772 lines
42 KiB
CSV
772 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,214900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,214800,63954396500,24050,24050,24050,24050,0
|
|
20240607,214700,63954396500,24050,24050,24050,24050,0
|
|
20240607,214600,63954396500,24050,24050,24050,24050,0
|
|
20240607,214500,63954396500,24050,24050,24050,24050,0
|
|
20240607,214400,63954396500,24050,24050,24050,24050,0
|
|
20240607,214300,63954396500,24050,24050,24050,24050,0
|
|
20240607,214200,63954396500,24050,24050,24050,24050,0
|
|
20240607,214100,63954396500,24050,24050,24050,24050,0
|
|
20240607,214000,63954396500,24050,24050,24050,24050,0
|
|
20240607,213900,63954396500,24050,24050,24050,24050,0
|
|
20240607,213800,63954396500,24050,24050,24050,24050,0
|
|
20240607,213700,63954396500,24050,24050,24050,24050,0
|
|
20240607,213600,63954396500,24050,24050,24050,24050,0
|
|
20240607,213500,63954396500,24050,24050,24050,24050,0
|
|
20240607,213400,63954396500,24050,24050,24050,24050,0
|
|
20240607,213300,63954396500,24050,24050,24050,24050,0
|
|
20240607,213200,63954396500,24050,24050,24050,24050,0
|
|
20240607,213100,63954396500,24050,24050,24050,24050,0
|
|
20240607,213000,63954396500,24050,24050,24050,24050,0
|
|
20240607,212900,63954396500,24050,24050,24050,24050,0
|
|
20240607,212800,63954396500,24050,24050,24050,24050,0
|
|
20240607,212700,63954396500,24050,24050,24050,24050,0
|
|
20240607,212600,63954396500,24050,24050,24050,24050,0
|
|
20240607,212500,63954396500,24050,24050,24050,24050,0
|
|
20240607,212400,63954396500,24050,24050,24050,24050,0
|
|
20240607,212300,63954396500,24050,24050,24050,24050,0
|
|
20240607,212200,63954396500,24050,24050,24050,24050,0
|
|
20240607,212100,63954396500,24050,24050,24050,24050,0
|
|
20240607,212000,63954396500,24050,24050,24050,24050,0
|
|
20240607,211900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,211800,63954396500,24050,24050,24050,24050,0
|
|
20240607,211700,63954396500,24050,24050,24050,24050,0
|
|
20240607,211600,63954396500,24050,24050,24050,24050,0
|
|
20240607,211500,63954396500,24050,24050,24050,24050,0
|
|
20240607,211400,63954396500,24050,24050,24050,24050,0
|
|
20240607,211300,63954396500,24050,24050,24050,24050,0
|
|
20240607,211200,63954396500,24050,24050,24050,24050,0
|
|
20240607,211100,63954396500,24050,24050,24050,24050,0
|
|
20240607,211000,63954396500,24050,24050,24050,24050,0
|
|
20240607,210900,63954396500,24050,24050,24050,24050,0
|
|
20240607,210800,63954396500,24050,24050,24050,24050,0
|
|
20240607,210700,63954396500,24050,24050,24050,24050,0
|
|
20240607,210600,63954396500,24050,24050,24050,24050,0
|
|
20240607,210500,63954396500,24050,24050,24050,24050,0
|
|
20240607,210400,63954396500,24050,24050,24050,24050,0
|
|
20240607,210300,63954396500,24050,24050,24050,24050,0
|
|
20240607,210200,63954396500,24050,24050,24050,24050,0
|
|
20240607,210100,63954396500,24050,24050,24050,24050,0
|
|
20240607,210000,63954396500,24050,24050,24050,24050,0
|
|
20240607,205900,63954396500,24050,24050,24050,24050,0
|
|
20240607,205800,63954396500,24050,24050,24050,24050,0
|
|
20240607,205700,63954396500,24050,24050,24050,24050,0
|
|
20240607,205600,63954396500,24050,24050,24050,24050,0
|
|
20240607,205500,63954396500,24050,24050,24050,24050,0
|
|
20240607,205400,63954396500,24050,24050,24050,24050,0
|
|
20240607,205300,63954396500,24050,24050,24050,24050,0
|
|
20240607,205200,63954396500,24050,24050,24050,24050,0
|
|
20240607,205100,63954396500,24050,24050,24050,24050,0
|
|
20240607,205000,63954396500,24050,24050,24050,24050,0
|
|
20240607,204900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,204800,63954396500,24050,24050,24050,24050,0
|
|
20240607,204700,63954396500,24050,24050,24050,24050,0
|
|
20240607,204600,63954396500,24050,24050,24050,24050,0
|
|
20240607,204500,63954396500,24050,24050,24050,24050,0
|
|
20240607,204400,63954396500,24050,24050,24050,24050,0
|
|
20240607,204300,63954396500,24050,24050,24050,24050,0
|
|
20240607,204200,63954396500,24050,24050,24050,24050,0
|
|
20240607,204100,63954396500,24050,24050,24050,24050,0
|
|
20240607,204000,63954396500,24050,24050,24050,24050,0
|
|
20240607,203900,63954396500,24050,24050,24050,24050,0
|
|
20240607,203800,63954396500,24050,24050,24050,24050,0
|
|
20240607,203700,63954396500,24050,24050,24050,24050,0
|
|
20240607,203600,63954396500,24050,24050,24050,24050,0
|
|
20240607,203500,63954396500,24050,24050,24050,24050,0
|
|
20240607,203400,63954396500,24050,24050,24050,24050,0
|
|
20240607,203300,63954396500,24050,24050,24050,24050,0
|
|
20240607,203200,63954396500,24050,24050,24050,24050,0
|
|
20240607,203100,63954396500,24050,24050,24050,24050,0
|
|
20240607,203000,63954396500,24050,24050,24050,24050,0
|
|
20240607,202900,63954396500,24050,24050,24050,24050,0
|
|
20240607,202800,63954396500,24050,24050,24050,24050,0
|
|
20240607,202700,63954396500,24050,24050,24050,24050,0
|
|
20240607,202600,63954396500,24050,24050,24050,24050,0
|
|
20240607,202500,63954396500,24050,24050,24050,24050,0
|
|
20240607,202400,63954396500,24050,24050,24050,24050,0
|
|
20240607,202300,63954396500,24050,24050,24050,24050,0
|
|
20240607,202200,63954396500,24050,24050,24050,24050,0
|
|
20240607,202100,63954396500,24050,24050,24050,24050,0
|
|
20240607,202000,63954396500,24050,24050,24050,24050,0
|
|
20240607,201900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,201800,63954396500,24050,24050,24050,24050,0
|
|
20240607,201700,63954396500,24050,24050,24050,24050,0
|
|
20240607,201600,63954396500,24050,24050,24050,24050,0
|
|
20240607,201500,63954396500,24050,24050,24050,24050,0
|
|
20240607,201400,63954396500,24050,24050,24050,24050,0
|
|
20240607,201300,63954396500,24050,24050,24050,24050,0
|
|
20240607,201200,63954396500,24050,24050,24050,24050,0
|
|
20240607,201100,63954396500,24050,24050,24050,24050,0
|
|
20240607,201000,63954396500,24050,24050,24050,24050,0
|
|
20240607,200900,63954396500,24050,24050,24050,24050,0
|
|
20240607,200800,63954396500,24050,24050,24050,24050,0
|
|
20240607,200700,63954396500,24050,24050,24050,24050,0
|
|
20240607,200600,63954396500,24050,24050,24050,24050,0
|
|
20240607,200500,63954396500,24050,24050,24050,24050,0
|
|
20240607,200400,63954396500,24050,24050,24050,24050,0
|
|
20240607,200300,63954396500,24050,24050,24050,24050,0
|
|
20240607,200200,63954396500,24050,24050,24050,24050,0
|
|
20240607,200100,63954396500,24050,24050,24050,24050,0
|
|
20240607,200000,63954396500,24050,24050,24050,24050,0
|
|
20240607,195900,63954396500,24050,24050,24050,24050,0
|
|
20240607,195800,63954396500,24050,24050,24050,24050,0
|
|
20240607,195700,63954396500,24050,24050,24050,24050,0
|
|
20240607,195600,63954396500,24050,24050,24050,24050,0
|
|
20240607,195500,63954396500,24050,24050,24050,24050,0
|
|
20240607,195400,63954396500,24050,24050,24050,24050,0
|
|
20240607,195300,63954396500,24050,24050,24050,24050,0
|
|
20240607,195200,63954396500,24050,24050,24050,24050,0
|
|
20240607,195100,63954396500,24050,24050,24050,24050,0
|
|
20240607,195000,63954396500,24050,24050,24050,24050,0
|
|
20240607,194900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,194800,63954396500,24050,24050,24050,24050,0
|
|
20240607,194700,63954396500,24050,24050,24050,24050,0
|
|
20240607,194600,63954396500,24050,24050,24050,24050,0
|
|
20240607,194500,63954396500,24050,24050,24050,24050,0
|
|
20240607,194400,63954396500,24050,24050,24050,24050,0
|
|
20240607,194300,63954396500,24050,24050,24050,24050,0
|
|
20240607,194200,63954396500,24050,24050,24050,24050,0
|
|
20240607,194100,63954396500,24050,24050,24050,24050,0
|
|
20240607,194000,63954396500,24050,24050,24050,24050,0
|
|
20240607,193900,63954396500,24050,24050,24050,24050,0
|
|
20240607,193800,63954396500,24050,24050,24050,24050,0
|
|
20240607,193700,63954396500,24050,24050,24050,24050,0
|
|
20240607,193600,63954396500,24050,24050,24050,24050,0
|
|
20240607,193500,63954396500,24050,24050,24050,24050,0
|
|
20240607,193400,63954396500,24050,24050,24050,24050,0
|
|
20240607,193300,63954396500,24050,24050,24050,24050,0
|
|
20240607,193200,63954396500,24050,24050,24050,24050,0
|
|
20240607,193100,63954396500,24050,24050,24050,24050,0
|
|
20240607,193000,63954396500,24050,24050,24050,24050,0
|
|
20240607,192900,63954396500,24050,24050,24050,24050,0
|
|
20240607,192800,63954396500,24050,24050,24050,24050,0
|
|
20240607,192700,63954396500,24050,24050,24050,24050,0
|
|
20240607,192600,63954396500,24050,24050,24050,24050,0
|
|
20240607,192500,63954396500,24050,24050,24050,24050,0
|
|
20240607,192400,63954396500,24050,24050,24050,24050,0
|
|
20240607,192300,63954396500,24050,24050,24050,24050,0
|
|
20240607,192200,63954396500,24050,24050,24050,24050,0
|
|
20240607,192100,63954396500,24050,24050,24050,24050,0
|
|
20240607,192000,63954396500,24050,24050,24050,24050,0
|
|
20240607,191900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,191800,63954396500,24050,24050,24050,24050,0
|
|
20240607,191700,63954396500,24050,24050,24050,24050,0
|
|
20240607,191600,63954396500,24050,24050,24050,24050,0
|
|
20240607,191500,63954396500,24050,24050,24050,24050,0
|
|
20240607,191400,63954396500,24050,24050,24050,24050,0
|
|
20240607,191300,63954396500,24050,24050,24050,24050,0
|
|
20240607,191200,63954396500,24050,24050,24050,24050,0
|
|
20240607,191100,63954396500,24050,24050,24050,24050,0
|
|
20240607,191000,63954396500,24050,24050,24050,24050,0
|
|
20240607,190900,63954396500,24050,24050,24050,24050,0
|
|
20240607,190800,63954396500,24050,24050,24050,24050,0
|
|
20240607,190700,63954396500,24050,24050,24050,24050,0
|
|
20240607,190600,63954396500,24050,24050,24050,24050,0
|
|
20240607,190500,63954396500,24050,24050,24050,24050,0
|
|
20240607,190400,63954396500,24050,24050,24050,24050,0
|
|
20240607,190300,63954396500,24050,24050,24050,24050,0
|
|
20240607,190200,63954396500,24050,24050,24050,24050,0
|
|
20240607,190100,63954396500,24050,24050,24050,24050,0
|
|
20240607,190000,63954396500,24050,24050,24050,24050,0
|
|
20240607,185900,63954396500,24050,24050,24050,24050,0
|
|
20240607,185800,63954396500,24050,24050,24050,24050,0
|
|
20240607,185700,63954396500,24050,24050,24050,24050,0
|
|
20240607,185600,63954396500,24050,24050,24050,24050,0
|
|
20240607,185500,63954396500,24050,24050,24050,24050,0
|
|
20240607,185400,63954396500,24050,24050,24050,24050,0
|
|
20240607,185300,63954396500,24050,24050,24050,24050,0
|
|
20240607,185200,63954396500,24050,24050,24050,24050,0
|
|
20240607,185100,63954396500,24050,24050,24050,24050,0
|
|
20240607,185000,63954396500,24050,24050,24050,24050,0
|
|
20240607,184900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,184800,63954396500,24050,24050,24050,24050,0
|
|
20240607,184700,63954396500,24050,24050,24050,24050,0
|
|
20240607,184600,63954396500,24050,24050,24050,24050,0
|
|
20240607,184500,63954396500,24050,24050,24050,24050,0
|
|
20240607,184400,63954396500,24050,24050,24050,24050,0
|
|
20240607,184300,63954396500,24050,24050,24050,24050,0
|
|
20240607,184200,63954396500,24050,24050,24050,24050,0
|
|
20240607,184100,63954396500,24050,24050,24050,24050,0
|
|
20240607,184000,63954396500,24050,24050,24050,24050,0
|
|
20240607,183900,63954396500,24050,24050,24050,24050,0
|
|
20240607,183800,63954396500,24050,24050,24050,24050,0
|
|
20240607,183700,63954396500,24050,24050,24050,24050,0
|
|
20240607,183600,63954396500,24050,24050,24050,24050,0
|
|
20240607,183500,63954396500,24050,24050,24050,24050,0
|
|
20240607,183400,63954396500,24050,24050,24050,24050,0
|
|
20240607,183300,63954396500,24050,24050,24050,24050,0
|
|
20240607,183200,63954396500,24050,24050,24050,24050,0
|
|
20240607,183100,63954396500,24050,24050,24050,24050,0
|
|
20240607,183000,63954396500,24050,24050,24050,24050,0
|
|
20240607,182900,63954396500,24050,24050,24050,24050,0
|
|
20240607,182800,63954396500,24050,24050,24050,24050,0
|
|
20240607,182700,63954396500,24050,24050,24050,24050,0
|
|
20240607,182600,63954396500,24050,24050,24050,24050,0
|
|
20240607,182500,63954396500,24050,24050,24050,24050,0
|
|
20240607,182400,63954396500,24050,24050,24050,24050,0
|
|
20240607,182300,63954396500,24050,24050,24050,24050,0
|
|
20240607,182200,63954396500,24050,24050,24050,24050,0
|
|
20240607,182100,63954396500,24050,24050,24050,24050,0
|
|
20240607,182000,63954396500,24050,24050,24050,24050,0
|
|
20240607,181900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,181800,63954396500,24050,24050,24050,24050,0
|
|
20240607,181700,63954396500,24050,24050,24050,24050,0
|
|
20240607,181600,63954396500,24050,24050,24050,24050,0
|
|
20240607,181500,63954396500,24050,24050,24050,24050,0
|
|
20240607,181400,63954396500,24050,24050,24050,24050,0
|
|
20240607,181300,63954396500,24050,24050,24050,24050,0
|
|
20240607,181200,63954396500,24050,24050,24050,24050,0
|
|
20240607,181100,63954396500,24050,24050,24050,24050,0
|
|
20240607,181000,63954396500,24050,24050,24050,24050,0
|
|
20240607,180900,63954396500,24050,24050,24050,24050,0
|
|
20240607,180800,63954396500,24050,24050,24050,24050,0
|
|
20240607,180700,63954396500,24050,24050,24050,24050,0
|
|
20240607,180600,63954396500,24050,24050,24050,24050,0
|
|
20240607,180500,63954396500,24050,24050,24050,24050,0
|
|
20240607,180400,63954396500,24050,24050,24050,24050,0
|
|
20240607,180300,63954396500,24050,24050,24050,24050,0
|
|
20240607,180200,63954396500,24050,24050,24050,24050,0
|
|
20240607,180100,63954396500,24050,24050,24050,24050,0
|
|
20240607,180000,63954396500,24050,24050,24050,24050,0
|
|
20240607,175900,63954396500,24050,24050,24050,24050,0
|
|
20240607,175800,63954396500,24050,24050,24050,24050,0
|
|
20240607,175700,63954396500,24050,24050,24050,24050,0
|
|
20240607,175600,63954396500,24050,24050,24050,24050,0
|
|
20240607,175500,63954396500,24050,24050,24050,24050,0
|
|
20240607,175400,63954396500,24050,24050,24050,24050,0
|
|
20240607,175300,63954396500,24050,24050,24050,24050,0
|
|
20240607,175200,63954396500,24050,24050,24050,24050,0
|
|
20240607,175100,63954396500,24050,24050,24050,24050,0
|
|
20240607,175000,63954396500,24050,24050,24050,24050,0
|
|
20240607,174900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,174800,63954396500,24050,24050,24050,24050,0
|
|
20240607,174700,63954396500,24050,24050,24050,24050,0
|
|
20240607,174600,63954396500,24050,24050,24050,24050,0
|
|
20240607,174500,63954396500,24050,24050,24050,24050,0
|
|
20240607,174400,63954396500,24050,24050,24050,24050,0
|
|
20240607,174300,63954396500,24050,24050,24050,24050,0
|
|
20240607,174200,63954396500,24050,24050,24050,24050,0
|
|
20240607,174100,63954396500,24050,24050,24050,24050,0
|
|
20240607,174000,63954396500,24050,24050,24050,24050,0
|
|
20240607,173900,63954396500,24050,24050,24050,24050,0
|
|
20240607,173800,63954396500,24050,24050,24050,24050,0
|
|
20240607,173700,63954396500,24050,24050,24050,24050,0
|
|
20240607,173600,63954396500,24050,24050,24050,24050,0
|
|
20240607,173500,63954396500,24050,24050,24050,24050,0
|
|
20240607,173400,63954396500,24050,24050,24050,24050,0
|
|
20240607,173300,63954396500,24050,24050,24050,24050,0
|
|
20240607,173200,63954396500,24050,24050,24050,24050,0
|
|
20240607,173100,63954396500,24050,24050,24050,24050,0
|
|
20240607,173000,63954396500,24050,24050,24050,24050,0
|
|
20240607,172900,63954396500,24050,24050,24050,24050,0
|
|
20240607,172800,63954396500,24050,24050,24050,24050,0
|
|
20240607,172700,63954396500,24050,24050,24050,24050,0
|
|
20240607,172600,63954396500,24050,24050,24050,24050,0
|
|
20240607,172500,63954396500,24050,24050,24050,24050,0
|
|
20240607,172400,63954396500,24050,24050,24050,24050,0
|
|
20240607,172300,63954396500,24050,24050,24050,24050,0
|
|
20240607,172200,63954396500,24050,24050,24050,24050,0
|
|
20240607,172100,63954396500,24050,24050,24050,24050,0
|
|
20240607,172000,63954396500,24050,24050,24050,24050,0
|
|
20240607,171900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,171800,63954396500,24050,24050,24050,24050,0
|
|
20240607,171700,63954396500,24050,24050,24050,24050,0
|
|
20240607,171600,63954396500,24050,24050,24050,24050,0
|
|
20240607,171500,63954396500,24050,24050,24050,24050,0
|
|
20240607,171400,63954396500,24050,24050,24050,24050,0
|
|
20240607,171300,63954396500,24050,24050,24050,24050,0
|
|
20240607,171200,63954396500,24050,24050,24050,24050,0
|
|
20240607,171100,63954396500,24050,24050,24050,24050,0
|
|
20240607,171000,63954396500,24050,24050,24050,24050,0
|
|
20240607,170900,63954396500,24050,24050,24050,24050,0
|
|
20240607,170800,63954396500,24050,24050,24050,24050,0
|
|
20240607,170700,63954396500,24050,24050,24050,24050,0
|
|
20240607,170600,63954396500,24050,24050,24050,24050,0
|
|
20240607,170500,63954396500,24050,24050,24050,24050,0
|
|
20240607,170400,63954396500,24050,24050,24050,24050,0
|
|
20240607,170300,63954396500,24050,24050,24050,24050,0
|
|
20240607,170200,63954396500,24050,24050,24050,24050,0
|
|
20240607,170100,63954396500,24050,24050,24050,24050,0
|
|
20240607,170000,63954396500,24050,24050,24050,24050,0
|
|
20240607,165900,63954396500,24050,24050,24050,24050,0
|
|
20240607,165800,63954396500,24050,24050,24050,24050,0
|
|
20240607,165700,63954396500,24050,24050,24050,24050,0
|
|
20240607,165600,63954396500,24050,24050,24050,24050,0
|
|
20240607,165500,63954396500,24050,24050,24050,24050,0
|
|
20240607,165400,63954396500,24050,24050,24050,24050,0
|
|
20240607,165300,63954396500,24050,24050,24050,24050,0
|
|
20240607,165200,63954396500,24050,24050,24050,24050,0
|
|
20240607,165100,63954396500,24050,24050,24050,24050,0
|
|
20240607,165000,63954396500,24050,24050,24050,24050,0
|
|
20240607,164900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,164800,63954396500,24050,24050,24050,24050,0
|
|
20240607,164700,63954396500,24050,24050,24050,24050,0
|
|
20240607,164600,63954396500,24050,24050,24050,24050,0
|
|
20240607,164500,63954396500,24050,24050,24050,24050,0
|
|
20240607,164400,63954396500,24050,24050,24050,24050,0
|
|
20240607,164300,63954396500,24050,24050,24050,24050,0
|
|
20240607,164200,63954396500,24050,24050,24050,24050,0
|
|
20240607,164100,63954396500,24050,24050,24050,24050,0
|
|
20240607,164000,63954396500,24050,24050,24050,24050,0
|
|
20240607,163900,63954396500,24050,24050,24050,24050,0
|
|
20240607,163800,63954396500,24050,24050,24050,24050,0
|
|
20240607,163700,63954396500,24050,24050,24050,24050,0
|
|
20240607,163600,63954396500,24050,24050,24050,24050,0
|
|
20240607,163500,63954396500,24050,24050,24050,24050,0
|
|
20240607,163400,63954396500,24050,24050,24050,24050,0
|
|
20240607,163300,63954396500,24050,24050,24050,24050,0
|
|
20240607,163200,63954396500,24050,24050,24050,24050,0
|
|
20240607,163100,63954396500,24050,24050,24050,24050,0
|
|
20240607,163000,63954396500,24050,24050,24050,24050,0
|
|
20240607,162900,63954396500,24050,24050,24050,24050,0
|
|
20240607,162800,63954396500,24050,24050,24050,24050,0
|
|
20240607,162700,63954396500,24050,24050,24050,24050,0
|
|
20240607,162600,63954396500,24050,24050,24050,24050,0
|
|
20240607,162500,63954396500,24050,24050,24050,24050,0
|
|
20240607,162400,63954396500,24050,24050,24050,24050,0
|
|
20240607,162300,63954396500,24050,24050,24050,24050,0
|
|
20240607,162200,63954396500,24050,24050,24050,24050,0
|
|
20240607,162100,63954396500,24050,24050,24050,24050,0
|
|
20240607,162000,63954396500,24050,24050,24050,24050,0
|
|
20240607,161900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,161800,63954396500,24050,24050,24050,24050,0
|
|
20240607,161700,63954396500,24050,24050,24050,24050,0
|
|
20240607,161600,63954396500,24050,24050,24050,24050,0
|
|
20240607,161500,63954396500,24050,24050,24050,24050,0
|
|
20240607,161400,63954396500,24050,24050,24050,24050,0
|
|
20240607,161300,63954396500,24050,24050,24050,24050,0
|
|
20240607,161200,63954396500,24050,24050,24050,24050,0
|
|
20240607,161100,63954396500,24050,24050,24050,24050,0
|
|
20240607,161000,63954396500,24050,24050,24050,24050,0
|
|
20240607,160900,63954396500,24050,24050,24050,24050,0
|
|
20240607,160800,63954396500,24050,24050,24050,24050,0
|
|
20240607,160700,63954396500,24050,24050,24050,24050,0
|
|
20240607,160600,63954396500,24050,24050,24050,24050,0
|
|
20240607,160500,63954396500,24050,24050,24050,24050,0
|
|
20240607,160400,63954396500,24050,24050,24050,24050,0
|
|
20240607,160300,63954396500,24050,24050,24050,24050,0
|
|
20240607,160200,63954396500,24050,24050,24050,24050,0
|
|
20240607,160100,63954396500,24050,24050,24050,24050,0
|
|
20240607,160000,63954396500,24050,24050,24050,24050,0
|
|
20240607,155900,63954396500,24050,24050,24050,24050,0
|
|
20240607,155800,63954396500,24050,24050,24050,24050,0
|
|
20240607,155700,63954396500,24050,24050,24050,24050,0
|
|
20240607,155600,63954396500,24050,24050,24050,24050,0
|
|
20240607,155500,63954396500,24050,24050,24050,24050,0
|
|
20240607,155400,63954396500,24050,24050,24050,24050,0
|
|
20240607,155300,63954396500,24050,24050,24050,24050,0
|
|
20240607,155200,63954396500,24050,24050,24050,24050,0
|
|
20240607,155100,63954396500,24050,24050,24050,24050,0
|
|
20240607,155000,63954396500,24050,24050,24050,24050,0
|
|
20240607,154900,63954396500,24050,24050,24050,24050,25536
|
|
20240607,154800,63954396500,24050,24050,24050,24050,0
|
|
20240607,154700,63954396500,24050,24050,24050,24050,0
|
|
20240607,154600,63954396500,24050,24050,24050,24050,0
|
|
20240607,154500,63954396500,24050,24050,24050,24050,0
|
|
20240607,154400,63954396500,24050,24050,24050,24050,0
|
|
20240607,154300,63954396500,24050,24050,24050,24050,0
|
|
20240607,154200,63954396500,24050,24050,24050,24050,0
|
|
20240607,154100,63954396500,24050,24050,24050,24050,0
|
|
20240607,154000,63954396500,24050,24050,24050,24050,0
|
|
20240607,153900,63954396500,24050,24050,24050,24050,0
|
|
20240607,153800,63954396500,24050,24050,24050,24050,0
|
|
20240607,153700,63954396500,24050,24050,24050,24050,0
|
|
20240607,153600,63954396500,24050,24050,24050,24050,0
|
|
20240607,153500,63954396500,24050,24050,24050,24050,0
|
|
20240607,153400,63954396500,24050,24050,24050,24050,0
|
|
20240607,153300,63954396500,24050,24050,24050,24050,0
|
|
20240607,153200,63954396500,24050,24050,24050,24050,0
|
|
20240607,153100,63954396500,24050,24050,24050,24050,0
|
|
20240607,153000,63954396500,24050,24050,24050,24050,25536
|
|
20240607,152900,63340255700,24000,24000,24000,24000,0
|
|
20240607,152800,63340255700,24000,24000,24000,24000,0
|
|
20240607,152700,63340255700,24000,24000,24000,24000,0
|
|
20240607,152600,63340255700,24000,24000,24000,24000,0
|
|
20240607,152500,63340255700,24000,24000,24000,24000,0
|
|
20240607,152400,63340255700,24000,24000,24000,24000,0
|
|
20240607,152300,63340255700,24000,24000,24000,24000,0
|
|
20240607,152200,63340255700,24000,24000,24000,24000,0
|
|
20240607,152100,63340255700,24000,24000,24000,24000,0
|
|
20240607,152000,63340255700,24000,24000,24000,24000,0
|
|
20240607,151900,63340255700,24000,23950,24050,23900,8708
|
|
20240607,151800,63131466600,23950,23950,24000,23950,4677
|
|
20240607,151700,63019436750,23950,24000,24050,23950,9498
|
|
20240607,151600,62791633200,24050,24000,24050,23950,2650
|
|
20240607,151500,62728027050,23950,24050,24050,23950,2860
|
|
20240607,151400,62659378100,24050,24000,24050,23950,5958
|
|
20240607,151300,62516381050,24000,23950,24000,23950,3358
|
|
20240607,151200,62435897750,24000,23900,24050,23850,8183
|
|
20240607,151100,62239986850,23900,23950,24000,23900,8992
|
|
20240607,151000,62024860350,23950,24050,24050,23950,4106
|
|
20240607,150900,61926357900,24000,24050,24050,24000,2109
|
|
20240607,150800,61875712050,24050,24050,24100,24050,3107
|
|
20240607,150700,61800955550,24050,23950,24050,23950,6560
|
|
20240607,150600,61643528750,23950,23950,24000,23850,24730
|
|
20240607,150500,61052425450,23900,23950,24000,23900,3242
|
|
20240607,150400,60974788550,23950,23950,24000,23900,8703
|
|
20240607,150300,60766367450,23950,24050,24100,23950,20041
|
|
20240607,150200,60285712550,24050,24050,24100,24000,10554
|
|
20240607,150100,60031914750,24050,24100,24150,24050,3885
|
|
20240607,150000,59938327600,24100,24250,24250,24050,31319
|
|
20240607,145900,59181932250,24200,24250,24250,24200,5909
|
|
20240607,145800,59038923850,24200,24300,24300,24200,2741
|
|
20240607,145700,58972461950,24300,24200,24300,24200,1771
|
|
20240607,145600,58929498050,24200,24200,24250,24200,2789
|
|
20240607,145500,58862003050,24200,24200,24250,24200,1133
|
|
20240607,145400,58834578950,24200,24200,24250,24200,3906
|
|
20240607,145300,58740045350,24250,24300,24300,24200,5083
|
|
20240607,145200,58616879950,24250,24300,24300,24250,2356
|
|
20240607,145100,58559726450,24300,24350,24350,24250,1578
|
|
20240607,145000,58521385100,24350,24350,24350,24250,2864
|
|
20240607,144900,58451842550,24300,24300,24350,24300,2818
|
|
20240607,144800,58383365100,24300,24350,24350,24300,1058
|
|
20240607,144700,58357618200,24350,24400,24400,24350,1085
|
|
20240607,144600,58331158300,24350,24350,24400,24300,1307
|
|
20240607,144500,58299319200,24350,24200,24400,24200,5078
|
|
20240607,144400,58175834850,24250,24300,24300,24200,2387
|
|
20240607,144300,58117948250,24250,24250,24300,24250,2040
|
|
20240607,144200,58068450000,24250,24200,24250,24200,6914
|
|
20240607,144100,57901081550,24200,24250,24250,24200,2366
|
|
20240607,144000,57843737200,24250,24250,24300,24200,11914
|
|
20240607,143900,57554795300,24250,24250,24300,24200,6008
|
|
20240607,143800,57409226350,24250,24250,24300,24250,3060
|
|
20240607,143700,57335016950,24250,24300,24350,24200,14475
|
|
20240607,143600,56983701200,24350,24350,24350,24300,3352
|
|
20240607,143500,56902156250,24300,24400,24400,24300,5990
|
|
20240607,143400,56756191200,24400,24400,24450,24400,1434
|
|
20240607,143300,56721168150,24450,24500,24550,24400,11634
|
|
20240607,143200,56436045400,24500,24500,24500,24450,2583
|
|
20240607,143100,56372782600,24500,24400,24500,24400,1248
|
|
20240607,143000,56342301100,24400,24500,24500,24400,3247
|
|
20240607,142900,56262977900,24400,24400,24500,24400,4987
|
|
20240607,142800,56141223750,24400,24450,24450,24350,4638
|
|
20240607,142700,56027948550,24500,24350,24550,24300,11524
|
|
20240607,142600,55746433550,24300,24350,24400,24300,5502
|
|
20240607,142500,55612481600,24350,24450,24450,24300,13114
|
|
20240607,142400,55292960500,24450,24500,24500,24400,4157
|
|
20240607,142300,55191285500,24450,24450,24500,24450,8243
|
|
20240607,142200,54989695800,24450,24650,24700,24450,18518
|
|
20240607,142100,54534957500,24700,24700,24700,24650,6099
|
|
20240607,142000,54384348400,24700,24650,24700,24650,8824
|
|
20240607,141900,54166656750,24650,24750,24750,24600,6587
|
|
20240607,141800,54004159200,24700,24650,24800,24600,9584
|
|
20240607,141700,53767199400,24700,24650,24750,24550,9534
|
|
20240607,141600,53532356650,24650,24900,24900,24600,32747
|
|
20240607,141500,52720662800,24850,24700,24900,24650,52662
|
|
20240607,141400,51413647800,24700,24600,24750,24600,30660
|
|
20240607,141300,50657202400,24600,24450,24600,24450,24889
|
|
20240607,141200,50046473850,24400,24350,24400,24350,7181
|
|
20240607,141100,49871302450,24400,24400,24450,24350,1701
|
|
20240607,141000,49829801050,24400,24400,24450,24400,1895
|
|
20240607,140900,49783517800,24400,24300,24450,24250,4818
|
|
20240607,140800,49666388550,24300,24300,24350,24300,5143
|
|
20240607,140700,49541321450,24300,24450,24450,24300,8479
|
|
20240607,140600,49334635400,24450,24400,24500,24350,14931
|
|
20240607,140500,48969723150,24400,24300,24400,24250,11067
|
|
20240607,140400,48700231750,24300,24250,24350,24200,5521
|
|
20240607,140300,48566165500,24250,24250,24300,24200,3689
|
|
20240607,140200,48476643050,24300,24300,24350,24300,3951
|
|
20240607,140100,48380581350,24350,24350,24400,24250,5748
|
|
20240607,140000,48240756900,24300,24350,24400,24300,3527
|
|
20240607,135900,48154896650,24350,24350,24400,24300,3415
|
|
20240607,135800,48071759100,24300,24200,24350,24200,3710
|
|
20240607,135700,47981695250,24200,24250,24250,24150,8254
|
|
20240607,135600,47781922300,24250,24250,24300,24250,2844
|
|
20240607,135500,47712891850,24250,24300,24300,24250,2302
|
|
20240607,135400,47657017450,24250,24300,24300,24250,1370
|
|
20240607,135300,47623760800,24250,24300,24300,24200,5268
|
|
20240607,135200,47495968000,24300,24350,24400,24250,2057
|
|
20240607,135100,47445980550,24400,24450,24450,24350,5085
|
|
20240607,135000,47321848250,24450,24200,24450,24150,13830
|
|
20240607,134900,46985509850,24200,24200,24250,24150,1633
|
|
20240607,134800,46945991350,24200,24250,24250,24150,8728
|
|
20240607,134700,46734703150,24250,24300,24350,24200,3850
|
|
20240607,134600,46641318600,24250,24150,24350,24150,8328
|
|
20240607,134500,46439541400,24200,24250,24250,24150,6437
|
|
20240607,134400,46283884600,24200,24350,24350,24200,7634
|
|
20240607,134300,46098582050,24350,24200,24400,24150,10428
|
|
20240607,134200,45845553650,24200,24150,24250,24100,6959
|
|
20240607,134100,45677296050,24150,24350,24400,24100,21434
|
|
20240607,134000,45158319700,24350,24450,24500,24350,10630
|
|
20240607,133900,44898665600,24450,24300,24450,24300,7060
|
|
20240607,133800,44726562350,24300,24300,24400,24250,8823
|
|
20240607,133700,44512178850,24350,24350,24350,24250,7824
|
|
20240607,133600,44322037050,24350,24400,24400,24200,15085
|
|
20240607,133500,43956084200,24400,24450,24450,24350,17185
|
|
20240607,133400,43536823500,24450,24150,24450,24150,23805
|
|
20240607,133300,42956784050,24200,24100,24300,24050,32701
|
|
20240607,133200,42165048100,24100,24350,24550,24050,65346
|
|
20240607,133100,40581398650,24350,24850,24850,24350,83457
|
|
20240607,133000,38529700850,24800,24750,24950,24700,63922
|
|
20240607,132900,36941224750,24750,25000,25000,24700,67942
|
|
20240607,132800,35253607200,24950,24950,25100,24800,174440
|
|
20240607,132700,30901784450,24850,24400,25000,24250,190396
|
|
20240607,132600,26193080800,24400,24200,24450,24000,77335
|
|
20240607,132500,24315815400,24200,23700,24250,23700,86439
|
|
20240607,132400,22239835700,23700,23750,23750,23700,317
|
|
20240607,132300,22232311700,23750,23750,23750,23650,1954
|
|
20240607,132200,22185920900,23750,23650,23750,23600,1449
|
|
20240607,132100,22151591750,23650,23650,23650,23600,112
|
|
20240607,132000,22148943050,23600,23650,23700,23600,1302
|
|
20240607,131900,22118144050,23650,23650,23650,23600,1480
|
|
20240607,131800,22083167050,23650,23600,23650,23600,134
|
|
20240607,131700,22080003200,23650,23700,23700,23600,2577
|
|
20240607,131600,22019031350,23700,23750,23800,23700,4514
|
|
20240607,131500,21911820900,23800,23800,23800,23750,6514
|
|
20240607,131400,21756789150,23800,23750,23800,23750,3698
|
|
20240607,131300,21668854900,23750,23750,23800,23650,5097
|
|
20240607,131200,21547835300,23700,23700,23750,23650,3608
|
|
20240607,131100,21462379550,23700,23550,23750,23550,7388
|
|
20240607,131000,21287568150,23550,23600,23600,23550,246
|
|
20240607,130900,21281773750,23600,23550,23600,23550,302
|
|
20240607,130800,21274652050,23550,23550,23550,23500,2391
|
|
20240607,130700,21218379700,23550,23550,23600,23500,3602
|
|
20240607,130600,21133550250,23550,23600,23600,23550,111
|
|
20240607,130500,21130931950,23600,23600,23650,23550,6867
|
|
20240607,130400,20968868600,23600,23550,23600,23550,944
|
|
20240607,130300,20946637350,23550,23600,23600,23550,572
|
|
20240607,130200,20933161300,23550,23600,23600,23550,338
|
|
20240607,130100,20925200650,23600,23600,23600,23600,101
|
|
20240607,130000,20922817050,23600,23500,23600,23500,1104
|
|
20240607,125900,20896829700,23550,23550,23600,23500,1202
|
|
20240607,125800,20868565550,23500,23600,23600,23500,4873
|
|
20240607,125700,20753864100,23600,23600,23600,23600,644
|
|
20240607,125600,20738665700,23600,23500,23600,23500,2817
|
|
20240607,125500,20672344550,23500,23550,23550,23500,5320
|
|
20240607,125400,20547065050,23550,23600,23600,23550,11
|
|
20240607,125300,20546805700,23550,23600,23600,23550,541
|
|
20240607,125200,20534064650,23600,23600,23600,23600,160
|
|
20240607,125100,20530288650,23600,23600,23600,23550,1502
|
|
20240607,125000,20494911250,23600,23550,23600,23550,752
|
|
20240607,124900,20477193350,23600,23600,23600,23550,3427
|
|
20240607,124800,20396317100,23650,23650,23650,23600,163
|
|
20240607,124700,20392462400,23650,23650,23650,23600,114
|
|
20240607,124600,20389766350,23600,23650,23650,23600,191
|
|
20240607,124500,20385254600,23650,23600,23650,23600,135
|
|
20240607,124400,20382062100,23600,23650,23650,23600,401
|
|
20240607,124300,20372597000,23650,23600,23650,23600,1798
|
|
20240607,124200,20330113500,23600,23650,23650,23600,11
|
|
20240607,124100,20329853400,23650,23650,23650,23600,143
|
|
20240607,124000,20326473200,23650,23600,23650,23600,67
|
|
20240607,123900,20324889350,23600,23650,23650,23600,713
|
|
20240607,123800,20308032600,23650,23700,23700,23650,60
|
|
20240607,123700,20306611150,23700,23750,23750,23700,451
|
|
20240607,123600,20295916200,23750,23650,23750,23650,969
|
|
20240607,123500,20272939900,23650,23700,23700,23600,1614
|
|
20240607,123400,20234761500,23700,23700,23750,23650,578
|
|
20240607,123300,20221058450,23700,23700,23700,23650,849
|
|
20240607,123200,20200937650,23650,23700,23700,23650,580
|
|
20240607,123100,20187196750,23700,23650,23700,23600,1539
|
|
20240607,123000,20150791750,23600,23600,23650,23600,608
|
|
20240607,122900,20136442450,23600,23650,23650,23600,455
|
|
20240607,122800,20125702750,23650,23650,23650,23600,178
|
|
20240607,122700,20121496000,23650,23650,23650,23600,525
|
|
20240607,122600,20109086600,23650,23600,23650,23600,364
|
|
20240607,122500,20100492600,23600,23600,23600,23600,662
|
|
20240607,122400,20084869400,23650,23550,23650,23550,675
|
|
20240607,122300,20068940750,23600,23600,23650,23550,2264
|
|
20240607,122200,20015512700,23600,23700,23700,23600,685
|
|
20240607,122100,19999304450,23700,23700,23700,23600,266
|
|
20240607,122000,19993003950,23700,23600,23700,23600,1317
|
|
20240607,121900,19961861850,23650,23600,23650,23600,1874
|
|
20240607,121800,19917632050,23600,23600,23650,23600,163
|
|
20240607,121700,19913783400,23600,23600,23600,23600,625
|
|
20240607,121600,19899033400,23600,23600,23700,23600,2098
|
|
20240607,121500,19849448400,23600,23650,23650,23600,3008
|
|
20240607,121400,19778385050,23650,23650,23700,23650,196
|
|
20240607,121300,19773748900,23650,23700,23700,23650,492
|
|
20240607,121200,19762112100,23650,23650,23700,23600,2656
|
|
20240607,121100,19699335250,23650,23700,23700,23650,3094
|
|
20240607,121000,19626013650,23700,23700,23700,23700,1140
|
|
20240607,120900,19598995650,23700,23700,23750,23700,695
|
|
20240607,120800,19582510600,23700,23700,23750,23700,475
|
|
20240607,120700,19571252500,23700,23750,23750,23700,315
|
|
20240607,120600,19563782600,23750,23750,23750,23750,355
|
|
20240607,120500,19555351350,23700,23750,23750,23700,226
|
|
20240607,120400,19549990000,23700,23850,23900,23700,8891
|
|
20240607,120300,19338367450,23900,23850,23900,23850,941
|
|
20240607,120200,19315917750,23850,23800,23850,23800,7560
|
|
20240607,120100,19135613600,23850,23800,23850,23800,813
|
|
20240607,120000,19116254900,23800,23850,23850,23800,1382
|
|
20240607,115900,19083348250,23850,23800,23850,23800,1754
|
|
20240607,115800,19041596250,23800,23800,23800,23750,3715
|
|
20240607,115700,18953210850,23800,23750,23800,23750,1507
|
|
20240607,115600,18917345050,23800,23750,23800,23700,1676
|
|
20240607,115500,18877541050,23700,23700,23750,23650,919
|
|
20240607,115400,18855730850,23700,23700,23700,23700,155
|
|
20240607,115300,18852057350,23700,23700,23700,23650,929
|
|
20240607,115200,18830048900,23700,23650,23700,23600,2570
|
|
20240607,115100,18769266500,23650,23750,23750,23650,385
|
|
20240607,115000,18760148100,23650,23700,23750,23650,1026
|
|
20240607,114900,18735827800,23700,23700,23750,23700,645
|
|
20240607,114800,18720535900,23700,23700,23700,23650,3378
|
|
20240607,114700,18640479050,23650,23650,23700,23650,712
|
|
20240607,114600,18623614600,23650,23650,23700,23650,1450
|
|
20240607,114500,18589321350,23700,23600,23700,23600,1701
|
|
20240607,114400,18549113200,23600,23600,23650,23600,623
|
|
20240607,114300,18534399900,23650,23600,23650,23600,1063
|
|
20240607,114200,18509302000,23650,23600,23650,23550,1748
|
|
20240607,114100,18468096950,23650,23650,23650,23600,2000
|
|
20240607,114000,18420889200,23650,23700,23700,23600,388
|
|
20240607,113900,18411713000,23650,23650,23700,23650,3114
|
|
20240607,113800,18338037350,23650,23650,23700,23600,1544
|
|
20240607,113700,18301505400,23650,23650,23650,23600,1201
|
|
20240607,113600,18273119100,23600,23600,23650,23600,838
|
|
20240607,113500,18253317150,23650,23600,23650,23600,347
|
|
20240607,113400,18245121650,23600,23650,23650,23600,333
|
|
20240607,113300,18237258700,23600,23600,23650,23600,326
|
|
20240607,113200,18229561800,23650,23650,23650,23600,510
|
|
20240607,113100,18217501300,23650,23550,23700,23500,5106
|
|
20240607,113000,18096941550,23550,23600,23600,23500,2034
|
|
20240607,112900,18049039200,23600,23550,23600,23550,665
|
|
20240607,112800,18033374150,23600,23550,23600,23550,1039
|
|
20240607,112700,18008897700,23600,23600,23600,23550,267
|
|
20240607,112600,18002602000,23600,23600,23600,23550,704
|
|
20240607,112500,17986005850,23550,23550,23600,23550,450
|
|
20240607,112400,17975407300,23550,23500,23600,23500,1982
|
|
20240607,112300,17928733600,23550,23550,23550,23500,221
|
|
20240607,112200,17923534550,23550,23550,23600,23500,1115
|
|
20240607,112100,17897292700,23550,23550,23550,23500,1313
|
|
20240607,112000,17866384150,23550,23550,23550,23500,745
|
|
20240607,111900,17848864050,23550,23500,23550,23500,232
|
|
20240607,111800,17843405550,23550,23550,23550,23500,1056
|
|
20240607,111700,17818588050,23550,23550,23550,23500,582
|
|
20240607,111600,17804889450,23550,23550,23600,23500,2563
|
|
20240607,111500,17744578350,23600,23500,23600,23500,634
|
|
20240607,111400,17729652350,23550,23500,23550,23500,5411
|
|
20240607,111300,17602490900,23500,23600,23600,23500,5216
|
|
20240607,111200,17479658350,23550,23600,23650,23550,2679
|
|
20240607,111100,17416549650,23600,23600,23650,23600,1096
|
|
20240607,111000,17390679050,23600,23600,23600,23550,2186
|
|
20240607,110900,17339095450,23550,23650,23650,23550,844
|
|
20240607,110800,17319190200,23550,23650,23650,23550,1867
|
|
20240607,110700,17275132300,23600,23600,23650,23550,1656
|
|
20240607,110600,17236063550,23600,23550,23650,23550,2330
|
|
20240607,110500,17181102950,23600,23600,23650,23600,1708
|
|
20240607,110400,17140790200,23650,23600,23650,23600,292
|
|
20240607,110300,17133887850,23650,23600,23700,23600,866
|
|
20240607,110200,17113411100,23600,23600,23650,23600,1710
|
|
20240607,110100,17073053200,23600,23600,23650,23600,1378
|
|
20240607,110000,17040516700,23600,23650,23650,23600,984
|
|
20240607,105900,17017273450,23650,23600,23650,23600,965
|
|
20240607,105800,16994488800,23600,23650,23650,23600,1041
|
|
20240607,105700,16969906750,23650,23600,23650,23600,1366
|
|
20240607,105600,16937662450,23600,23650,23650,23600,1320
|
|
20240607,105500,16906509800,23600,23650,23650,23600,1688
|
|
20240607,105400,16866662350,23650,23600,23650,23600,972
|
|
20240607,105300,16843709700,23600,23700,23700,23600,3162
|
|
20240607,105200,16768928300,23700,23750,23750,23700,1383
|
|
20240607,105100,16736106700,23750,23700,23750,23700,2056
|
|
20240607,105000,16687374150,23750,23850,23850,23700,4045
|
|
20240607,104900,16591179800,23850,23850,23900,23850,4357
|
|
20240607,104800,16487238700,23900,23950,23950,23850,5039
|
|
20240607,104700,16366756250,23950,23850,23950,23850,6562
|
|
20240607,104600,16209868850,23900,23900,23900,23850,2913
|
|
20240607,104500,16140256450,23900,23900,23950,23850,12307
|
|
20240607,104400,15845809900,23900,23850,23950,23800,7587
|
|
20240607,104300,15664595900,23850,23700,23850,23650,3363
|
|
20240607,104200,15584702200,23650,23800,23850,23650,6491
|
|
20240607,104100,15430546500,23800,23850,23850,23800,5559
|
|
20240607,104000,15297987650,23850,23950,23950,23850,8681
|
|
20240607,103900,15090501450,23950,23850,23950,23800,17860
|
|
20240607,103800,14664072150,23850,23750,23850,23700,16539
|
|
20240607,103700,14270507850,23750,23700,23750,23650,3227
|
|
20240607,103600,14194028400,23650,23700,23750,23650,5330
|
|
20240607,103500,14067727550,23700,23650,23700,23600,1809
|
|
20240607,103400,14024939100,23600,23600,23650,23550,2393
|
|
20240607,103300,13968394300,23600,23600,23600,23550,1322
|
|
20240607,103200,13937221200,23600,23450,23650,23400,7565
|
|
20240607,103100,13758757750,23450,23350,23450,23300,6714
|
|
20240607,103000,13601979050,23350,23400,23450,23350,2989
|
|
20240607,102900,13532130200,23350,23450,23450,23350,787
|
|
20240607,102800,13513734250,23400,23350,23400,23350,484
|
|
20240607,102700,13502423700,23350,23400,23400,23350,1214
|
|
20240607,102600,13474042700,23400,23350,23400,23350,1706
|
|
20240607,102500,13434194600,23350,23400,23450,23350,696
|
|
20240607,102400,13417922500,23400,23450,23450,23400,897
|
|
20240607,102300,13396921400,23450,23400,23450,23400,1368
|
|
20240607,102200,13364909700,23400,23350,23400,23350,1190
|
|
20240607,102100,13337111500,23400,23400,23400,23350,701
|
|
20240607,102000,13320734050,23350,23400,23400,23350,973
|
|
20240607,101900,13298006800,23450,23400,23450,23350,801
|
|
20240607,101800,13279253800,23350,23450,23450,23350,4498
|
|
20240607,101700,13173946600,23450,23500,23550,23450,1716
|
|
20240607,101600,13133631800,23500,23550,23550,23500,787
|
|
20240607,101500,13115124450,23550,23500,23550,23450,8522
|
|
20240607,101400,12914571450,23500,23500,23500,23450,753
|
|
20240607,101300,12896899900,23500,23350,23500,23350,4967
|
|
20240607,101200,12780547200,23300,23300,23350,23250,1729
|
|
20240607,101100,12740264950,23300,23300,23400,23250,4163
|
|
20240607,101000,12643256750,23250,23250,23300,23250,1987
|
|
20240607,100900,12597005600,23300,23350,23400,23250,9073
|
|
20240607,100800,12385500150,23350,23450,23450,23300,10164
|
|
20240607,100700,12148142550,23400,23350,23450,23350,752
|
|
20240607,100600,12130545550,23400,23450,23450,23400,2281
|
|
20240607,100500,12077167600,23450,23400,23450,23350,4360
|
|
20240607,100400,11975219950,23300,23400,23400,23250,25534
|
|
20240607,100300,11379665500,23400,23400,23450,23400,2700
|
|
20240607,100200,11316468800,23400,23450,23450,23400,4020
|
|
20240607,100100,11222238550,23450,23450,23500,23450,1360
|
|
20240607,100000,11190345250,23450,23450,23500,23450,1725
|
|
20240607,095900,11149889050,23500,23500,23500,23450,774
|
|
20240607,095800,11131730250,23450,23450,23500,23450,2675
|
|
20240607,095700,11068996150,23500,23500,23550,23450,2709
|
|
20240607,095600,11005340300,23500,23600,23650,23500,9772
|
|
20240607,095500,10774597400,23600,23650,23650,23600,3434
|
|
20240607,095400,10693542100,23650,23600,23650,23600,1662
|
|
20240607,095300,10654301400,23650,23650,23700,23500,30352
|
|
20240607,095200,9939667750,23700,23800,23800,23600,15367
|
|
20240607,095100,9575958350,23800,23800,23850,23750,7075
|
|
20240607,095000,9407415550,23800,23700,23850,23650,10298
|
|
20240607,094900,9162592950,23650,23650,23700,23650,1434
|
|
20240607,094800,9128645100,23700,23700,23700,23650,321
|
|
20240607,094700,9121045200,23700,23750,23750,23650,1837
|
|
20240607,094600,9077514950,23750,23700,23750,23650,1978
|
|
20240607,094500,9030659200,23700,23600,23750,23600,761
|
|
20240607,094400,9012640850,23600,23650,23650,23600,2433
|
|
20240607,094300,8955180850,23650,23650,23700,23600,417
|
|
20240607,094200,8945318600,23550,23700,23700,23550,1104
|
|
20240607,094100,8919268550,23700,23750,23750,23550,4768
|
|
20240607,094000,8806462800,23750,23750,23800,23700,2083
|
|
20240607,093900,8756993050,23700,23750,23750,23700,1434
|
|
20240607,093800,8722937200,23750,23800,23800,23700,3420
|
|
20240607,093700,8641701650,23800,23800,23850,23750,6160
|
|
20240607,093600,8494998900,23850,23550,23850,23500,26818
|
|
20240607,093500,7859060300,23550,23550,23550,23500,2529
|
|
20240607,093400,7799560050,23550,23550,23600,23500,1716
|
|
20240607,093300,7759148650,23550,23550,23600,23550,1811
|
|
20240607,093200,7716472050,23550,23550,23600,23550,2110
|
|
20240607,093100,7666751700,23600,23550,23600,23550,1059
|
|
20240607,093000,7641786350,23550,23550,23550,23500,1154
|
|
20240607,092900,7614637050,23550,23500,23550,23450,4981
|
|
20240607,092800,7497739550,23500,23600,23650,23500,5281
|
|
20240607,092700,7373372250,23650,23650,23650,23600,3039
|
|
20240607,092600,7301634900,23650,23700,23700,23600,6875
|
|
20240607,092500,7138992950,23700,23750,23750,23650,4158
|
|
20240607,092400,7040438550,23750,23600,23750,23550,4402
|
|
20240607,092300,6936345150,23600,23650,23650,23550,3797
|
|
20240607,092200,6846798700,23650,23700,23750,23600,2308
|
|
20240607,092100,6792226250,23700,23650,23750,23650,4582
|
|
20240607,092000,6683690050,23700,23550,23700,23500,5297
|
|
20240607,091900,6558796450,23550,23500,23550,23500,1652
|
|
20240607,091800,6519927050,23500,23500,23550,23450,5995
|
|
20240607,091700,6379295850,23550,23500,23550,23450,3759
|
|
20240607,091600,6291093850,23450,23550,23600,23450,9155
|
|
20240607,091500,6076189750,23550,23600,23650,23500,5314
|
|
20240607,091400,5951024450,23550,23800,23800,23550,21759
|
|
20240607,091300,5434892300,23800,23750,23850,23700,30253
|
|
20240607,091200,4715035450,23800,23650,23850,23600,31092
|
|
20240607,091100,3976340750,23600,23500,23700,23500,14908
|
|
20240607,091000,3624149850,23500,23350,23600,23300,13918
|
|
20240607,090900,3297054000,23400,23250,23400,23150,20148
|
|
20240607,090800,2829158650,23200,23300,23300,23200,5212
|
|
20240607,090700,2708000400,23300,23200,23350,23200,15127
|
|
20240607,090600,2356478850,23250,23350,23350,23250,9321
|
|
20240607,090500,2139493250,23350,23300,23450,23200,21942
|
|
20240607,090400,1628356550,23300,23400,23450,23300,8002
|
|
20240607,090300,1441308400,23400,23400,23450,23350,10609
|
|
20240607,090200,1193090900,23400,23550,23550,23400,6479
|
|
20240607,090100,1040985900,23550,23400,23650,23350,9840
|
|
20240607,090000,809698700,23350,23550,23650,23350,29002
|