724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,210100,7316018100,23150,23150,23150,23150,13677
|
|
20240603,210000,7316018100,23150,23150,23150,23150,0
|
|
20240603,205900,7316018100,23150,23150,23150,23150,0
|
|
20240603,205800,7316018100,23150,23150,23150,23150,0
|
|
20240603,205700,7316018100,23150,23150,23150,23150,0
|
|
20240603,205600,7316018100,23150,23150,23150,23150,0
|
|
20240603,205500,7316018100,23150,23150,23150,23150,0
|
|
20240603,205400,7316018100,23150,23150,23150,23150,0
|
|
20240603,205300,7316018100,23150,23150,23150,23150,0
|
|
20240603,205200,7316018100,23150,23150,23150,23150,0
|
|
20240603,205100,7316018100,23150,23150,23150,23150,0
|
|
20240603,205000,7316018100,23150,23150,23150,23150,0
|
|
20240603,204900,7316018100,23150,23150,23150,23150,0
|
|
20240603,204800,7316018100,23150,23150,23150,23150,0
|
|
20240603,204700,7316018100,23150,23150,23150,23150,0
|
|
20240603,204600,7316018100,23150,23150,23150,23150,0
|
|
20240603,204500,7316018100,23150,23150,23150,23150,0
|
|
20240603,204400,7316018100,23150,23150,23150,23150,0
|
|
20240603,204300,7316018100,23150,23150,23150,23150,0
|
|
20240603,204200,7316018100,23150,23150,23150,23150,0
|
|
20240603,204100,7316018100,23150,23150,23150,23150,0
|
|
20240603,204000,7316018100,23150,23150,23150,23150,0
|
|
20240603,203900,7316018100,23150,23150,23150,23150,0
|
|
20240603,203800,7316018100,23150,23150,23150,23150,0
|
|
20240603,203700,7316018100,23150,23150,23150,23150,0
|
|
20240603,203600,7316018100,23150,23150,23150,23150,0
|
|
20240603,203500,7316018100,23150,23150,23150,23150,0
|
|
20240603,203400,7316018100,23150,23150,23150,23150,0
|
|
20240603,203300,7316018100,23150,23150,23150,23150,0
|
|
20240603,203200,7316018100,23150,23150,23150,23150,0
|
|
20240603,203100,7316018100,23150,23150,23150,23150,13677
|
|
20240603,203000,7316018100,23150,23150,23150,23150,0
|
|
20240603,202900,7316018100,23150,23150,23150,23150,0
|
|
20240603,202800,7316018100,23150,23150,23150,23150,0
|
|
20240603,202700,7316018100,23150,23150,23150,23150,0
|
|
20240603,202600,7316018100,23150,23150,23150,23150,0
|
|
20240603,202500,7316018100,23150,23150,23150,23150,0
|
|
20240603,202400,7316018100,23150,23150,23150,23150,0
|
|
20240603,202300,7316018100,23150,23150,23150,23150,0
|
|
20240603,202200,7316018100,23150,23150,23150,23150,0
|
|
20240603,202100,7316018100,23150,23150,23150,23150,0
|
|
20240603,202000,7316018100,23150,23150,23150,23150,0
|
|
20240603,201900,7316018100,23150,23150,23150,23150,0
|
|
20240603,201800,7316018100,23150,23150,23150,23150,0
|
|
20240603,201700,7316018100,23150,23150,23150,23150,0
|
|
20240603,201600,7316018100,23150,23150,23150,23150,0
|
|
20240603,201500,7316018100,23150,23150,23150,23150,0
|
|
20240603,201400,7316018100,23150,23150,23150,23150,0
|
|
20240603,201300,7316018100,23150,23150,23150,23150,0
|
|
20240603,201200,7316018100,23150,23150,23150,23150,0
|
|
20240603,201100,7316018100,23150,23150,23150,23150,0
|
|
20240603,201000,7316018100,23150,23150,23150,23150,0
|
|
20240603,200900,7316018100,23150,23150,23150,23150,0
|
|
20240603,200800,7316018100,23150,23150,23150,23150,0
|
|
20240603,200700,7316018100,23150,23150,23150,23150,0
|
|
20240603,200600,7316018100,23150,23150,23150,23150,0
|
|
20240603,200500,7316018100,23150,23150,23150,23150,0
|
|
20240603,200400,7316018100,23150,23150,23150,23150,0
|
|
20240603,200300,7316018100,23150,23150,23150,23150,0
|
|
20240603,200200,7316018100,23150,23150,23150,23150,0
|
|
20240603,200100,7316018100,23150,23150,23150,23150,13677
|
|
20240603,200000,7316018100,23150,23150,23150,23150,0
|
|
20240603,195900,7316018100,23150,23150,23150,23150,0
|
|
20240603,195800,7316018100,23150,23150,23150,23150,0
|
|
20240603,195700,7316018100,23150,23150,23150,23150,0
|
|
20240603,195600,7316018100,23150,23150,23150,23150,0
|
|
20240603,195500,7316018100,23150,23150,23150,23150,0
|
|
20240603,195400,7316018100,23150,23150,23150,23150,0
|
|
20240603,195300,7316018100,23150,23150,23150,23150,0
|
|
20240603,195200,7316018100,23150,23150,23150,23150,0
|
|
20240603,195100,7316018100,23150,23150,23150,23150,0
|
|
20240603,195000,7316018100,23150,23150,23150,23150,0
|
|
20240603,194900,7316018100,23150,23150,23150,23150,0
|
|
20240603,194800,7316018100,23150,23150,23150,23150,0
|
|
20240603,194700,7316018100,23150,23150,23150,23150,0
|
|
20240603,194600,7316018100,23150,23150,23150,23150,0
|
|
20240603,194500,7316018100,23150,23150,23150,23150,0
|
|
20240603,194400,7316018100,23150,23150,23150,23150,0
|
|
20240603,194300,7316018100,23150,23150,23150,23150,0
|
|
20240603,194200,7316018100,23150,23150,23150,23150,0
|
|
20240603,194100,7316018100,23150,23150,23150,23150,0
|
|
20240603,194000,7316018100,23150,23150,23150,23150,0
|
|
20240603,193900,7316018100,23150,23150,23150,23150,0
|
|
20240603,193800,7316018100,23150,23150,23150,23150,0
|
|
20240603,193700,7316018100,23150,23150,23150,23150,0
|
|
20240603,193600,7316018100,23150,23150,23150,23150,0
|
|
20240603,193500,7316018100,23150,23150,23150,23150,0
|
|
20240603,193400,7316018100,23150,23150,23150,23150,0
|
|
20240603,193300,7316018100,23150,23150,23150,23150,0
|
|
20240603,193200,7316018100,23150,23150,23150,23150,0
|
|
20240603,193100,7316018100,23150,23150,23150,23150,13677
|
|
20240603,193000,7316018100,23150,23150,23150,23150,0
|
|
20240603,192900,7316018100,23150,23150,23150,23150,0
|
|
20240603,192800,7316018100,23150,23150,23150,23150,0
|
|
20240603,192700,7316018100,23150,23150,23150,23150,0
|
|
20240603,192600,7316018100,23150,23150,23150,23150,0
|
|
20240603,192500,7316018100,23150,23150,23150,23150,0
|
|
20240603,192400,7316018100,23150,23150,23150,23150,0
|
|
20240603,192300,7316018100,23150,23150,23150,23150,0
|
|
20240603,192200,7316018100,23150,23150,23150,23150,0
|
|
20240603,192100,7316018100,23150,23150,23150,23150,0
|
|
20240603,192000,7316018100,23150,23150,23150,23150,0
|
|
20240603,191900,7316018100,23150,23150,23150,23150,0
|
|
20240603,191800,7316018100,23150,23150,23150,23150,0
|
|
20240603,191700,7316018100,23150,23150,23150,23150,0
|
|
20240603,191600,7316018100,23150,23150,23150,23150,0
|
|
20240603,191500,7316018100,23150,23150,23150,23150,0
|
|
20240603,191400,7316018100,23150,23150,23150,23150,0
|
|
20240603,191300,7316018100,23150,23150,23150,23150,0
|
|
20240603,191200,7316018100,23150,23150,23150,23150,0
|
|
20240603,191100,7316018100,23150,23150,23150,23150,0
|
|
20240603,191000,7316018100,23150,23150,23150,23150,0
|
|
20240603,190900,7316018100,23150,23150,23150,23150,0
|
|
20240603,190800,7316018100,23150,23150,23150,23150,0
|
|
20240603,190700,7316018100,23150,23150,23150,23150,0
|
|
20240603,190600,7316018100,23150,23150,23150,23150,0
|
|
20240603,190500,7316018100,23150,23150,23150,23150,0
|
|
20240603,190400,7316018100,23150,23150,23150,23150,0
|
|
20240603,190300,7316018100,23150,23150,23150,23150,0
|
|
20240603,190200,7316018100,23150,23150,23150,23150,0
|
|
20240603,190100,7316018100,23150,23150,23150,23150,13677
|
|
20240603,190000,7316018100,23150,23150,23150,23150,0
|
|
20240603,185900,7316018100,23150,23150,23150,23150,0
|
|
20240603,185800,7316018100,23150,23150,23150,23150,0
|
|
20240603,185700,7316018100,23150,23150,23150,23150,0
|
|
20240603,185600,7316018100,23150,23150,23150,23150,0
|
|
20240603,185500,7316018100,23150,23150,23150,23150,0
|
|
20240603,185400,7316018100,23150,23150,23150,23150,0
|
|
20240603,185300,7316018100,23150,23150,23150,23150,0
|
|
20240603,185200,7316018100,23150,23150,23150,23150,0
|
|
20240603,185100,7316018100,23150,23150,23150,23150,0
|
|
20240603,185000,7316018100,23150,23150,23150,23150,0
|
|
20240603,184900,7316018100,23150,23150,23150,23150,0
|
|
20240603,184800,7316018100,23150,23150,23150,23150,0
|
|
20240603,184700,7316018100,23150,23150,23150,23150,0
|
|
20240603,184600,7316018100,23150,23150,23150,23150,0
|
|
20240603,184500,7316018100,23150,23150,23150,23150,0
|
|
20240603,184400,7316018100,23150,23150,23150,23150,0
|
|
20240603,184300,7316018100,23150,23150,23150,23150,0
|
|
20240603,184200,7316018100,23150,23150,23150,23150,0
|
|
20240603,184100,7316018100,23150,23150,23150,23150,0
|
|
20240603,184000,7316018100,23150,23150,23150,23150,0
|
|
20240603,183900,7316018100,23150,23150,23150,23150,0
|
|
20240603,183800,7316018100,23150,23150,23150,23150,0
|
|
20240603,183700,7316018100,23150,23150,23150,23150,0
|
|
20240603,183600,7316018100,23150,23150,23150,23150,0
|
|
20240603,183500,7316018100,23150,23150,23150,23150,0
|
|
20240603,183400,7316018100,23150,23150,23150,23150,0
|
|
20240603,183300,7316018100,23150,23150,23150,23150,0
|
|
20240603,183200,7316018100,23150,23150,23150,23150,0
|
|
20240603,183100,7316018100,23150,23150,23150,23150,13677
|
|
20240603,183000,7316018100,23150,23150,23150,23150,0
|
|
20240603,182900,7316018100,23150,23150,23150,23150,0
|
|
20240603,182800,7316018100,23150,23150,23150,23150,0
|
|
20240603,182700,7316018100,23150,23150,23150,23150,0
|
|
20240603,182600,7316018100,23150,23150,23150,23150,0
|
|
20240603,182500,7316018100,23150,23150,23150,23150,0
|
|
20240603,182400,7316018100,23150,23150,23150,23150,0
|
|
20240603,182300,7316018100,23150,23150,23150,23150,0
|
|
20240603,182200,7316018100,23150,23150,23150,23150,0
|
|
20240603,182100,7316018100,23150,23150,23150,23150,0
|
|
20240603,182000,7316018100,23150,23150,23150,23150,0
|
|
20240603,181900,7316018100,23150,23150,23150,23150,0
|
|
20240603,181800,7316018100,23150,23150,23150,23150,0
|
|
20240603,181700,7316018100,23150,23150,23150,23150,0
|
|
20240603,181600,7316018100,23150,23150,23150,23150,0
|
|
20240603,181500,7316018100,23150,23150,23150,23150,0
|
|
20240603,181400,7316018100,23150,23150,23150,23150,0
|
|
20240603,181300,7316018100,23150,23150,23150,23150,0
|
|
20240603,181200,7316018100,23150,23150,23150,23150,0
|
|
20240603,181100,7316018100,23150,23150,23150,23150,0
|
|
20240603,181000,7316018100,23150,23150,23150,23150,0
|
|
20240603,180900,7316018100,23150,23150,23150,23150,0
|
|
20240603,180800,7316018100,23150,23150,23150,23150,0
|
|
20240603,180700,7316018100,23150,23150,23150,23150,0
|
|
20240603,180600,7316018100,23150,23150,23150,23150,0
|
|
20240603,180500,7316018100,23150,23150,23150,23150,0
|
|
20240603,180400,7316018100,23150,23150,23150,23150,0
|
|
20240603,180300,7316018100,23150,23150,23150,23150,0
|
|
20240603,180200,7316018100,23150,23150,23150,23150,0
|
|
20240603,180100,7316018100,23150,23150,23150,23150,13677
|
|
20240603,180000,7316018100,23150,23150,23150,23150,0
|
|
20240603,175900,7316018100,23150,23150,23150,23150,0
|
|
20240603,175800,7316018100,23150,23150,23150,23150,0
|
|
20240603,175700,7316018100,23150,23150,23150,23150,0
|
|
20240603,175600,7316018100,23150,23150,23150,23150,0
|
|
20240603,175500,7316018100,23150,23150,23150,23150,0
|
|
20240603,175400,7316018100,23150,23150,23150,23150,0
|
|
20240603,175300,7316018100,23150,23150,23150,23150,0
|
|
20240603,175200,7316018100,23150,23150,23150,23150,0
|
|
20240603,175100,7316018100,23150,23150,23150,23150,0
|
|
20240603,175000,7316018100,23150,23150,23150,23150,0
|
|
20240603,174900,7316018100,23150,23150,23150,23150,0
|
|
20240603,174800,7316018100,23150,23150,23150,23150,0
|
|
20240603,174700,7316018100,23150,23150,23150,23150,0
|
|
20240603,174600,7316018100,23150,23150,23150,23150,0
|
|
20240603,174500,7316018100,23150,23150,23150,23150,0
|
|
20240603,174400,7316018100,23150,23150,23150,23150,0
|
|
20240603,174300,7316018100,23150,23150,23150,23150,0
|
|
20240603,174200,7316018100,23150,23150,23150,23150,0
|
|
20240603,174100,7316018100,23150,23150,23150,23150,0
|
|
20240603,174000,7316018100,23150,23150,23150,23150,0
|
|
20240603,173900,7316018100,23150,23150,23150,23150,0
|
|
20240603,173800,7316018100,23150,23150,23150,23150,0
|
|
20240603,173700,7316018100,23150,23150,23150,23150,0
|
|
20240603,173600,7316018100,23150,23150,23150,23150,0
|
|
20240603,173500,7316018100,23150,23150,23150,23150,0
|
|
20240603,173400,7316018100,23150,23150,23150,23150,0
|
|
20240603,173300,7316018100,23150,23150,23150,23150,0
|
|
20240603,173200,7316018100,23150,23150,23150,23150,0
|
|
20240603,173100,7316018100,23150,23150,23150,23150,13677
|
|
20240603,173000,7316018100,23150,23150,23150,23150,0
|
|
20240603,172900,7316018100,23150,23150,23150,23150,0
|
|
20240603,172800,7316018100,23150,23150,23150,23150,0
|
|
20240603,172700,7316018100,23150,23150,23150,23150,0
|
|
20240603,172600,7316018100,23150,23150,23150,23150,0
|
|
20240603,172500,7316018100,23150,23150,23150,23150,0
|
|
20240603,172400,7316018100,23150,23150,23150,23150,0
|
|
20240603,172300,7316018100,23150,23150,23150,23150,0
|
|
20240603,172200,7316018100,23150,23150,23150,23150,0
|
|
20240603,172100,7316018100,23150,23150,23150,23150,0
|
|
20240603,172000,7316018100,23150,23150,23150,23150,0
|
|
20240603,171900,7316018100,23150,23150,23150,23150,0
|
|
20240603,171800,7316018100,23150,23150,23150,23150,0
|
|
20240603,171700,7316018100,23150,23150,23150,23150,0
|
|
20240603,171600,7316018100,23150,23150,23150,23150,0
|
|
20240603,171500,7316018100,23150,23150,23150,23150,0
|
|
20240603,171400,7316018100,23150,23150,23150,23150,0
|
|
20240603,171300,7316018100,23150,23150,23150,23150,0
|
|
20240603,171200,7316018100,23150,23150,23150,23150,0
|
|
20240603,171100,7316018100,23150,23150,23150,23150,0
|
|
20240603,171000,7316018100,23150,23150,23150,23150,0
|
|
20240603,170900,7316018100,23150,23150,23150,23150,0
|
|
20240603,170800,7316018100,23150,23150,23150,23150,0
|
|
20240603,170700,7316018100,23150,23150,23150,23150,0
|
|
20240603,170600,7316018100,23150,23150,23150,23150,0
|
|
20240603,170500,7316018100,23150,23150,23150,23150,0
|
|
20240603,170400,7316018100,23150,23150,23150,23150,0
|
|
20240603,170300,7316018100,23150,23150,23150,23150,0
|
|
20240603,170200,7316018100,23150,23150,23150,23150,0
|
|
20240603,170100,7316018100,23150,23150,23150,23150,13677
|
|
20240603,170000,7316018100,23150,23150,23150,23150,0
|
|
20240603,165900,7316018100,23150,23150,23150,23150,0
|
|
20240603,165800,7316018100,23150,23150,23150,23150,0
|
|
20240603,165700,7316018100,23150,23150,23150,23150,0
|
|
20240603,165600,7316018100,23150,23150,23150,23150,0
|
|
20240603,165500,7316018100,23150,23150,23150,23150,0
|
|
20240603,165400,7316018100,23150,23150,23150,23150,0
|
|
20240603,165300,7316018100,23150,23150,23150,23150,0
|
|
20240603,165200,7316018100,23150,23150,23150,23150,0
|
|
20240603,165100,7316018100,23150,23150,23150,23150,0
|
|
20240603,165000,7316018100,23150,23150,23150,23150,0
|
|
20240603,164900,7316018100,23150,23150,23150,23150,0
|
|
20240603,164800,7316018100,23150,23150,23150,23150,0
|
|
20240603,164700,7316018100,23150,23150,23150,23150,0
|
|
20240603,164600,7316018100,23150,23150,23150,23150,0
|
|
20240603,164500,7316018100,23150,23150,23150,23150,0
|
|
20240603,164400,7316018100,23150,23150,23150,23150,0
|
|
20240603,164300,7316018100,23150,23150,23150,23150,0
|
|
20240603,164200,7316018100,23150,23150,23150,23150,0
|
|
20240603,164100,7316018100,23150,23150,23150,23150,0
|
|
20240603,164000,7316018100,23150,23150,23150,23150,0
|
|
20240603,163900,7316018100,23150,23150,23150,23150,0
|
|
20240603,163800,7316018100,23150,23150,23150,23150,0
|
|
20240603,163700,7316018100,23150,23150,23150,23150,0
|
|
20240603,163600,7316018100,23150,23150,23150,23150,0
|
|
20240603,163500,7316018100,23150,23150,23150,23150,0
|
|
20240603,163400,7316018100,23150,23150,23150,23150,0
|
|
20240603,163300,7316018100,23150,23150,23150,23150,0
|
|
20240603,163200,7316018100,23150,23150,23150,23150,0
|
|
20240603,163100,7316018100,23150,23150,23150,23150,13677
|
|
20240603,163000,7316018100,23150,23150,23150,23150,0
|
|
20240603,162900,7316018100,23150,23150,23150,23150,0
|
|
20240603,162800,7316018100,23150,23150,23150,23150,0
|
|
20240603,162700,7316018100,23150,23150,23150,23150,0
|
|
20240603,162600,7316018100,23150,23150,23150,23150,0
|
|
20240603,162500,7316018100,23150,23150,23150,23150,0
|
|
20240603,162400,7316018100,23150,23150,23150,23150,0
|
|
20240603,162300,7316018100,23150,23150,23150,23150,0
|
|
20240603,162200,7316018100,23150,23150,23150,23150,0
|
|
20240603,162100,7316018100,23150,23150,23150,23150,0
|
|
20240603,162000,7316018100,23150,23150,23150,23150,0
|
|
20240603,161900,7316018100,23150,23150,23150,23150,0
|
|
20240603,161800,7316018100,23150,23150,23150,23150,0
|
|
20240603,161700,7316018100,23150,23150,23150,23150,0
|
|
20240603,161600,7316018100,23150,23150,23150,23150,0
|
|
20240603,161500,7316018100,23150,23150,23150,23150,0
|
|
20240603,161400,7316018100,23150,23150,23150,23150,0
|
|
20240603,161300,7316018100,23150,23150,23150,23150,0
|
|
20240603,161200,7316018100,23150,23150,23150,23150,0
|
|
20240603,161100,7316018100,23150,23150,23150,23150,0
|
|
20240603,161000,7316018100,23150,23150,23150,23150,0
|
|
20240603,160900,7316018100,23150,23150,23150,23150,0
|
|
20240603,160800,7316018100,23150,23150,23150,23150,0
|
|
20240603,160700,7316018100,23150,23150,23150,23150,0
|
|
20240603,160600,7316018100,23150,23150,23150,23150,0
|
|
20240603,160500,7316018100,23150,23150,23150,23150,0
|
|
20240603,160400,7316018100,23150,23150,23150,23150,0
|
|
20240603,160300,7316018100,23150,23150,23150,23150,0
|
|
20240603,160200,7316018100,23150,23150,23150,23150,0
|
|
20240603,160100,7316018100,23150,23150,23150,23150,13677
|
|
20240603,160000,7316018100,23150,23150,23150,23150,0
|
|
20240603,155900,7316018100,23150,23150,23150,23150,0
|
|
20240603,155800,7316018100,23150,23150,23150,23150,0
|
|
20240603,155700,7316018100,23150,23150,23150,23150,0
|
|
20240603,155600,7316018100,23150,23150,23150,23150,0
|
|
20240603,155500,7316018100,23150,23150,23150,23150,0
|
|
20240603,155400,7316018100,23150,23150,23150,23150,0
|
|
20240603,155300,7316018100,23150,23150,23150,23150,0
|
|
20240603,155200,7316018100,23150,23150,23150,23150,0
|
|
20240603,155100,7316018100,23150,23150,23150,23150,0
|
|
20240603,155000,7316018100,23150,23150,23150,23150,0
|
|
20240603,154900,7316018100,23150,23150,23150,23150,0
|
|
20240603,154800,7316018100,23150,23150,23150,23150,0
|
|
20240603,154700,7316018100,23150,23150,23150,23150,0
|
|
20240603,154600,7316018100,23150,23150,23150,23150,0
|
|
20240603,154500,7316018100,23150,23150,23150,23150,0
|
|
20240603,154400,7316018100,23150,23150,23150,23150,0
|
|
20240603,154300,7316018100,23150,23150,23150,23150,0
|
|
20240603,154200,7316018100,23150,23150,23150,23150,0
|
|
20240603,154100,7316018100,23150,23150,23150,23150,0
|
|
20240603,154000,7316018100,23150,23150,23150,23150,0
|
|
20240603,153900,7316018100,23150,23150,23150,23150,0
|
|
20240603,153800,7316018100,23150,23150,23150,23150,0
|
|
20240603,153700,7316018100,23150,23150,23150,23150,0
|
|
20240603,153600,7316018100,23150,23150,23150,23150,0
|
|
20240603,153500,7316018100,23150,23150,23150,23150,0
|
|
20240603,153400,7316018100,23150,23150,23150,23150,0
|
|
20240603,153300,7316018100,23150,23150,23150,23150,0
|
|
20240603,153200,7316018100,23150,23150,23150,23150,0
|
|
20240603,153100,7316018100,23150,23150,23150,23150,13677
|
|
20240603,153000,7316018100,23150,23150,23150,23150,13677
|
|
20240603,152900,6999395550,23300,23300,23300,23300,0
|
|
20240603,152800,6999395550,23300,23300,23300,23300,0
|
|
20240603,152700,6999395550,23300,23300,23300,23300,0
|
|
20240603,152600,6999395550,23300,23300,23300,23300,0
|
|
20240603,152500,6999395550,23300,23300,23300,23300,0
|
|
20240603,152400,6999395550,23300,23300,23300,23300,0
|
|
20240603,152300,6999395550,23300,23300,23300,23300,0
|
|
20240603,152200,6999395550,23300,23300,23300,23300,0
|
|
20240603,152100,6999395550,23300,23300,23300,23300,0
|
|
20240603,152000,6999395550,23300,23300,23300,23300,0
|
|
20240603,151900,6999395550,23300,23300,23300,23150,6356
|
|
20240603,151800,6851896750,23250,23250,23300,23250,818
|
|
20240603,151700,6832874700,23300,23250,23300,23250,17
|
|
20240603,151600,6832479250,23300,23300,23300,23250,376
|
|
20240603,151500,6823737050,23250,23300,23350,23250,2334
|
|
20240603,151400,6769355250,23300,23300,23300,23250,86
|
|
20240603,151300,6767353950,23300,23250,23300,23250,238
|
|
20240603,151200,6761820400,23250,23300,23300,23250,173
|
|
20240603,151100,6757796400,23300,23300,23300,23250,133
|
|
20240603,151000,6754703100,23200,23300,23300,23200,452
|
|
20240603,150900,6744199050,23200,23200,23300,23200,3383
|
|
20240603,150800,6665667500,23200,23250,23250,23200,2161
|
|
20240603,150700,6615527800,23200,23250,23250,23200,4013
|
|
20240603,150600,6522376000,23300,23250,23300,23250,64
|
|
20240603,150500,6520885900,23250,23200,23300,23200,215
|
|
20240603,150400,6515889650,23300,23200,23300,23200,286
|
|
20240603,150300,6509240800,23200,23300,23300,23200,1004
|
|
20240603,150200,6485897900,23200,23200,23300,23150,2401
|
|
20240603,150100,6430117950,23250,23250,23250,23200,344
|
|
20240603,150000,6422132900,23250,23200,23250,23200,269
|
|
20240603,145900,6415890600,23200,23200,23250,23200,1531
|
|
20240603,145800,6380366200,23200,23250,23250,23200,376
|
|
20240603,145700,6371635750,23250,23250,23250,23200,1575
|
|
20240603,145600,6335017800,23300,23300,23300,23250,56
|
|
20240603,145500,6333713500,23300,23300,23300,23250,74
|
|
20240603,145400,6331991650,23300,23250,23300,23250,125
|
|
20240603,145300,6329084350,23250,23250,23250,23200,633
|
|
20240603,145200,6314382200,23200,23200,23250,23200,262
|
|
20240603,145100,6308303300,23250,23250,23250,23250,140
|
|
20240603,145000,6305048300,23250,23250,23250,23200,201
|
|
20240603,144900,6300379350,23200,23200,23200,23200,162
|
|
20240603,144800,6296620950,23200,23250,23250,23200,418
|
|
20240603,144700,6286913050,23300,23300,23300,23300,85
|
|
20240603,144600,6284932550,23300,23250,23300,23200,136
|
|
20240603,144500,6281770600,23250,23250,23250,23200,339
|
|
20240603,144400,6273899350,23300,23300,23300,23300,50
|
|
20240603,144300,6272734350,23300,23300,23300,23250,124
|
|
20240603,144200,6269845200,23300,23350,23350,23300,268
|
|
20240603,144100,6263597850,23350,23300,23350,23300,789
|
|
20240603,144000,6245200900,23300,23150,23300,23150,2525
|
|
20240603,143900,6186605600,23150,23200,23250,23150,2076
|
|
20240603,143800,6138520250,23250,23150,23250,23150,866
|
|
20240603,143700,6118454550,23200,23200,23200,23150,1264
|
|
20240603,143600,6089181500,23200,23300,23300,23200,2178
|
|
20240603,143500,6038558600,23350,23200,23350,23200,104
|
|
20240603,143400,6036141450,23200,23200,23250,23200,1089
|
|
20240603,143300,6010829050,23200,23200,23250,23150,1797
|
|
20240603,143200,5969137550,23250,23350,23350,23250,2975
|
|
20240603,143100,5899892650,23350,23350,23350,23350,55
|
|
20240603,143000,5898608400,23350,23300,23350,23300,836
|
|
20240603,142900,5879122600,23300,23250,23300,23250,390
|
|
20240603,142800,5870038100,23300,23350,23350,23250,4994
|
|
20240603,142700,5753555200,23350,23400,23400,23350,739
|
|
20240603,142600,5736287050,23400,23400,23400,23400,119
|
|
20240603,142500,5733502450,23350,23400,23400,23350,164
|
|
20240603,142400,5729668850,23450,23400,23450,23400,525
|
|
20240603,142300,5717379100,23400,23350,23400,23350,53
|
|
20240603,142200,5716139250,23350,23400,23400,23350,1134
|
|
20240603,142100,5689653100,23400,23400,23400,23400,463
|
|
20240603,142000,5678818900,23400,23400,23450,23400,1975
|
|
20240603,141900,5632603650,23450,23400,23450,23400,315
|
|
20240603,141800,5625217100,23450,23450,23450,23450,5
|
|
20240603,141700,5625099850,23450,23450,23450,23400,2614
|
|
20240603,141600,5563913550,23500,23450,23500,23450,157
|
|
20240603,141500,5560230400,23450,23450,23500,23450,144
|
|
20240603,141400,5556852450,23500,23500,23500,23450,2135
|
|
20240603,141300,5506783200,23500,23500,23500,23500,46
|
|
20240603,141200,5505702200,23500,23500,23500,23500,116
|
|
20240603,141100,5502976200,23500,23500,23500,23500,213
|
|
20240603,141000,5497970700,23500,23500,23500,23500,13
|
|
20240603,140900,5497665200,23500,23500,23500,23500,84
|
|
20240603,140800,5495691200,23500,23500,23500,23500,0
|
|
20240603,140700,5495691200,23500,23450,23500,23450,342
|
|
20240603,140600,5487670750,23500,23450,23500,23450,20
|
|
20240603,140500,5487201200,23500,23450,23500,23450,124
|
|
20240603,140400,5484287300,23450,23550,23550,23450,427
|
|
20240603,140300,5474254350,23550,23550,23550,23500,45
|
|
20240603,140200,5473196200,23550,23550,23550,23550,1
|
|
20240603,140100,5473172650,23550,23550,23550,23550,4
|
|
20240603,140000,5473078450,23550,23500,23550,23500,101
|
|
20240603,135900,5470704900,23550,23550,23550,23550,5
|
|
20240603,135800,5470587150,23500,23500,23500,23500,0
|
|
20240603,135700,5470587150,23500,23500,23500,23500,100
|
|
20240603,135600,5468237150,23500,23500,23500,23500,25
|
|
20240603,135500,5467649650,23550,23500,23550,23500,430
|
|
20240603,135400,5457544600,23500,23550,23550,23500,713
|
|
20240603,135300,5440784100,23550,23500,23550,23500,38
|
|
20240603,135200,5439891050,23500,23500,23500,23450,634
|
|
20240603,135100,5425017050,23500,23500,23500,23500,45
|
|
20240603,135000,5423959550,23500,23500,23500,23450,568
|
|
20240603,134900,5410629450,23500,23500,23500,23500,32
|
|
20240603,134800,5409877450,23500,23500,23500,23500,124
|
|
20240603,134700,5406963450,23500,23500,23500,23500,50
|
|
20240603,134600,5405788450,23500,23500,23500,23500,12
|
|
20240603,134500,5405506450,23500,23500,23500,23450,13
|
|
20240603,134400,5405201050,23500,23500,23500,23450,358
|
|
20240603,134300,5396789100,23500,23550,23550,23500,257
|
|
20240603,134200,5390744600,23550,23500,23550,23500,94
|
|
20240603,134100,5388533500,23500,23500,23500,23500,20
|
|
20240603,134000,5388063500,23500,23550,23550,23500,979
|
|
20240603,133900,5365055950,23550,23550,23550,23550,849
|
|
20240603,133800,5345062000,23550,23600,23600,23550,46
|
|
20240603,133700,5343978600,23600,23600,23600,23600,53
|
|
20240603,133600,5342727800,23600,23600,23600,23550,152
|
|
20240603,133500,5339140700,23650,23650,23650,23600,63
|
|
20240603,133400,5337651250,23650,23650,23650,23650,0
|
|
20240603,133300,5337651250,23650,23650,23650,23600,323
|
|
20240603,133200,5330027300,23650,23650,23650,23650,113
|
|
20240603,133100,5327354850,23650,23600,23650,23600,117
|
|
20240603,133000,5324592400,23600,23600,23600,23550,425
|
|
20240603,132900,5314564900,23650,23650,23650,23650,101
|
|
20240603,132800,5312176250,23650,23650,23650,23650,0
|
|
20240603,132700,5312176250,23650,23600,23650,23600,18
|
|
20240603,132600,5311750700,23550,23550,23550,23550,31
|
|
20240603,132500,5311020650,23550,23600,23600,23550,154
|
|
20240603,132400,5307393750,23550,23600,23600,23550,45
|
|
20240603,132300,5306333700,23600,23600,23600,23550,723
|
|
20240603,132200,5289285350,23600,23600,23700,23550,1441
|
|
20240603,132100,5255328150,23700,23700,23700,23700,1
|
|
20240603,132000,5255304450,23600,23600,23600,23600,0
|
|
20240603,131900,5255304450,23600,23700,23700,23600,44
|
|
20240603,131800,5254261950,23700,23700,23700,23700,1
|
|
20240603,131700,5254238250,23750,23600,23750,23600,1436
|
|
20240603,131600,5220273300,23550,23550,23550,23550,20
|
|
20240603,131500,5219802300,23600,23600,23600,23600,13
|
|
20240603,131400,5219495500,23600,23600,23600,23600,33
|
|
20240603,131300,5218716700,23600,23550,23600,23550,287
|
|
20240603,131200,5211956850,23550,23550,23550,23550,383
|
|
20240603,131100,5202937200,23600,23550,23600,23550,556
|
|
20240603,131000,5189823100,23600,23600,23600,23550,53
|
|
20240603,130900,5188574100,23550,23550,23550,23550,33
|
|
20240603,130800,5187796950,23550,23550,23550,23550,60
|
|
20240603,130700,5186383950,23550,23550,23550,23550,27
|
|
20240603,130600,5185748100,23600,23600,23600,23600,0
|
|
20240603,130500,5185748100,23600,23600,23600,23600,180
|
|
20240603,130400,5181500100,23600,23600,23600,23550,96
|
|
20240603,130300,5179238800,23600,23600,23600,23550,16
|
|
20240603,130200,5178861600,23550,23550,23550,23550,372
|
|
20240603,130100,5170101000,23550,23550,23550,23550,1
|
|
20240603,130000,5170077450,23550,23550,23550,23550,201
|
|
20240603,125900,5165343900,23550,23500,23550,23500,25
|
|
20240603,125800,5164756300,23550,23550,23550,23550,0
|
|
20240603,125700,5164756300,23550,23550,23600,23550,117
|
|
20240603,125600,5162000900,23550,23550,23600,23550,313
|
|
20240603,125500,5154629700,23550,23600,23600,23550,73
|
|
20240603,125400,5152910450,23600,23550,23600,23550,49
|
|
20240603,125300,5151756450,23550,23550,23550,23550,201
|
|
20240603,125200,5147022900,23550,23550,23550,23550,111
|
|
20240603,125100,5144408850,23500,23550,23550,23500,1287
|
|
20240603,125000,5114150000,23550,23500,23550,23500,19
|
|
20240603,124900,5113702800,23550,23550,23550,23550,202
|
|
20240603,124800,5108945700,23550,23500,23550,23500,6
|
|
20240603,124700,5108804650,23500,23500,23500,23500,20
|
|
20240603,124600,5108334650,23500,23500,23550,23500,21
|
|
20240603,124500,5107841100,23550,23550,23550,23550,10
|
|
20240603,124400,5107605600,23550,23550,23550,23550,3
|
|
20240603,124300,5107534950,23500,23500,23550,23500,17
|
|
20240603,124200,5107135400,23550,23500,23550,23500,266
|
|
20240603,124100,5100880500,23500,23500,23500,23500,38
|
|
20240603,124000,5099987500,23500,23500,23500,23500,0
|
|
20240603,123900,5099987500,23500,23500,23500,23450,283
|
|
20240603,123800,5093343850,23500,23500,23500,23500,1
|
|
20240603,123700,5093320350,23500,23550,23550,23500,67
|
|
20240603,123600,5091742700,23550,23550,23550,23550,5
|
|
20240603,123500,5091624950,23550,23550,23550,23550,0
|
|
20240603,123400,5091624950,23550,23550,23550,23550,51
|
|
20240603,123300,5090423900,23450,23500,23550,23450,247
|
|
20240603,123200,5084613950,23500,23450,23550,23450,205
|
|
20240603,123100,5079792650,23500,23500,23550,23500,98
|
|
20240603,123000,5077489550,23500,23450,23500,23400,477
|
|
20240603,122900,5066301650,23400,23500,23500,23400,1112
|
|
20240603,122800,5040277250,23450,23450,23450,23450,292
|
|
20240603,122700,5033429850,23500,23500,23500,23450,293
|
|
20240603,122600,5026557400,23500,23450,23500,23400,618
|
|
20240603,122500,5012069400,23450,23500,23500,23450,576
|
|
20240603,122400,4998559400,23500,23500,23500,23500,10
|
|
20240603,122300,4998324400,23500,23500,23500,23500,10
|
|
20240603,122200,4998089400,23500,23500,23500,23500,80
|
|
20240603,122100,4996209400,23500,23500,23500,23500,6
|
|
20240603,122000,4996068400,23450,23450,23500,23450,262
|
|
20240603,121900,4989923150,23450,23500,23500,23450,697
|
|
20240603,121800,4973578000,23450,23500,23500,23450,412
|
|
20240603,121700,4963916000,23500,23500,23500,23500,4
|
|
20240603,121600,4963822000,23500,23550,23550,23500,204
|
|
20240603,121500,4959026650,23500,23450,23500,23450,82
|
|
20240603,121400,4957103150,23500,23500,23500,23500,70
|
|
20240603,121300,4955458150,23550,23500,23550,23500,5
|
|
20240603,121200,4955340550,23500,23500,23500,23500,101
|
|
20240603,121100,4952967050,23450,23450,23500,23450,178
|
|
20240603,121000,4948789950,23450,23500,23500,23450,6
|
|
20240603,120900,4948649000,23500,23500,23500,23500,35
|
|
20240603,120800,4947826500,23500,23450,23500,23450,163
|
|
20240603,120700,4944004100,23450,23450,23500,23450,185
|
|
20240603,120600,4939665600,23500,23500,23500,23500,39
|
|
20240603,120500,4938749100,23500,23500,23500,23450,886
|
|
20240603,120400,4917970850,23450,23500,23500,23450,85
|
|
20240603,120300,4915974850,23500,23450,23500,23450,135
|
|
20240603,120200,4912803450,23500,23450,23500,23450,95
|
|
20240603,120100,4910575400,23500,23500,23500,23500,373
|
|
20240603,120000,4901809900,23550,23550,23550,23550,30
|
|
20240603,115900,4901103400,23550,23500,23550,23500,212
|
|
20240603,115800,4896120400,23500,23500,23500,23500,400
|
|
20240603,115700,4886720400,23550,23550,23550,23500,55
|
|
20240603,115600,4885426900,23500,23500,23500,23500,404
|
|
20240603,115500,4875932900,23500,23500,23500,23500,39
|
|
20240603,115400,4875016400,23500,23500,23550,23500,881
|
|
20240603,115300,4854300400,23500,23500,23500,23500,50
|
|
20240603,115200,4853125400,23500,23500,23500,23500,49
|
|
20240603,115100,4851973900,23500,23500,23550,23500,220
|
|
20240603,115000,4846802150,23500,23550,23550,23500,337
|
|
20240603,114900,4838879600,23550,23500,23550,23500,818
|
|
20240603,114800,4819656100,23500,23500,23500,23500,39
|
|
20240603,114700,4818739600,23550,23550,23550,23550,13
|
|
20240603,114600,4818433450,23500,23550,23550,23500,2
|
|
20240603,114500,4818386400,23500,23500,23500,23500,100
|
|
20240603,114400,4816036400,23500,23550,23550,23500,47
|
|
20240603,114300,4814929800,23550,23550,23550,23550,100
|
|
20240603,114200,4812574800,23500,23450,23500,23450,185
|
|
20240603,114100,4808229550,23450,23450,23500,23450,195
|
|
20240603,114000,4803648300,23500,23450,23500,23450,73
|
|
20240603,113900,4801935300,23450,23500,23500,23450,1725
|
|
20240603,113800,4761445300,23500,23550,23550,23500,128
|
|
20240603,113700,4758431200,23550,23500,23550,23500,281
|
|
20240603,113600,4751822100,23550,23550,23550,23550,97
|
|
20240603,113500,4749537750,23550,23550,23550,23550,120
|
|
20240603,113400,4746711750,23550,23500,23550,23500,87
|
|
20240603,113300,4744664200,23500,23550,23550,23500,111
|
|
20240603,113200,4742055500,23500,23500,23500,23500,0
|
|
20240603,113100,4742055500,23500,23550,23550,23500,305
|
|
20240603,113000,4734887950,23500,23550,23550,23500,65
|
|
20240603,112900,4733358200,23500,23500,23500,23500,320
|
|
20240603,112800,4725838200,23500,23500,23500,23500,601
|
|
20240603,112700,4711714700,23500,23500,23500,23500,4
|
|
20240603,112600,4711620700,23500,23500,23500,23500,205
|
|
20240603,112500,4706803200,23500,23500,23500,23500,5
|
|
20240603,112400,4706685700,23500,23500,23500,23500,3
|
|
20240603,112300,4706615200,23500,23500,23500,23500,0
|
|
20240603,112200,4706615200,23500,23500,23500,23450,624
|
|
20240603,112100,4691972150,23550,23500,23550,23500,169
|
|
20240603,112000,4688000100,23550,23500,23550,23500,75
|
|
20240603,111900,4686236700,23500,23550,23550,23500,919
|
|
20240603,111800,4664640100,23500,23550,23550,23500,381
|
|
20240603,111700,4655679350,23550,23550,23550,23500,60
|
|
20240603,111600,4654268500,23550,23550,23550,23500,176
|
|
20240603,111500,4650126200,23550,23550,23550,23550,4
|
|
20240603,111400,4650032000,23500,23550,23550,23500,14
|
|
20240603,111300,4649702750,23550,23500,23550,23500,444
|
|
20240603,111200,4639268100,23500,23500,23500,23450,4263
|
|
20240603,111100,4539088950,23550,23550,23550,23550,427
|
|
20240603,111000,4529033100,23550,23650,23650,23550,636
|
|
20240603,110900,4514035150,23650,23600,23650,23600,144
|
|
20240603,110800,4510636650,23650,23650,23700,23650,74
|
|
20240603,110700,4508886500,23650,23700,23750,23650,450
|
|
20240603,110600,4498222450,23750,23700,23750,23700,223
|
|
20240603,110500,4492928300,23700,23650,23700,23650,857
|
|
20240603,110400,4472659650,23600,23600,23600,23550,561
|
|
20240603,110300,4459444100,23600,23650,23650,23550,337
|
|
20240603,110200,4451493250,23650,23600,23650,23600,337
|
|
20240603,110100,4443524850,23600,23650,23650,23550,356
|
|
20240603,110000,4435136000,23650,23600,23650,23600,210
|
|
20240603,105900,4430178200,23600,23550,23600,23500,162
|
|
20240603,105800,4426367800,23500,23500,23500,23500,1007
|
|
20240603,105700,4402703300,23450,23500,23500,23450,1522
|
|
20240603,105600,4366968100,23500,23500,23500,23500,579
|
|
20240603,105500,4353361600,23450,23650,23650,23450,4229
|
|
20240603,105400,4253967300,23500,23600,23600,23500,1164
|
|
20240603,105300,4226569700,23600,23600,23600,23600,819
|
|
20240603,105200,4207241300,23600,23650,23650,23600,4
|
|
20240603,105100,4207146800,23600,23550,23600,23550,428
|
|
20240603,105000,4197062400,23550,23500,23600,23500,1434
|
|
20240603,104900,4163299150,23500,23550,23550,23500,2447
|
|
20240603,104800,4105740500,23550,23550,23600,23550,1176
|
|
20240603,104700,4078045650,23550,23600,23600,23550,943
|
|
20240603,104600,4055829250,23600,23650,23650,23550,100
|
|
20240603,104500,4053465200,23650,23650,23650,23550,1077
|
|
20240603,104400,4028042550,23600,23600,23600,23600,72
|
|
20240603,104300,4026343350,23600,23550,23600,23550,90
|
|
20240603,104200,4024219850,23550,23550,23550,23550,235
|
|
20240603,104100,4018685600,23550,23600,23600,23550,513
|
|
20240603,104000,4006599800,23600,23600,23650,23600,211
|
|
20240603,103900,4001620150,23650,23600,23650,23600,80
|
|
20240603,103800,3999730650,23600,23600,23600,23600,810
|
|
20240603,103700,3980614650,23600,23600,23600,23600,701
|
|
20240603,103600,3964071050,23600,23600,23650,23600,342
|
|
20240603,103500,3955999800,23600,23650,23650,23600,62
|
|
20240603,103400,3954535450,23600,23600,23650,23600,496
|
|
20240603,103300,3942824550,23600,23650,23650,23600,219
|
|
20240603,103200,3937655500,23650,23600,23650,23600,542
|
|
20240603,103100,3924861900,23600,23650,23650,23600,1093
|
|
20240603,103000,3899036250,23650,23750,23750,23650,924
|
|
20240603,102900,3877165400,23700,23750,23750,23700,394
|
|
20240603,102800,3867826700,23750,23700,23750,23700,849
|
|
20240603,102700,3847705350,23700,23700,23700,23700,139
|
|
20240603,102600,3844411050,23700,23750,23800,23700,2014
|
|
20240603,102500,3796612850,23750,23800,23800,23750,222
|
|
20240603,102400,3791331500,23800,23800,23800,23800,246
|
|
20240603,102300,3785476700,23850,23800,23850,23800,876
|
|
20240603,102200,3764627800,23800,23850,23850,23800,465
|
|
20240603,102100,3753560550,23800,23850,23850,23800,128
|
|
20240603,102000,3750508500,23800,23800,23850,23800,907
|
|
20240603,101900,3728915200,23800,23950,23950,23800,2093
|
|
20240603,101800,3678965250,23950,23900,23950,23900,1518
|
|
20240603,101700,3642676550,23950,23950,23950,23900,1143
|
|
20240603,101600,3615331300,23950,24000,24000,23950,2694
|
|
20240603,101500,3550762700,24050,24050,24050,23950,4587
|
|
20240603,101400,3440685850,24000,23900,24050,23850,13442
|
|
20240603,101300,3118266900,23850,23900,23900,23850,5380
|
|
20240603,101200,2989704400,23850,23850,23900,23800,2318
|
|
20240603,101100,2934409300,23800,23800,23900,23750,2928
|
|
20240603,101000,2864643550,23900,23850,23900,23800,3403
|
|
20240603,100900,2783447600,23850,23800,23850,23750,1629
|
|
20240603,100800,2744641750,23800,23850,23900,23700,4824
|
|
20240603,100700,2629884950,23900,23900,23900,23800,2836
|
|
20240603,100600,2562235450,23800,23900,23900,23800,4451
|
|
20240603,100500,2456089550,23900,23850,24050,23800,14331
|
|
20240603,100400,2113341350,23850,23750,23850,23700,3474
|
|
20240603,100300,2030660650,23800,23600,23800,23600,1773
|
|
20240603,100200,1988682150,23550,23600,23700,23550,3061
|
|
20240603,100100,1916444050,23700,23600,23700,23600,43
|
|
20240603,100000,1915428550,23650,23650,23650,23650,1156
|
|
20240603,095900,1888089150,23650,23650,23650,23550,85
|
|
20240603,095800,1886085800,23550,23650,23700,23550,1590
|
|
20240603,095700,1848502550,23650,23600,23650,23550,172
|
|
20240603,095600,1844444700,23650,23650,23650,23650,5
|
|
20240603,095500,1844326450,23650,23650,23700,23650,477
|
|
20240603,095400,1833044300,23650,23650,23700,23650,278
|
|
20240603,095300,1826461550,23650,23700,23700,23650,1180
|
|
20240603,095200,1798496600,23700,23700,23700,23700,204
|
|
20240603,095100,1793661800,23700,23550,23700,23550,1836
|
|
20240603,095000,1750253750,23600,23600,23600,23550,209
|
|
20240603,094900,1745323850,23600,23550,23600,23550,359
|
|
20240603,094800,1736853950,23600,23600,23600,23600,114
|
|
20240603,094700,1734163550,23600,23550,23600,23550,346
|
|
20240603,094600,1726014250,23550,23550,23550,23550,473
|
|
20240603,094500,1714875100,23600,23600,23600,23600,426
|
|
20240603,094400,1704821500,23600,23500,23600,23500,386
|
|
20240603,094300,1695750200,23500,23550,23550,23500,620
|
|
20240603,094200,1681155150,23550,23500,23550,23500,267
|
|
20240603,094100,1674880500,23500,23550,23550,23500,1276
|
|
20240603,094000,1644843900,23600,23600,23650,23600,1115
|
|
20240603,093900,1618526500,23600,23650,23650,23600,155
|
|
20240603,093800,1614862700,23600,23600,23650,23550,689
|
|
20240603,093700,1598600950,23600,23600,23600,23600,287
|
|
20240603,093600,1591827750,23600,23600,23600,23550,123
|
|
20240603,093500,1588928450,23550,23550,23600,23550,361
|
|
20240603,093400,1580412450,23550,23550,23600,23500,272
|
|
20240603,093300,1574013900,23500,23600,23600,23500,587
|
|
20240603,093200,1560184750,23600,23550,23600,23500,165
|
|
20240603,093100,1556306250,23550,23600,23600,23500,37
|
|
20240603,093000,1555435300,23500,23600,23600,23400,6140
|
|
20240603,092900,1411556800,23600,23550,23600,23500,766
|
|
20240603,092800,1393542150,23550,23500,23550,23500,841
|
|
20240603,092700,1373774100,23550,23500,23550,23450,814
|
|
20240603,092600,1354646200,23500,23600,23600,23500,1146
|
|
20240603,092500,1327713900,23500,23500,23600,23500,1140
|
|
20240603,092400,1300897250,23600,23500,23600,23450,2099
|
|
20240603,092300,1251624650,23500,23500,23600,23450,480
|
|
20240603,092200,1240344250,23500,23600,23650,23500,1849
|
|
20240603,092100,1196802400,23600,23700,23700,23550,2210
|
|
20240603,092000,1144592750,23750,23800,23800,23700,871
|
|
20240603,091900,1123925550,23800,23700,23800,23700,233
|
|
20240603,091800,1118395050,23750,23750,23800,23650,555
|
|
20240603,091700,1105205250,23750,23800,23800,23650,478
|
|
20240603,091600,1093857750,23800,23850,23900,23650,4239
|
|
20240603,091500,992964800,23850,23650,23900,23650,5586
|
|
20240603,091400,860234100,23650,23550,23650,23550,1666
|
|
20240603,091300,820868400,23600,23500,23600,23500,1174
|
|
20240603,091200,793188350,23600,23500,23600,23400,4094
|
|
20240603,091100,697208450,23500,23600,23650,23500,739
|
|
20240603,091000,679771150,23600,23600,23650,23600,1134
|
|
20240603,090900,653002000,23600,23650,23650,23600,475
|
|
20240603,090800,641791700,23550,23550,23550,23450,2250
|
|
20240603,090700,588915550,23650,23600,23650,23550,2043
|
|
20240603,090600,540682800,23600,23700,23700,23600,701
|
|
20240603,090500,524090550,23700,23600,23700,23600,2076
|
|
20240603,090400,475013450,23500,23600,23650,23500,380
|
|
20240603,090300,466050250,23650,23500,23650,23450,4852
|
|
20240603,090200,352063300,23500,23550,23650,23500,2561
|
|
20240603,090100,291709850,23650,23550,23700,23550,8872
|
|
20240603,090000,81995700,23550,23750,23750,23550,3459
|