772 lines
42 KiB
CSV
772 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,214900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,214800,73692059150,25450,25450,25450,25450,0
|
|
20240604,214700,73692059150,25450,25450,25450,25450,0
|
|
20240604,214600,73692059150,25450,25450,25450,25450,0
|
|
20240604,214500,73692059150,25450,25450,25450,25450,0
|
|
20240604,214400,73692059150,25450,25450,25450,25450,0
|
|
20240604,214300,73692059150,25450,25450,25450,25450,0
|
|
20240604,214200,73692059150,25450,25450,25450,25450,0
|
|
20240604,214100,73692059150,25450,25450,25450,25450,0
|
|
20240604,214000,73692059150,25450,25450,25450,25450,0
|
|
20240604,213900,73692059150,25450,25450,25450,25450,0
|
|
20240604,213800,73692059150,25450,25450,25450,25450,0
|
|
20240604,213700,73692059150,25450,25450,25450,25450,0
|
|
20240604,213600,73692059150,25450,25450,25450,25450,0
|
|
20240604,213500,73692059150,25450,25450,25450,25450,0
|
|
20240604,213400,73692059150,25450,25450,25450,25450,0
|
|
20240604,213300,73692059150,25450,25450,25450,25450,0
|
|
20240604,213200,73692059150,25450,25450,25450,25450,0
|
|
20240604,213100,73692059150,25450,25450,25450,25450,0
|
|
20240604,213000,73692059150,25450,25450,25450,25450,0
|
|
20240604,212900,73692059150,25450,25450,25450,25450,0
|
|
20240604,212800,73692059150,25450,25450,25450,25450,0
|
|
20240604,212700,73692059150,25450,25450,25450,25450,0
|
|
20240604,212600,73692059150,25450,25450,25450,25450,0
|
|
20240604,212500,73692059150,25450,25450,25450,25450,0
|
|
20240604,212400,73692059150,25450,25450,25450,25450,0
|
|
20240604,212300,73692059150,25450,25450,25450,25450,0
|
|
20240604,212200,73692059150,25450,25450,25450,25450,0
|
|
20240604,212100,73692059150,25450,25450,25450,25450,0
|
|
20240604,212000,73692059150,25450,25450,25450,25450,0
|
|
20240604,211900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,211800,73692059150,25450,25450,25450,25450,0
|
|
20240604,211700,73692059150,25450,25450,25450,25450,0
|
|
20240604,211600,73692059150,25450,25450,25450,25450,0
|
|
20240604,211500,73692059150,25450,25450,25450,25450,0
|
|
20240604,211400,73692059150,25450,25450,25450,25450,0
|
|
20240604,211300,73692059150,25450,25450,25450,25450,0
|
|
20240604,211200,73692059150,25450,25450,25450,25450,0
|
|
20240604,211100,73692059150,25450,25450,25450,25450,0
|
|
20240604,211000,73692059150,25450,25450,25450,25450,0
|
|
20240604,210900,73692059150,25450,25450,25450,25450,0
|
|
20240604,210800,73692059150,25450,25450,25450,25450,0
|
|
20240604,210700,73692059150,25450,25450,25450,25450,0
|
|
20240604,210600,73692059150,25450,25450,25450,25450,0
|
|
20240604,210500,73692059150,25450,25450,25450,25450,0
|
|
20240604,210400,73692059150,25450,25450,25450,25450,0
|
|
20240604,210300,73692059150,25450,25450,25450,25450,0
|
|
20240604,210200,73692059150,25450,25450,25450,25450,0
|
|
20240604,210100,73692059150,25450,25450,25450,25450,0
|
|
20240604,210000,73692059150,25450,25450,25450,25450,0
|
|
20240604,205900,73692059150,25450,25450,25450,25450,0
|
|
20240604,205800,73692059150,25450,25450,25450,25450,0
|
|
20240604,205700,73692059150,25450,25450,25450,25450,0
|
|
20240604,205600,73692059150,25450,25450,25450,25450,0
|
|
20240604,205500,73692059150,25450,25450,25450,25450,0
|
|
20240604,205400,73692059150,25450,25450,25450,25450,0
|
|
20240604,205300,73692059150,25450,25450,25450,25450,0
|
|
20240604,205200,73692059150,25450,25450,25450,25450,0
|
|
20240604,205100,73692059150,25450,25450,25450,25450,0
|
|
20240604,205000,73692059150,25450,25450,25450,25450,0
|
|
20240604,204900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,204800,73692059150,25450,25450,25450,25450,0
|
|
20240604,204700,73692059150,25450,25450,25450,25450,0
|
|
20240604,204600,73692059150,25450,25450,25450,25450,0
|
|
20240604,204500,73692059150,25450,25450,25450,25450,0
|
|
20240604,204400,73692059150,25450,25450,25450,25450,0
|
|
20240604,204300,73692059150,25450,25450,25450,25450,0
|
|
20240604,204200,73692059150,25450,25450,25450,25450,0
|
|
20240604,204100,73692059150,25450,25450,25450,25450,0
|
|
20240604,204000,73692059150,25450,25450,25450,25450,0
|
|
20240604,203900,73692059150,25450,25450,25450,25450,0
|
|
20240604,203800,73692059150,25450,25450,25450,25450,0
|
|
20240604,203700,73692059150,25450,25450,25450,25450,0
|
|
20240604,203600,73692059150,25450,25450,25450,25450,0
|
|
20240604,203500,73692059150,25450,25450,25450,25450,0
|
|
20240604,203400,73692059150,25450,25450,25450,25450,0
|
|
20240604,203300,73692059150,25450,25450,25450,25450,0
|
|
20240604,203200,73692059150,25450,25450,25450,25450,0
|
|
20240604,203100,73692059150,25450,25450,25450,25450,0
|
|
20240604,203000,73692059150,25450,25450,25450,25450,0
|
|
20240604,202900,73692059150,25450,25450,25450,25450,0
|
|
20240604,202800,73692059150,25450,25450,25450,25450,0
|
|
20240604,202700,73692059150,25450,25450,25450,25450,0
|
|
20240604,202600,73692059150,25450,25450,25450,25450,0
|
|
20240604,202500,73692059150,25450,25450,25450,25450,0
|
|
20240604,202400,73692059150,25450,25450,25450,25450,0
|
|
20240604,202300,73692059150,25450,25450,25450,25450,0
|
|
20240604,202200,73692059150,25450,25450,25450,25450,0
|
|
20240604,202100,73692059150,25450,25450,25450,25450,0
|
|
20240604,202000,73692059150,25450,25450,25450,25450,0
|
|
20240604,201900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,201800,73692059150,25450,25450,25450,25450,0
|
|
20240604,201700,73692059150,25450,25450,25450,25450,0
|
|
20240604,201600,73692059150,25450,25450,25450,25450,0
|
|
20240604,201500,73692059150,25450,25450,25450,25450,0
|
|
20240604,201400,73692059150,25450,25450,25450,25450,0
|
|
20240604,201300,73692059150,25450,25450,25450,25450,0
|
|
20240604,201200,73692059150,25450,25450,25450,25450,0
|
|
20240604,201100,73692059150,25450,25450,25450,25450,0
|
|
20240604,201000,73692059150,25450,25450,25450,25450,0
|
|
20240604,200900,73692059150,25450,25450,25450,25450,0
|
|
20240604,200800,73692059150,25450,25450,25450,25450,0
|
|
20240604,200700,73692059150,25450,25450,25450,25450,0
|
|
20240604,200600,73692059150,25450,25450,25450,25450,0
|
|
20240604,200500,73692059150,25450,25450,25450,25450,0
|
|
20240604,200400,73692059150,25450,25450,25450,25450,0
|
|
20240604,200300,73692059150,25450,25450,25450,25450,0
|
|
20240604,200200,73692059150,25450,25450,25450,25450,0
|
|
20240604,200100,73692059150,25450,25450,25450,25450,0
|
|
20240604,200000,73692059150,25450,25450,25450,25450,0
|
|
20240604,195900,73692059150,25450,25450,25450,25450,0
|
|
20240604,195800,73692059150,25450,25450,25450,25450,0
|
|
20240604,195700,73692059150,25450,25450,25450,25450,0
|
|
20240604,195600,73692059150,25450,25450,25450,25450,0
|
|
20240604,195500,73692059150,25450,25450,25450,25450,0
|
|
20240604,195400,73692059150,25450,25450,25450,25450,0
|
|
20240604,195300,73692059150,25450,25450,25450,25450,0
|
|
20240604,195200,73692059150,25450,25450,25450,25450,0
|
|
20240604,195100,73692059150,25450,25450,25450,25450,0
|
|
20240604,195000,73692059150,25450,25450,25450,25450,0
|
|
20240604,194900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,194800,73692059150,25450,25450,25450,25450,0
|
|
20240604,194700,73692059150,25450,25450,25450,25450,0
|
|
20240604,194600,73692059150,25450,25450,25450,25450,0
|
|
20240604,194500,73692059150,25450,25450,25450,25450,0
|
|
20240604,194400,73692059150,25450,25450,25450,25450,0
|
|
20240604,194300,73692059150,25450,25450,25450,25450,0
|
|
20240604,194200,73692059150,25450,25450,25450,25450,0
|
|
20240604,194100,73692059150,25450,25450,25450,25450,0
|
|
20240604,194000,73692059150,25450,25450,25450,25450,0
|
|
20240604,193900,73692059150,25450,25450,25450,25450,0
|
|
20240604,193800,73692059150,25450,25450,25450,25450,0
|
|
20240604,193700,73692059150,25450,25450,25450,25450,0
|
|
20240604,193600,73692059150,25450,25450,25450,25450,0
|
|
20240604,193500,73692059150,25450,25450,25450,25450,0
|
|
20240604,193400,73692059150,25450,25450,25450,25450,0
|
|
20240604,193300,73692059150,25450,25450,25450,25450,0
|
|
20240604,193200,73692059150,25450,25450,25450,25450,0
|
|
20240604,193100,73692059150,25450,25450,25450,25450,0
|
|
20240604,193000,73692059150,25450,25450,25450,25450,0
|
|
20240604,192900,73692059150,25450,25450,25450,25450,0
|
|
20240604,192800,73692059150,25450,25450,25450,25450,0
|
|
20240604,192700,73692059150,25450,25450,25450,25450,0
|
|
20240604,192600,73692059150,25450,25450,25450,25450,0
|
|
20240604,192500,73692059150,25450,25450,25450,25450,0
|
|
20240604,192400,73692059150,25450,25450,25450,25450,0
|
|
20240604,192300,73692059150,25450,25450,25450,25450,0
|
|
20240604,192200,73692059150,25450,25450,25450,25450,0
|
|
20240604,192100,73692059150,25450,25450,25450,25450,0
|
|
20240604,192000,73692059150,25450,25450,25450,25450,0
|
|
20240604,191900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,191800,73692059150,25450,25450,25450,25450,0
|
|
20240604,191700,73692059150,25450,25450,25450,25450,0
|
|
20240604,191600,73692059150,25450,25450,25450,25450,0
|
|
20240604,191500,73692059150,25450,25450,25450,25450,0
|
|
20240604,191400,73692059150,25450,25450,25450,25450,0
|
|
20240604,191300,73692059150,25450,25450,25450,25450,0
|
|
20240604,191200,73692059150,25450,25450,25450,25450,0
|
|
20240604,191100,73692059150,25450,25450,25450,25450,0
|
|
20240604,191000,73692059150,25450,25450,25450,25450,0
|
|
20240604,190900,73692059150,25450,25450,25450,25450,0
|
|
20240604,190800,73692059150,25450,25450,25450,25450,0
|
|
20240604,190700,73692059150,25450,25450,25450,25450,0
|
|
20240604,190600,73692059150,25450,25450,25450,25450,0
|
|
20240604,190500,73692059150,25450,25450,25450,25450,0
|
|
20240604,190400,73692059150,25450,25450,25450,25450,0
|
|
20240604,190300,73692059150,25450,25450,25450,25450,0
|
|
20240604,190200,73692059150,25450,25450,25450,25450,0
|
|
20240604,190100,73692059150,25450,25450,25450,25450,0
|
|
20240604,190000,73692059150,25450,25450,25450,25450,0
|
|
20240604,185900,73692059150,25450,25450,25450,25450,0
|
|
20240604,185800,73692059150,25450,25450,25450,25450,0
|
|
20240604,185700,73692059150,25450,25450,25450,25450,0
|
|
20240604,185600,73692059150,25450,25450,25450,25450,0
|
|
20240604,185500,73692059150,25450,25450,25450,25450,0
|
|
20240604,185400,73692059150,25450,25450,25450,25450,0
|
|
20240604,185300,73692059150,25450,25450,25450,25450,0
|
|
20240604,185200,73692059150,25450,25450,25450,25450,0
|
|
20240604,185100,73692059150,25450,25450,25450,25450,0
|
|
20240604,185000,73692059150,25450,25450,25450,25450,0
|
|
20240604,184900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,184800,73692059150,25450,25450,25450,25450,0
|
|
20240604,184700,73692059150,25450,25450,25450,25450,0
|
|
20240604,184600,73692059150,25450,25450,25450,25450,0
|
|
20240604,184500,73692059150,25450,25450,25450,25450,0
|
|
20240604,184400,73692059150,25450,25450,25450,25450,0
|
|
20240604,184300,73692059150,25450,25450,25450,25450,0
|
|
20240604,184200,73692059150,25450,25450,25450,25450,0
|
|
20240604,184100,73692059150,25450,25450,25450,25450,0
|
|
20240604,184000,73692059150,25450,25450,25450,25450,0
|
|
20240604,183900,73692059150,25450,25450,25450,25450,0
|
|
20240604,183800,73692059150,25450,25450,25450,25450,0
|
|
20240604,183700,73692059150,25450,25450,25450,25450,0
|
|
20240604,183600,73692059150,25450,25450,25450,25450,0
|
|
20240604,183500,73692059150,25450,25450,25450,25450,0
|
|
20240604,183400,73692059150,25450,25450,25450,25450,0
|
|
20240604,183300,73692059150,25450,25450,25450,25450,0
|
|
20240604,183200,73692059150,25450,25450,25450,25450,0
|
|
20240604,183100,73692059150,25450,25450,25450,25450,0
|
|
20240604,183000,73692059150,25450,25450,25450,25450,0
|
|
20240604,182900,73692059150,25450,25450,25450,25450,0
|
|
20240604,182800,73692059150,25450,25450,25450,25450,0
|
|
20240604,182700,73692059150,25450,25450,25450,25450,0
|
|
20240604,182600,73692059150,25450,25450,25450,25450,0
|
|
20240604,182500,73692059150,25450,25450,25450,25450,0
|
|
20240604,182400,73692059150,25450,25450,25450,25450,0
|
|
20240604,182300,73692059150,25450,25450,25450,25450,0
|
|
20240604,182200,73692059150,25450,25450,25450,25450,0
|
|
20240604,182100,73692059150,25450,25450,25450,25450,0
|
|
20240604,182000,73692059150,25450,25450,25450,25450,0
|
|
20240604,181900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,181800,73692059150,25450,25450,25450,25450,0
|
|
20240604,181700,73692059150,25450,25450,25450,25450,0
|
|
20240604,181600,73692059150,25450,25450,25450,25450,0
|
|
20240604,181500,73692059150,25450,25450,25450,25450,0
|
|
20240604,181400,73692059150,25450,25450,25450,25450,0
|
|
20240604,181300,73692059150,25450,25450,25450,25450,0
|
|
20240604,181200,73692059150,25450,25450,25450,25450,0
|
|
20240604,181100,73692059150,25450,25450,25450,25450,0
|
|
20240604,181000,73692059150,25450,25450,25450,25450,0
|
|
20240604,180900,73692059150,25450,25450,25450,25450,0
|
|
20240604,180800,73692059150,25450,25450,25450,25450,0
|
|
20240604,180700,73692059150,25450,25450,25450,25450,0
|
|
20240604,180600,73692059150,25450,25450,25450,25450,0
|
|
20240604,180500,73692059150,25450,25450,25450,25450,0
|
|
20240604,180400,73692059150,25450,25450,25450,25450,0
|
|
20240604,180300,73692059150,25450,25450,25450,25450,0
|
|
20240604,180200,73692059150,25450,25450,25450,25450,0
|
|
20240604,180100,73692059150,25450,25450,25450,25450,0
|
|
20240604,180000,73692059150,25450,25450,25450,25450,0
|
|
20240604,175900,73692059150,25450,25450,25450,25450,0
|
|
20240604,175800,73692059150,25450,25450,25450,25450,0
|
|
20240604,175700,73692059150,25450,25450,25450,25450,0
|
|
20240604,175600,73692059150,25450,25450,25450,25450,0
|
|
20240604,175500,73692059150,25450,25450,25450,25450,0
|
|
20240604,175400,73692059150,25450,25450,25450,25450,0
|
|
20240604,175300,73692059150,25450,25450,25450,25450,0
|
|
20240604,175200,73692059150,25450,25450,25450,25450,0
|
|
20240604,175100,73692059150,25450,25450,25450,25450,0
|
|
20240604,175000,73692059150,25450,25450,25450,25450,0
|
|
20240604,174900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,174800,73692059150,25450,25450,25450,25450,0
|
|
20240604,174700,73692059150,25450,25450,25450,25450,0
|
|
20240604,174600,73692059150,25450,25450,25450,25450,0
|
|
20240604,174500,73692059150,25450,25450,25450,25450,0
|
|
20240604,174400,73692059150,25450,25450,25450,25450,0
|
|
20240604,174300,73692059150,25450,25450,25450,25450,0
|
|
20240604,174200,73692059150,25450,25450,25450,25450,0
|
|
20240604,174100,73692059150,25450,25450,25450,25450,0
|
|
20240604,174000,73692059150,25450,25450,25450,25450,0
|
|
20240604,173900,73692059150,25450,25450,25450,25450,0
|
|
20240604,173800,73692059150,25450,25450,25450,25450,0
|
|
20240604,173700,73692059150,25450,25450,25450,25450,0
|
|
20240604,173600,73692059150,25450,25450,25450,25450,0
|
|
20240604,173500,73692059150,25450,25450,25450,25450,0
|
|
20240604,173400,73692059150,25450,25450,25450,25450,0
|
|
20240604,173300,73692059150,25450,25450,25450,25450,0
|
|
20240604,173200,73692059150,25450,25450,25450,25450,0
|
|
20240604,173100,73692059150,25450,25450,25450,25450,0
|
|
20240604,173000,73692059150,25450,25450,25450,25450,0
|
|
20240604,172900,73692059150,25450,25450,25450,25450,0
|
|
20240604,172800,73692059150,25450,25450,25450,25450,0
|
|
20240604,172700,73692059150,25450,25450,25450,25450,0
|
|
20240604,172600,73692059150,25450,25450,25450,25450,0
|
|
20240604,172500,73692059150,25450,25450,25450,25450,0
|
|
20240604,172400,73692059150,25450,25450,25450,25450,0
|
|
20240604,172300,73692059150,25450,25450,25450,25450,0
|
|
20240604,172200,73692059150,25450,25450,25450,25450,0
|
|
20240604,172100,73692059150,25450,25450,25450,25450,0
|
|
20240604,172000,73692059150,25450,25450,25450,25450,0
|
|
20240604,171900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,171800,73692059150,25450,25450,25450,25450,0
|
|
20240604,171700,73692059150,25450,25450,25450,25450,0
|
|
20240604,171600,73692059150,25450,25450,25450,25450,0
|
|
20240604,171500,73692059150,25450,25450,25450,25450,0
|
|
20240604,171400,73692059150,25450,25450,25450,25450,0
|
|
20240604,171300,73692059150,25450,25450,25450,25450,0
|
|
20240604,171200,73692059150,25450,25450,25450,25450,0
|
|
20240604,171100,73692059150,25450,25450,25450,25450,0
|
|
20240604,171000,73692059150,25450,25450,25450,25450,0
|
|
20240604,170900,73692059150,25450,25450,25450,25450,0
|
|
20240604,170800,73692059150,25450,25450,25450,25450,0
|
|
20240604,170700,73692059150,25450,25450,25450,25450,0
|
|
20240604,170600,73692059150,25450,25450,25450,25450,0
|
|
20240604,170500,73692059150,25450,25450,25450,25450,0
|
|
20240604,170400,73692059150,25450,25450,25450,25450,0
|
|
20240604,170300,73692059150,25450,25450,25450,25450,0
|
|
20240604,170200,73692059150,25450,25450,25450,25450,0
|
|
20240604,170100,73692059150,25450,25450,25450,25450,0
|
|
20240604,170000,73692059150,25450,25450,25450,25450,0
|
|
20240604,165900,73692059150,25450,25450,25450,25450,0
|
|
20240604,165800,73692059150,25450,25450,25450,25450,0
|
|
20240604,165700,73692059150,25450,25450,25450,25450,0
|
|
20240604,165600,73692059150,25450,25450,25450,25450,0
|
|
20240604,165500,73692059150,25450,25450,25450,25450,0
|
|
20240604,165400,73692059150,25450,25450,25450,25450,0
|
|
20240604,165300,73692059150,25450,25450,25450,25450,0
|
|
20240604,165200,73692059150,25450,25450,25450,25450,0
|
|
20240604,165100,73692059150,25450,25450,25450,25450,0
|
|
20240604,165000,73692059150,25450,25450,25450,25450,0
|
|
20240604,164900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,164800,73692059150,25450,25450,25450,25450,0
|
|
20240604,164700,73692059150,25450,25450,25450,25450,0
|
|
20240604,164600,73692059150,25450,25450,25450,25450,0
|
|
20240604,164500,73692059150,25450,25450,25450,25450,0
|
|
20240604,164400,73692059150,25450,25450,25450,25450,0
|
|
20240604,164300,73692059150,25450,25450,25450,25450,0
|
|
20240604,164200,73692059150,25450,25450,25450,25450,0
|
|
20240604,164100,73692059150,25450,25450,25450,25450,0
|
|
20240604,164000,73692059150,25450,25450,25450,25450,0
|
|
20240604,163900,73692059150,25450,25450,25450,25450,0
|
|
20240604,163800,73692059150,25450,25450,25450,25450,0
|
|
20240604,163700,73692059150,25450,25450,25450,25450,0
|
|
20240604,163600,73692059150,25450,25450,25450,25450,0
|
|
20240604,163500,73692059150,25450,25450,25450,25450,0
|
|
20240604,163400,73692059150,25450,25450,25450,25450,0
|
|
20240604,163300,73692059150,25450,25450,25450,25450,0
|
|
20240604,163200,73692059150,25450,25450,25450,25450,0
|
|
20240604,163100,73692059150,25450,25450,25450,25450,0
|
|
20240604,163000,73692059150,25450,25450,25450,25450,0
|
|
20240604,162900,73692059150,25450,25450,25450,25450,0
|
|
20240604,162800,73692059150,25450,25450,25450,25450,0
|
|
20240604,162700,73692059150,25450,25450,25450,25450,0
|
|
20240604,162600,73692059150,25450,25450,25450,25450,0
|
|
20240604,162500,73692059150,25450,25450,25450,25450,0
|
|
20240604,162400,73692059150,25450,25450,25450,25450,0
|
|
20240604,162300,73692059150,25450,25450,25450,25450,0
|
|
20240604,162200,73692059150,25450,25450,25450,25450,0
|
|
20240604,162100,73692059150,25450,25450,25450,25450,0
|
|
20240604,162000,73692059150,25450,25450,25450,25450,0
|
|
20240604,161900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,161800,73692059150,25450,25450,25450,25450,0
|
|
20240604,161700,73692059150,25450,25450,25450,25450,0
|
|
20240604,161600,73692059150,25450,25450,25450,25450,0
|
|
20240604,161500,73692059150,25450,25450,25450,25450,0
|
|
20240604,161400,73692059150,25450,25450,25450,25450,0
|
|
20240604,161300,73692059150,25450,25450,25450,25450,0
|
|
20240604,161200,73692059150,25450,25450,25450,25450,0
|
|
20240604,161100,73692059150,25450,25450,25450,25450,0
|
|
20240604,161000,73692059150,25450,25450,25450,25450,0
|
|
20240604,160900,73692059150,25450,25450,25450,25450,0
|
|
20240604,160800,73692059150,25450,25450,25450,25450,0
|
|
20240604,160700,73692059150,25450,25450,25450,25450,0
|
|
20240604,160600,73692059150,25450,25450,25450,25450,0
|
|
20240604,160500,73692059150,25450,25450,25450,25450,0
|
|
20240604,160400,73692059150,25450,25450,25450,25450,0
|
|
20240604,160300,73692059150,25450,25450,25450,25450,0
|
|
20240604,160200,73692059150,25450,25450,25450,25450,0
|
|
20240604,160100,73692059150,25450,25450,25450,25450,0
|
|
20240604,160000,73692059150,25450,25450,25450,25450,0
|
|
20240604,155900,73692059150,25450,25450,25450,25450,0
|
|
20240604,155800,73692059150,25450,25450,25450,25450,0
|
|
20240604,155700,73692059150,25450,25450,25450,25450,0
|
|
20240604,155600,73692059150,25450,25450,25450,25450,0
|
|
20240604,155500,73692059150,25450,25450,25450,25450,0
|
|
20240604,155400,73692059150,25450,25450,25450,25450,0
|
|
20240604,155300,73692059150,25450,25450,25450,25450,0
|
|
20240604,155200,73692059150,25450,25450,25450,25450,0
|
|
20240604,155100,73692059150,25450,25450,25450,25450,0
|
|
20240604,155000,73692059150,25450,25450,25450,25450,0
|
|
20240604,154900,73692059150,25450,25450,25450,25450,34279
|
|
20240604,154800,73692059150,25450,25450,25450,25450,0
|
|
20240604,154700,73692059150,25450,25450,25450,25450,0
|
|
20240604,154600,73692059150,25450,25450,25450,25450,0
|
|
20240604,154500,73692059150,25450,25450,25450,25450,0
|
|
20240604,154400,73692059150,25450,25450,25450,25450,0
|
|
20240604,154300,73692059150,25450,25450,25450,25450,0
|
|
20240604,154200,73692059150,25450,25450,25450,25450,0
|
|
20240604,154100,73692059150,25450,25450,25450,25450,0
|
|
20240604,154000,73692059150,25450,25450,25450,25450,0
|
|
20240604,153900,73692059150,25450,25450,25450,25450,0
|
|
20240604,153800,73692059150,25450,25450,25450,25450,0
|
|
20240604,153700,73692059150,25450,25450,25450,25450,0
|
|
20240604,153600,73692059150,25450,25450,25450,25450,0
|
|
20240604,153500,73692059150,25450,25450,25450,25450,0
|
|
20240604,153400,73692059150,25450,25450,25450,25450,0
|
|
20240604,153300,73692059150,25450,25450,25450,25450,0
|
|
20240604,153200,73692059150,25450,25450,25450,25450,0
|
|
20240604,153100,73692059150,25450,25450,25450,25450,0
|
|
20240604,153000,73692059150,25450,25450,25450,25450,34279
|
|
20240604,152900,72819658600,25450,25450,25450,25450,0
|
|
20240604,152800,72819658600,25450,25450,25450,25450,0
|
|
20240604,152700,72819658600,25450,25450,25450,25450,0
|
|
20240604,152600,72819658600,25450,25450,25450,25450,0
|
|
20240604,152500,72819658600,25450,25450,25450,25450,0
|
|
20240604,152400,72819658600,25450,25450,25450,25450,0
|
|
20240604,152300,72819658600,25450,25450,25450,25450,0
|
|
20240604,152200,72819658600,25450,25450,25450,25450,0
|
|
20240604,152100,72819658600,25450,25450,25450,25450,0
|
|
20240604,152000,72819658600,25450,25450,25450,25450,0
|
|
20240604,151900,72819658600,25450,25350,25450,25300,8825
|
|
20240604,151800,72595848950,25350,25250,25400,25250,7170
|
|
20240604,151700,72414131150,25250,25450,25450,25200,49750
|
|
20240604,151600,71152725400,25450,25450,25500,25450,3064
|
|
20240604,151500,71074746200,25450,25450,25500,25400,6892
|
|
20240604,151400,70899337350,25500,25450,25500,25450,4157
|
|
20240604,151300,70793518450,25450,25500,25500,25400,4664
|
|
20240604,151200,70674820150,25500,25500,25500,25450,7502
|
|
20240604,151100,70483826650,25500,25500,25550,25450,13033
|
|
20240604,151000,70151902550,25500,25500,25550,25450,2189
|
|
20240604,150900,70096080800,25500,25550,25600,25500,9525
|
|
20240604,150800,69853139900,25600,25500,25600,25500,4905
|
|
20240604,150700,69727836950,25550,25600,25600,25500,2854
|
|
20240604,150600,69654955750,25600,25500,25600,25500,3463
|
|
20240604,150500,69566540500,25500,25400,25550,25400,6178
|
|
20240604,150400,69409191850,25450,25450,25500,25400,9553
|
|
20240604,150300,69166213150,25500,25550,25550,25450,8819
|
|
20240604,150200,68941405150,25500,25600,25600,25500,8409
|
|
20240604,150100,68726727200,25550,25700,25700,25550,10867
|
|
20240604,150000,68448293900,25650,25650,25700,25650,735
|
|
20240604,145900,68429436600,25700,25700,25750,25650,3344
|
|
20240604,145800,68343534400,25700,25750,25800,25700,2974
|
|
20240604,145700,68267059300,25750,25700,25800,25700,2692
|
|
20240604,145600,68197755950,25750,25800,25800,25750,2681
|
|
20240604,145500,68128689550,25800,25750,25800,25700,2778
|
|
20240604,145400,68057067050,25750,25750,25750,25700,2380
|
|
20240604,145300,67995795200,25700,25700,25750,25700,1554
|
|
20240604,145200,67955855250,25700,25750,25750,25650,3031
|
|
20240604,145100,67877923100,25750,25650,25750,25650,2111
|
|
20240604,145000,67823681900,25700,25700,25700,25650,3138
|
|
20240604,144900,67743099700,25700,25750,25750,25700,1846
|
|
20240604,144800,67695656200,25750,25750,25750,25700,3567
|
|
20240604,144700,67603865250,25700,25650,25750,25650,6205
|
|
20240604,144600,67444453050,25700,25650,25700,25650,2016
|
|
20240604,144500,67392707300,25650,25600,25650,25600,4037
|
|
20240604,144400,67289256100,25550,25550,25600,25500,3342
|
|
20240604,144300,67203929550,25550,25650,25650,25550,192
|
|
20240604,144200,67199015700,25650,25500,25650,25450,29677
|
|
20240604,144100,66442467400,25500,25500,25550,25500,9766
|
|
20240604,144000,66193430600,25500,25550,25600,25500,5683
|
|
20240604,143900,66048389450,25550,25550,25550,25500,2900
|
|
20240604,143800,65974329450,25500,25500,25550,25500,2349
|
|
20240604,143700,65914379850,25500,25600,25600,25500,6424
|
|
20240604,143600,65750215350,25600,25600,25650,25550,1953
|
|
20240604,143500,65700247850,25650,25600,25650,25550,3045
|
|
20240604,143400,65622290700,25600,25550,25600,25500,4478
|
|
20240604,143300,65507895950,25550,25550,25600,25500,4884
|
|
20240604,143200,65383182400,25550,25600,25600,25550,7228
|
|
20240604,143100,65198464500,25600,25600,25650,25550,3510
|
|
20240604,143000,65108728050,25600,25600,25650,25550,3815
|
|
20240604,142900,65011053150,25650,25700,25750,25600,5391
|
|
20240604,142800,64872957900,25650,25550,25700,25500,8788
|
|
20240604,142700,64648138650,25500,25650,25700,25500,20254
|
|
20240604,142600,64130148650,25700,25700,25750,25600,14410
|
|
20240604,142500,63760357500,25750,25800,25800,25750,4332
|
|
20240604,142400,63648782050,25800,25900,25900,25750,4063
|
|
20240604,142300,63543930450,25900,25750,25900,25750,1306
|
|
20240604,142200,63510200400,25800,25900,25900,25750,4821
|
|
20240604,142100,63385769450,25900,25900,25950,25900,2222
|
|
20240604,142000,63328219200,25900,25850,25900,25800,4131
|
|
20240604,141900,63221287600,25850,25800,25850,25750,2923
|
|
20240604,141800,63145922300,25800,25750,25850,25750,3555
|
|
20240604,141700,63054264000,25700,25750,25800,25700,2729
|
|
20240604,141600,62984033450,25750,25800,25800,25750,1365
|
|
20240604,141500,62948867600,25800,25850,25850,25750,2119
|
|
20240604,141400,62894191400,25850,25850,25850,25750,2167
|
|
20240604,141300,62838260950,25850,25750,25900,25700,5632
|
|
20240604,141200,62692856800,25750,25750,25750,25650,3753
|
|
20240604,141100,62596465250,25750,25700,25750,25650,8715
|
|
20240604,141000,62372528050,25700,25850,25850,25700,28988
|
|
20240604,140900,61626290650,25850,25900,25900,25800,9322
|
|
20240604,140800,61385395850,25850,25950,25950,25800,11127
|
|
20240604,140700,61097595950,25950,26050,26100,25950,9460
|
|
20240604,140600,60851624650,26050,26050,26100,26000,2660
|
|
20240604,140500,60782321050,26050,26100,26100,26000,4923
|
|
20240604,140400,60654128700,26100,26250,26250,25950,21128
|
|
20240604,140300,60102056350,26250,26100,26250,26050,23720
|
|
20240604,140200,59480889900,26100,25950,26100,25900,8543
|
|
20240604,140100,59258417300,25900,25900,25950,25850,7298
|
|
20240604,140000,59069628550,25900,25950,25950,25800,11227
|
|
20240604,135900,58778982200,26000,26050,26050,26000,6945
|
|
20240604,135800,58598399750,26050,26050,26100,26000,4370
|
|
20240604,135700,58484597400,26100,26100,26100,26000,4890
|
|
20240604,135600,58357189000,26100,26100,26100,26000,5708
|
|
20240604,135500,58208476150,26100,26100,26200,26050,8146
|
|
20240604,135400,57995579900,26050,26100,26150,26050,6314
|
|
20240604,135300,57830886300,26100,26100,26150,26050,6107
|
|
20240604,135200,57671470000,26050,26150,26150,26050,7050
|
|
20240604,135100,57487305700,26150,26250,26250,26100,13683
|
|
20240604,135000,57129012300,26200,26100,26250,26050,33353
|
|
20240604,134900,56256702200,26100,26000,26100,26000,5259
|
|
20240604,134800,56119787400,25950,25950,26050,25950,3878
|
|
20240604,134700,56019037100,25950,26100,26100,25950,10635
|
|
20240604,134600,55742238700,26100,26000,26100,26000,8926
|
|
20240604,134500,55509635600,26000,25800,26000,25800,13274
|
|
20240604,134400,55165157100,25800,25800,25800,25700,6478
|
|
20240604,134300,54998284900,25800,25800,25800,25750,2344
|
|
20240604,134200,54937822750,25750,25750,25800,25700,3246
|
|
20240604,134100,54854240150,25750,25800,25800,25750,5693
|
|
20240604,134000,54707550700,25750,25800,25850,25750,6796
|
|
20240604,133900,54532299550,25850,25900,25950,25800,7811
|
|
20240604,133800,54330171850,25850,25950,25950,25800,14704
|
|
20240604,133700,53949746650,25950,26000,26000,25850,10880
|
|
20240604,133600,53667592750,26000,26150,26150,25950,21382
|
|
20240604,133500,53110153350,26150,26150,26200,26100,30627
|
|
20240604,133400,52308739250,26150,26050,26200,26050,32407
|
|
20240604,133300,51461868700,26050,25950,26150,25950,38393
|
|
20240604,133200,50461816850,25950,25950,26000,25950,1454
|
|
20240604,133100,50424084600,25950,25950,26000,25950,1226
|
|
20240604,133000,50392267700,25950,25950,26000,25950,2155
|
|
20240604,132900,50336339300,25950,25950,25950,25900,3654
|
|
20240604,132800,50241573200,25950,25950,25950,25900,1440
|
|
20240604,132700,50204205400,25950,25950,26000,25950,3181
|
|
20240604,132600,50121645400,25950,25900,26000,25900,2452
|
|
20240604,132500,50058023150,25950,25900,25950,25900,724
|
|
20240604,132400,50039262500,25900,25850,25950,25850,1505
|
|
20240604,132300,50000339300,25850,25950,25950,25850,4257
|
|
20240604,132200,49890064200,25950,26000,26000,25950,1508
|
|
20240604,132100,49850908550,25950,25950,26000,25900,3303
|
|
20240604,132000,49765195300,25950,25850,26000,25800,8042
|
|
20240604,131900,49556670050,25800,25800,25850,25800,1212
|
|
20240604,131800,49525391150,25850,25900,25900,25850,1154
|
|
20240604,131700,49495547600,25850,25900,25900,25850,1542
|
|
20240604,131600,49455655950,25900,25850,25900,25850,863
|
|
20240604,131500,49433333750,25850,25800,25850,25800,1877
|
|
20240604,131400,49384839000,25800,25750,25850,25750,1330
|
|
20240604,131300,49350499600,25800,25800,25850,25750,852
|
|
20240604,131200,49328517900,25800,25650,25850,25650,4767
|
|
20240604,131100,49205821500,25650,25650,25700,25650,556
|
|
20240604,131000,49191560050,25700,25700,25700,25650,552
|
|
20240604,130900,49177390150,25700,25700,25750,25650,1668
|
|
20240604,130800,49134562800,25750,25650,25750,25650,788
|
|
20240604,130700,49114311950,25650,25650,25750,25600,658
|
|
20240604,130600,49097434200,25650,25650,25700,25600,1626
|
|
20240604,130500,49055697550,25700,25700,25750,25600,2669
|
|
20240604,130400,48987259200,25650,25700,25750,25650,3757
|
|
20240604,130300,48890849800,25700,25750,25750,25650,3171
|
|
20240604,130200,48809383100,25700,25700,25750,25700,1393
|
|
20240604,130100,48773570100,25700,25750,25800,25700,988
|
|
20240604,130000,48748140100,25750,25700,25750,25700,2780
|
|
20240604,125900,48676631400,25700,25700,25750,25700,1263
|
|
20240604,125800,48644171400,25700,25750,25800,25700,1491
|
|
20240604,125700,48605790000,25750,25800,25850,25750,4159
|
|
20240604,125600,48498620100,25850,25850,25850,25800,1437
|
|
20240604,125500,48461540900,25850,25800,25850,25800,3819
|
|
20240604,125400,48362980750,25800,25900,25900,25800,1799
|
|
20240604,125300,48316474050,25900,25900,25900,25900,2164
|
|
20240604,125200,48260426450,25950,25800,25950,25800,2602
|
|
20240604,125100,48193162750,25750,25800,25800,25750,1068
|
|
20240604,125000,48165641350,25800,25900,25900,25750,3193
|
|
20240604,124900,48083221450,25850,25900,25900,25850,841
|
|
20240604,124800,48061476100,25900,25900,25950,25850,1486
|
|
20240604,124700,48022994400,25900,25900,25950,25850,1441
|
|
20240604,124600,47985685600,25900,25950,25950,25900,2457
|
|
20240604,124500,47922042250,25950,25950,25950,25900,970
|
|
20240604,124400,47896874250,25950,26000,26000,25950,3828
|
|
20240604,124300,47797533300,25950,26000,26000,25950,3051
|
|
20240604,124200,47718321550,26000,25950,26000,25950,959
|
|
20240604,124100,47693404400,26000,25900,26000,25850,6225
|
|
20240604,124000,47531964900,25850,25900,25950,25850,2096
|
|
20240604,123900,47477660650,25850,25900,25900,25850,1668
|
|
20240604,123800,47434460600,25900,25900,25950,25900,2426
|
|
20240604,123700,47371617200,25950,25900,25950,25900,2160
|
|
20240604,123600,47315659250,25950,25900,25950,25900,946
|
|
20240604,123500,47291151650,25850,25750,25850,25750,4243
|
|
20240604,123400,47181735050,25750,25750,25750,25700,1894
|
|
20240604,123300,47133019700,25750,25750,25800,25750,3033
|
|
20240604,123200,47054902950,25750,25750,25800,25750,2107
|
|
20240604,123100,47000631450,25750,25800,25850,25750,1368
|
|
20240604,123000,46965348050,25800,25800,25850,25750,4399
|
|
20240604,122900,46851829300,25800,25850,25850,25750,3082
|
|
20240604,122800,46772293000,25850,25850,25900,25850,1154
|
|
20240604,122700,46742461450,25900,25900,25900,25850,497
|
|
20240604,122600,46729603450,25900,25900,25900,25850,1308
|
|
20240604,122500,46695733250,25900,25950,26000,25850,2421
|
|
20240604,122400,46633001350,25950,25850,26000,25800,5323
|
|
20240604,122300,46495024500,25850,25900,25900,25800,3603
|
|
20240604,122200,46401912500,25900,25900,25950,25900,1565
|
|
20240604,122100,46361367350,25950,25900,25950,25900,1136
|
|
20240604,122000,46331918800,25900,26000,26000,25900,3497
|
|
20240604,121900,46241229350,26000,25950,26000,25900,1046
|
|
20240604,121800,46214078600,25950,25950,26000,25950,2921
|
|
20240604,121700,46138268450,25950,25950,26000,25900,5338
|
|
20240604,121600,45999684550,25950,25800,25950,25800,4878
|
|
20240604,121500,45873528800,25800,25800,25850,25750,7923
|
|
20240604,121400,45669160750,25800,25950,25950,25800,5257
|
|
20240604,121300,45533080900,25950,26000,26000,25900,11244
|
|
20240604,121200,45241042000,26000,25950,26000,25900,7905
|
|
20240604,121100,45035715550,25950,25850,25950,25850,6337
|
|
20240604,121000,44871654850,25850,25900,25900,25850,4903
|
|
20240604,120900,44744786050,25850,26000,26000,25850,7263
|
|
20240604,120800,44556562650,26000,25950,26000,25900,18455
|
|
20240604,120700,44077390000,25950,25750,26000,25750,23456
|
|
20240604,120600,43469787200,25800,25800,25800,25700,2218
|
|
20240604,120500,43412640750,25800,25650,25850,25600,6665
|
|
20240604,120400,43241097700,25650,25600,25650,25550,1319
|
|
20240604,120300,43207281850,25600,25550,25600,25500,267
|
|
20240604,120200,43200459750,25550,25600,25600,25550,1822
|
|
20240604,120100,43153861600,25600,25600,25600,25550,474
|
|
20240604,120000,43141729400,25500,25500,25650,25450,4289
|
|
20240604,115900,43032299750,25450,25450,25500,25450,1908
|
|
20240604,115800,42983734100,25450,25500,25550,25450,4614
|
|
20240604,115700,42866186200,25450,25550,25550,25450,2911
|
|
20240604,115600,42791951500,25550,25500,25600,25450,3771
|
|
20240604,115500,42695764800,25500,25600,25600,25450,28356
|
|
20240604,115400,41972496300,25600,25600,25650,25600,1353
|
|
20240604,115300,41937858500,25600,25650,25650,25600,1257
|
|
20240604,115200,41905676150,25650,25650,25650,25600,967
|
|
20240604,115100,41880873150,25600,25650,25650,25550,2607
|
|
20240604,115000,41814130050,25650,25600,25650,25600,1830
|
|
20240604,114900,41767224850,25600,25550,25600,25550,1209
|
|
20240604,114800,41736304500,25550,25550,25550,25550,4587
|
|
20240604,114700,41619106650,25550,25600,25600,25550,1605
|
|
20240604,114600,41578068200,25600,25700,25700,25550,5348
|
|
20240604,114500,41441006450,25700,25650,25700,25650,1063
|
|
20240604,114400,41413701550,25650,25600,25700,25600,1208
|
|
20240604,114300,41382710150,25650,25650,25650,25600,1204
|
|
20240604,114200,41351838000,25600,25650,25650,25550,987
|
|
20240604,114100,41326556200,25650,25550,25650,25550,2263
|
|
20240604,114000,41268669000,25550,25600,25600,25500,15623
|
|
20240604,113900,40869669850,25600,25650,25650,25550,10644
|
|
20240604,113800,40597244150,25650,25650,25700,25650,2825
|
|
20240604,113700,40524779900,25700,25650,25700,25600,3425
|
|
20240604,113600,40436900200,25650,25700,25700,25600,6353
|
|
20240604,113500,40274055350,25700,25650,25700,25650,1236
|
|
20240604,113400,40242324850,25650,25650,25700,25600,3238
|
|
20240604,113300,40159262250,25600,25650,25700,25600,7116
|
|
20240604,113200,39976709900,25650,25700,25750,25650,5291
|
|
20240604,113100,39840909050,25650,25750,25800,25650,8017
|
|
20240604,113000,39634660600,25750,25750,25800,25750,4125
|
|
20240604,112900,39528344500,25750,25750,25800,25700,4094
|
|
20240604,112800,39423010300,25800,25700,25850,25600,15888
|
|
20240604,112700,39015107750,25650,25800,25850,25650,18684
|
|
20240604,112600,38534402900,25800,25900,25900,25750,19569
|
|
20240604,112500,38029660750,25900,26050,26050,25850,20265
|
|
20240604,112400,37503758200,26050,26100,26150,26000,36902
|
|
20240604,112300,36541149850,26100,25950,26100,25950,36975
|
|
20240604,112200,35578809850,26000,25750,26100,25750,59914
|
|
20240604,112100,34023573750,25750,25800,25800,25750,4004
|
|
20240604,112000,33920332100,25800,25800,25800,25750,4837
|
|
20240604,111900,33795558850,25800,25850,25850,25800,8434
|
|
20240604,111800,33577758350,25850,25800,25850,25750,12272
|
|
20240604,111700,33261311300,25800,25800,25800,25750,6229
|
|
20240604,111600,33100627100,25800,25800,25850,25750,6181
|
|
20240604,111500,32941179850,25850,25850,25850,25800,10648
|
|
20240604,111400,32666070000,25850,25800,25900,25750,24598
|
|
20240604,111300,32030862350,25800,25750,25800,25700,7912
|
|
20240604,111200,31827040900,25750,25800,25800,25700,11327
|
|
20240604,111100,31535171400,25800,25700,25800,25700,12050
|
|
20240604,111000,31224907900,25750,25750,25800,25700,14866
|
|
20240604,110900,30842443900,25700,25600,25750,25600,7970
|
|
20240604,110800,30637878750,25650,25600,25650,25550,2378
|
|
20240604,110700,30576975950,25550,25550,25650,25550,2696
|
|
20240604,110600,30507975300,25550,25500,25650,25500,2851
|
|
20240604,110500,30435104500,25500,25550,25550,25500,2343
|
|
20240604,110400,30375327200,25550,25500,25550,25500,868
|
|
20240604,110300,30353160050,25500,25350,25500,25350,13962
|
|
20240604,110200,29998558400,25350,25450,25500,25350,8587
|
|
20240604,110100,29780541600,25450,25650,25650,25450,7509
|
|
20240604,110000,29588662900,25650,25600,25750,25600,6739
|
|
20240604,105900,29415668350,25550,25700,25700,25550,6915
|
|
20240604,105800,29238164750,25700,25550,25700,25550,3387
|
|
20240604,105700,29151344900,25550,25450,25600,25400,8642
|
|
20240604,105600,28930912550,25500,25550,25550,25450,1925
|
|
20240604,105500,28881838850,25450,25550,25550,25450,4896
|
|
20240604,105400,28757036600,25550,25550,25600,25500,2314
|
|
20240604,105300,28697918150,25600,25600,25600,25550,3455
|
|
20240604,105200,28609571500,25600,25650,25650,25600,1153
|
|
20240604,105100,28580043550,25600,25550,25650,25450,9962
|
|
20240604,105000,28325794850,25550,25700,25700,25550,10979
|
|
20240604,104900,28044927950,25700,25700,25750,25650,9664
|
|
20240604,104800,27796494650,25700,25650,25750,25650,6599
|
|
20240604,104700,27626956700,25700,25750,25750,25650,11124
|
|
20240604,104600,27341064100,25750,25800,25800,25650,21670
|
|
20240604,104500,26783323300,25800,25650,25800,25600,48796
|
|
20240604,104400,25527580550,25650,25600,25650,25500,21283
|
|
20240604,104300,24982819450,25600,25350,25600,25300,28206
|
|
20240604,104200,24264201650,25350,25300,25350,25300,1365
|
|
20240604,104100,24229620700,25300,25300,25400,25300,3366
|
|
20240604,104000,24144284550,25300,25250,25350,25250,13435
|
|
20240604,103900,23804312850,25250,25250,25300,25250,2655
|
|
20240604,103800,23737267800,25250,25250,25300,25250,2729
|
|
20240604,103700,23668308400,25250,25200,25250,25200,1749
|
|
20240604,103600,23624187050,25200,25150,25250,25100,4754
|
|
20240604,103500,23504503800,25200,25250,25250,25150,2023
|
|
20240604,103400,23453565400,25250,25250,25300,25150,6711
|
|
20240604,103300,23284065800,25250,25200,25350,25150,14669
|
|
20240604,103200,22913342650,25200,25200,25250,25150,4717
|
|
20240604,103100,22794493050,25200,25200,25200,25150,3736
|
|
20240604,103000,22700388600,25150,25100,25200,25050,6629
|
|
20240604,102900,22533633400,25100,25100,25150,25050,2946
|
|
20240604,102800,22459772850,25050,25150,25150,25050,3143
|
|
20240604,102700,22380925850,25150,24900,25200,24900,10284
|
|
20240604,102600,22123345000,24950,24900,24950,24850,5390
|
|
20240604,102500,21989094000,24900,24850,24900,24850,1886
|
|
20240604,102400,21942146250,24850,24850,24900,24800,2200
|
|
20240604,102300,21887468900,24800,24850,24850,24800,323
|
|
20240604,102200,21879446700,24850,24850,24900,24800,1099
|
|
20240604,102100,21852150550,24850,24850,24850,24800,342
|
|
20240604,102000,21843654200,24850,24800,24850,24750,2719
|
|
20240604,101900,21776287400,24750,24750,24800,24700,5477
|
|
20240604,101800,21640830850,24750,24800,24800,24750,797
|
|
20240604,101700,21621100850,24800,24800,24850,24750,6972
|
|
20240604,101600,21448291400,24850,24850,24850,24800,1996
|
|
20240604,101500,21398753400,24850,24800,24850,24800,774
|
|
20240604,101400,21379530200,24800,24800,24850,24750,4454
|
|
20240604,101300,21269021900,24800,24750,24800,24750,1524
|
|
20240604,101200,21231252050,24750,24750,24800,24750,1237
|
|
20240604,101100,21200620250,24750,24750,24800,24750,3550
|
|
20240604,101000,21112754250,24750,24900,24900,24750,3338
|
|
20240604,100900,21030010150,24850,24900,24900,24750,4047
|
|
20240604,100800,20929615450,24800,24800,24900,24750,10495
|
|
20240604,100700,20669400900,24850,24850,24850,24800,2530
|
|
20240604,100600,20606570450,24850,24850,24900,24800,2358
|
|
20240604,100500,20548068650,24850,24900,24900,24800,3018
|
|
20240604,100400,20473070850,24900,24950,24950,24850,1073
|
|
20240604,100300,20446370250,24950,24900,24950,24850,1659
|
|
20240604,100200,20405078000,24850,24900,24900,24850,2568
|
|
20240604,100100,20341244600,24900,24850,24900,24850,3004
|
|
20240604,100000,20266566400,24850,24850,24950,24850,1872
|
|
20240604,095900,20219962900,24800,24800,24850,24800,7412
|
|
20240604,095800,20035895450,24850,24800,24850,24800,2530
|
|
20240604,095700,19973137900,24800,24950,25000,24800,17660
|
|
20240604,095600,19533959900,25000,25000,25050,24950,3581
|
|
20240604,095500,19444515050,25000,25000,25050,25000,2354
|
|
20240604,095400,19385659950,25050,25000,25050,24950,7451
|
|
20240604,095300,19199369600,25000,25150,25150,25000,5375
|
|
20240604,095200,19064683750,25100,25150,25150,25100,622
|
|
20240604,095100,19049042700,25150,25100,25200,25100,7451
|
|
20240604,095000,18861891950,25100,25150,25150,25100,2627
|
|
20240604,094900,18795927250,25150,25150,25200,25150,2513
|
|
20240604,094800,18732725000,25150,25250,25250,25150,2514
|
|
20240604,094700,18669404100,25200,25200,25250,25200,1997
|
|
20240604,094600,18619045850,25200,25250,25300,25200,2792
|
|
20240604,094500,18548632400,25200,25300,25350,25200,4457
|
|
20240604,094400,18436025300,25300,25250,25400,25250,6444
|
|
20240604,094300,18272870700,25250,25300,25300,25250,3222
|
|
20240604,094200,18191470650,25250,25250,25350,25250,2149
|
|
20240604,094100,18137131800,25250,25200,25400,25150,10546
|
|
20240604,094000,17870762450,25200,25250,25300,25150,8818
|
|
20240604,093900,17648500700,25200,25200,25300,25200,7545
|
|
20240604,093800,17457886650,25200,25150,25250,25150,12712
|
|
20240604,093700,17137636550,25000,25100,25150,25000,15428
|
|
20240604,093600,16750692350,25100,24900,25150,24850,15862
|
|
20240604,093500,16354095400,24900,24800,24900,24800,2281
|
|
20240604,093400,16297391750,24800,24900,24900,24800,10875
|
|
20240604,093300,16027529300,24850,24950,25000,24850,12046
|
|
20240604,093200,15727504100,24950,24900,24950,24850,12442
|
|
20240604,093100,15417634750,24900,24700,24900,24700,9926
|
|
20240604,093000,15171071750,24700,24600,24700,24600,10911
|
|
20240604,092900,14902095950,24600,24550,24650,24550,12498
|
|
20240604,092800,14594743000,24600,24600,24650,24550,12207
|
|
20240604,092700,14294920550,24600,24650,24700,24600,10758
|
|
20240604,092600,14029987300,24650,24800,24800,24600,17556
|
|
20240604,092500,13597055850,24750,24800,24800,24650,8346
|
|
20240604,092400,13390572700,24800,24650,24800,24650,10965
|
|
20240604,092300,13119576200,24650,24700,24700,24600,5665
|
|
20240604,092200,12979940450,24700,24650,24700,24550,25360
|
|
20240604,092100,12355583800,24650,24700,24700,24600,10117
|
|
20240604,092000,12106086850,24650,24750,24800,24650,13285
|
|
20240604,091900,11778058150,24750,24700,24900,24650,13440
|
|
20240604,091800,11445117300,24750,24700,24850,24600,38874
|
|
20240604,091700,10485245900,24700,24800,24850,24700,15912
|
|
20240604,091600,10091137550,24800,24900,25000,24800,15640
|
|
20240604,091500,9702068750,24850,24850,24900,24700,24601
|
|
20240604,091400,9091763600,24800,24950,24950,24750,24942
|
|
20240604,091300,8472484150,24950,24950,25000,24850,20887
|
|
20240604,091200,7952101250,24950,25000,25050,24850,46505
|
|
20240604,091100,6792485700,25050,25050,25200,25000,18848
|
|
20240604,091000,6320066400,25050,25050,25150,25000,12454
|
|
20240604,090900,6007808900,25000,25050,25100,25000,11842
|
|
20240604,090800,5711453050,25050,25100,25150,25050,13913
|
|
20240604,090700,5362580200,25100,25100,25200,25100,22462
|
|
20240604,090600,4798136650,25150,25200,25250,25100,12326
|
|
20240604,090500,4488037650,25200,25350,25400,25150,24235
|
|
20240604,090400,3876473150,25400,25450,25450,25300,22436
|
|
20240604,090300,3307178600,25450,25650,25650,25450,13983
|
|
20240604,090200,2950441650,25650,25650,25700,25500,16763
|
|
20240604,090100,2521212950,25650,25350,25700,25350,20776
|
|
20240604,090000,1990942400,25350,25650,25650,25300,69014
|