724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,210100,8578925450,22550,22550,22550,22550,4086
|
|
20240604,210000,8578925450,22550,22550,22550,22550,0
|
|
20240604,205900,8578925450,22550,22550,22550,22550,0
|
|
20240604,205800,8578925450,22550,22550,22550,22550,0
|
|
20240604,205700,8578925450,22550,22550,22550,22550,0
|
|
20240604,205600,8578925450,22550,22550,22550,22550,0
|
|
20240604,205500,8578925450,22550,22550,22550,22550,0
|
|
20240604,205400,8578925450,22550,22550,22550,22550,0
|
|
20240604,205300,8578925450,22550,22550,22550,22550,0
|
|
20240604,205200,8578925450,22550,22550,22550,22550,0
|
|
20240604,205100,8578925450,22550,22550,22550,22550,0
|
|
20240604,205000,8578925450,22550,22550,22550,22550,0
|
|
20240604,204900,8578925450,22550,22550,22550,22550,0
|
|
20240604,204800,8578925450,22550,22550,22550,22550,0
|
|
20240604,204700,8578925450,22550,22550,22550,22550,0
|
|
20240604,204600,8578925450,22550,22550,22550,22550,0
|
|
20240604,204500,8578925450,22550,22550,22550,22550,0
|
|
20240604,204400,8578925450,22550,22550,22550,22550,0
|
|
20240604,204300,8578925450,22550,22550,22550,22550,0
|
|
20240604,204200,8578925450,22550,22550,22550,22550,0
|
|
20240604,204100,8578925450,22550,22550,22550,22550,0
|
|
20240604,204000,8578925450,22550,22550,22550,22550,0
|
|
20240604,203900,8578925450,22550,22550,22550,22550,0
|
|
20240604,203800,8578925450,22550,22550,22550,22550,0
|
|
20240604,203700,8578925450,22550,22550,22550,22550,0
|
|
20240604,203600,8578925450,22550,22550,22550,22550,0
|
|
20240604,203500,8578925450,22550,22550,22550,22550,0
|
|
20240604,203400,8578925450,22550,22550,22550,22550,0
|
|
20240604,203300,8578925450,22550,22550,22550,22550,0
|
|
20240604,203200,8578925450,22550,22550,22550,22550,0
|
|
20240604,203100,8578925450,22550,22550,22550,22550,4086
|
|
20240604,203000,8578925450,22550,22550,22550,22550,0
|
|
20240604,202900,8578925450,22550,22550,22550,22550,0
|
|
20240604,202800,8578925450,22550,22550,22550,22550,0
|
|
20240604,202700,8578925450,22550,22550,22550,22550,0
|
|
20240604,202600,8578925450,22550,22550,22550,22550,0
|
|
20240604,202500,8578925450,22550,22550,22550,22550,0
|
|
20240604,202400,8578925450,22550,22550,22550,22550,0
|
|
20240604,202300,8578925450,22550,22550,22550,22550,0
|
|
20240604,202200,8578925450,22550,22550,22550,22550,0
|
|
20240604,202100,8578925450,22550,22550,22550,22550,0
|
|
20240604,202000,8578925450,22550,22550,22550,22550,0
|
|
20240604,201900,8578925450,22550,22550,22550,22550,0
|
|
20240604,201800,8578925450,22550,22550,22550,22550,0
|
|
20240604,201700,8578925450,22550,22550,22550,22550,0
|
|
20240604,201600,8578925450,22550,22550,22550,22550,0
|
|
20240604,201500,8578925450,22550,22550,22550,22550,0
|
|
20240604,201400,8578925450,22550,22550,22550,22550,0
|
|
20240604,201300,8578925450,22550,22550,22550,22550,0
|
|
20240604,201200,8578925450,22550,22550,22550,22550,0
|
|
20240604,201100,8578925450,22550,22550,22550,22550,0
|
|
20240604,201000,8578925450,22550,22550,22550,22550,0
|
|
20240604,200900,8578925450,22550,22550,22550,22550,0
|
|
20240604,200800,8578925450,22550,22550,22550,22550,0
|
|
20240604,200700,8578925450,22550,22550,22550,22550,0
|
|
20240604,200600,8578925450,22550,22550,22550,22550,0
|
|
20240604,200500,8578925450,22550,22550,22550,22550,0
|
|
20240604,200400,8578925450,22550,22550,22550,22550,0
|
|
20240604,200300,8578925450,22550,22550,22550,22550,0
|
|
20240604,200200,8578925450,22550,22550,22550,22550,0
|
|
20240604,200100,8578925450,22550,22550,22550,22550,4086
|
|
20240604,200000,8578925450,22550,22550,22550,22550,0
|
|
20240604,195900,8578925450,22550,22550,22550,22550,0
|
|
20240604,195800,8578925450,22550,22550,22550,22550,0
|
|
20240604,195700,8578925450,22550,22550,22550,22550,0
|
|
20240604,195600,8578925450,22550,22550,22550,22550,0
|
|
20240604,195500,8578925450,22550,22550,22550,22550,0
|
|
20240604,195400,8578925450,22550,22550,22550,22550,0
|
|
20240604,195300,8578925450,22550,22550,22550,22550,0
|
|
20240604,195200,8578925450,22550,22550,22550,22550,0
|
|
20240604,195100,8578925450,22550,22550,22550,22550,0
|
|
20240604,195000,8578925450,22550,22550,22550,22550,0
|
|
20240604,194900,8578925450,22550,22550,22550,22550,0
|
|
20240604,194800,8578925450,22550,22550,22550,22550,0
|
|
20240604,194700,8578925450,22550,22550,22550,22550,0
|
|
20240604,194600,8578925450,22550,22550,22550,22550,0
|
|
20240604,194500,8578925450,22550,22550,22550,22550,0
|
|
20240604,194400,8578925450,22550,22550,22550,22550,0
|
|
20240604,194300,8578925450,22550,22550,22550,22550,0
|
|
20240604,194200,8578925450,22550,22550,22550,22550,0
|
|
20240604,194100,8578925450,22550,22550,22550,22550,0
|
|
20240604,194000,8578925450,22550,22550,22550,22550,0
|
|
20240604,193900,8578925450,22550,22550,22550,22550,0
|
|
20240604,193800,8578925450,22550,22550,22550,22550,0
|
|
20240604,193700,8578925450,22550,22550,22550,22550,0
|
|
20240604,193600,8578925450,22550,22550,22550,22550,0
|
|
20240604,193500,8578925450,22550,22550,22550,22550,0
|
|
20240604,193400,8578925450,22550,22550,22550,22550,0
|
|
20240604,193300,8578925450,22550,22550,22550,22550,0
|
|
20240604,193200,8578925450,22550,22550,22550,22550,0
|
|
20240604,193100,8578925450,22550,22550,22550,22550,4086
|
|
20240604,193000,8578925450,22550,22550,22550,22550,0
|
|
20240604,192900,8578925450,22550,22550,22550,22550,0
|
|
20240604,192800,8578925450,22550,22550,22550,22550,0
|
|
20240604,192700,8578925450,22550,22550,22550,22550,0
|
|
20240604,192600,8578925450,22550,22550,22550,22550,0
|
|
20240604,192500,8578925450,22550,22550,22550,22550,0
|
|
20240604,192400,8578925450,22550,22550,22550,22550,0
|
|
20240604,192300,8578925450,22550,22550,22550,22550,0
|
|
20240604,192200,8578925450,22550,22550,22550,22550,0
|
|
20240604,192100,8578925450,22550,22550,22550,22550,0
|
|
20240604,192000,8578925450,22550,22550,22550,22550,0
|
|
20240604,191900,8578925450,22550,22550,22550,22550,0
|
|
20240604,191800,8578925450,22550,22550,22550,22550,0
|
|
20240604,191700,8578925450,22550,22550,22550,22550,0
|
|
20240604,191600,8578925450,22550,22550,22550,22550,0
|
|
20240604,191500,8578925450,22550,22550,22550,22550,0
|
|
20240604,191400,8578925450,22550,22550,22550,22550,0
|
|
20240604,191300,8578925450,22550,22550,22550,22550,0
|
|
20240604,191200,8578925450,22550,22550,22550,22550,0
|
|
20240604,191100,8578925450,22550,22550,22550,22550,0
|
|
20240604,191000,8578925450,22550,22550,22550,22550,0
|
|
20240604,190900,8578925450,22550,22550,22550,22550,0
|
|
20240604,190800,8578925450,22550,22550,22550,22550,0
|
|
20240604,190700,8578925450,22550,22550,22550,22550,0
|
|
20240604,190600,8578925450,22550,22550,22550,22550,0
|
|
20240604,190500,8578925450,22550,22550,22550,22550,0
|
|
20240604,190400,8578925450,22550,22550,22550,22550,0
|
|
20240604,190300,8578925450,22550,22550,22550,22550,0
|
|
20240604,190200,8578925450,22550,22550,22550,22550,0
|
|
20240604,190100,8578925450,22550,22550,22550,22550,4086
|
|
20240604,190000,8578925450,22550,22550,22550,22550,0
|
|
20240604,185900,8578925450,22550,22550,22550,22550,0
|
|
20240604,185800,8578925450,22550,22550,22550,22550,0
|
|
20240604,185700,8578925450,22550,22550,22550,22550,0
|
|
20240604,185600,8578925450,22550,22550,22550,22550,0
|
|
20240604,185500,8578925450,22550,22550,22550,22550,0
|
|
20240604,185400,8578925450,22550,22550,22550,22550,0
|
|
20240604,185300,8578925450,22550,22550,22550,22550,0
|
|
20240604,185200,8578925450,22550,22550,22550,22550,0
|
|
20240604,185100,8578925450,22550,22550,22550,22550,0
|
|
20240604,185000,8578925450,22550,22550,22550,22550,0
|
|
20240604,184900,8578925450,22550,22550,22550,22550,0
|
|
20240604,184800,8578925450,22550,22550,22550,22550,0
|
|
20240604,184700,8578925450,22550,22550,22550,22550,0
|
|
20240604,184600,8578925450,22550,22550,22550,22550,0
|
|
20240604,184500,8578925450,22550,22550,22550,22550,0
|
|
20240604,184400,8578925450,22550,22550,22550,22550,0
|
|
20240604,184300,8578925450,22550,22550,22550,22550,0
|
|
20240604,184200,8578925450,22550,22550,22550,22550,0
|
|
20240604,184100,8578925450,22550,22550,22550,22550,0
|
|
20240604,184000,8578925450,22550,22550,22550,22550,0
|
|
20240604,183900,8578925450,22550,22550,22550,22550,0
|
|
20240604,183800,8578925450,22550,22550,22550,22550,0
|
|
20240604,183700,8578925450,22550,22550,22550,22550,0
|
|
20240604,183600,8578925450,22550,22550,22550,22550,0
|
|
20240604,183500,8578925450,22550,22550,22550,22550,0
|
|
20240604,183400,8578925450,22550,22550,22550,22550,0
|
|
20240604,183300,8578925450,22550,22550,22550,22550,0
|
|
20240604,183200,8578925450,22550,22550,22550,22550,0
|
|
20240604,183100,8578925450,22550,22550,22550,22550,4086
|
|
20240604,183000,8578925450,22550,22550,22550,22550,0
|
|
20240604,182900,8578925450,22550,22550,22550,22550,0
|
|
20240604,182800,8578925450,22550,22550,22550,22550,0
|
|
20240604,182700,8578925450,22550,22550,22550,22550,0
|
|
20240604,182600,8578925450,22550,22550,22550,22550,0
|
|
20240604,182500,8578925450,22550,22550,22550,22550,0
|
|
20240604,182400,8578925450,22550,22550,22550,22550,0
|
|
20240604,182300,8578925450,22550,22550,22550,22550,0
|
|
20240604,182200,8578925450,22550,22550,22550,22550,0
|
|
20240604,182100,8578925450,22550,22550,22550,22550,0
|
|
20240604,182000,8578925450,22550,22550,22550,22550,0
|
|
20240604,181900,8578925450,22550,22550,22550,22550,0
|
|
20240604,181800,8578925450,22550,22550,22550,22550,0
|
|
20240604,181700,8578925450,22550,22550,22550,22550,0
|
|
20240604,181600,8578925450,22550,22550,22550,22550,0
|
|
20240604,181500,8578925450,22550,22550,22550,22550,0
|
|
20240604,181400,8578925450,22550,22550,22550,22550,0
|
|
20240604,181300,8578925450,22550,22550,22550,22550,0
|
|
20240604,181200,8578925450,22550,22550,22550,22550,0
|
|
20240604,181100,8578925450,22550,22550,22550,22550,0
|
|
20240604,181000,8578925450,22550,22550,22550,22550,0
|
|
20240604,180900,8578925450,22550,22550,22550,22550,0
|
|
20240604,180800,8578925450,22550,22550,22550,22550,0
|
|
20240604,180700,8578925450,22550,22550,22550,22550,0
|
|
20240604,180600,8578925450,22550,22550,22550,22550,0
|
|
20240604,180500,8578925450,22550,22550,22550,22550,0
|
|
20240604,180400,8578925450,22550,22550,22550,22550,0
|
|
20240604,180300,8578925450,22550,22550,22550,22550,0
|
|
20240604,180200,8578925450,22550,22550,22550,22550,0
|
|
20240604,180100,8578925450,22550,22550,22550,22550,4086
|
|
20240604,180000,8578925450,22550,22550,22550,22550,0
|
|
20240604,175900,8578925450,22550,22550,22550,22550,0
|
|
20240604,175800,8578925450,22550,22550,22550,22550,0
|
|
20240604,175700,8578925450,22550,22550,22550,22550,0
|
|
20240604,175600,8578925450,22550,22550,22550,22550,0
|
|
20240604,175500,8578925450,22550,22550,22550,22550,0
|
|
20240604,175400,8578925450,22550,22550,22550,22550,0
|
|
20240604,175300,8578925450,22550,22550,22550,22550,0
|
|
20240604,175200,8578925450,22550,22550,22550,22550,0
|
|
20240604,175100,8578925450,22550,22550,22550,22550,0
|
|
20240604,175000,8578925450,22550,22550,22550,22550,0
|
|
20240604,174900,8578925450,22550,22550,22550,22550,0
|
|
20240604,174800,8578925450,22550,22550,22550,22550,0
|
|
20240604,174700,8578925450,22550,22550,22550,22550,0
|
|
20240604,174600,8578925450,22550,22550,22550,22550,0
|
|
20240604,174500,8578925450,22550,22550,22550,22550,0
|
|
20240604,174400,8578925450,22550,22550,22550,22550,0
|
|
20240604,174300,8578925450,22550,22550,22550,22550,0
|
|
20240604,174200,8578925450,22550,22550,22550,22550,0
|
|
20240604,174100,8578925450,22550,22550,22550,22550,0
|
|
20240604,174000,8578925450,22550,22550,22550,22550,0
|
|
20240604,173900,8578925450,22550,22550,22550,22550,0
|
|
20240604,173800,8578925450,22550,22550,22550,22550,0
|
|
20240604,173700,8578925450,22550,22550,22550,22550,0
|
|
20240604,173600,8578925450,22550,22550,22550,22550,0
|
|
20240604,173500,8578925450,22550,22550,22550,22550,0
|
|
20240604,173400,8578925450,22550,22550,22550,22550,0
|
|
20240604,173300,8578925450,22550,22550,22550,22550,0
|
|
20240604,173200,8578925450,22550,22550,22550,22550,0
|
|
20240604,173100,8578925450,22550,22550,22550,22550,4086
|
|
20240604,173000,8578925450,22550,22550,22550,22550,0
|
|
20240604,172900,8578925450,22550,22550,22550,22550,0
|
|
20240604,172800,8578925450,22550,22550,22550,22550,0
|
|
20240604,172700,8578925450,22550,22550,22550,22550,0
|
|
20240604,172600,8578925450,22550,22550,22550,22550,0
|
|
20240604,172500,8578925450,22550,22550,22550,22550,0
|
|
20240604,172400,8578925450,22550,22550,22550,22550,0
|
|
20240604,172300,8578925450,22550,22550,22550,22550,0
|
|
20240604,172200,8578925450,22550,22550,22550,22550,0
|
|
20240604,172100,8578925450,22550,22550,22550,22550,0
|
|
20240604,172000,8578925450,22550,22550,22550,22550,0
|
|
20240604,171900,8578925450,22550,22550,22550,22550,0
|
|
20240604,171800,8578925450,22550,22550,22550,22550,0
|
|
20240604,171700,8578925450,22550,22550,22550,22550,0
|
|
20240604,171600,8578925450,22550,22550,22550,22550,0
|
|
20240604,171500,8578925450,22550,22550,22550,22550,0
|
|
20240604,171400,8578925450,22550,22550,22550,22550,0
|
|
20240604,171300,8578925450,22550,22550,22550,22550,0
|
|
20240604,171200,8578925450,22550,22550,22550,22550,0
|
|
20240604,171100,8578925450,22550,22550,22550,22550,0
|
|
20240604,171000,8578925450,22550,22550,22550,22550,0
|
|
20240604,170900,8578925450,22550,22550,22550,22550,0
|
|
20240604,170800,8578925450,22550,22550,22550,22550,0
|
|
20240604,170700,8578925450,22550,22550,22550,22550,0
|
|
20240604,170600,8578925450,22550,22550,22550,22550,0
|
|
20240604,170500,8578925450,22550,22550,22550,22550,0
|
|
20240604,170400,8578925450,22550,22550,22550,22550,0
|
|
20240604,170300,8578925450,22550,22550,22550,22550,0
|
|
20240604,170200,8578925450,22550,22550,22550,22550,0
|
|
20240604,170100,8578925450,22550,22550,22550,22550,4086
|
|
20240604,170000,8578925450,22550,22550,22550,22550,0
|
|
20240604,165900,8578925450,22550,22550,22550,22550,0
|
|
20240604,165800,8578925450,22550,22550,22550,22550,0
|
|
20240604,165700,8578925450,22550,22550,22550,22550,0
|
|
20240604,165600,8578925450,22550,22550,22550,22550,0
|
|
20240604,165500,8578925450,22550,22550,22550,22550,0
|
|
20240604,165400,8578925450,22550,22550,22550,22550,0
|
|
20240604,165300,8578925450,22550,22550,22550,22550,0
|
|
20240604,165200,8578925450,22550,22550,22550,22550,0
|
|
20240604,165100,8578925450,22550,22550,22550,22550,0
|
|
20240604,165000,8578925450,22550,22550,22550,22550,0
|
|
20240604,164900,8578925450,22550,22550,22550,22550,0
|
|
20240604,164800,8578925450,22550,22550,22550,22550,0
|
|
20240604,164700,8578925450,22550,22550,22550,22550,0
|
|
20240604,164600,8578925450,22550,22550,22550,22550,0
|
|
20240604,164500,8578925450,22550,22550,22550,22550,0
|
|
20240604,164400,8578925450,22550,22550,22550,22550,0
|
|
20240604,164300,8578925450,22550,22550,22550,22550,0
|
|
20240604,164200,8578925450,22550,22550,22550,22550,0
|
|
20240604,164100,8578925450,22550,22550,22550,22550,0
|
|
20240604,164000,8578925450,22550,22550,22550,22550,0
|
|
20240604,163900,8578925450,22550,22550,22550,22550,0
|
|
20240604,163800,8578925450,22550,22550,22550,22550,0
|
|
20240604,163700,8578925450,22550,22550,22550,22550,0
|
|
20240604,163600,8578925450,22550,22550,22550,22550,0
|
|
20240604,163500,8578925450,22550,22550,22550,22550,0
|
|
20240604,163400,8578925450,22550,22550,22550,22550,0
|
|
20240604,163300,8578925450,22550,22550,22550,22550,0
|
|
20240604,163200,8578925450,22550,22550,22550,22550,0
|
|
20240604,163100,8578925450,22550,22550,22550,22550,4086
|
|
20240604,163000,8578925450,22550,22550,22550,22550,0
|
|
20240604,162900,8578925450,22550,22550,22550,22550,0
|
|
20240604,162800,8578925450,22550,22550,22550,22550,0
|
|
20240604,162700,8578925450,22550,22550,22550,22550,0
|
|
20240604,162600,8578925450,22550,22550,22550,22550,0
|
|
20240604,162500,8578925450,22550,22550,22550,22550,0
|
|
20240604,162400,8578925450,22550,22550,22550,22550,0
|
|
20240604,162300,8578925450,22550,22550,22550,22550,0
|
|
20240604,162200,8578925450,22550,22550,22550,22550,0
|
|
20240604,162100,8578925450,22550,22550,22550,22550,0
|
|
20240604,162000,8578925450,22550,22550,22550,22550,0
|
|
20240604,161900,8578925450,22550,22550,22550,22550,0
|
|
20240604,161800,8578925450,22550,22550,22550,22550,0
|
|
20240604,161700,8578925450,22550,22550,22550,22550,0
|
|
20240604,161600,8578925450,22550,22550,22550,22550,0
|
|
20240604,161500,8578925450,22550,22550,22550,22550,0
|
|
20240604,161400,8578925450,22550,22550,22550,22550,0
|
|
20240604,161300,8578925450,22550,22550,22550,22550,0
|
|
20240604,161200,8578925450,22550,22550,22550,22550,0
|
|
20240604,161100,8578925450,22550,22550,22550,22550,0
|
|
20240604,161000,8578925450,22550,22550,22550,22550,0
|
|
20240604,160900,8578925450,22550,22550,22550,22550,0
|
|
20240604,160800,8578925450,22550,22550,22550,22550,0
|
|
20240604,160700,8578925450,22550,22550,22550,22550,0
|
|
20240604,160600,8578925450,22550,22550,22550,22550,0
|
|
20240604,160500,8578925450,22550,22550,22550,22550,0
|
|
20240604,160400,8578925450,22550,22550,22550,22550,0
|
|
20240604,160300,8578925450,22550,22550,22550,22550,0
|
|
20240604,160200,8578925450,22550,22550,22550,22550,0
|
|
20240604,160100,8578925450,22550,22550,22550,22550,4086
|
|
20240604,160000,8578925450,22550,22550,22550,22550,0
|
|
20240604,155900,8578925450,22550,22550,22550,22550,0
|
|
20240604,155800,8578925450,22550,22550,22550,22550,0
|
|
20240604,155700,8578925450,22550,22550,22550,22550,0
|
|
20240604,155600,8578925450,22550,22550,22550,22550,0
|
|
20240604,155500,8578925450,22550,22550,22550,22550,0
|
|
20240604,155400,8578925450,22550,22550,22550,22550,0
|
|
20240604,155300,8578925450,22550,22550,22550,22550,0
|
|
20240604,155200,8578925450,22550,22550,22550,22550,0
|
|
20240604,155100,8578925450,22550,22550,22550,22550,0
|
|
20240604,155000,8578925450,22550,22550,22550,22550,0
|
|
20240604,154900,8578925450,22550,22550,22550,22550,0
|
|
20240604,154800,8578925450,22550,22550,22550,22550,0
|
|
20240604,154700,8578925450,22550,22550,22550,22550,0
|
|
20240604,154600,8578925450,22550,22550,22550,22550,0
|
|
20240604,154500,8578925450,22550,22550,22550,22550,0
|
|
20240604,154400,8578925450,22550,22550,22550,22550,0
|
|
20240604,154300,8578925450,22550,22550,22550,22550,0
|
|
20240604,154200,8578925450,22550,22550,22550,22550,0
|
|
20240604,154100,8578925450,22550,22550,22550,22550,0
|
|
20240604,154000,8578925450,22550,22550,22550,22550,0
|
|
20240604,153900,8578925450,22550,22550,22550,22550,0
|
|
20240604,153800,8578925450,22550,22550,22550,22550,0
|
|
20240604,153700,8578925450,22550,22550,22550,22550,0
|
|
20240604,153600,8578925450,22550,22550,22550,22550,0
|
|
20240604,153500,8578925450,22550,22550,22550,22550,0
|
|
20240604,153400,8578925450,22550,22550,22550,22550,0
|
|
20240604,153300,8578925450,22550,22550,22550,22550,0
|
|
20240604,153200,8578925450,22550,22550,22550,22550,0
|
|
20240604,153100,8578925450,22550,22550,22550,22550,4086
|
|
20240604,153000,8578925450,22550,22550,22550,22550,4086
|
|
20240604,152900,8486786150,22600,22600,22600,22600,0
|
|
20240604,152800,8486786150,22600,22600,22600,22600,0
|
|
20240604,152700,8486786150,22600,22600,22600,22600,0
|
|
20240604,152600,8486786150,22600,22600,22600,22600,0
|
|
20240604,152500,8486786150,22600,22600,22600,22600,0
|
|
20240604,152400,8486786150,22600,22600,22600,22600,0
|
|
20240604,152300,8486786150,22600,22600,22600,22600,0
|
|
20240604,152200,8486786150,22600,22600,22600,22600,0
|
|
20240604,152100,8486786150,22600,22600,22600,22600,0
|
|
20240604,152000,8486786150,22600,22600,22600,22600,0
|
|
20240604,151900,8486786150,22600,22550,22600,22500,746
|
|
20240604,151800,8469962800,22500,22550,22550,22500,871
|
|
20240604,151700,8450323550,22550,22550,22550,22550,46
|
|
20240604,151600,8449286250,22550,22550,22550,22500,1796
|
|
20240604,151500,8408807700,22500,22500,22500,22500,582
|
|
20240604,151400,8395712700,22500,22400,22500,22400,427
|
|
20240604,151300,8386126550,22400,22400,22400,22350,1195
|
|
20240604,151200,8359383550,22400,22400,22400,22350,1358
|
|
20240604,151100,8329019950,22400,22400,22450,22400,3168
|
|
20240604,151000,8258055200,22400,22400,22450,22400,2000
|
|
20240604,150900,8213248850,22400,22400,22450,22400,1808
|
|
20240604,150800,8172749600,22450,22400,22450,22350,256
|
|
20240604,150700,8167016800,22400,22400,22400,22350,1298
|
|
20240604,150600,8137952100,22350,22350,22400,22350,973
|
|
20240604,150500,8116190150,22350,22400,22400,22350,404
|
|
20240604,150400,8107159000,22400,22350,22400,22350,958
|
|
20240604,150300,8085712800,22350,22400,22400,22350,317
|
|
20240604,150200,8078622450,22400,22350,22400,22350,1215
|
|
20240604,150100,8051411850,22350,22350,22350,22350,71
|
|
20240604,150000,8049825000,22350,22450,22450,22300,5868
|
|
20240604,145900,7918858050,22450,22450,22450,22450,109
|
|
20240604,145800,7916411000,22450,22400,22450,22350,809
|
|
20240604,145700,7898297850,22400,22450,22450,22400,1078
|
|
20240604,145600,7874150600,22450,22450,22450,22450,156
|
|
20240604,145500,7870648400,22450,22400,22450,22400,277
|
|
20240604,145400,7864436000,22400,22400,22450,22400,324
|
|
20240604,145300,7857178350,22400,22400,22450,22400,1146
|
|
20240604,145200,7831507400,22400,22400,22400,22400,122
|
|
20240604,145100,7828774600,22400,22500,22500,22400,376
|
|
20240604,145000,7820337000,22450,22450,22500,22400,557
|
|
20240604,144900,7807832900,22450,22450,22450,22400,274
|
|
20240604,144800,7801687750,22450,22400,22450,22400,1084
|
|
20240604,144700,7777400550,22300,22400,22400,22300,841
|
|
20240604,144600,7758601750,22400,22350,22400,22300,589
|
|
20240604,144500,7745438700,22300,22350,22400,22300,807
|
|
20240604,144400,7727429950,22300,22400,22400,22250,8703
|
|
20240604,144300,7533052150,22350,22400,22400,22350,1630
|
|
20240604,144200,7496600200,22400,22400,22450,22400,212
|
|
20240604,144100,7491851350,22450,22400,22500,22350,1045
|
|
20240604,144000,7468451650,22400,22400,22400,22400,1707
|
|
20240604,143900,7430214850,22400,22500,22500,22400,760
|
|
20240604,143800,7413158150,22400,22500,22500,22400,940
|
|
20240604,143700,7392101750,22500,22400,22500,22400,532
|
|
20240604,143600,7380173150,22450,22400,22450,22350,986
|
|
20240604,143500,7358095750,22400,22450,22450,22350,4938
|
|
20240604,143400,7247453000,22450,22550,22550,22450,1149
|
|
20240604,143300,7221620650,22550,22500,22600,22500,699
|
|
20240604,143200,7205859750,22550,22550,22550,22500,722
|
|
20240604,143100,7189592100,22500,22600,22600,22500,8666
|
|
20240604,143000,6994589450,22600,22550,22600,22550,569
|
|
20240604,142900,6981745250,22600,22600,22600,22600,141
|
|
20240604,142800,6978558650,22650,22650,22650,22650,4
|
|
20240604,142700,6978468050,22650,22600,22650,22550,1116
|
|
20240604,142600,6953275500,22600,22550,22600,22550,241
|
|
20240604,142500,6947840400,22550,22600,22600,22550,1358
|
|
20240604,142400,6917217450,22550,22600,22600,22550,153
|
|
20240604,142300,6913767250,22550,22550,22550,22550,365
|
|
20240604,142200,6905536500,22550,22550,22550,22550,141
|
|
20240604,142100,6902356950,22600,22550,22600,22550,2187
|
|
20240604,142000,6853038550,22550,22600,22600,22550,240
|
|
20240604,141900,6847623100,22600,22600,22600,22600,1187
|
|
20240604,141800,6820796900,22600,22600,22600,22600,30
|
|
20240604,141700,6820118900,22650,22600,22650,22600,21
|
|
20240604,141600,6819644250,22650,22700,22700,22600,23
|
|
20240604,141500,6819122350,22650,22700,22700,22600,1575
|
|
20240604,141400,6783518000,22650,22650,22650,22650,131
|
|
20240604,141300,6780550850,22650,22700,22700,22650,184
|
|
20240604,141200,6776378250,22700,22700,22700,22700,102
|
|
20240604,141100,6774062850,22700,22700,22700,22700,8
|
|
20240604,141000,6773881250,22700,22650,22700,22600,31
|
|
20240604,140900,6773179200,22700,22700,22700,22700,11
|
|
20240604,140800,6772929500,22600,22650,22650,22600,251
|
|
20240604,140700,6767256350,22600,22600,22600,22600,0
|
|
20240604,140600,6767256350,22600,22700,22700,22600,271
|
|
20240604,140500,6761128150,22650,22600,22650,22600,55
|
|
20240604,140400,6759883000,22650,22650,22650,22600,387
|
|
20240604,140300,6751130500,22650,22700,22700,22650,175
|
|
20240604,140200,6747160500,22700,22700,22700,22700,200
|
|
20240604,140100,6742620500,22700,22750,22750,22650,541
|
|
20240604,140000,6730356750,22700,22650,22750,22650,1313
|
|
20240604,135900,6700550450,22650,22650,22650,22650,148
|
|
20240604,135800,6697198250,22650,22650,22650,22650,68
|
|
20240604,135700,6695658050,22650,22650,22650,22650,431
|
|
20240604,135600,6685895900,22650,22650,22700,22650,255
|
|
20240604,135500,6680119900,22650,22600,22650,22600,1751
|
|
20240604,135400,6640540550,22650,22650,22650,22650,65
|
|
20240604,135300,6639068300,22650,22650,22650,22650,76
|
|
20240604,135200,6637346900,22650,22650,22650,22650,776
|
|
20240604,135100,6619770500,22700,22700,22700,22700,0
|
|
20240604,135000,6619770500,22700,22700,22700,22650,24
|
|
20240604,134900,6619225800,22700,22650,22700,22650,239
|
|
20240604,134800,6613812350,22650,22650,22650,22650,67
|
|
20240604,134700,6612294800,22650,22650,22650,22600,672
|
|
20240604,134600,6597082050,22650,22650,22650,22650,0
|
|
20240604,134500,6597082050,22650,22650,22650,22650,335
|
|
20240604,134400,6589494300,22650,22650,22650,22650,905
|
|
20240604,134300,6568996050,22650,22650,22650,22650,84
|
|
20240604,134200,6567093450,22700,22700,22700,22650,240
|
|
20240604,134100,6561645600,22700,22700,22700,22700,625
|
|
20240604,134000,6547458100,22700,22700,22700,22700,195
|
|
20240604,133900,6543031600,22750,22750,22750,22750,0
|
|
20240604,133800,6543031600,22750,22750,22750,22750,1
|
|
20240604,133700,6543008850,22700,22700,22700,22700,153
|
|
20240604,133600,6539535750,22700,22700,22700,22700,75
|
|
20240604,133500,6537833250,22700,22750,22750,22700,91
|
|
20240604,133400,6535767500,22700,22700,22700,22700,0
|
|
20240604,133300,6535767500,22700,22700,22700,22700,155
|
|
20240604,133200,6532249000,22700,22700,22700,22700,5
|
|
20240604,133100,6532135500,22700,22750,22750,22700,3
|
|
20240604,133000,6532067300,22750,22750,22750,22700,507
|
|
20240604,132900,6520558050,22750,22750,22750,22750,11
|
|
20240604,132800,6520307800,22750,22700,22750,22700,126
|
|
20240604,132700,6517442550,22750,22650,22750,22650,6
|
|
20240604,132600,6517306550,22700,22650,22700,22650,799
|
|
20240604,132500,6499169350,22700,22700,22700,22700,10
|
|
20240604,132400,6498942350,22650,22700,22700,22650,171
|
|
20240604,132300,6495061150,22700,22700,22700,22700,109
|
|
20240604,132200,6492586850,22700,22700,22700,22650,1155
|
|
20240604,132100,6466399900,22700,22700,22700,22700,1
|
|
20240604,132000,6466377200,22700,22750,22750,22700,120
|
|
20240604,131900,6463652200,22700,22700,22700,22700,42
|
|
20240604,131800,6462698800,22700,22700,22700,22700,5
|
|
20240604,131700,6462585300,22700,22700,22700,22700,28
|
|
20240604,131600,6461949700,22700,22700,22700,22700,301
|
|
20240604,131500,6455117000,22700,22750,22750,22700,74
|
|
20240604,131400,6453436450,22800,22700,22800,22700,839
|
|
20240604,131300,6434353750,22750,22750,22750,22750,50
|
|
20240604,131200,6433216250,22750,22700,22750,22700,72
|
|
20240604,131100,6431581750,22700,22650,22700,22650,283
|
|
20240604,131000,6425158650,22650,22650,22650,22650,461
|
|
20240604,130900,6414717000,22700,22650,22700,22650,45
|
|
20240604,130800,6413697700,22650,22700,22700,22650,162
|
|
20240604,130700,6410028350,22700,22700,22700,22700,23
|
|
20240604,130600,6409506250,22700,22700,22700,22700,50
|
|
20240604,130500,6408371250,22700,22700,22700,22700,413
|
|
20240604,130400,6398996150,22750,22650,22750,22650,580
|
|
20240604,130300,6385847300,22650,22650,22650,22650,56
|
|
20240604,130200,6384578900,22650,22650,22650,22600,99
|
|
20240604,130100,6382340850,22600,22700,22700,22600,34
|
|
20240604,130000,6381569900,22700,22650,22700,22600,2172
|
|
20240604,125900,6332473850,22650,22700,22700,22650,499
|
|
20240604,125800,6321170900,22700,22700,22700,22700,566
|
|
20240604,125700,6308322700,22750,22750,22750,22700,1301
|
|
20240604,125600,6278725000,22750,22750,22750,22750,1000
|
|
20240604,125500,6255975000,22750,22700,22750,22700,343
|
|
20240604,125400,6248187600,22700,22700,22700,22650,111
|
|
20240604,125300,6245669050,22700,22700,22700,22700,61
|
|
20240604,125200,6244284350,22700,22700,22700,22700,5
|
|
20240604,125100,6244170850,22700,22700,22700,22700,20
|
|
20240604,125000,6243716850,22700,22700,22700,22700,22
|
|
20240604,124900,6243217450,22700,22600,22700,22600,11
|
|
20240604,124800,6242968450,22600,22650,22650,22600,451
|
|
20240604,124700,6232760050,22700,22650,22700,22650,34
|
|
20240604,124600,6231988900,22700,22700,22700,22700,102
|
|
20240604,124500,6229673500,22700,22650,22700,22650,432
|
|
20240604,124400,6219872100,22700,22650,22700,22650,67
|
|
20240604,124300,6218352550,22700,22700,22700,22700,219
|
|
20240604,124200,6213381250,22650,22650,22700,22650,181
|
|
20240604,124100,6209278350,22650,22650,22650,22650,35
|
|
20240604,124000,6208485600,22650,22650,22650,22650,50
|
|
20240604,123900,6207353100,22650,22650,22650,22650,1
|
|
20240604,123800,6207330450,22600,22650,22700,22600,887
|
|
20240604,123700,6187254750,22600,22600,22600,22600,62
|
|
20240604,123600,6185853550,22600,22650,22650,22600,20
|
|
20240604,123500,6185401050,22600,22650,22650,22600,36
|
|
20240604,123400,6184586350,22650,22600,22650,22600,20
|
|
20240604,123300,6184133850,22600,22600,22600,22600,1633
|
|
20240604,123200,6147228050,22600,22600,22600,22600,25
|
|
20240604,123100,6146663050,22600,22600,22600,22550,361
|
|
20240604,123000,6138510150,22600,22550,22600,22550,77
|
|
20240604,122900,6136773750,22550,22600,22600,22550,964
|
|
20240604,122800,6115023600,22550,22600,22600,22550,17
|
|
20240604,122700,6114640000,22600,22550,22600,22550,107
|
|
20240604,122600,6112226800,22600,22550,22600,22550,827
|
|
20240604,122500,6093577900,22550,22550,22600,22550,1313
|
|
20240604,122400,6063967150,22550,22550,22550,22500,3432
|
|
20240604,122300,5986592550,22550,22600,22600,22550,508
|
|
20240604,122200,5975113650,22600,22600,22600,22600,156
|
|
20240604,122100,5971588050,22600,22550,22600,22550,3327
|
|
20240604,122000,5896547850,22600,22600,22600,22600,746
|
|
20240604,121900,5879688250,22600,22600,22600,22600,855
|
|
20240604,121800,5860365250,22600,22600,22600,22600,434
|
|
20240604,121700,5850556850,22600,22600,22600,22600,78
|
|
20240604,121600,5848794050,22550,22650,22650,22550,2572
|
|
20240604,121500,5790666150,22600,22650,22650,22600,1115
|
|
20240604,121400,5765433350,22650,22700,22700,22650,56
|
|
20240604,121300,5764164650,22650,22650,22650,22650,1
|
|
20240604,121200,5764142000,22600,22650,22650,22600,582
|
|
20240604,121100,5750964250,22650,22650,22700,22650,402
|
|
20240604,121000,5741856700,22650,22700,22700,22650,3
|
|
20240604,120900,5741788650,22700,22650,22700,22650,72
|
|
20240604,120800,5740156100,22650,22700,22700,22650,5
|
|
20240604,120700,5740042800,22700,22650,22700,22650,208
|
|
20240604,120600,5735327150,22650,22650,22700,22650,146
|
|
20240604,120500,5732019950,22650,22700,22700,22650,26
|
|
20240604,120400,5731430950,22700,22700,22700,22650,1288
|
|
20240604,120300,5702198500,22750,22750,22750,22750,0
|
|
20240604,120200,5702198500,22750,22700,22750,22700,71
|
|
20240604,120100,5700586250,22700,22700,22750,22700,336
|
|
20240604,120000,5692950500,22700,22700,22700,22700,518
|
|
20240604,115900,5681191900,22750,22750,22750,22700,651
|
|
20240604,115800,5666389200,22750,22750,22750,22750,173
|
|
20240604,115700,5662453450,22750,22750,22750,22750,4
|
|
20240604,115600,5662362450,22750,22750,22750,22750,4
|
|
20240604,115500,5662271450,22750,22750,22800,22750,107
|
|
20240604,115400,5659836650,22800,22750,22800,22750,23
|
|
20240604,115300,5659312350,22750,22800,22800,22750,143
|
|
20240604,115200,5656059000,22800,22750,22800,22750,48
|
|
20240604,115100,5654966600,22800,22800,22800,22800,2
|
|
20240604,115000,5654921000,22750,22750,22750,22750,356
|
|
20240604,114900,5646822000,22750,22850,22850,22750,1292
|
|
20240604,114800,5617423750,22800,22800,22800,22800,0
|
|
20240604,114700,5617423750,22800,22800,22800,22800,92
|
|
20240604,114600,5615326150,22800,22850,22850,22800,37
|
|
20240604,114500,5614482500,22800,22800,22800,22800,127
|
|
20240604,114400,5611586900,22750,22750,22800,22750,30
|
|
20240604,114300,5610903400,22800,22800,22800,22750,124
|
|
20240604,114200,5608076250,22800,22800,22800,22750,236
|
|
20240604,114100,5602702950,22750,22800,22800,22750,263
|
|
20240604,114000,5596713300,22750,22800,22800,22750,199
|
|
20240604,113900,5592182100,22800,22800,22800,22750,196
|
|
20240604,113800,5587715250,22850,22850,22850,22850,0
|
|
20240604,113700,5587715250,22850,22850,22850,22800,205
|
|
20240604,113600,5583031050,22850,22800,22850,22750,93
|
|
20240604,113500,5580906450,22800,22800,22800,22750,362
|
|
20240604,113400,5572657850,22800,22800,22850,22800,122
|
|
20240604,113300,5569876200,22800,22800,22800,22800,57
|
|
20240604,113200,5568576600,22800,22800,22800,22800,92
|
|
20240604,113100,5566479000,22800,22800,22800,22800,431
|
|
20240604,113000,5556652200,22800,22850,22850,22800,160
|
|
20240604,112900,5553003700,22850,22800,22850,22800,778
|
|
20240604,112800,5535265250,22800,22800,22800,22800,198
|
|
20240604,112700,5530750850,22800,22850,22850,22800,322
|
|
20240604,112600,5523393250,22850,22800,22850,22800,236
|
|
20240604,112500,5518001550,22800,22800,22850,22800,273
|
|
20240604,112400,5511777100,22800,22850,22850,22800,279
|
|
20240604,112300,5505409050,22850,22850,22850,22850,52
|
|
20240604,112200,5504220850,22850,22850,22850,22850,242
|
|
20240604,112100,5498691150,22850,22850,22850,22800,166
|
|
20240604,112000,5494905550,22850,22850,22850,22800,312
|
|
20240604,111900,5487789650,22800,22850,22850,22800,4057
|
|
20240604,111800,5395287350,22800,22850,22850,22800,148
|
|
20240604,111700,5391907550,22850,22850,22850,22850,562
|
|
20240604,111600,5379065850,22850,22900,22900,22850,310
|
|
20240604,111500,5371967100,22900,22850,22900,22850,262
|
|
20240604,111400,5365979300,22850,22800,22900,22800,672
|
|
20240604,111300,5350631000,22800,22850,22900,22800,549
|
|
20240604,111200,5338107550,22850,22800,22850,22750,521
|
|
20240604,111100,5326216700,22800,22800,22850,22750,703
|
|
20240604,111000,5310208900,22700,22800,22800,22700,795
|
|
20240604,110900,5292129400,22700,22700,22800,22700,256
|
|
20240604,110800,5286305400,22850,22900,22900,22500,15829
|
|
20240604,110700,4927760950,22900,22900,22900,22850,151
|
|
20240604,110600,4924304550,22850,22850,22850,22850,214
|
|
20240604,110500,4919414650,22850,22900,22900,22850,404
|
|
20240604,110400,4910173050,22950,22900,22950,22900,794
|
|
20240604,110300,4891983350,22850,22900,22900,22850,1005
|
|
20240604,110200,4869018550,22850,22850,22850,22850,0
|
|
20240604,110100,4869018550,22850,22900,23000,22850,470
|
|
20240604,110000,4858263050,22900,22950,22950,22900,87
|
|
20240604,105900,4856266650,22950,22950,23000,22950,236
|
|
20240604,105800,4850848450,23000,23000,23000,23000,330
|
|
20240604,105700,4843258450,23000,23000,23050,22950,549
|
|
20240604,105600,4830634700,23000,23050,23050,22950,1070
|
|
20240604,105500,4805999100,23050,23000,23050,23000,243
|
|
20240604,105400,4800401700,23000,23050,23050,23000,549
|
|
20240604,105300,4787771700,23050,22950,23050,22950,2520
|
|
20240604,105200,4729900350,22950,22900,22950,22900,244
|
|
20240604,105100,4724311300,22950,22800,22950,22800,40
|
|
20240604,105000,4723399000,22850,22900,22950,22850,1220
|
|
20240604,104900,4695462700,22850,22850,22850,22850,15
|
|
20240604,104800,4695119950,22900,22850,22900,22850,58
|
|
20240604,104700,4693794100,22850,22850,22900,22850,180
|
|
20240604,104600,4689679450,22750,22750,22750,22750,5
|
|
20240604,104500,4689565700,22750,22800,22800,22750,853
|
|
20240604,104400,4670144200,22800,22850,22850,22800,396
|
|
20240604,104300,4661110150,22800,22850,22850,22800,50
|
|
20240604,104200,4659969600,22800,22800,22800,22750,261
|
|
20240604,104100,4654021300,22800,22800,22850,22800,15
|
|
20240604,104000,4653678700,22750,22750,22900,22750,1398
|
|
20240604,103900,4621805750,22750,22800,22800,22750,1470
|
|
20240604,103800,4588299100,22850,22850,22850,22800,79
|
|
20240604,103700,4586495500,22850,22800,22850,22800,30
|
|
20240604,103600,4585810350,22800,22800,22850,22800,544
|
|
20240604,103500,4573403200,22800,22800,22800,22800,127
|
|
20240604,103400,4570507600,22800,22900,22900,22800,176
|
|
20240604,103300,4566494600,22900,22950,22950,22850,955
|
|
20240604,103200,4544649550,22950,22900,22950,22900,918
|
|
20240604,103100,4523599250,22900,22850,22900,22850,717
|
|
20240604,103000,4507191100,22850,22900,22900,22850,170
|
|
20240604,102900,4503299600,22900,22950,22950,22900,479
|
|
20240604,102800,4492327900,22950,22950,23000,22900,790
|
|
20240604,102700,4474193950,22950,22850,23000,22850,1475
|
|
20240604,102600,4440330650,22950,22850,22950,22850,486
|
|
20240604,102500,4429208200,22850,22900,22900,22850,6
|
|
20240604,102400,4429071050,22900,22800,22900,22750,969
|
|
20240604,102300,4406983400,22800,22700,22800,22700,572
|
|
20240604,102200,4393975400,22700,22750,22800,22700,1062
|
|
20240604,102100,4369824400,22650,22700,22750,22650,1011
|
|
20240604,102000,4346879850,22750,22750,22750,22750,810
|
|
20240604,101900,4328452350,22750,22750,22750,22750,294
|
|
20240604,101800,4321763850,22750,22800,22800,22750,18
|
|
20240604,101700,4321354000,22800,22800,22800,22750,79
|
|
20240604,101600,4319552850,22800,22800,22800,22800,182
|
|
20240604,101500,4315403250,22800,22800,22850,22800,675
|
|
20240604,101400,4299989500,22850,22800,22850,22800,1602
|
|
20240604,101300,4263448400,22800,22700,22800,22650,471
|
|
20240604,101200,4252739150,22650,22700,22700,22650,385
|
|
20240604,101100,4244011800,22700,22700,22750,22700,239
|
|
20240604,101000,4238586250,22700,22750,22750,22700,258
|
|
20240604,100900,4232718750,22750,22750,22750,22750,169
|
|
20240604,100800,4228874000,22700,22700,22750,22700,1034
|
|
20240604,100700,4205391350,22700,22800,22800,22700,43
|
|
20240604,100600,4204415150,22700,22750,22750,22700,862
|
|
20240604,100500,4184828550,22750,22800,22800,22750,54
|
|
20240604,100400,4183598850,22750,22800,22800,22750,129
|
|
20240604,100300,4180662650,22800,22800,22800,22700,125
|
|
20240604,100200,4177814050,22800,22800,22800,22700,875
|
|
20240604,100100,4157914700,22800,22700,22800,22700,334
|
|
20240604,100000,4150318650,22750,22750,22800,22700,464
|
|
20240604,095900,4139777800,22750,22750,22800,22700,423
|
|
20240604,095800,4130160600,22750,22650,22800,22650,630
|
|
20240604,095700,4115832550,22700,22750,22750,22700,655
|
|
20240604,095600,4100957450,22750,22650,22750,22650,1364
|
|
20240604,095500,4069996050,22700,22700,22700,22700,1326
|
|
20240604,095400,4039895850,22650,22650,22650,22650,42
|
|
20240604,095300,4038944550,22650,22650,22700,22650,487
|
|
20240604,095200,4027908900,22700,22650,22700,22600,684
|
|
20240604,095100,4012413350,22650,22600,22650,22600,562
|
|
20240604,095000,3999705000,22650,22600,22650,22600,497
|
|
20240604,094900,3988461800,22550,22600,22650,22550,1883
|
|
20240604,094800,3945923800,22600,22550,22600,22500,4238
|
|
20240604,094700,3850483300,22550,22500,22550,22500,1274
|
|
20240604,094600,3821754700,22550,22550,22650,22550,2284
|
|
20240604,094500,3770231150,22550,22600,22600,22500,3800
|
|
20240604,094400,3684458150,22600,22750,22750,22600,3130
|
|
20240604,094300,3613601700,22700,22750,22750,22700,1373
|
|
20240604,094200,3582401900,22750,22700,22750,22650,3488
|
|
20240604,094100,3503288850,22700,22650,22700,22650,1076
|
|
20240604,094000,3478910300,22700,22750,22750,22650,1773
|
|
20240604,093900,3438686100,22700,22700,22850,22650,1103
|
|
20240604,093800,3413629450,22700,22750,22850,22650,5073
|
|
20240604,093700,3298326350,22750,22800,22800,22750,3283
|
|
20240604,093600,3223627500,22800,22800,22850,22750,1459
|
|
20240604,093500,3190365050,22800,22850,22850,22750,3683
|
|
20240604,093400,3106404550,22850,22900,22900,22800,4469
|
|
20240604,093300,3004342550,22900,22900,22950,22900,2960
|
|
20240604,093200,2936556200,22900,22950,22950,22900,4537
|
|
20240604,093100,2832550950,22950,22950,22950,22950,346
|
|
20240604,093000,2824610250,22950,22950,23000,22950,1062
|
|
20240604,092900,2800236700,22950,22900,23000,22900,1887
|
|
20240604,092800,2756927000,22900,22900,22950,22900,1110
|
|
20240604,092700,2731461750,22900,22950,22950,22900,2887
|
|
20240604,092600,2665265650,22950,22950,23000,22950,1285
|
|
20240604,092500,2635769800,22950,22950,23000,22950,2801
|
|
20240604,092400,2571410200,22950,23100,23100,22950,4660
|
|
20240604,092300,2464242700,23100,23150,23200,23050,6815
|
|
20240604,092200,2306762750,23150,23200,23200,23150,819
|
|
20240604,092100,2287767000,23200,23250,23300,23150,10375
|
|
20240604,092000,2046873500,23300,23400,23400,23250,8791
|
|
20240604,091900,1842015300,23400,23450,23450,23350,3287
|
|
20240604,091800,1765129550,23400,23450,23500,23400,7445
|
|
20240604,091700,1590395200,23500,23550,23550,23450,4193
|
|
20240604,091600,1491866200,23550,23550,23550,23450,5875
|
|
20240604,091500,1353703300,23550,23500,23550,23450,2946
|
|
20240604,091400,1284506550,23450,23400,23500,23350,5471
|
|
20240604,091300,1156097400,23350,23400,23400,23350,1002
|
|
20240604,091200,1132663700,23350,23400,23450,23350,2197
|
|
20240604,091100,1081240000,23450,23350,23450,23300,3740
|
|
20240604,091000,993793250,23400,23400,23500,23350,3775
|
|
20240604,090900,905314200,23450,23350,23500,23300,4620
|
|
20240604,090800,797172800,23350,23200,23350,23200,1741
|
|
20240604,090700,756620850,23250,23300,23300,23200,1629
|
|
20240604,090600,718734450,23250,23250,23300,23150,1801
|
|
20240604,090500,676874300,23150,23200,23300,23100,5107
|
|
20240604,090400,558394800,23150,23350,23350,23100,5460
|
|
20240604,090300,431508750,23250,23250,23350,23250,2532
|
|
20240604,090200,372506350,23300,23250,23350,23250,2929
|
|
20240604,090100,304282850,23300,23250,23400,23100,8493
|
|
20240604,090000,107184100,23200,23150,23300,23150,4522
|