887
|
|
20240607,151500,32297072350,39850,39850,39850,39800,1236
|
|
20240607,151400,32247862400,39800,39800,39850,39800,1706
|
|
20240607,151300,32179931850,39800,39900,39900,39800,5713
|
|
20240607,151200,31952291150,39850,39900,39900,39850,743
|
|
20240607,151100,31922663350,39850,39850,39900,39850,1066
|
|
20240607,151000,31880155300,39900,39900,39900,39850,1017
|
|
20240607,150900,31839611800,39900,39900,39900,39850,554
|
|
20240607,150800,31817532050,39850,39900,39900,39850,1964
|
|
20240607,150700,31739260950,39900,39900,39900,39850,1094
|
|
20240607,150600,31695654700,39850,40000,40000,39850,3570
|
|
20240607,150500,31553208750,39900,40000,40050,39900,20361
|
|
20240607,150400,30738778950,40050,40000,40050,40000,733
|
|
20240607,150300,30709444950,40000,40050,40050,40000,8831
|
|
20240607,150200,30356176200,40000,40050,40050,40000,4278
|
|
20240607,150100,30184952600,40050,40050,40050,40000,236
|
|
20240607,150000,30175505250,40000,40000,40050,40000,1957
|
|
20240607,145900,30097206900,40000,40000,40050,40000,2036
|
|
20240607,145800,30015731650,40000,40000,40050,40000,354
|
|
20240607,145700,30001565500,40000,40000,40050,40000,1121
|
|
20240607,145600,29956711750,40000,40050,40050,40000,1154
|
|
20240607,145500,29910523200,40000,40050,40100,40000,760
|
|
20240607,145400,29880091550,40100,40050,40100,40000,1100
|
|
20240607,145300,29836047300,40000,40050,40100,40000,619
|
|
20240607,145200,29811255700,40050,40050,40100,40050,580
|
|
20240607,145100,29788024550,40050,40100,40100,40050,636
|
|
20240607,145000,29762545650,40050,40050,40050,40000,786
|
|
20240607,144900,29731073800,40050,40000,40100,40000,1449
|
|
20240607,144800,29673019200,40000,40050,40050,40000,503
|
|
20240607,144700,29652886900,40050,40050,40050,40000,1098
|
|
20240607,144600,29608927250,40000,40050,40100,40000,1449
|
|
20240607,144500,29550902550,40050,40100,40100,40050,1065
|
|
20240607,144400,29508245850,40050,40100,40100,40050,668
|
|
20240607,144300,29481480900,40050,40050,40100,40050,655
|
|
20240607,144200,29455235900,40050,40100,40100,40050,404
|
|
20240607,144100,29439049450,40050,40050,40100,40000,1462
|
|
20240607,144000,29380497250,40000,40050,40100,40000,1590
|
|
20240607,143900,29316825800,40050,40050,40100,40000,3510
|
|
20240607,143800,29176148500,40100,39850,40100,39850,18144
|
|
20240607,143700,28450613050,39850,39850,39900,39850,352
|
|
20240607,143600,28436582000,39850,39850,39900,39850,378
|
|
20240607,143500,28421515950,39850,39900,39900,39850,691
|
|
20240607,143400,28393977800,39850,39850,39900,39850,468
|
|
20240607,143300,28375322400,39850,39900,39900,39850,2646
|
|
20240607,143200,28269774750,39900,39900,39950,39900,538
|
|
20240607,143100,28248304300,39900,39900,39950,39900,551
|
|
20240607,143000,28226308700,39900,39900,39950,39900,1250
|
|
20240607,142900,28176422650,39950,39900,39950,39900,924
|
|
20240607,142800,28139545300,39900,39900,39950,39900,806
|
|
20240607,142700,28107381500,39850,39850,39900,39850,2107
|
|
20240607,142600,28023354050,39850,39850,39900,39850,617
|
|
20240607,142500,27998764450,39850,39900,39900,39850,328
|
|
20240607,142400,27985693500,39900,39850,39900,39850,547
|
|
20240607,142300,27963891050,39850,39850,39900,39850,468
|
|
20240607,142200,27945238600,39850,39850,39900,39850,738
|
|
20240607,142100,27915825800,39850,39800,39850,39800,1150
|
|
20240607,142000,27870028500,39800,39800,39850,39800,515
|
|
20240607,141900,27849518200,39850,39800,39850,39800,385
|
|
20240607,141800,27834195050,39800,39800,39850,39800,547
|
|
20240607,141700,27812422850,39800,39850,39850,39800,764
|
|
20240607,141600,27781999600,39850,39850,39900,39850,1344
|
|
20240607,141500,27728435050,39850,39850,39900,39800,1401
|
|
20240607,141400,27672623700,39850,39850,39850,39800,711
|
|
20240607,141300,27644298850,39850,39800,39900,39800,1050
|
|
20240607,141200,27602459250,39800,39800,39900,39800,823
|
|
20240607,141100,27569688750,39800,39800,39900,39800,2886
|
|
20240607,141000,27454681950,39800,39800,39850,39800,433
|
|
20240607,140900,27437444750,39800,39800,39850,39750,1531
|
|
20240607,140800,27376521650,39800,39850,39850,39750,1050
|
|
20240607,140700,27334729100,39800,39800,39850,39800,933
|
|
20240607,140600,27297586650,39800,39800,39850,39800,1589
|
|
20240607,140500,27234332100,39800,39800,39850,39800,821
|
|
20240607,140400,27201643600,39850,39800,39850,39750,1755
|
|
20240607,140300,27131828400,39800,39750,39800,39750,945
|
|
20240607,140200,27094253050,39750,39750,39850,39750,957
|
|
20240607,140100,27056169200,39750,39750,39800,39750,1325
|
|
20240607,140000,27003463200,39750,39800,39800,39750,2146
|
|
20240607,135900,26918134100,39750,39800,39800,39750,491
|
|
20240607,135800,26898601550,39750,39750,39800,39750,1760
|
|
20240607,135700,26828597250,39750,39750,39800,39750,1099
|
|
20240607,135600,26784899600,39750,39800,39800,39750,914
|
|
20240607,135500,26748549350,39750,39750,39800,39750,2780
|
|
20240607,135400,26638029100,39750,39750,39800,39750,2708
|
|
20240607,135300,26530330450,39800,39800,39800,39750,6854
|
|
20240607,135200,26257831800,39800,39750,39800,39750,1484
|
|
20240607,135100,26198820550,39750,39750,39850,39750,1426
|
|
20240607,135000,26142070650,39750,39800,39800,39750,910
|
|
20240607,134900,26105866000,39750,39800,39850,39750,4747
|
|
20240607,134800,25916783950,39750,39750,39800,39750,4816
|
|
20240607,134700,25725231600,39750,39800,39850,39750,10869
|
|
20240607,134600,25292650700,39800,39850,39850,39800,2887
|
|
20240607,134500,25177722600,39800,39800,39850,39800,3123
|
|
20240607,134400,25053409450,39800,39850,39850,39800,467
|
|
20240607,134300,25034809600,39800,39800,39850,39800,468
|
|
20240607,134200,25016175450,39800,39900,39900,39800,7794
|
|
20240607,134100,24705628000,39850,39900,39900,39850,350
|
|
20240607,134000,24691677950,39850,39850,39900,39850,703
|
|
20240607,133900,24663651100,39900,39850,39900,39850,860
|
|
20240607,133800,24629361550,39850,39900,39950,39850,393
|
|
20240607,133700,24613679850,39900,39850,39900,39850,1040
|
|
20240607,133600,24572212600,39850,39850,39900,39850,3149
|
|
20240607,133500,24446605850,39850,39900,39900,39850,1099
|
|
20240607,133400,24402776850,39850,39850,39900,39850,1192
|
|
20240607,133300,24355268550,39850,39850,39900,39850,1026
|
|
20240607,133200,24314366450,39850,39850,39900,39850,276
|
|
20240607,133100,24303365350,39850,39950,39950,39850,2901
|
|
20240607,133000,24187614350,39900,39900,39950,39900,349
|
|
20240607,132900,24173688750,39900,39950,39950,39900,442
|
|
20240607,132800,24156051350,39900,39950,39950,39900,400
|
|
20240607,132700,24140091100,39900,39900,39950,39900,814
|
|
20240607,132600,24107611500,39900,39950,39950,39900,340
|
|
20240607,132500,24094042950,39950,39900,39950,39900,506
|
|
20240607,132400,24073852450,39900,39900,39950,39900,446
|
|
20240607,132300,24056054700,39900,39900,39900,39850,1237
|
|
20240607,132200,24006715400,39900,39900,39950,39850,884
|
|
20240607,132100,23971462650,39900,39850,39900,39850,2663
|
|
20240607,132000,23865249250,39850,39900,39900,39850,521
|
|
20240607,131900,23844474650,39850,39850,39900,39850,827
|
|
20240607,131800,23811509550,39850,39850,39850,39850,543
|
|
20240607,131700,23789871000,39850,39900,39900,39850,425
|
|
20240607,131600,23772926650,39900,39900,39900,39850,889
|
|
20240607,131500,23737492900,39850,39850,39900,39850,576
|
|
20240607,131400,23714532850,39850,39900,39950,39850,1301
|
|
20240607,131300,23662631950,39900,39900,39950,39900,698
|
|
20240607,131200,23634781550,39900,39900,39950,39900,1866
|
|
20240607,131100,23560326900,39900,39900,39900,39850,4170
|
|
20240607,131000,23393963400,39900,39900,39950,39900,451
|
|
20240607,130900,23375966150,39900,39950,39950,39900,3772
|
|
20240607,130800,23225410250,39900,39900,39950,39900,708
|
|
20240607,130700,23197136050,39900,39900,39950,39900,700
|
|
20240607,130600,23169196450,39900,39950,39950,39900,293
|
|
20240607,130500,23157501100,39950,39900,39950,39900,231
|
|
20240607,130400,23148278250,39950,39900,39950,39900,637
|
|
20240607,130300,23122859800,39900,39950,39950,39900,230
|
|
20240607,130200,23113678800,39950,39900,39950,39900,105
|
|
20240607,130100,23109487800,39900,39900,39950,39900,323
|
|
20240607,130000,23096595650,39900,39950,39950,39900,352
|
|
20240607,125900,23082548400,39900,39850,39950,39850,1585
|
|
20240607,125800,23019299700,39900,39850,39900,39850,702
|
|
20240607,125700,22991315650,39850,39900,39900,39850,1411
|
|
20240607,125600,22935036500,39900,39950,39950,39900,2182
|
|
20240607,125500,22847971000,39900,39900,39950,39900,885
|
|
20240607,125400,22812659000,39900,39900,39950,39900,1221
|
|
20240607,125300,22763939250,39900,39900,39950,39900,376
|
|
20240607,125200,22748932650,39900,39950,39950,39900,1128
|
|
20240607,125100,22703905550,39900,39900,39950,39900,408
|
|
20240607,125000,22687617800,39900,39900,39950,39900,429
|
|
20240607,124900,22670492150,39900,39950,39950,39900,1723
|
|
20240607,124800,22601727750,39900,39950,39950,39900,277
|
|
20240607,124700,22590666350,39950,39900,39950,39900,328
|
|
20240607,124600,22577574700,39900,39950,39950,39900,1279
|
|
20240607,124500,22526493400,39950,39900,40000,39900,192
|
|
20240607,124400,22518821650,39900,39950,39950,39900,418
|
|
20240607,124300,22502125900,39950,39950,40000,39900,570
|
|
20240607,124200,22479353550,39900,39950,39950,39900,436
|
|
20240607,124100,22461940750,39950,39950,39950,39900,695
|
|
20240607,124000,22434189750,39950,39900,39950,39900,689
|
|
20240607,123900,22406667500,39900,39950,39950,39900,1003
|
|
20240607,123800,22366609500,39950,39900,39950,39900,1393
|
|
20240607,123700,22311018550,39900,39950,39950,39900,792
|
|
20240607,123600,22279412850,39900,39900,39950,39900,303
|
|
20240607,123500,22267319350,39900,39900,39950,39900,1150
|
|
20240607,123400,22221398100,39900,39900,39950,39900,418
|
|
20240607,123300,22204708650,39900,39950,39950,39900,349
|
|
20240607,123200,22190777300,39900,39900,39950,39900,499
|
|
20240607,123100,22170862000,39950,39950,39950,39900,968
|
|
20240607,123000,22132198400,39950,40000,40050,39950,417
|
|
20240607,122900,22115522700,39950,39950,40000,39900,1377
|
|
20240607,122800,22060470950,39900,39900,39950,39900,281
|
|
20240607,122700,22049249200,39900,39900,39950,39900,606
|
|
20240607,122600,22025066650,39900,39950,39950,39900,4899
|
|
20240607,122500,21829581400,39900,40050,40050,39900,6336
|
|
20240607,122400,21576415700,40000,40050,40050,39950,325
|
|
20240607,122300,21563412350,39950,40000,40000,39950,1456
|
|
20240607,122200,21505193750,40000,39950,40000,39950,358
|
|
20240607,122100,21490888450,39950,39950,40000,39950,251
|
|
20240607,122000,21480852500,39950,40000,40000,39950,339
|
|
20240607,121900,21467305050,39950,39950,40000,39950,94
|
|
20240607,121800,21463547000,39950,40000,40000,39950,1131
|
|
20240607,121700,21418351050,39950,39950,40000,39950,734
|
|
20240607,121600,21389019700,39950,39950,40000,39950,124
|
|
20240607,121500,21384062050,39950,40000,40000,39950,1027
|
|
20240607,121400,21342991450,39950,40000,40000,39950,589
|
|
20240607,121300,21319446600,40000,39950,40000,39950,18
|
|
20240607,121200,21318727350,39950,40050,40050,39950,6092
|
|
20240607,121100,21075067650,40000,40000,40050,40000,255
|
|
20240607,121000,21064867600,40000,40000,40050,40000,598
|
|
20240607,120900,21040939500,40000,40050,40050,40000,727
|
|
20240607,120800,21011842200,40050,40000,40050,40000,268
|
|
20240607,120700,21001120550,40000,40000,40050,40000,227
|
|
20240607,120600,20992032100,40000,40050,40050,40000,760
|
|
20240607,120500,20961615250,40050,40000,40050,40000,755
|
|
20240607,120400,20931393950,40000,40000,40100,40000,609
|
|
20240607,120300,20907005100,40000,40000,40050,40000,806
|
|
20240607,120200,20874743800,40050,40050,40050,40000,488
|
|
20240607,120100,20855206050,40050,40050,40050,40000,1335
|
|
20240607,120000,20801747400,40050,40050,40050,40000,493
|
|
20240607,115900,20782020700,40050,40000,40050,40000,1508
|
|
20240607,115800,20721634400,40000,40000,40050,40000,218
|
|
20240607,115700,20712912700,40000,40000,40050,40000,580
|
|
20240607,115600,20689705650,40000,40050,40050,40000,193
|
|
20240607,115500,20681980950,40050,40050,40050,40000,1262
|
|
20240607,115400,20631446600,40000,40000,40000,39950,993
|
|
20240607,115300,20591733450,40000,40000,40000,39950,4201
|
|
20240607,115200,20423708150,39950,39950,40000,39950,315
|
|
20240607,115100,20411111850,39950,39950,40000,39950,528
|
|
20240607,115000,20390012350,39950,39950,40000,39950,395
|
|
20240607,114900,20374217350,39950,39950,40000,39950,786
|
|
20240607,114800,20342788350,40000,39950,40000,39950,1408
|
|
20240607,114700,20286487250,39950,39950,40000,39950,1600
|
|
20240607,114600,20222530400,39950,39950,40000,39900,4483
|
|
20240607,114500,20043453200,39900,39900,39950,39900,820
|
|
20240607,114400,20010712350,39950,39900,39950,39900,372
|
|
20240607,114300,19995855650,39900,39900,39950,39900,287
|
|
20240607,114200,19984402950,39900,39900,39950,39850,1912
|
|
20240607,114100,19908118400,39900,39900,39950,39900,964
|
|
20240607,114000,19869652750,39900,39950,39950,39900,63
|
|
20240607,113900,19867138400,39900,39900,39950,39900,1221
|
|
20240607,113800,19818417500,39900,39950,39950,39900,515
|
|
20240607,113700,19797855500,39900,39900,39950,39900,352
|
|
20240607,113600,19783807750,39900,39950,39950,39900,385
|
|
20240607,113500,19768443400,39900,39900,39950,39900,159
|
|
20240607,113400,19762093150,39900,39900,39950,39900,847
|
|
20240607,113300,19728294000,39900,39900,39950,39900,955
|
|
20240607,113200,19690188750,39900,39900,39950,39900,660
|
|
20240607,113100,19663851650,39900,39900,39950,39850,1577
|
|
20240607,113000,19600929750,39850,39850,39900,39850,638
|
|
20240607,112900,19575492850,39850,39850,39900,39850,381
|
|
20240607,112800,19560296450,39900,39900,39900,39850,526
|
|
20240607,112700,19539319900,39900,39900,39950,39850,3800
|
|
20240607,112600,19387601300,39900,39900,39950,39900,481
|
|
20240607,112500,19368408600,39900,39850,39950,39850,268
|
|
20240607,112400,19357716900,39850,39900,39950,39850,1097
|
|
20240607,112300,19313952650,39900,39950,39950,39900,421
|
|
20240607,112200,19297153850,39900,39900,39950,39900,302
|
|
20240607,112100,19285100700,39900,39900,39950,39900,711
|
|
20240607,112000,19256731100,39900,39950,39950,39900,563
|
|
20240607,111900,19234264500,39900,39850,39950,39850,1093
|
|
20240607,111800,19190659500,39850,39900,39900,39850,1117
|
|
20240607,111700,19146108800,39950,39950,39950,39900,935
|
|
20240607,111600,19108799800,39900,39850,39950,39850,463
|
|
20240607,111500,19090324850,39850,39900,39950,39850,1464
|
|
20240607,111400,19031945650,39950,39850,39950,39850,1569
|
|
20240607,111300,18969371200,39850,39850,39950,39850,697
|
|
20240607,111200,18941581650,39900,39850,39900,39850,8986
|
|
20240607,111100,18583103700,39850,39850,39900,39850,642
|
|
20240607,111000,18557507800,39850,39850,39900,39850,1013
|
|
20240607,110900,18517128750,39850,39900,39900,39850,575
|
|
20240607,110800,18494201950,39850,39850,39900,39850,859
|
|
20240607,110700,18459958950,39850,39850,39900,39850,1915
|
|
20240607,110600,18383631550,39850,39800,39900,39800,618
|
|
20240607,110500,18359002950,39800,39800,39850,39800,1818
|
|
20240607,110400,18286570450,39800,39850,39850,39800,1571
|
|
20240607,110300,18224034550,39800,39750,39850,39750,4432
|
|
20240607,110200,18047659800,39750,39750,39800,39750,1560
|
|
20240607,110100,17985622700,39800,39850,39900,39750,25274
|
|
20240607,110000,16979501950,39850,39900,39950,39850,1230
|
|
20240607,105900,16930474550,39850,39900,39950,39850,3042
|
|
20240607,105800,16809146450,39900,39900,39950,39850,617
|
|
20240607,105700,16784524250,39900,39850,39950,39850,1020
|
|
20240607,105600,16743822100,39850,39900,39950,39850,1241
|
|
20240607,105500,16694309850,39850,39900,39950,39850,1305
|
|
20240607,105400,16642240600,39900,39950,39950,39900,1062
|
|
20240607,105300,16599862450,39950,39900,39950,39900,326
|
|
20240607,105200,16586854650,39900,39950,39950,39900,1009
|
|
20240607,105100,16546592600,39900,39900,39950,39850,1378
|
|
20240607,105000,16491622000,39900,39900,39950,39850,696
|
|
20240607,104900,16463858200,39900,39900,39900,39850,1792
|
|
20240607,104800,16392367350,39900,39850,39900,39850,1167
|
|
20240607,104700,16345855450,39850,39900,39950,39850,2545
|
|
20240607,104600,16244351650,39900,39900,39950,39900,4408
|
|
20240607,104500,16068467550,39900,39900,39950,39900,544
|
|
20240607,104400,16046758550,39900,39950,39950,39900,641
|
|
20240607,104300,16021171400,39900,39900,39950,39900,1593
|
|
20240607,104200,15957600950,39900,39900,39950,39900,416
|
|
20240607,104100,15940997300,39900,39900,39950,39900,1925
|
|
20240607,104000,15864147050,39900,39950,39950,39900,1553
|
|
20240607,103900,15802178450,39950,39950,39950,39900,430
|
|
20240607,103800,15785019200,39950,39900,39950,39900,2326
|
|
20240607,103700,15692208750,39900,39950,39950,39900,691
|
|
20240607,103600,15664636250,39900,39850,39950,39850,3419
|
|
20240607,103500,15528230700,39850,39850,39900,39850,642
|
|
20240607,103400,15502631250,39850,39850,39900,39850,457
|
|
20240607,103300,15484416100,39850,39850,39900,39850,795
|
|
20240607,103200,15452732100,39850,39900,39900,39850,1562
|
|
20240607,103100,15390454300,39900,39900,39950,39850,3329
|
|
20240607,103000,15257641000,39900,39950,39950,39900,1203
|
|
20240607,102900,15209633350,39900,39950,39950,39900,738
|
|
20240607,102800,15180182150,39900,39950,39950,39900,577
|
|
20240607,102700,15157154750,39900,39900,39950,39900,517
|
|
20240607,102600,15136517700,39900,39900,39950,39900,768
|
|
20240607,102500,15105864800,39900,39900,39950,39900,429
|
|
20240607,102400,15088744250,39900,39950,39950,39900,272
|
|
20240607,102300,15077885800,39900,39900,40000,39900,3171
|
|
20240607,102200,14951240700,39900,39900,39950,39900,581
|
|
20240607,102100,14928057500,39900,39900,39950,39900,739
|
|
20240607,102000,14898561950,39900,39950,40000,39900,2840
|
|
20240607,101900,14785119650,39950,40000,40000,39950,1550
|
|
20240607,101800,14723194400,39950,39900,40000,39900,4007
|
|
20240607,101700,14563139700,39900,39950,39950,39900,756
|
|
20240607,101600,14532971400,39950,39900,39950,39900,1230
|
|
20240607,101500,14483889900,39900,39900,39950,39850,1926
|
|
20240607,101400,14407044600,39850,39850,39900,39800,4587
|
|
20240607,101300,14224191600,39850,39800,39900,39800,1360
|
|
20240607,101200,14169998400,39800,39800,39850,39750,4895
|
|
20240607,101100,13975136350,39850,39850,39900,39800,7642
|
|
20240607,101000,13670862200,39900,39850,39900,39850,1500
|
|
20240607,100900,13611084950,39850,39850,39900,39800,3142
|
|
20240607,100800,13485885500,39850,39850,39850,39800,4180
|
|
20240607,100700,13319372300,39850,39850,39900,39800,13030
|
|
20240607,100600,12800140950,39850,39900,39950,39850,19852
|
|
20240607,100500,12008327650,39950,39900,39950,39900,4913
|
|
20240607,100400,11812282750,39900,40000,40000,39900,6474
|
|
20240607,100300,11553700200,40000,40000,40000,39950,408
|
|
20240607,100200,11537396200,39950,39950,40000,39950,3161
|
|
20240607,100100,11411045950,39950,39950,40000,39950,3608
|
|
20240607,100000,11266895450,39950,39950,40000,39950,643
|
|
20240607,095900,11241195000,40000,40000,40000,39950,1868
|
|
20240607,095800,11166516300,40000,39950,40000,39950,540
|
|
20240607,095700,11144937000,40000,40000,40000,39950,1027
|
|
20240607,095600,11103906200,40000,39950,40000,39950,832
|
|
20240607,095500,11070656500,39950,40000,40000,39950,2534
|
|
20240607,095400,10969349150,40050,40000,40050,39950,4575
|
|
20240607,095300,10786408450,40000,40000,40050,39950,1548
|
|
20240607,095200,10724493900,40000,40050,40050,39950,3135
|
|
20240607,095100,10599101350,40050,40000,40050,40000,1290
|
|
20240607,095000,10547499250,40000,39950,40050,39950,1082
|
|
20240607,094900,10504236400,39950,39950,40000,39950,1795
|
|
20240607,094800,10432468100,39950,39950,40000,39950,1525
|
|
20240607,094700,10371481650,39950,40000,40050,39950,9815
|
|
20240607,094600,9979145700,40000,40000,40050,40000,933
|
|
20240607,094500,9941812950,40000,40000,40050,40000,641
|
|
20240607,094400,9916165850,40000,39950,40050,39950,6534
|
|
20240607,094300,9654895850,39950,40000,40050,39950,11822
|
|
20240607,094200,9182296850,40000,40000,40050,40000,3539
|
|
20240607,094100,9040689700,40000,40050,40050,40000,1286
|
|
20240607,094000,8989234850,40000,40000,40050,40000,1526
|
|
20240607,093900,8928164450,40000,40050,40100,40000,3799
|
|
20240607,093800,8776084700,40050,40000,40100,40000,3133
|
|
20240607,093700,8650635300,40050,40050,40050,40000,2344
|
|
20240607,093600,8556854350,40050,40000,40100,40000,1550
|
|
20240607,093500,8494782800,40000,40050,40050,39950,6809
|
|
20240607,093400,8222454300,40050,40000,40050,39950,3280
|
|
20240607,093300,8091273800,40000,40000,40100,39950,9236
|
|
20240607,093200,7721779550,40050,40050,40050,40000,3753
|
|
20240607,093100,7571545950,40000,40200,40200,40000,11634
|
|
20240607,093000,7104857000,40250,40200,40250,40200,923
|
|
20240607,092900,7067739600,40250,40300,40300,40250,4077
|
|
20240607,092800,6903599300,40250,40200,40350,40200,4380
|
|
20240607,092700,6727130050,40250,40250,40300,40200,3335
|
|
20240607,092600,6592877400,40250,40250,40350,40200,2245
|
|
20240607,092500,6502515250,40250,40300,40350,40250,2954
|
|
20240607,092400,6383490800,40300,40250,40400,40250,5918
|
|
20240607,092300,6144609200,40300,40200,40300,40200,1059
|
|
20240607,092200,6101994650,40200,40250,40250,40150,1208
|
|
20240607,092100,6053434550,40200,40350,40400,40100,5544
|
|
20240607,092000,5830327550,40350,40250,40400,40200,11599
|
|
20240607,091900,5362897650,40100,40100,40200,40050,5388
|
|
20240607,091800,5146642900,40100,40100,40150,40050,2593
|
|
20240607,091700,5042674850,40100,40050,40150,40000,6072
|
|
20240607,091600,4799491000,40050,40150,40150,40050,1356
|
|
20240607,091500,4745143050,40100,40200,40250,40100,4317
|
|
20240607,091400,4571809200,40200,40250,40300,40200,2547
|
|
20240607,091300,4469300650,40250,40200,40300,40200,2432
|
|
20240607,091200,4371475200,40200,40300,40350,40200,4075
|
|
20240607,091100,4207306800,40300,40250,40350,40250,2977
|
|
20240607,091000,4087324600,40250,40150,40300,40100,5474
|
|
20240607,090900,3867115250,40050,40100,40100,40050,5709
|
|
20240607,090800,3638206150,40100,39950,40150,39950,2973
|
|
20240607,090700,3518977200,40000,40000,40050,39950,3665
|
|
20240607,090600,3372376400,40000,39900,40050,39850,7635
|
|
20240607,090500,3067661250,39900,40100,40150,39900,14696
|
|
20240607,090400,2479326750,40100,40150,40200,40100,2371
|
|
20240607,090300,2384167750,40150,40100,40200,40050,4870
|
|
20240607,090200,2188718450,40050,40350,40400,40050,16604
|
|
20240607,090100,1520229150,40350,40200,40500,40200,15076
|
|
20240607,090000,911339800,40250,40200,40300,40150,22617
|