748 lines
41 KiB
CSV
748 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,212500,90711843200,39200,39200,39200,39200,187158
|
|
20240613,212400,90711843200,39200,39200,39200,39200,0
|
|
20240613,212300,90711843200,39200,39200,39200,39200,0
|
|
20240613,212200,90711843200,39200,39200,39200,39200,0
|
|
20240613,212100,90711843200,39200,39200,39200,39200,0
|
|
20240613,212000,90711843200,39200,39200,39200,39200,0
|
|
20240613,211900,90711843200,39200,39200,39200,39200,0
|
|
20240613,211800,90711843200,39200,39200,39200,39200,0
|
|
20240613,211700,90711843200,39200,39200,39200,39200,0
|
|
20240613,211600,90711843200,39200,39200,39200,39200,0
|
|
20240613,211500,90711843200,39200,39200,39200,39200,0
|
|
20240613,211400,90711843200,39200,39200,39200,39200,0
|
|
20240613,211300,90711843200,39200,39200,39200,39200,0
|
|
20240613,211200,90711843200,39200,39200,39200,39200,0
|
|
20240613,211100,90711843200,39200,39200,39200,39200,0
|
|
20240613,211000,90711843200,39200,39200,39200,39200,0
|
|
20240613,210900,90711843200,39200,39200,39200,39200,0
|
|
20240613,210800,90711843200,39200,39200,39200,39200,0
|
|
20240613,210700,90711843200,39200,39200,39200,39200,0
|
|
20240613,210600,90711843200,39200,39200,39200,39200,0
|
|
20240613,210500,90711843200,39200,39200,39200,39200,0
|
|
20240613,210400,90711843200,39200,39200,39200,39200,0
|
|
20240613,210300,90711843200,39200,39200,39200,39200,0
|
|
20240613,210200,90711843200,39200,39200,39200,39200,0
|
|
20240613,210100,90711843200,39200,39200,39200,39200,0
|
|
20240613,210000,90711843200,39200,39200,39200,39200,0
|
|
20240613,205900,90711843200,39200,39200,39200,39200,0
|
|
20240613,205800,90711843200,39200,39200,39200,39200,0
|
|
20240613,205700,90711843200,39200,39200,39200,39200,0
|
|
20240613,205600,90711843200,39200,39200,39200,39200,0
|
|
20240613,205500,90711843200,39200,39200,39200,39200,187158
|
|
20240613,205400,90711843200,39200,39200,39200,39200,0
|
|
20240613,205300,90711843200,39200,39200,39200,39200,0
|
|
20240613,205200,90711843200,39200,39200,39200,39200,0
|
|
20240613,205100,90711843200,39200,39200,39200,39200,0
|
|
20240613,205000,90711843200,39200,39200,39200,39200,0
|
|
20240613,204900,90711843200,39200,39200,39200,39200,0
|
|
20240613,204800,90711843200,39200,39200,39200,39200,0
|
|
20240613,204700,90711843200,39200,39200,39200,39200,0
|
|
20240613,204600,90711843200,39200,39200,39200,39200,0
|
|
20240613,204500,90711843200,39200,39200,39200,39200,0
|
|
20240613,204400,90711843200,39200,39200,39200,39200,0
|
|
20240613,204300,90711843200,39200,39200,39200,39200,0
|
|
20240613,204200,90711843200,39200,39200,39200,39200,0
|
|
20240613,204100,90711843200,39200,39200,39200,39200,0
|
|
20240613,204000,90711843200,39200,39200,39200,39200,0
|
|
20240613,203900,90711843200,39200,39200,39200,39200,0
|
|
20240613,203800,90711843200,39200,39200,39200,39200,0
|
|
20240613,203700,90711843200,39200,39200,39200,39200,0
|
|
20240613,203600,90711843200,39200,39200,39200,39200,0
|
|
20240613,203500,90711843200,39200,39200,39200,39200,0
|
|
20240613,203400,90711843200,39200,39200,39200,39200,0
|
|
20240613,203300,90711843200,39200,39200,39200,39200,0
|
|
20240613,203200,90711843200,39200,39200,39200,39200,0
|
|
20240613,203100,90711843200,39200,39200,39200,39200,0
|
|
20240613,203000,90711843200,39200,39200,39200,39200,0
|
|
20240613,202900,90711843200,39200,39200,39200,39200,0
|
|
20240613,202800,90711843200,39200,39200,39200,39200,0
|
|
20240613,202700,90711843200,39200,39200,39200,39200,0
|
|
20240613,202600,90711843200,39200,39200,39200,39200,0
|
|
20240613,202500,90711843200,39200,39200,39200,39200,187158
|
|
20240613,202400,90711843200,39200,39200,39200,39200,0
|
|
20240613,202300,90711843200,39200,39200,39200,39200,0
|
|
20240613,202200,90711843200,39200,39200,39200,39200,0
|
|
20240613,202100,90711843200,39200,39200,39200,39200,0
|
|
20240613,202000,90711843200,39200,39200,39200,39200,0
|
|
20240613,201900,90711843200,39200,39200,39200,39200,0
|
|
20240613,201800,90711843200,39200,39200,39200,39200,0
|
|
20240613,201700,90711843200,39200,39200,39200,39200,0
|
|
20240613,201600,90711843200,39200,39200,39200,39200,0
|
|
20240613,201500,90711843200,39200,39200,39200,39200,0
|
|
20240613,201400,90711843200,39200,39200,39200,39200,0
|
|
20240613,201300,90711843200,39200,39200,39200,39200,0
|
|
20240613,201200,90711843200,39200,39200,39200,39200,0
|
|
20240613,201100,90711843200,39200,39200,39200,39200,0
|
|
20240613,201000,90711843200,39200,39200,39200,39200,0
|
|
20240613,200900,90711843200,39200,39200,39200,39200,0
|
|
20240613,200800,90711843200,39200,39200,39200,39200,0
|
|
20240613,200700,90711843200,39200,39200,39200,39200,0
|
|
20240613,200600,90711843200,39200,39200,39200,39200,0
|
|
20240613,200500,90711843200,39200,39200,39200,39200,0
|
|
20240613,200400,90711843200,39200,39200,39200,39200,0
|
|
20240613,200300,90711843200,39200,39200,39200,39200,0
|
|
20240613,200200,90711843200,39200,39200,39200,39200,0
|
|
20240613,200100,90711843200,39200,39200,39200,39200,0
|
|
20240613,200000,90711843200,39200,39200,39200,39200,0
|
|
20240613,195900,90711843200,39200,39200,39200,39200,0
|
|
20240613,195800,90711843200,39200,39200,39200,39200,0
|
|
20240613,195700,90711843200,39200,39200,39200,39200,0
|
|
20240613,195600,90711843200,39200,39200,39200,39200,0
|
|
20240613,195500,90711843200,39200,39200,39200,39200,187158
|
|
20240613,195400,90711843200,39200,39200,39200,39200,0
|
|
20240613,195300,90711843200,39200,39200,39200,39200,0
|
|
20240613,195200,90711843200,39200,39200,39200,39200,0
|
|
20240613,195100,90711843200,39200,39200,39200,39200,0
|
|
20240613,195000,90711843200,39200,39200,39200,39200,0
|
|
20240613,194900,90711843200,39200,39200,39200,39200,0
|
|
20240613,194800,90711843200,39200,39200,39200,39200,0
|
|
20240613,194700,90711843200,39200,39200,39200,39200,0
|
|
20240613,194600,90711843200,39200,39200,39200,39200,0
|
|
20240613,194500,90711843200,39200,39200,39200,39200,0
|
|
20240613,194400,90711843200,39200,39200,39200,39200,0
|
|
20240613,194300,90711843200,39200,39200,39200,39200,0
|
|
20240613,194200,90711843200,39200,39200,39200,39200,0
|
|
20240613,194100,90711843200,39200,39200,39200,39200,0
|
|
20240613,194000,90711843200,39200,39200,39200,39200,0
|
|
20240613,193900,90711843200,39200,39200,39200,39200,0
|
|
20240613,193800,90711843200,39200,39200,39200,39200,0
|
|
20240613,193700,90711843200,39200,39200,39200,39200,0
|
|
20240613,193600,90711843200,39200,39200,39200,39200,0
|
|
20240613,193500,90711843200,39200,39200,39200,39200,0
|
|
20240613,193400,90711843200,39200,39200,39200,39200,0
|
|
20240613,193300,90711843200,39200,39200,39200,39200,0
|
|
20240613,193200,90711843200,39200,39200,39200,39200,0
|
|
20240613,193100,90711843200,39200,39200,39200,39200,0
|
|
20240613,193000,90711843200,39200,39200,39200,39200,0
|
|
20240613,192900,90711843200,39200,39200,39200,39200,0
|
|
20240613,192800,90711843200,39200,39200,39200,39200,0
|
|
20240613,192700,90711843200,39200,39200,39200,39200,0
|
|
20240613,192600,90711843200,39200,39200,39200,39200,0
|
|
20240613,192500,90711843200,39200,39200,39200,39200,187158
|
|
20240613,192400,90711843200,39200,39200,39200,39200,0
|
|
20240613,192300,90711843200,39200,39200,39200,39200,0
|
|
20240613,192200,90711843200,39200,39200,39200,39200,0
|
|
20240613,192100,90711843200,39200,39200,39200,39200,0
|
|
20240613,192000,90711843200,39200,39200,39200,39200,0
|
|
20240613,191900,90711843200,39200,39200,39200,39200,0
|
|
20240613,191800,90711843200,39200,39200,39200,39200,0
|
|
20240613,191700,90711843200,39200,39200,39200,39200,0
|
|
20240613,191600,90711843200,39200,39200,39200,39200,0
|
|
20240613,191500,90711843200,39200,39200,39200,39200,0
|
|
20240613,191400,90711843200,39200,39200,39200,39200,0
|
|
20240613,191300,90711843200,39200,39200,39200,39200,0
|
|
20240613,191200,90711843200,39200,39200,39200,39200,0
|
|
20240613,191100,90711843200,39200,39200,39200,39200,0
|
|
20240613,191000,90711843200,39200,39200,39200,39200,0
|
|
20240613,190900,90711843200,39200,39200,39200,39200,0
|
|
20240613,190800,90711843200,39200,39200,39200,39200,0
|
|
20240613,190700,90711843200,39200,39200,39200,39200,0
|
|
20240613,190600,90711843200,39200,39200,39200,39200,0
|
|
20240613,190500,90711843200,39200,39200,39200,39200,0
|
|
20240613,190400,90711843200,39200,39200,39200,39200,0
|
|
20240613,190300,90711843200,39200,39200,39200,39200,0
|
|
20240613,190200,90711843200,39200,39200,39200,39200,0
|
|
20240613,190100,90711843200,39200,39200,39200,39200,0
|
|
20240613,190000,90711843200,39200,39200,39200,39200,0
|
|
20240613,185900,90711843200,39200,39200,39200,39200,0
|
|
20240613,185800,90711843200,39200,39200,39200,39200,0
|
|
20240613,185700,90711843200,39200,39200,39200,39200,0
|
|
20240613,185600,90711843200,39200,39200,39200,39200,0
|
|
20240613,185500,90711843200,39200,39200,39200,39200,187158
|
|
20240613,185400,90711843200,39200,39200,39200,39200,0
|
|
20240613,185300,90711843200,39200,39200,39200,39200,0
|
|
20240613,185200,90711843200,39200,39200,39200,39200,0
|
|
20240613,185100,90711843200,39200,39200,39200,39200,0
|
|
20240613,185000,90711843200,39200,39200,39200,39200,0
|
|
20240613,184900,90711843200,39200,39200,39200,39200,0
|
|
20240613,184800,90711843200,39200,39200,39200,39200,0
|
|
20240613,184700,90711843200,39200,39200,39200,39200,0
|
|
20240613,184600,90711843200,39200,39200,39200,39200,0
|
|
20240613,184500,90711843200,39200,39200,39200,39200,0
|
|
20240613,184400,90711843200,39200,39200,39200,39200,0
|
|
20240613,184300,90711843200,39200,39200,39200,39200,0
|
|
20240613,184200,90711843200,39200,39200,39200,39200,0
|
|
20240613,184100,90711843200,39200,39200,39200,39200,0
|
|
20240613,184000,90711843200,39200,39200,39200,39200,0
|
|
20240613,183900,90711843200,39200,39200,39200,39200,0
|
|
20240613,183800,90711843200,39200,39200,39200,39200,0
|
|
20240613,183700,90711843200,39200,39200,39200,39200,0
|
|
20240613,183600,90711843200,39200,39200,39200,39200,0
|
|
20240613,183500,90711843200,39200,39200,39200,39200,0
|
|
20240613,183400,90711843200,39200,39200,39200,39200,0
|
|
20240613,183300,90711843200,39200,39200,39200,39200,0
|
|
20240613,183200,90711843200,39200,39200,39200,39200,0
|
|
20240613,183100,90711843200,39200,39200,39200,39200,0
|
|
20240613,183000,90711843200,39200,39200,39200,39200,0
|
|
20240613,182900,90711843200,39200,39200,39200,39200,0
|
|
20240613,182800,90711843200,39200,39200,39200,39200,0
|
|
20240613,182700,90711843200,39200,39200,39200,39200,0
|
|
20240613,182600,90711843200,39200,39200,39200,39200,0
|
|
20240613,182500,90711843200,39200,39200,39200,39200,187158
|
|
20240613,182400,90711843200,39200,39200,39200,39200,0
|
|
20240613,182300,90711843200,39200,39200,39200,39200,0
|
|
20240613,182200,90711843200,39200,39200,39200,39200,0
|
|
20240613,182100,90711843200,39200,39200,39200,39200,0
|
|
20240613,182000,90711843200,39200,39200,39200,39200,0
|
|
20240613,181900,90711843200,39200,39200,39200,39200,0
|
|
20240613,181800,90711843200,39200,39200,39200,39200,0
|
|
20240613,181700,90711843200,39200,39200,39200,39200,0
|
|
20240613,181600,90711843200,39200,39200,39200,39200,0
|
|
20240613,181500,90711843200,39200,39200,39200,39200,0
|
|
20240613,181400,90711843200,39200,39200,39200,39200,0
|
|
20240613,181300,90711843200,39200,39200,39200,39200,0
|
|
20240613,181200,90711843200,39200,39200,39200,39200,0
|
|
20240613,181100,90711843200,39200,39200,39200,39200,0
|
|
20240613,181000,90711843200,39200,39200,39200,39200,0
|
|
20240613,180900,90711843200,39200,39200,39200,39200,0
|
|
20240613,180800,90711843200,39200,39200,39200,39200,0
|
|
20240613,180700,90711843200,39200,39200,39200,39200,0
|
|
20240613,180600,90711843200,39200,39200,39200,39200,0
|
|
20240613,180500,90711843200,39200,39200,39200,39200,0
|
|
20240613,180400,90711843200,39200,39200,39200,39200,0
|
|
20240613,180300,90711843200,39200,39200,39200,39200,0
|
|
20240613,180200,90711843200,39200,39200,39200,39200,0
|
|
20240613,180100,90711843200,39200,39200,39200,39200,0
|
|
20240613,180000,90711843200,39200,39200,39200,39200,0
|
|
20240613,175900,90711843200,39200,39200,39200,39200,0
|
|
20240613,175800,90711843200,39200,39200,39200,39200,0
|
|
20240613,175700,90711843200,39200,39200,39200,39200,0
|
|
20240613,175600,90711843200,39200,39200,39200,39200,0
|
|
20240613,175500,90711843200,39200,39200,39200,39200,187158
|
|
20240613,175400,90711843200,39200,39200,39200,39200,0
|
|
20240613,175300,90711843200,39200,39200,39200,39200,0
|
|
20240613,175200,90711843200,39200,39200,39200,39200,0
|
|
20240613,175100,90711843200,39200,39200,39200,39200,0
|
|
20240613,175000,90711843200,39200,39200,39200,39200,0
|
|
20240613,174900,90711843200,39200,39200,39200,39200,0
|
|
20240613,174800,90711843200,39200,39200,39200,39200,0
|
|
20240613,174700,90711843200,39200,39200,39200,39200,0
|
|
20240613,174600,90711843200,39200,39200,39200,39200,0
|
|
20240613,174500,90711843200,39200,39200,39200,39200,0
|
|
20240613,174400,90711843200,39200,39200,39200,39200,0
|
|
20240613,174300,90711843200,39200,39200,39200,39200,0
|
|
20240613,174200,90711843200,39200,39200,39200,39200,0
|
|
20240613,174100,90711843200,39200,39200,39200,39200,0
|
|
20240613,174000,90711843200,39200,39200,39200,39200,0
|
|
20240613,173900,90711843200,39200,39200,39200,39200,0
|
|
20240613,173800,90711843200,39200,39200,39200,39200,0
|
|
20240613,173700,90711843200,39200,39200,39200,39200,0
|
|
20240613,173600,90711843200,39200,39200,39200,39200,0
|
|
20240613,173500,90711843200,39200,39200,39200,39200,0
|
|
20240613,173400,90711843200,39200,39200,39200,39200,0
|
|
20240613,173300,90711843200,39200,39200,39200,39200,0
|
|
20240613,173200,90711843200,39200,39200,39200,39200,0
|
|
20240613,173100,90711843200,39200,39200,39200,39200,0
|
|
20240613,173000,90711843200,39200,39200,39200,39200,0
|
|
20240613,172900,90711843200,39200,39200,39200,39200,0
|
|
20240613,172800,90711843200,39200,39200,39200,39200,0
|
|
20240613,172700,90711843200,39200,39200,39200,39200,0
|
|
20240613,172600,90711843200,39200,39200,39200,39200,0
|
|
20240613,172500,90711843200,39200,39200,39200,39200,187158
|
|
20240613,172400,90711843200,39200,39200,39200,39200,0
|
|
20240613,172300,90711843200,39200,39200,39200,39200,0
|
|
20240613,172200,90711843200,39200,39200,39200,39200,0
|
|
20240613,172100,90711843200,39200,39200,39200,39200,0
|
|
20240613,172000,90711843200,39200,39200,39200,39200,0
|
|
20240613,171900,90711843200,39200,39200,39200,39200,0
|
|
20240613,171800,90711843200,39200,39200,39200,39200,0
|
|
20240613,171700,90711843200,39200,39200,39200,39200,0
|
|
20240613,171600,90711843200,39200,39200,39200,39200,0
|
|
20240613,171500,90711843200,39200,39200,39200,39200,0
|
|
20240613,171400,90711843200,39200,39200,39200,39200,0
|
|
20240613,171300,90711843200,39200,39200,39200,39200,0
|
|
20240613,171200,90711843200,39200,39200,39200,39200,0
|
|
20240613,171100,90711843200,39200,39200,39200,39200,0
|
|
20240613,171000,90711843200,39200,39200,39200,39200,0
|
|
20240613,170900,90711843200,39200,39200,39200,39200,0
|
|
20240613,170800,90711843200,39200,39200,39200,39200,0
|
|
20240613,170700,90711843200,39200,39200,39200,39200,0
|
|
20240613,170600,90711843200,39200,39200,39200,39200,0
|
|
20240613,170500,90711843200,39200,39200,39200,39200,0
|
|
20240613,170400,90711843200,39200,39200,39200,39200,0
|
|
20240613,170300,90711843200,39200,39200,39200,39200,0
|
|
20240613,170200,90711843200,39200,39200,39200,39200,0
|
|
20240613,170100,90711843200,39200,39200,39200,39200,0
|
|
20240613,170000,90711843200,39200,39200,39200,39200,0
|
|
20240613,165900,90711843200,39200,39200,39200,39200,0
|
|
20240613,165800,90711843200,39200,39200,39200,39200,0
|
|
20240613,165700,90711843200,39200,39200,39200,39200,0
|
|
20240613,165600,90711843200,39200,39200,39200,39200,0
|
|
20240613,165500,90711843200,39200,39200,39200,39200,187158
|
|
20240613,165400,90711843200,39200,39200,39200,39200,0
|
|
20240613,165300,90711843200,39200,39200,39200,39200,0
|
|
20240613,165200,90711843200,39200,39200,39200,39200,0
|
|
20240613,165100,90711843200,39200,39200,39200,39200,0
|
|
20240613,165000,90711843200,39200,39200,39200,39200,0
|
|
20240613,164900,90711843200,39200,39200,39200,39200,0
|
|
20240613,164800,90711843200,39200,39200,39200,39200,0
|
|
20240613,164700,90711843200,39200,39200,39200,39200,0
|
|
20240613,164600,90711843200,39200,39200,39200,39200,0
|
|
20240613,164500,90711843200,39200,39200,39200,39200,0
|
|
20240613,164400,90711843200,39200,39200,39200,39200,0
|
|
20240613,164300,90711843200,39200,39200,39200,39200,0
|
|
20240613,164200,90711843200,39200,39200,39200,39200,0
|
|
20240613,164100,90711843200,39200,39200,39200,39200,0
|
|
20240613,164000,90711843200,39200,39200,39200,39200,0
|
|
20240613,163900,90711843200,39200,39200,39200,39200,0
|
|
20240613,163800,90711843200,39200,39200,39200,39200,0
|
|
20240613,163700,90711843200,39200,39200,39200,39200,0
|
|
20240613,163600,90711843200,39200,39200,39200,39200,0
|
|
20240613,163500,90711843200,39200,39200,39200,39200,0
|
|
20240613,163400,90711843200,39200,39200,39200,39200,0
|
|
20240613,163300,90711843200,39200,39200,39200,39200,0
|
|
20240613,163200,90711843200,39200,39200,39200,39200,0
|
|
20240613,163100,90711843200,39200,39200,39200,39200,0
|
|
20240613,163000,90711843200,39200,39200,39200,39200,0
|
|
20240613,162900,90711843200,39200,39200,39200,39200,0
|
|
20240613,162800,90711843200,39200,39200,39200,39200,0
|
|
20240613,162700,90711843200,39200,39200,39200,39200,0
|
|
20240613,162600,90711843200,39200,39200,39200,39200,0
|
|
20240613,162500,90711843200,39200,39200,39200,39200,187158
|
|
20240613,162400,90711843200,39200,39200,39200,39200,0
|
|
20240613,162300,90711843200,39200,39200,39200,39200,0
|
|
20240613,162200,90711843200,39200,39200,39200,39200,0
|
|
20240613,162100,90711843200,39200,39200,39200,39200,0
|
|
20240613,162000,90711843200,39200,39200,39200,39200,0
|
|
20240613,161900,90711843200,39200,39200,39200,39200,0
|
|
20240613,161800,90711843200,39200,39200,39200,39200,0
|
|
20240613,161700,90711843200,39200,39200,39200,39200,0
|
|
20240613,161600,90711843200,39200,39200,39200,39200,0
|
|
20240613,161500,90711843200,39200,39200,39200,39200,0
|
|
20240613,161400,90711843200,39200,39200,39200,39200,0
|
|
20240613,161300,90711843200,39200,39200,39200,39200,0
|
|
20240613,161200,90711843200,39200,39200,39200,39200,0
|
|
20240613,161100,90711843200,39200,39200,39200,39200,0
|
|
20240613,161000,90711843200,39200,39200,39200,39200,0
|
|
20240613,160900,90711843200,39200,39200,39200,39200,0
|
|
20240613,160800,90711843200,39200,39200,39200,39200,0
|
|
20240613,160700,90711843200,39200,39200,39200,39200,0
|
|
20240613,160600,90711843200,39200,39200,39200,39200,0
|
|
20240613,160500,90711843200,39200,39200,39200,39200,0
|
|
20240613,160400,90711843200,39200,39200,39200,39200,0
|
|
20240613,160300,90711843200,39200,39200,39200,39200,0
|
|
20240613,160200,90711843200,39200,39200,39200,39200,0
|
|
20240613,160100,90711843200,39200,39200,39200,39200,0
|
|
20240613,160000,90711843200,39200,39200,39200,39200,0
|
|
20240613,155900,90711843200,39200,39200,39200,39200,0
|
|
20240613,155800,90711843200,39200,39200,39200,39200,0
|
|
20240613,155700,90711843200,39200,39200,39200,39200,0
|
|
20240613,155600,90711843200,39200,39200,39200,39200,0
|
|
20240613,155500,90711843200,39200,39200,39200,39200,187158
|
|
20240613,155400,90711843200,39200,39200,39200,39200,0
|
|
20240613,155300,90711843200,39200,39200,39200,39200,0
|
|
20240613,155200,90711843200,39200,39200,39200,39200,0
|
|
20240613,155100,90711843200,39200,39200,39200,39200,0
|
|
20240613,155000,90711843200,39200,39200,39200,39200,0
|
|
20240613,154900,90711843200,39200,39200,39200,39200,0
|
|
20240613,154800,90711843200,39200,39200,39200,39200,0
|
|
20240613,154700,90711843200,39200,39200,39200,39200,0
|
|
20240613,154600,90711843200,39200,39200,39200,39200,0
|
|
20240613,154500,90711843200,39200,39200,39200,39200,0
|
|
20240613,154400,90711843200,39200,39200,39200,39200,0
|
|
20240613,154300,90711843200,39200,39200,39200,39200,0
|
|
20240613,154200,90711843200,39200,39200,39200,39200,0
|
|
20240613,154100,90711843200,39200,39200,39200,39200,0
|
|
20240613,154000,90711843200,39200,39200,39200,39200,0
|
|
20240613,153900,90711843200,39200,39200,39200,39200,0
|
|
20240613,153800,90711843200,39200,39200,39200,39200,0
|
|
20240613,153700,90711843200,39200,39200,39200,39200,0
|
|
20240613,153600,90711843200,39200,39200,39200,39200,0
|
|
20240613,153500,90711843200,39200,39200,39200,39200,0
|
|
20240613,153400,90711843200,39200,39200,39200,39200,0
|
|
20240613,153300,90711843200,39200,39200,39200,39200,0
|
|
20240613,153200,90711843200,39200,39200,39200,39200,0
|
|
20240613,153100,90711843200,39200,39200,39200,39200,0
|
|
20240613,153000,90711843200,39200,39200,39200,39200,187158
|
|
20240613,152900,83375249600,39350,39350,39350,39350,0
|
|
20240613,152800,83375249600,39350,39350,39350,39350,0
|
|
20240613,152700,83375249600,39350,39350,39350,39350,0
|
|
20240613,152600,83375249600,39350,39350,39350,39350,0
|
|
20240613,152500,83375249600,39350,39350,39350,39350,0
|
|
20240613,152400,83375249600,39350,39350,39350,39350,0
|
|
20240613,152300,83375249600,39350,39350,39350,39350,0
|
|
20240613,152200,83375249600,39350,39350,39350,39350,0
|
|
20240613,152100,83375249600,39350,39350,39350,39350,0
|
|
20240613,152000,83375249600,39350,39350,39350,39350,0
|
|
20240613,151900,83375249600,39350,39400,39400,39300,11648
|
|
20240613,151800,82916917500,39400,39350,39400,39300,6513
|
|
20240613,151700,82660659250,39350,39300,39350,39300,5052
|
|
20240613,151600,82461933900,39350,39250,39350,39250,10207
|
|
20240613,151500,82060942350,39250,39250,39300,39200,11332
|
|
20240613,151400,81616072050,39250,39200,39250,39200,3189
|
|
20240613,151300,81490987800,39200,39200,39250,39200,5395
|
|
20240613,151200,81279436600,39250,39200,39250,39200,4166
|
|
20240613,151100,81116061700,39250,39200,39250,39150,5846
|
|
20240613,151000,80886944250,39200,39200,39250,39200,9133
|
|
20240613,150900,80528865350,39200,39200,39250,39200,2264
|
|
20240613,150800,80440077100,39250,39150,39250,39150,7911
|
|
20240613,150700,80129973200,39150,39150,39200,39150,2847
|
|
20240613,150600,80018511350,39150,39150,39200,39100,3287
|
|
20240613,150500,79889835850,39150,39100,39250,39100,11145
|
|
20240613,150400,79453264500,39150,39100,39150,39100,2675
|
|
20240613,150300,79348645350,39150,39100,39200,39100,5346
|
|
20240613,150200,79139334750,39150,39250,39250,39100,4779
|
|
20240613,150100,78952186800,39200,39050,39200,39050,9591
|
|
20240613,150000,78576779500,39100,39050,39100,39050,3143
|
|
20240613,145900,78454007450,39050,39050,39150,39050,7139
|
|
20240613,145800,78175002400,39050,39050,39200,39000,13085
|
|
20240613,145700,77663700250,39100,39050,39100,39050,4033
|
|
20240613,145600,77506201450,39050,39200,39250,39050,4808
|
|
20240613,145500,77317977700,39200,39000,39250,39000,12082
|
|
20240613,145400,76845413600,39000,38950,39050,38950,5437
|
|
20240613,145300,76633413850,39000,38950,39000,38950,3096
|
|
20240613,145200,76512807750,39000,38900,39000,38900,4456
|
|
20240613,145100,76339237400,38900,39000,39000,38900,3528
|
|
20240613,145000,76201903350,39000,38950,39000,38900,6904
|
|
20240613,144900,75933060500,38950,38950,38950,38900,3185
|
|
20240613,144800,75809158400,38950,39150,39150,38900,40536
|
|
20240613,144700,74226210500,39150,39100,39150,39100,4069
|
|
20240613,144600,74067041850,39150,39200,39200,39100,3276
|
|
20240613,144500,73938848600,39200,39150,39200,39100,5963
|
|
20240613,144400,73705506600,39100,39150,39200,39100,8192
|
|
20240613,144300,73384907950,39150,39200,39200,39150,2637
|
|
20240613,144200,73281654300,39150,39150,39200,39150,5484
|
|
20240613,144100,73066824150,39200,39200,39200,39150,3005
|
|
20240613,144000,72949137200,39200,39100,39200,39100,5228
|
|
20240613,143900,72744324450,39150,39050,39150,39000,12134
|
|
20240613,143800,72270154550,39050,38950,39050,38950,9393
|
|
20240613,143700,71903870050,39000,39000,39000,38950,3517
|
|
20240613,143600,71766845350,39000,38950,39000,38900,3057
|
|
20240613,143500,71647808700,38950,38950,39000,38900,11145
|
|
20240613,143400,71213732600,38900,38900,38950,38900,3916
|
|
20240613,143300,71061371400,38950,38950,38950,38900,1579
|
|
20240613,143200,70999939450,38900,38950,39000,38900,7202
|
|
20240613,143100,70719426700,38950,38900,39000,38900,3169
|
|
20240613,143000,70596006050,38900,38850,38950,38850,8933
|
|
20240613,142900,70248527250,38900,38900,38900,38850,8046
|
|
20240613,142800,69935882250,38900,38950,38950,38850,9633
|
|
20240613,142700,69561157350,38900,39000,39000,38900,5254
|
|
20240613,142600,69356531000,38950,39000,39050,38950,8503
|
|
20240613,142500,69024952600,39000,39050,39100,39000,4727
|
|
20240613,142400,68840465500,39050,39100,39100,39050,3586
|
|
20240613,142300,68700425950,39100,39050,39100,39050,2828
|
|
20240613,142200,68589981200,39050,39050,39100,39050,2987
|
|
20240613,142100,68473305200,39100,39050,39100,39050,4584
|
|
20240613,142000,68294162350,39100,39050,39100,39000,6225
|
|
20240613,141900,68051184150,39050,39000,39050,39000,3720
|
|
20240613,141800,67906011850,39000,39000,39050,38950,3683
|
|
20240613,141700,67762430950,38950,38950,39000,38900,5656
|
|
20240613,141600,67541926600,38900,38900,38950,38900,4645
|
|
20240613,141500,67361061050,38900,38900,38950,38850,6975
|
|
20240613,141400,67089881450,38900,38850,38900,38850,4030
|
|
20240613,141300,66933279350,38850,38850,38900,38850,2908
|
|
20240613,141200,66820298650,38850,38850,38900,38850,2510
|
|
20240613,141100,66722778750,38850,38850,38900,38850,3808
|
|
20240613,141000,66574832200,38850,38800,38850,38800,5818
|
|
20240613,140900,66348945900,38800,38800,38850,38800,2993
|
|
20240613,140800,66232806100,38850,38850,38900,38800,5465
|
|
20240613,140700,66020560750,38900,38900,38950,38850,5373
|
|
20240613,140600,65811560750,38900,38900,38950,38900,3718
|
|
20240613,140500,65666889800,38900,38900,39000,38900,4372
|
|
20240613,140400,65496725350,38950,39050,39050,38950,12375
|
|
20240613,140300,65013922350,39000,38950,39050,38950,6778
|
|
20240613,140200,64749499300,38950,38850,38950,38800,8371
|
|
20240613,140100,64423949200,38850,38800,38850,38750,5028
|
|
20240613,140000,64228853750,38800,38750,38800,38700,5975
|
|
20240613,135900,63997470150,38750,38650,38750,38600,7503
|
|
20240613,135800,63707331850,38650,38750,38800,38550,16460
|
|
20240613,135700,63070763050,38750,38550,38800,38500,10360
|
|
20240613,135600,62670120400,38550,38400,38550,38400,11116
|
|
20240613,135500,62242695100,38400,38500,38550,38200,32664
|
|
20240613,135400,60988987750,38500,38600,38600,38400,35069
|
|
20240613,135300,59639113950,38600,38850,38900,38550,27931
|
|
20240613,135200,58559346400,38850,39000,39050,38800,49170
|
|
20240613,135100,56645664900,39050,39050,39050,39000,10633
|
|
20240613,135000,56230928300,39050,39100,39150,39000,17196
|
|
20240613,134900,55559477250,39100,39100,39150,39050,14098
|
|
20240613,134800,55008696450,39100,39200,39200,39100,7816
|
|
20240613,134700,54703033000,39100,39150,39150,39100,12190
|
|
20240613,134600,54226183650,39100,39200,39200,39100,14557
|
|
20240613,134500,53656605650,39150,39300,39300,39150,10083
|
|
20240613,134400,53261273800,39300,39200,39300,39200,4910
|
|
20240613,134300,53068474950,39250,39150,39250,39150,14236
|
|
20240613,134200,52510826550,39200,39200,39250,39150,4539
|
|
20240613,134100,52332936800,39200,39200,39250,39200,4059
|
|
20240613,134000,52173783950,39200,39350,39350,39200,14754
|
|
20240613,133900,51594883000,39300,39250,39350,39250,5454
|
|
20240613,133800,51380520600,39300,39250,39300,39200,2703
|
|
20240613,133700,51274365250,39250,39200,39300,39150,8401
|
|
20240613,133600,50944929150,39200,39150,39200,39150,3850
|
|
20240613,133500,50794092700,39150,39150,39200,39100,10342
|
|
20240613,133400,50389319700,39100,39100,39200,39050,14144
|
|
20240613,133300,49836148700,39100,39050,39150,39050,6396
|
|
20240613,133200,49586147350,39050,39100,39100,39050,16643
|
|
20240613,133100,48936175100,39100,39300,39350,39050,35344
|
|
20240613,133000,47549722800,39300,39450,39500,39300,22735
|
|
20240613,132900,46654256750,39450,39500,39550,39450,30953
|
|
20240613,132800,45431780500,39500,39550,39600,39500,7797
|
|
20240613,132700,45123519950,39550,39550,39600,39500,6734
|
|
20240613,132600,44857059000,39500,39550,39600,39500,8239
|
|
20240613,132500,44531207200,39550,39550,39600,39500,13927
|
|
20240613,132400,43980471150,39550,39550,39600,39550,5827
|
|
20240613,132300,43749978450,39550,39550,39600,39550,5880
|
|
20240613,132200,43517403850,39600,39600,39650,39550,14208
|
|
20240613,132100,42954842100,39600,39650,39650,39600,6549
|
|
20240613,132000,42695410500,39650,39650,39700,39600,12653
|
|
20240613,131900,42193787700,39700,39700,39750,39650,19522
|
|
20240613,131800,41418630750,39700,39750,39750,39700,5453
|
|
20240613,131700,41202138400,39750,39750,39750,39700,2897
|
|
20240613,131600,41087112500,39750,39700,39750,39700,2030
|
|
20240613,131500,41006498200,39750,39700,39750,39700,2984
|
|
20240613,131400,40887988750,39750,39800,39800,39700,16192
|
|
20240613,131300,40244550000,39800,39750,39800,39750,4471
|
|
20240613,131200,40066812250,39800,39800,39800,39750,1802
|
|
20240613,131100,39995144950,39750,39750,39800,39750,1090
|
|
20240613,131000,39951812600,39750,39800,39800,39750,1968
|
|
20240613,130900,39873568750,39800,39800,39850,39750,11848
|
|
20240613,130800,39402066750,39850,39800,39850,39800,2109
|
|
20240613,130700,39318107100,39800,39800,39850,39800,8596
|
|
20240613,130600,38975968800,39800,39800,39850,39800,4269
|
|
20240613,130500,38806050700,39800,39850,39900,39800,7759
|
|
20240613,130400,38496872750,39850,39850,39900,39850,5010
|
|
20240613,130300,38297186750,39850,39850,39900,39850,3410
|
|
20240613,130200,38161287450,39850,39850,39900,39850,972
|
|
20240613,130100,38122539100,39850,39850,39900,39850,2702
|
|
20240613,130000,38014753700,39850,39850,39900,39850,1326
|
|
20240613,125900,37961910200,39850,39850,39900,39850,1158
|
|
20240613,125800,37915757900,39850,39900,39900,39850,395
|
|
20240613,125700,37900015000,39850,39850,39900,39850,1331
|
|
20240613,125600,37846967650,39900,39900,39950,39850,6018
|
|
20240613,125500,37606849750,39900,39900,39950,39900,1451
|
|
20240613,125400,37548950200,39900,39900,39950,39900,1198
|
|
20240613,125300,37501144950,39900,39900,39950,39900,661
|
|
20240613,125200,37474764650,39950,39900,39950,39900,1148
|
|
20240613,125100,37428956100,39950,39950,39950,39900,593
|
|
20240613,125000,37405291800,39950,39950,39950,39900,850
|
|
20240613,124900,37371365800,39950,39900,39950,39900,679
|
|
20240613,124800,37344271250,39950,39850,39950,39850,1512
|
|
20240613,124700,37283954200,39850,39900,39900,39850,1061
|
|
20240613,124600,37241652700,39900,39850,39900,39850,2054
|
|
20240613,124500,37159709800,39900,39900,39900,39850,3049
|
|
20240613,124400,37038065700,39900,39850,39900,39850,3702
|
|
20240613,124300,36890376200,39900,39900,39900,39850,1872
|
|
20240613,124200,36815764850,39900,39900,39950,39850,5151
|
|
20240613,124100,36610287150,39900,39950,39950,39900,1042
|
|
20240613,124000,36568662000,39900,39950,39950,39900,3005
|
|
20240613,123900,36448684200,39950,39950,39950,39900,1710
|
|
20240613,123800,36380419300,39950,39900,39950,39900,814
|
|
20240613,123700,36347929450,39900,39900,39900,39850,2250
|
|
20240613,123600,36258180050,39900,39900,39900,39850,678
|
|
20240613,123500,36231146150,39900,39850,39900,39850,1261
|
|
20240613,123400,36180859700,39850,39800,39900,39800,1462
|
|
20240613,123300,36122576050,39850,39800,39900,39800,22861
|
|
20240613,123200,35211615100,39800,39800,39850,39800,1709
|
|
20240613,123100,35143589050,39800,39800,39850,39800,828
|
|
20240613,123000,35110632900,39800,39800,39850,39800,1091
|
|
20240613,122900,35067200950,39800,39850,39850,39800,1107
|
|
20240613,122800,35023137900,39800,39850,39850,39800,2629
|
|
20240613,122700,34918490400,39850,39800,39850,39800,1518
|
|
20240613,122600,34858067450,39800,39800,39850,39800,1005
|
|
20240613,122500,34818049500,39800,39800,39850,39800,2148
|
|
20240613,122400,34732551850,39800,39800,39850,39800,3892
|
|
20240613,122300,34577638650,39800,39800,39850,39800,741
|
|
20240613,122200,34548143800,39850,39850,39850,39800,1678
|
|
20240613,122100,34481302850,39850,39850,39850,39800,19062
|
|
20240613,122000,33721754000,39850,39850,39900,39850,1389
|
|
20240613,121900,33666398100,39900,39850,39900,39850,1735
|
|
20240613,121800,33597245300,39850,39900,39950,39850,21661
|
|
20240613,121700,32733024400,39900,39900,39950,39900,1346
|
|
20240613,121600,32679316800,39950,39950,39950,39900,696
|
|
20240613,121500,32651543250,39950,39900,39950,39900,819
|
|
20240613,121400,32618860500,39950,39900,39950,39900,2809
|
|
20240613,121300,32506660950,39950,39900,39950,39900,670
|
|
20240613,121200,32479911750,39950,39900,39950,39900,594
|
|
20240613,121100,32456208500,39900,39900,39950,39900,605
|
|
20240613,121000,32432062300,39900,39950,39950,39900,842
|
|
20240613,120900,32398453200,39950,39950,39950,39900,1314
|
|
20240613,120800,32346007850,39950,39900,39950,39900,484
|
|
20240613,120700,32326685450,39900,39900,39950,39900,1470
|
|
20240613,120600,32268028150,39900,39900,39950,39900,877
|
|
20240613,120500,32233018650,39950,39950,39950,39900,219
|
|
20240613,120400,32224280100,39950,39950,39950,39900,772
|
|
20240613,120300,32193464350,39950,39900,39950,39900,823
|
|
20240613,120200,32160624450,39900,39950,39950,39900,945
|
|
20240613,120100,32122899050,39900,39950,39950,39900,1097
|
|
20240613,120000,32079119100,39900,39900,39950,39900,883
|
|
20240613,115900,32043881300,39900,39900,39950,39900,620
|
|
20240613,115800,32019136800,39950,39900,39950,39900,405
|
|
20240613,115700,32002971250,39900,39900,39950,39900,2308
|
|
20240613,115600,31910807850,39900,39900,39950,39900,695
|
|
20240613,115500,31883069300,39900,39900,39950,39900,1249
|
|
20240613,115400,31833198100,39900,39950,39950,39900,424
|
|
20240613,115300,31816265750,39900,39950,40000,39900,5451
|
|
20240613,115200,31598521750,39950,39950,40000,39950,823
|
|
20240613,115100,31565625050,40000,40000,40000,39950,1254
|
|
20240613,115000,31515474900,40000,39950,40000,39950,2273
|
|
20240613,114900,31424635150,40000,40000,40000,39950,819
|
|
20240613,114800,31391910350,39950,39950,40000,39950,723
|
|
20240613,114700,31363024700,39950,39950,40000,39950,861
|
|
20240613,114600,31328621150,39950,39950,40000,39950,685
|
|
20240613,114500,31301254650,39950,39950,40000,39950,725
|
|
20240613,114400,31272289400,40000,39950,40000,39950,496
|
|
20240613,114300,31252471150,40000,39950,40000,39950,868
|
|
20240613,114200,31217774150,40000,40000,40000,39950,301
|
|
20240613,114100,31205747450,39950,39950,40000,39950,482
|
|
20240613,114000,31186484200,40000,39950,40000,39950,280
|
|
20240613,113900,31175295200,40000,39950,40000,39950,1319
|
|
20240613,113800,31122567100,39950,40000,40050,39950,2431
|
|
20240613,113700,31025328000,40050,40050,40050,40000,458
|
|
20240613,113600,31006998550,40050,40000,40050,40000,1831
|
|
20240613,113500,30933716900,40000,39950,40000,39950,1986
|
|
20240613,113400,30854303600,40000,40000,40000,39950,6233
|
|
20240613,113300,30604991150,40000,40000,40000,39950,2637
|
|
20240613,113200,30499523400,40000,40000,40050,40000,3193
|
|
20240613,113100,30371774300,40000,40000,40050,40000,1254
|
|
20240613,113000,30321612000,40000,40000,40050,40000,410
|
|
20240613,112900,30305211000,40050,40050,40050,40000,849
|
|
20240613,112800,30271234100,40000,40000,40000,39950,3374
|
|
20240613,112700,30136282950,39950,39950,40000,39950,483
|
|
20240613,112600,30116983950,40000,39950,40000,39950,1209
|
|
20240613,112500,30068665650,39950,39950,40000,39950,516
|
|
20240613,112400,30048041700,40000,39900,40000,39900,1420
|
|
20240613,112300,29991316500,39900,39850,39950,39850,4557
|
|
20240613,112200,29809447650,39850,39850,39900,39850,868
|
|
20240613,112100,29774845850,39850,39850,39900,39850,3570
|
|
20240613,112000,29632541250,39850,39850,39900,39850,994
|
|
20240613,111900,29592919450,39850,39850,39900,39850,1762
|
|
20240613,111800,29522678550,39850,39850,39900,39850,1721
|
|
20240613,111700,29454084600,39850,39850,39900,39850,4914
|
|
20240613,111600,29258250200,39850,39850,39900,39850,3000
|
|
20240613,111500,29138625500,39850,39850,39900,39850,1607
|
|
20240613,111400,29074581400,39850,39800,39900,39800,8622
|
|
20240613,111300,28731260500,39800,39850,39900,39800,8852
|
|
20240613,111200,28378630750,39850,39850,39900,39850,8356
|
|
20240613,111100,28045615300,39850,39850,39900,39850,4185
|
|
20240613,111000,27878821300,39850,39850,39900,39850,5185
|
|
20240613,110900,27672146500,39850,39850,39900,39850,4228
|
|
20240613,110800,27503642750,39900,39900,39900,39850,7703
|
|
20240613,110700,27196573500,39900,39900,39950,39900,8040
|
|
20240613,110600,26875776450,39900,39900,39950,39900,4979
|
|
20240613,110500,26677044050,39900,39950,39950,39900,5343
|
|
20240613,110400,26463792400,39950,39900,39950,39900,6011
|
|
20240613,110300,26223849800,39900,39950,40000,39900,6884
|
|
20240613,110200,25948757850,39950,40000,40050,39950,2595
|
|
20240613,110100,25845029150,40000,39950,40050,39900,4500
|
|
20240613,110000,25665098450,39950,39900,39950,39900,2815
|
|
20240613,105900,25552680300,39950,39900,40000,39900,3422
|
|
20240613,105800,25415982700,39950,39900,39950,39900,6388
|
|
20240613,105700,25160859600,39900,39950,40000,39900,5556
|
|
20240613,105600,24938940550,39950,39950,40000,39950,1323
|
|
20240613,105500,24886083650,39950,39950,40000,39950,2051
|
|
20240613,105400,24804143300,39950,39950,40000,39950,1981
|
|
20240613,105300,24725002300,39950,39950,40000,39950,725
|
|
20240613,105200,24696035600,39950,39950,40000,39950,1865
|
|
20240613,105100,24621489200,40000,39950,40000,39950,1679
|
|
20240613,105000,24554377450,39950,39950,40000,39950,1377
|
|
20240613,104900,24499353250,39950,39950,40000,39950,2448
|
|
20240613,104800,24401488950,40000,39950,40000,39950,1780
|
|
20240613,104700,24330345300,39950,39950,40000,39950,1222
|
|
20240613,104600,24281523850,39950,39950,40000,39950,1979
|
|
20240613,104500,24202431750,39950,39900,40000,39900,2247
|
|
20240613,104400,24112679850,39900,39950,39950,39900,3027
|
|
20240613,104300,23991753950,39950,39950,40000,39900,4091
|
|
20240613,104200,23828317250,39950,39900,40000,39900,7218
|
|
20240613,104100,23539998300,39900,39900,39950,39900,1356
|
|
20240613,104000,23485891500,39900,39900,39950,39900,2819
|
|
20240613,103900,23373378550,39900,39900,39950,39900,2275
|
|
20240613,103800,23282597000,39900,39850,39950,39850,6717
|
|
20240613,103700,23014594150,39900,39850,39900,39850,5322
|
|
20240613,103600,22802383300,39900,39900,39950,39850,10269
|
|
20240613,103500,22392666550,39900,39900,39950,39900,4602
|
|
20240613,103400,22209022900,39900,40000,40000,39900,7857
|
|
20240613,103300,21895120550,40000,39950,40000,39950,4281
|
|
20240613,103200,21723953800,40000,40000,40050,39950,31022
|
|
20240613,103100,20483321400,40000,40000,40050,40000,1871
|
|
20240613,103000,20408417300,40000,40000,40050,40000,4630
|
|
20240613,102900,20223034800,40000,40000,40050,40000,1941
|
|
20240613,102800,20145348750,40000,40050,40050,40000,5263
|
|
20240613,102700,19934600850,40050,40050,40100,40000,7537
|
|
20240613,102600,19632767300,40050,40050,40100,40050,2414
|
|
20240613,102500,19536052450,40050,40050,40100,40050,2223
|
|
20240613,102400,19446992150,40050,40000,40050,40000,8537
|
|
20240613,102300,19105139400,40050,40100,40100,40000,14594
|
|
20240613,102200,18520658700,40100,40100,40150,40050,8706
|
|
20240613,102100,18171610600,40100,40150,40200,40100,6845
|
|
20240613,102000,17896855350,40150,40150,40200,40150,2104
|
|
20240613,101900,17812339450,40150,40150,40200,40150,3324
|
|
20240613,101800,17678877400,40150,40200,40200,40150,3226
|
|
20240613,101700,17549339900,40200,40300,40300,40150,12674
|
|
20240613,101600,17039489050,40300,40300,40350,40250,11704
|
|
20240613,101500,16567839450,40300,40300,40350,40300,1923
|
|
20240613,101400,16490333800,40350,40300,40350,40300,1653
|
|
20240613,101300,16423671900,40300,40300,40350,40300,996
|
|
20240613,101200,16383517250,40300,40400,40400,40300,4729
|
|
20240613,101100,16192710800,40350,40350,40400,40350,932
|
|
20240613,101000,16155081200,40400,40350,40400,40350,2211
|
|
20240613,100900,16065852050,40350,40400,40450,40350,7286
|
|
20240613,100800,15771521550,40450,40450,40450,40400,630
|
|
20240613,100700,15746059750,40450,40450,40500,40400,1111
|
|
20240613,100600,15701129000,40500,40450,40500,40400,1245
|
|
20240613,100500,15650745550,40450,40450,40500,40400,2553
|
|
20240613,100400,15547505100,40500,40450,40500,40400,809
|
|
20240613,100300,15514783700,40400,40500,40550,40400,6264
|
|
20240613,100200,15261228750,40500,40500,40550,40500,1618
|
|
20240613,100100,15195668100,40550,40550,40550,40500,1489
|
|
20240613,100000,15135316450,40500,40500,40550,40450,1619
|
|
20240613,095900,15069754850,40500,40400,40500,40400,2489
|
|
20240613,095800,14969097000,40350,40400,40450,40350,5782
|
|
20240613,095700,14735498950,40400,40400,40450,40400,884
|
|
20240613,095600,14699766400,40400,40400,40500,40400,4859
|
|
20240613,095500,14503381950,40400,40400,40500,40350,4674
|
|
20240613,095400,14314494650,40350,40450,40450,40350,3600
|
|
20240613,095300,14169059000,40450,40450,40450,40400,1429
|
|
20240613,095200,14111287800,40450,40500,40500,40400,2630
|
|
20240613,095100,14004949650,40450,40450,40500,40400,2576
|
|
20240613,095000,13900747150,40450,40450,40450,40400,1958
|
|
20240613,094900,13821558900,40450,40450,40500,40400,1213
|
|
20240613,094800,13772507100,40450,40450,40500,40400,1736
|
|
20240613,094700,13702316950,40400,40450,40500,40400,1714
|
|
20240613,094600,13632980500,40450,40450,40500,40400,1828
|
|
20240613,094500,13559055350,40450,40450,40500,40400,2583
|
|
20240613,094400,13454604400,40450,40400,40500,40400,1563
|
|
20240613,094300,13391396350,40350,40350,40400,40350,2905
|
|
20240613,094200,13274109450,40350,40300,40350,40300,3296
|
|
20240613,094100,13141276950,40300,40250,40300,40250,10741
|
|
20240613,094000,12708833250,40300,40400,40400,40250,12613
|
|
20240613,093900,12200203900,40350,40500,40500,40350,6863
|
|
20240613,093800,11922670850,40500,40550,40550,40450,3050
|
|
20240613,093700,11799116300,40500,40550,40550,40500,2365
|
|
20240613,093600,11703316850,40500,40600,40600,40500,4544
|
|
20240613,093500,11519031000,40600,40500,40600,40500,3328
|
|
20240613,093400,11384036100,40550,40550,40550,40500,1292
|
|
20240613,093300,11331668050,40500,40500,40550,40450,1860
|
|
20240613,093200,11256339000,40500,40400,40500,40400,3759
|
|
20240613,093100,11104280050,40400,40450,40450,40400,1342
|
|
20240613,093000,11050043850,40400,40400,40450,40400,2336
|
|
20240613,092900,10955611450,40450,40450,40450,40400,2770
|
|
20240613,092800,10843648650,40400,40450,40500,40400,1701
|
|
20240613,092700,10774865300,40450,40500,40500,40400,3559
|
|
20240613,092600,10630898000,40450,40450,40500,40400,2669
|
|
20240613,092500,10522848600,40450,40450,40500,40400,2525
|
|
20240613,092400,10420691550,40450,40550,40550,40450,2275
|
|
20240613,092300,10328538250,40550,40500,40600,40450,2507
|
|
20240613,092200,10226922250,40450,40550,40600,40450,5737
|
|
20240613,092100,9994611400,40600,40700,40700,40550,5252
|
|
20240613,092000,9781329300,40650,40700,40700,40650,1224
|
|
20240613,091900,9731567100,40650,40650,40700,40650,1450
|
|
20240613,091800,9672569450,40650,40650,40700,40600,3136
|
|
20240613,091700,9545183350,40600,40650,40700,40550,22918
|
|
20240613,091600,8614690350,40650,40800,40800,40650,8686
|
|
20240613,091500,8260832150,40800,40800,40800,40750,4264
|
|
20240613,091400,8086865200,40800,40750,40800,40750,6180
|
|
20240613,091300,7834766900,40750,40700,40800,40650,9485
|
|
20240613,091200,7448523600,40700,40650,40750,40550,5910
|
|
20240613,091100,7208312750,40650,40450,40700,40450,4865
|
|
20240613,091000,7010892000,40500,40450,40500,40400,3618
|
|
20240613,090900,6864535300,40450,40400,40500,40400,5869
|
|
20240613,090800,6627196800,40450,40350,40450,40300,16149
|
|
20240613,090700,5975940150,40350,40500,40500,40300,16094
|
|
20240613,090600,5325081350,40550,40450,40550,40450,3186
|
|
20240613,090500,5195993900,40500,40500,40700,40450,8006
|
|
20240613,090400,4871245750,40500,40500,40550,40400,15713
|
|
20240613,090300,4235424600,40450,40500,40600,40450,17448
|
|
20240613,090200,3528696850,40550,40650,40850,40550,15780
|
|
20240613,090100,2887054450,40600,40650,40850,40550,13684
|
|
20240613,090000,2330724750,40650,40950,41150,40650,56774
|