733 lines
38 KiB
CSV
733 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,211000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,210900,2196749750,30750,30750,30750,30750,0
|
|
20240604,210800,2196749750,30750,30750,30750,30750,0
|
|
20240604,210700,2196749750,30750,30750,30750,30750,0
|
|
20240604,210600,2196749750,30750,30750,30750,30750,0
|
|
20240604,210500,2196749750,30750,30750,30750,30750,0
|
|
20240604,210400,2196749750,30750,30750,30750,30750,0
|
|
20240604,210300,2196749750,30750,30750,30750,30750,0
|
|
20240604,210200,2196749750,30750,30750,30750,30750,0
|
|
20240604,210100,2196749750,30750,30750,30750,30750,0
|
|
20240604,210000,2196749750,30750,30750,30750,30750,0
|
|
20240604,205900,2196749750,30750,30750,30750,30750,0
|
|
20240604,205800,2196749750,30750,30750,30750,30750,0
|
|
20240604,205700,2196749750,30750,30750,30750,30750,0
|
|
20240604,205600,2196749750,30750,30750,30750,30750,0
|
|
20240604,205500,2196749750,30750,30750,30750,30750,0
|
|
20240604,205400,2196749750,30750,30750,30750,30750,0
|
|
20240604,205300,2196749750,30750,30750,30750,30750,0
|
|
20240604,205200,2196749750,30750,30750,30750,30750,0
|
|
20240604,205100,2196749750,30750,30750,30750,30750,0
|
|
20240604,205000,2196749750,30750,30750,30750,30750,0
|
|
20240604,204900,2196749750,30750,30750,30750,30750,0
|
|
20240604,204800,2196749750,30750,30750,30750,30750,0
|
|
20240604,204700,2196749750,30750,30750,30750,30750,0
|
|
20240604,204600,2196749750,30750,30750,30750,30750,0
|
|
20240604,204500,2196749750,30750,30750,30750,30750,0
|
|
20240604,204400,2196749750,30750,30750,30750,30750,0
|
|
20240604,204300,2196749750,30750,30750,30750,30750,0
|
|
20240604,204200,2196749750,30750,30750,30750,30750,0
|
|
20240604,204100,2196749750,30750,30750,30750,30750,0
|
|
20240604,204000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,203900,2196749750,30750,30750,30750,30750,0
|
|
20240604,203800,2196749750,30750,30750,30750,30750,0
|
|
20240604,203700,2196749750,30750,30750,30750,30750,0
|
|
20240604,203600,2196749750,30750,30750,30750,30750,0
|
|
20240604,203500,2196749750,30750,30750,30750,30750,0
|
|
20240604,203400,2196749750,30750,30750,30750,30750,0
|
|
20240604,203300,2196749750,30750,30750,30750,30750,0
|
|
20240604,203200,2196749750,30750,30750,30750,30750,0
|
|
20240604,203100,2196749750,30750,30750,30750,30750,0
|
|
20240604,203000,2196749750,30750,30750,30750,30750,0
|
|
20240604,202900,2196749750,30750,30750,30750,30750,0
|
|
20240604,202800,2196749750,30750,30750,30750,30750,0
|
|
20240604,202700,2196749750,30750,30750,30750,30750,0
|
|
20240604,202600,2196749750,30750,30750,30750,30750,0
|
|
20240604,202500,2196749750,30750,30750,30750,30750,0
|
|
20240604,202400,2196749750,30750,30750,30750,30750,0
|
|
20240604,202300,2196749750,30750,30750,30750,30750,0
|
|
20240604,202200,2196749750,30750,30750,30750,30750,0
|
|
20240604,202100,2196749750,30750,30750,30750,30750,0
|
|
20240604,202000,2196749750,30750,30750,30750,30750,0
|
|
20240604,201900,2196749750,30750,30750,30750,30750,0
|
|
20240604,201800,2196749750,30750,30750,30750,30750,0
|
|
20240604,201700,2196749750,30750,30750,30750,30750,0
|
|
20240604,201600,2196749750,30750,30750,30750,30750,0
|
|
20240604,201500,2196749750,30750,30750,30750,30750,0
|
|
20240604,201400,2196749750,30750,30750,30750,30750,0
|
|
20240604,201300,2196749750,30750,30750,30750,30750,0
|
|
20240604,201200,2196749750,30750,30750,30750,30750,0
|
|
20240604,201100,2196749750,30750,30750,30750,30750,0
|
|
20240604,201000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,200900,2196749750,30750,30750,30750,30750,0
|
|
20240604,200800,2196749750,30750,30750,30750,30750,0
|
|
20240604,200700,2196749750,30750,30750,30750,30750,0
|
|
20240604,200600,2196749750,30750,30750,30750,30750,0
|
|
20240604,200500,2196749750,30750,30750,30750,30750,0
|
|
20240604,200400,2196749750,30750,30750,30750,30750,0
|
|
20240604,200300,2196749750,30750,30750,30750,30750,0
|
|
20240604,200200,2196749750,30750,30750,30750,30750,0
|
|
20240604,200100,2196749750,30750,30750,30750,30750,0
|
|
20240604,200000,2196749750,30750,30750,30750,30750,0
|
|
20240604,195900,2196749750,30750,30750,30750,30750,0
|
|
20240604,195800,2196749750,30750,30750,30750,30750,0
|
|
20240604,195700,2196749750,30750,30750,30750,30750,0
|
|
20240604,195600,2196749750,30750,30750,30750,30750,0
|
|
20240604,195500,2196749750,30750,30750,30750,30750,0
|
|
20240604,195400,2196749750,30750,30750,30750,30750,0
|
|
20240604,195300,2196749750,30750,30750,30750,30750,0
|
|
20240604,195200,2196749750,30750,30750,30750,30750,0
|
|
20240604,195100,2196749750,30750,30750,30750,30750,0
|
|
20240604,195000,2196749750,30750,30750,30750,30750,0
|
|
20240604,194900,2196749750,30750,30750,30750,30750,0
|
|
20240604,194800,2196749750,30750,30750,30750,30750,0
|
|
20240604,194700,2196749750,30750,30750,30750,30750,0
|
|
20240604,194600,2196749750,30750,30750,30750,30750,0
|
|
20240604,194500,2196749750,30750,30750,30750,30750,0
|
|
20240604,194400,2196749750,30750,30750,30750,30750,0
|
|
20240604,194300,2196749750,30750,30750,30750,30750,0
|
|
20240604,194200,2196749750,30750,30750,30750,30750,0
|
|
20240604,194100,2196749750,30750,30750,30750,30750,0
|
|
20240604,194000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,193900,2196749750,30750,30750,30750,30750,0
|
|
20240604,193800,2196749750,30750,30750,30750,30750,0
|
|
20240604,193700,2196749750,30750,30750,30750,30750,0
|
|
20240604,193600,2196749750,30750,30750,30750,30750,0
|
|
20240604,193500,2196749750,30750,30750,30750,30750,0
|
|
20240604,193400,2196749750,30750,30750,30750,30750,0
|
|
20240604,193300,2196749750,30750,30750,30750,30750,0
|
|
20240604,193200,2196749750,30750,30750,30750,30750,0
|
|
20240604,193100,2196749750,30750,30750,30750,30750,0
|
|
20240604,193000,2196749750,30750,30750,30750,30750,0
|
|
20240604,192900,2196749750,30750,30750,30750,30750,0
|
|
20240604,192800,2196749750,30750,30750,30750,30750,0
|
|
20240604,192700,2196749750,30750,30750,30750,30750,0
|
|
20240604,192600,2196749750,30750,30750,30750,30750,0
|
|
20240604,192500,2196749750,30750,30750,30750,30750,0
|
|
20240604,192400,2196749750,30750,30750,30750,30750,0
|
|
20240604,192300,2196749750,30750,30750,30750,30750,0
|
|
20240604,192200,2196749750,30750,30750,30750,30750,0
|
|
20240604,192100,2196749750,30750,30750,30750,30750,0
|
|
20240604,192000,2196749750,30750,30750,30750,30750,0
|
|
20240604,191900,2196749750,30750,30750,30750,30750,0
|
|
20240604,191800,2196749750,30750,30750,30750,30750,0
|
|
20240604,191700,2196749750,30750,30750,30750,30750,0
|
|
20240604,191600,2196749750,30750,30750,30750,30750,0
|
|
20240604,191500,2196749750,30750,30750,30750,30750,0
|
|
20240604,191400,2196749750,30750,30750,30750,30750,0
|
|
20240604,191300,2196749750,30750,30750,30750,30750,0
|
|
20240604,191200,2196749750,30750,30750,30750,30750,0
|
|
20240604,191100,2196749750,30750,30750,30750,30750,0
|
|
20240604,191000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,190900,2196749750,30750,30750,30750,30750,0
|
|
20240604,190800,2196749750,30750,30750,30750,30750,0
|
|
20240604,190700,2196749750,30750,30750,30750,30750,0
|
|
20240604,190600,2196749750,30750,30750,30750,30750,0
|
|
20240604,190500,2196749750,30750,30750,30750,30750,0
|
|
20240604,190400,2196749750,30750,30750,30750,30750,0
|
|
20240604,190300,2196749750,30750,30750,30750,30750,0
|
|
20240604,190200,2196749750,30750,30750,30750,30750,0
|
|
20240604,190100,2196749750,30750,30750,30750,30750,0
|
|
20240604,190000,2196749750,30750,30750,30750,30750,0
|
|
20240604,185900,2196749750,30750,30750,30750,30750,0
|
|
20240604,185800,2196749750,30750,30750,30750,30750,0
|
|
20240604,185700,2196749750,30750,30750,30750,30750,0
|
|
20240604,185600,2196749750,30750,30750,30750,30750,0
|
|
20240604,185500,2196749750,30750,30750,30750,30750,0
|
|
20240604,185400,2196749750,30750,30750,30750,30750,0
|
|
20240604,185300,2196749750,30750,30750,30750,30750,0
|
|
20240604,185200,2196749750,30750,30750,30750,30750,0
|
|
20240604,185100,2196749750,30750,30750,30750,30750,0
|
|
20240604,185000,2196749750,30750,30750,30750,30750,0
|
|
20240604,184900,2196749750,30750,30750,30750,30750,0
|
|
20240604,184800,2196749750,30750,30750,30750,30750,0
|
|
20240604,184700,2196749750,30750,30750,30750,30750,0
|
|
20240604,184600,2196749750,30750,30750,30750,30750,0
|
|
20240604,184500,2196749750,30750,30750,30750,30750,0
|
|
20240604,184400,2196749750,30750,30750,30750,30750,0
|
|
20240604,184300,2196749750,30750,30750,30750,30750,0
|
|
20240604,184200,2196749750,30750,30750,30750,30750,0
|
|
20240604,184100,2196749750,30750,30750,30750,30750,0
|
|
20240604,184000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,183900,2196749750,30750,30750,30750,30750,0
|
|
20240604,183800,2196749750,30750,30750,30750,30750,0
|
|
20240604,183700,2196749750,30750,30750,30750,30750,0
|
|
20240604,183600,2196749750,30750,30750,30750,30750,0
|
|
20240604,183500,2196749750,30750,30750,30750,30750,0
|
|
20240604,183400,2196749750,30750,30750,30750,30750,0
|
|
20240604,183300,2196749750,30750,30750,30750,30750,0
|
|
20240604,183200,2196749750,30750,30750,30750,30750,0
|
|
20240604,183100,2196749750,30750,30750,30750,30750,0
|
|
20240604,183000,2196749750,30750,30750,30750,30750,0
|
|
20240604,182900,2196749750,30750,30750,30750,30750,0
|
|
20240604,182800,2196749750,30750,30750,30750,30750,0
|
|
20240604,182700,2196749750,30750,30750,30750,30750,0
|
|
20240604,182600,2196749750,30750,30750,30750,30750,0
|
|
20240604,182500,2196749750,30750,30750,30750,30750,0
|
|
20240604,182400,2196749750,30750,30750,30750,30750,0
|
|
20240604,182300,2196749750,30750,30750,30750,30750,0
|
|
20240604,182200,2196749750,30750,30750,30750,30750,0
|
|
20240604,182100,2196749750,30750,30750,30750,30750,0
|
|
20240604,182000,2196749750,30750,30750,30750,30750,0
|
|
20240604,181900,2196749750,30750,30750,30750,30750,0
|
|
20240604,181800,2196749750,30750,30750,30750,30750,0
|
|
20240604,181700,2196749750,30750,30750,30750,30750,0
|
|
20240604,181600,2196749750,30750,30750,30750,30750,0
|
|
20240604,181500,2196749750,30750,30750,30750,30750,0
|
|
20240604,181400,2196749750,30750,30750,30750,30750,0
|
|
20240604,181300,2196749750,30750,30750,30750,30750,0
|
|
20240604,181200,2196749750,30750,30750,30750,30750,0
|
|
20240604,181100,2196749750,30750,30750,30750,30750,0
|
|
20240604,181000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,180900,2196749750,30750,30750,30750,30750,0
|
|
20240604,180800,2196749750,30750,30750,30750,30750,0
|
|
20240604,180700,2196749750,30750,30750,30750,30750,0
|
|
20240604,180600,2196749750,30750,30750,30750,30750,0
|
|
20240604,180500,2196749750,30750,30750,30750,30750,0
|
|
20240604,180400,2196749750,30750,30750,30750,30750,0
|
|
20240604,180300,2196749750,30750,30750,30750,30750,0
|
|
20240604,180200,2196749750,30750,30750,30750,30750,0
|
|
20240604,180100,2196749750,30750,30750,30750,30750,0
|
|
20240604,180000,2196749750,30750,30750,30750,30750,0
|
|
20240604,175900,2196749750,30750,30750,30750,30750,0
|
|
20240604,175800,2196749750,30750,30750,30750,30750,0
|
|
20240604,175700,2196749750,30750,30750,30750,30750,0
|
|
20240604,175600,2196749750,30750,30750,30750,30750,0
|
|
20240604,175500,2196749750,30750,30750,30750,30750,0
|
|
20240604,175400,2196749750,30750,30750,30750,30750,0
|
|
20240604,175300,2196749750,30750,30750,30750,30750,0
|
|
20240604,175200,2196749750,30750,30750,30750,30750,0
|
|
20240604,175100,2196749750,30750,30750,30750,30750,0
|
|
20240604,175000,2196749750,30750,30750,30750,30750,0
|
|
20240604,174900,2196749750,30750,30750,30750,30750,0
|
|
20240604,174800,2196749750,30750,30750,30750,30750,0
|
|
20240604,174700,2196749750,30750,30750,30750,30750,0
|
|
20240604,174600,2196749750,30750,30750,30750,30750,0
|
|
20240604,174500,2196749750,30750,30750,30750,30750,0
|
|
20240604,174400,2196749750,30750,30750,30750,30750,0
|
|
20240604,174300,2196749750,30750,30750,30750,30750,0
|
|
20240604,174200,2196749750,30750,30750,30750,30750,0
|
|
20240604,174100,2196749750,30750,30750,30750,30750,0
|
|
20240604,174000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,173900,2196749750,30750,30750,30750,30750,0
|
|
20240604,173800,2196749750,30750,30750,30750,30750,0
|
|
20240604,173700,2196749750,30750,30750,30750,30750,0
|
|
20240604,173600,2196749750,30750,30750,30750,30750,0
|
|
20240604,173500,2196749750,30750,30750,30750,30750,0
|
|
20240604,173400,2196749750,30750,30750,30750,30750,0
|
|
20240604,173300,2196749750,30750,30750,30750,30750,0
|
|
20240604,173200,2196749750,30750,30750,30750,30750,0
|
|
20240604,173100,2196749750,30750,30750,30750,30750,0
|
|
20240604,173000,2196749750,30750,30750,30750,30750,0
|
|
20240604,172900,2196749750,30750,30750,30750,30750,0
|
|
20240604,172800,2196749750,30750,30750,30750,30750,0
|
|
20240604,172700,2196749750,30750,30750,30750,30750,0
|
|
20240604,172600,2196749750,30750,30750,30750,30750,0
|
|
20240604,172500,2196749750,30750,30750,30750,30750,0
|
|
20240604,172400,2196749750,30750,30750,30750,30750,0
|
|
20240604,172300,2196749750,30750,30750,30750,30750,0
|
|
20240604,172200,2196749750,30750,30750,30750,30750,0
|
|
20240604,172100,2196749750,30750,30750,30750,30750,0
|
|
20240604,172000,2196749750,30750,30750,30750,30750,0
|
|
20240604,171900,2196749750,30750,30750,30750,30750,0
|
|
20240604,171800,2196749750,30750,30750,30750,30750,0
|
|
20240604,171700,2196749750,30750,30750,30750,30750,0
|
|
20240604,171600,2196749750,30750,30750,30750,30750,0
|
|
20240604,171500,2196749750,30750,30750,30750,30750,0
|
|
20240604,171400,2196749750,30750,30750,30750,30750,0
|
|
20240604,171300,2196749750,30750,30750,30750,30750,0
|
|
20240604,171200,2196749750,30750,30750,30750,30750,0
|
|
20240604,171100,2196749750,30750,30750,30750,30750,0
|
|
20240604,171000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,170900,2196749750,30750,30750,30750,30750,0
|
|
20240604,170800,2196749750,30750,30750,30750,30750,0
|
|
20240604,170700,2196749750,30750,30750,30750,30750,0
|
|
20240604,170600,2196749750,30750,30750,30750,30750,0
|
|
20240604,170500,2196749750,30750,30750,30750,30750,0
|
|
20240604,170400,2196749750,30750,30750,30750,30750,0
|
|
20240604,170300,2196749750,30750,30750,30750,30750,0
|
|
20240604,170200,2196749750,30750,30750,30750,30750,0
|
|
20240604,170100,2196749750,30750,30750,30750,30750,0
|
|
20240604,170000,2196749750,30750,30750,30750,30750,0
|
|
20240604,165900,2196749750,30750,30750,30750,30750,0
|
|
20240604,165800,2196749750,30750,30750,30750,30750,0
|
|
20240604,165700,2196749750,30750,30750,30750,30750,0
|
|
20240604,165600,2196749750,30750,30750,30750,30750,0
|
|
20240604,165500,2196749750,30750,30750,30750,30750,0
|
|
20240604,165400,2196749750,30750,30750,30750,30750,0
|
|
20240604,165300,2196749750,30750,30750,30750,30750,0
|
|
20240604,165200,2196749750,30750,30750,30750,30750,0
|
|
20240604,165100,2196749750,30750,30750,30750,30750,0
|
|
20240604,165000,2196749750,30750,30750,30750,30750,0
|
|
20240604,164900,2196749750,30750,30750,30750,30750,0
|
|
20240604,164800,2196749750,30750,30750,30750,30750,0
|
|
20240604,164700,2196749750,30750,30750,30750,30750,0
|
|
20240604,164600,2196749750,30750,30750,30750,30750,0
|
|
20240604,164500,2196749750,30750,30750,30750,30750,0
|
|
20240604,164400,2196749750,30750,30750,30750,30750,0
|
|
20240604,164300,2196749750,30750,30750,30750,30750,0
|
|
20240604,164200,2196749750,30750,30750,30750,30750,0
|
|
20240604,164100,2196749750,30750,30750,30750,30750,0
|
|
20240604,164000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,163900,2196749750,30750,30750,30750,30750,0
|
|
20240604,163800,2196749750,30750,30750,30750,30750,0
|
|
20240604,163700,2196749750,30750,30750,30750,30750,0
|
|
20240604,163600,2196749750,30750,30750,30750,30750,0
|
|
20240604,163500,2196749750,30750,30750,30750,30750,0
|
|
20240604,163400,2196749750,30750,30750,30750,30750,0
|
|
20240604,163300,2196749750,30750,30750,30750,30750,0
|
|
20240604,163200,2196749750,30750,30750,30750,30750,0
|
|
20240604,163100,2196749750,30750,30750,30750,30750,0
|
|
20240604,163000,2196749750,30750,30750,30750,30750,0
|
|
20240604,162900,2196749750,30750,30750,30750,30750,0
|
|
20240604,162800,2196749750,30750,30750,30750,30750,0
|
|
20240604,162700,2196749750,30750,30750,30750,30750,0
|
|
20240604,162600,2196749750,30750,30750,30750,30750,0
|
|
20240604,162500,2196749750,30750,30750,30750,30750,0
|
|
20240604,162400,2196749750,30750,30750,30750,30750,0
|
|
20240604,162300,2196749750,30750,30750,30750,30750,0
|
|
20240604,162200,2196749750,30750,30750,30750,30750,0
|
|
20240604,162100,2196749750,30750,30750,30750,30750,0
|
|
20240604,162000,2196749750,30750,30750,30750,30750,0
|
|
20240604,161900,2196749750,30750,30750,30750,30750,0
|
|
20240604,161800,2196749750,30750,30750,30750,30750,0
|
|
20240604,161700,2196749750,30750,30750,30750,30750,0
|
|
20240604,161600,2196749750,30750,30750,30750,30750,0
|
|
20240604,161500,2196749750,30750,30750,30750,30750,0
|
|
20240604,161400,2196749750,30750,30750,30750,30750,0
|
|
20240604,161300,2196749750,30750,30750,30750,30750,0
|
|
20240604,161200,2196749750,30750,30750,30750,30750,0
|
|
20240604,161100,2196749750,30750,30750,30750,30750,0
|
|
20240604,161000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,160900,2196749750,30750,30750,30750,30750,0
|
|
20240604,160800,2196749750,30750,30750,30750,30750,0
|
|
20240604,160700,2196749750,30750,30750,30750,30750,0
|
|
20240604,160600,2196749750,30750,30750,30750,30750,0
|
|
20240604,160500,2196749750,30750,30750,30750,30750,0
|
|
20240604,160400,2196749750,30750,30750,30750,30750,0
|
|
20240604,160300,2196749750,30750,30750,30750,30750,0
|
|
20240604,160200,2196749750,30750,30750,30750,30750,0
|
|
20240604,160100,2196749750,30750,30750,30750,30750,0
|
|
20240604,160000,2196749750,30750,30750,30750,30750,0
|
|
20240604,155900,2196749750,30750,30750,30750,30750,0
|
|
20240604,155800,2196749750,30750,30750,30750,30750,0
|
|
20240604,155700,2196749750,30750,30750,30750,30750,0
|
|
20240604,155600,2196749750,30750,30750,30750,30750,0
|
|
20240604,155500,2196749750,30750,30750,30750,30750,0
|
|
20240604,155400,2196749750,30750,30750,30750,30750,0
|
|
20240604,155300,2196749750,30750,30750,30750,30750,0
|
|
20240604,155200,2196749750,30750,30750,30750,30750,0
|
|
20240604,155100,2196749750,30750,30750,30750,30750,0
|
|
20240604,155000,2196749750,30750,30750,30750,30750,0
|
|
20240604,154900,2196749750,30750,30750,30750,30750,0
|
|
20240604,154800,2196749750,30750,30750,30750,30750,0
|
|
20240604,154700,2196749750,30750,30750,30750,30750,0
|
|
20240604,154600,2196749750,30750,30750,30750,30750,0
|
|
20240604,154500,2196749750,30750,30750,30750,30750,0
|
|
20240604,154400,2196749750,30750,30750,30750,30750,0
|
|
20240604,154300,2196749750,30750,30750,30750,30750,0
|
|
20240604,154200,2196749750,30750,30750,30750,30750,0
|
|
20240604,154100,2196749750,30750,30750,30750,30750,0
|
|
20240604,154000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,153900,2196749750,30750,30750,30750,30750,0
|
|
20240604,153800,2196749750,30750,30750,30750,30750,0
|
|
20240604,153700,2196749750,30750,30750,30750,30750,0
|
|
20240604,153600,2196749750,30750,30750,30750,30750,0
|
|
20240604,153500,2196749750,30750,30750,30750,30750,0
|
|
20240604,153400,2196749750,30750,30750,30750,30750,0
|
|
20240604,153300,2196749750,30750,30750,30750,30750,0
|
|
20240604,153200,2196749750,30750,30750,30750,30750,0
|
|
20240604,153100,2196749750,30750,30750,30750,30750,0
|
|
20240604,153000,2196749750,30750,30750,30750,30750,3214
|
|
20240604,152900,2097919250,30700,30700,30700,30700,0
|
|
20240604,152800,2097919250,30700,30700,30700,30700,0
|
|
20240604,152700,2097919250,30700,30700,30700,30700,0
|
|
20240604,152600,2097919250,30700,30700,30700,30700,0
|
|
20240604,152500,2097919250,30700,30700,30700,30700,0
|
|
20240604,152400,2097919250,30700,30700,30700,30700,0
|
|
20240604,152300,2097919250,30700,30700,30700,30700,0
|
|
20240604,152200,2097919250,30700,30700,30700,30700,0
|
|
20240604,152100,2097919250,30700,30700,30700,30700,0
|
|
20240604,152000,2097919250,30700,30700,30700,30700,0
|
|
20240604,151900,2097919250,30700,30550,30700,30550,350
|
|
20240604,151800,2087188550,30450,30600,30600,30450,3181
|
|
20240604,151700,1990158650,30600,30600,30600,30600,28
|
|
20240604,151600,1989301850,30600,30650,30650,30600,70
|
|
20240604,151500,1987156850,30650,30650,30650,30650,32
|
|
20240604,151400,1986176050,30650,30650,30650,30650,0
|
|
20240604,151300,1986176050,30650,30650,30650,30650,18
|
|
20240604,151200,1985624350,30650,30550,30650,30550,22
|
|
20240604,151100,1984950150,30700,30500,30700,30500,4
|
|
20240604,151000,1984827750,30700,30650,30700,30500,1058
|
|
20240604,150900,1952507400,30550,30700,30700,30550,172
|
|
20240604,150800,1947241400,30650,30700,30700,30650,17
|
|
20240604,150700,1946719600,30700,30650,30700,30650,3
|
|
20240604,150600,1946627550,30700,30700,30700,30650,24
|
|
20240604,150500,1945890800,30700,30800,30800,30700,136
|
|
20240604,150400,1941713300,30750,30800,30800,30700,16
|
|
20240604,150300,1941220650,30800,30800,30800,30800,21
|
|
20240604,150200,1940573850,30800,30800,30800,30800,19
|
|
20240604,150100,1939988650,30850,30850,30850,30850,3
|
|
20240604,150000,1939896100,30850,30600,30850,30600,253
|
|
20240604,145900,1932142100,30750,30850,30850,30750,447
|
|
20240604,145800,1918372400,30800,30800,30800,30800,51
|
|
20240604,145700,1916801600,30600,30800,30800,30600,746
|
|
20240604,145600,1893887100,30800,30800,30850,30800,196
|
|
20240604,145500,1887849350,30850,30800,30850,30800,120
|
|
20240604,145400,1884152350,30800,30850,30850,30800,545
|
|
20240604,145300,1867341400,30800,30650,30800,30650,1063
|
|
20240604,145200,1834615100,30800,30600,30800,30600,31
|
|
20240604,145100,1833661300,30600,30850,30850,30600,1378
|
|
20240604,145000,1791454750,30850,30850,30850,30850,33
|
|
20240604,144900,1790436700,30850,30800,30850,30800,140
|
|
20240604,144800,1786123250,30800,30800,30800,30800,40
|
|
20240604,144700,1784891250,30800,30800,30800,30700,980
|
|
20240604,144600,1754742150,30900,30850,30900,30800,300
|
|
20240604,144500,1745480600,30850,30850,30850,30850,20
|
|
20240604,144400,1744863600,30800,30800,30900,30800,297
|
|
20240604,144300,1735715900,30900,30700,30900,30700,1549
|
|
20240604,144200,1688035350,30700,30650,30700,30650,39
|
|
20240604,144100,1686838850,30650,30800,30800,30650,1053
|
|
20240604,144000,1654512350,30750,30850,30850,30750,257
|
|
20240604,143900,1646587150,30900,30900,30950,30900,311
|
|
20240604,143800,1636976350,30900,30950,31000,30900,198
|
|
20240604,143700,1630854350,31050,31100,31100,30900,224
|
|
20240604,143600,1623918600,31100,30900,31100,30850,266
|
|
20240604,143500,1615686000,31100,31100,31100,30900,49
|
|
20240604,143400,1614162300,31150,31050,31150,30900,800
|
|
20240604,143300,1589365250,31050,31000,31050,30950,1366
|
|
20240604,143200,1546963350,31000,30950,31300,30950,2298
|
|
20240604,143100,1475458450,30950,30950,30950,30850,109
|
|
20240604,143000,1472087050,30950,30600,31200,30600,13673
|
|
20240604,142900,1048918300,30600,30600,30600,30600,25
|
|
20240604,142800,1048153300,30550,30600,30600,30550,130
|
|
20240604,142700,1044181050,30600,30550,30600,30550,27
|
|
20240604,142600,1043354900,30550,30600,30600,30550,30
|
|
20240604,142500,1042437150,30600,30550,30600,30550,59
|
|
20240604,142400,1040631850,30600,30500,30600,30500,111
|
|
20240604,142300,1037245250,30600,30550,30600,30550,375
|
|
20240604,142200,1025772750,30550,30550,30550,30550,1
|
|
20240604,142100,1025742200,30600,30650,30650,30600,614
|
|
20240604,142000,1006951000,30650,30650,30650,30650,130
|
|
20240604,141900,1002966500,30650,30650,30650,30600,102
|
|
20240604,141800,999840250,30650,30600,30650,30600,280
|
|
20240604,141700,991259650,30650,30650,30650,30650,10
|
|
20240604,141600,990953150,30650,30600,30650,30600,19
|
|
20240604,141500,990370950,30600,30600,30600,30600,59
|
|
20240604,141400,988565550,30600,30600,30600,30600,133
|
|
20240604,141300,984495750,30600,30550,30600,30550,96
|
|
20240604,141200,981560650,30600,30600,30600,30500,64
|
|
20240604,141100,979603850,30500,30600,30600,30500,40
|
|
20240604,141000,978381050,30500,30600,30600,30500,29
|
|
20240604,140900,977493750,30600,30600,30600,30600,26
|
|
20240604,140800,976698150,30550,30550,30550,30550,149
|
|
20240604,140700,972146200,30500,30500,30500,30500,16
|
|
20240604,140600,971658200,30550,30550,30550,30500,66
|
|
20240604,140500,969642500,30550,30550,30550,30550,0
|
|
20240604,140400,969642500,30550,30550,30550,30550,0
|
|
20240604,140300,969642500,30550,30550,30550,30550,0
|
|
20240604,140200,969642500,30550,30550,30550,30550,13
|
|
20240604,140100,969245350,30550,30550,30550,30550,0
|
|
20240604,140000,969245350,30550,30500,30550,30450,80
|
|
20240604,135900,966807100,30500,30500,30500,30500,1680
|
|
20240604,135800,915567100,30450,30400,30450,30400,685
|
|
20240604,135700,894722300,30350,30350,30350,30350,84
|
|
20240604,135600,892172900,30350,30300,30350,30300,88
|
|
20240604,135500,889502900,30300,30350,30350,30300,70
|
|
20240604,135400,887378450,30350,30350,30350,30350,1
|
|
20240604,135300,887348100,30350,30350,30350,30350,35
|
|
20240604,135200,886285850,30350,30350,30350,30350,2
|
|
20240604,135100,886225150,30350,30350,30350,30350,0
|
|
20240604,135000,886225150,30350,30350,30350,30350,1
|
|
20240604,134900,886194800,30350,30350,30350,30350,10
|
|
20240604,134800,885891300,30350,30350,30350,30350,4
|
|
20240604,134700,885769900,30350,30350,30350,30350,252
|
|
20240604,134600,878121700,30350,30350,30350,30350,0
|
|
20240604,134500,878121700,30350,30350,30350,30350,32
|
|
20240604,134400,877150500,30350,30350,30350,30350,79
|
|
20240604,134300,874752850,30350,30400,30400,30350,164
|
|
20240604,134200,869774450,30400,30350,30400,30350,42
|
|
20240604,134100,868499250,30350,30350,30350,30350,36
|
|
20240604,134000,867406650,30350,30350,30350,30350,90
|
|
20240604,133900,864675150,30350,30350,30350,30350,0
|
|
20240604,133800,864675150,30350,30350,30350,30350,0
|
|
20240604,133700,864675150,30350,30350,30350,30350,0
|
|
20240604,133600,864675150,30350,30350,30350,30350,18
|
|
20240604,133500,864128850,30350,30350,30350,30350,0
|
|
20240604,133400,864128850,30350,30350,30350,30350,0
|
|
20240604,133300,864128850,30350,30350,30350,30350,0
|
|
20240604,133200,864128850,30350,30350,30350,30350,1
|
|
20240604,133100,864098500,30350,30350,30350,30350,10
|
|
20240604,133000,863795000,30400,30400,30400,30400,0
|
|
20240604,132900,863795000,30400,30400,30400,30400,180
|
|
20240604,132800,858323000,30400,30400,30400,30400,5
|
|
20240604,132700,858171000,30350,30350,30350,30350,0
|
|
20240604,132600,858171000,30350,30350,30350,30350,0
|
|
20240604,132500,858171000,30350,30350,30350,30350,0
|
|
20240604,132400,858171000,30350,30350,30350,30350,50
|
|
20240604,132300,856653500,30350,30350,30350,30350,9
|
|
20240604,132200,856380350,30350,30350,30350,30350,1
|
|
20240604,132100,856350000,30350,30350,30350,30350,0
|
|
20240604,132000,856350000,30350,30350,30350,30350,21
|
|
20240604,131900,855712650,30350,30350,30350,30350,0
|
|
20240604,131800,855712650,30350,30350,30350,30350,0
|
|
20240604,131700,855712650,30350,30400,30400,30350,15
|
|
20240604,131600,855257150,30400,30350,30400,30350,401
|
|
20240604,131500,843086750,30400,30350,30400,30350,2
|
|
20240604,131400,843026000,30350,30350,30350,30350,0
|
|
20240604,131300,843026000,30350,30350,30350,30350,49
|
|
20240604,131200,841538850,30350,30350,30350,30350,0
|
|
20240604,131100,841538850,30350,30350,30350,30350,0
|
|
20240604,131000,841538850,30350,30350,30350,30350,0
|
|
20240604,130900,841538850,30350,30350,30350,30350,21
|
|
20240604,130800,840901500,30350,30350,30350,30350,11
|
|
20240604,130700,840567650,30350,30350,30350,30350,6
|
|
20240604,130600,840385550,30400,30400,30400,30400,2
|
|
20240604,130500,840324750,30400,30400,30400,30400,0
|
|
20240604,130400,840324750,30400,30400,30400,30400,0
|
|
20240604,130300,840324750,30400,30400,30400,30400,16
|
|
20240604,130200,839838350,30350,30350,30350,30350,30
|
|
20240604,130100,838927850,30350,30350,30350,30350,0
|
|
20240604,130000,838927850,30350,30400,30400,30350,13
|
|
20240604,125900,838533150,30350,30350,30350,30350,0
|
|
20240604,125800,838533150,30350,30350,30350,30350,142
|
|
20240604,125700,834223450,30350,30350,30350,30350,0
|
|
20240604,125600,834223450,30350,30350,30350,30350,50
|
|
20240604,125500,832705950,30400,30400,30400,30400,7
|
|
20240604,125400,832493150,30400,30400,30400,30400,11
|
|
20240604,125300,832158750,30450,30450,30450,30450,0
|
|
20240604,125200,832158750,30450,30450,30450,30450,5
|
|
20240604,125100,832006500,30450,30450,30450,30450,0
|
|
20240604,125000,832006500,30450,30450,30450,30450,18
|
|
20240604,124900,831458400,30450,30450,30450,30450,0
|
|
20240604,124800,831458400,30450,30450,30450,30450,0
|
|
20240604,124700,831458400,30450,30450,30450,30450,5
|
|
20240604,124600,831306150,30450,30450,30450,30450,0
|
|
20240604,124500,831306150,30450,30450,30450,30450,3
|
|
20240604,124400,831214800,30350,30350,30350,30350,0
|
|
20240604,124300,831214800,30350,30350,30350,30350,253
|
|
20240604,124200,823536250,30350,30300,30350,30300,277
|
|
20240604,124100,815131800,30350,30350,30350,30350,0
|
|
20240604,124000,815131800,30350,30350,30350,30350,0
|
|
20240604,123900,815131800,30350,30350,30350,30350,199
|
|
20240604,123800,809092150,30350,30350,30350,30350,0
|
|
20240604,123700,809092150,30350,30350,30350,30350,0
|
|
20240604,123600,809092150,30350,30350,30350,30350,11
|
|
20240604,123500,808758300,30350,30350,30350,30350,0
|
|
20240604,123400,808758300,30350,30350,30350,30350,28
|
|
20240604,123300,807908500,30350,30350,30350,30350,9
|
|
20240604,123200,807635350,30350,30350,30350,30350,0
|
|
20240604,123100,807635350,30350,30350,30350,30350,1
|
|
20240604,123000,807605000,30450,30450,30450,30450,5
|
|
20240604,122900,807452750,30300,30300,30300,30300,40
|
|
20240604,122800,806240750,30300,30400,30400,30300,113
|
|
20240604,122700,802815550,30400,30400,30400,30400,5
|
|
20240604,122600,802663550,30300,30300,30300,30300,0
|
|
20240604,122500,802663550,30300,30300,30300,30300,132
|
|
20240604,122400,798663950,30300,30300,30300,30300,169
|
|
20240604,122300,793543250,30300,30300,30300,30300,0
|
|
20240604,122200,793543250,30300,30300,30300,30300,0
|
|
20240604,122100,793543250,30300,30300,30300,30300,17
|
|
20240604,122000,793028150,30300,30300,30300,30300,1
|
|
20240604,121900,792997850,30300,30300,30300,30300,0
|
|
20240604,121800,792997850,30300,30300,30300,30300,66
|
|
20240604,121700,790998050,30300,30300,30300,30300,50
|
|
20240604,121600,789483050,30300,30300,30300,30300,37
|
|
20240604,121500,788361950,30300,30300,30300,30300,68
|
|
20240604,121400,786301550,30300,30300,30300,30300,0
|
|
20240604,121300,786301550,30300,30300,30300,30300,0
|
|
20240604,121200,786301550,30300,30300,30300,30300,0
|
|
20240604,121100,786301550,30300,30300,30300,30300,0
|
|
20240604,121000,786301550,30300,30300,30300,30300,123
|
|
20240604,120900,782574650,30300,30300,30300,30300,100
|
|
20240604,120800,779544650,30300,30300,30300,30300,97
|
|
20240604,120700,776605550,30300,30300,30300,30300,0
|
|
20240604,120600,776605550,30300,30300,30300,30300,0
|
|
20240604,120500,776605550,30300,30300,30300,30300,12
|
|
20240604,120400,776241950,30300,30300,30300,30300,2
|
|
20240604,120300,776181350,30300,30300,30300,30300,0
|
|
20240604,120200,776181350,30300,30300,30300,30300,76
|
|
20240604,120100,773878550,30300,30300,30300,30300,40
|
|
20240604,120000,772666550,30300,30300,30300,30300,622
|
|
20240604,115900,753819950,30350,30350,30350,30350,0
|
|
20240604,115800,753819950,30350,30350,30350,30350,4
|
|
20240604,115700,753698550,30350,30350,30350,30350,167
|
|
20240604,115600,748630100,30350,30350,30350,30350,0
|
|
20240604,115500,748630100,30350,30350,30350,30350,0
|
|
20240604,115400,748630100,30350,30350,30350,30350,0
|
|
20240604,115300,748630100,30350,30350,30350,30350,0
|
|
20240604,115200,748630100,30350,30350,30350,30350,22
|
|
20240604,115100,747962400,30350,30350,30350,30350,2
|
|
20240604,115000,747901700,30350,30350,30350,30350,0
|
|
20240604,114900,747901700,30350,30450,30450,30350,6
|
|
20240604,114800,747719500,30450,30450,30450,30450,0
|
|
20240604,114700,747719500,30450,30450,30450,30450,0
|
|
20240604,114600,747719500,30450,30400,30450,30400,40
|
|
20240604,114500,746502300,30350,30350,30350,30350,10
|
|
20240604,114400,746198800,30350,30350,30350,30350,0
|
|
20240604,114300,746198800,30350,30350,30350,30350,140
|
|
20240604,114200,741949800,30350,30350,30350,30350,1
|
|
20240604,114100,741919450,30350,30350,30350,30350,0
|
|
20240604,114000,741919450,30350,30350,30350,30350,35
|
|
20240604,113900,740857200,30350,30350,30350,30350,0
|
|
20240604,113800,740857200,30350,30350,30350,30350,45
|
|
20240604,113700,739491450,30350,30350,30350,30350,21
|
|
20240604,113600,738854100,30350,30350,30350,30350,69
|
|
20240604,113500,736759950,30350,30350,30350,30350,249
|
|
20240604,113400,729202800,30350,30350,30350,30350,0
|
|
20240604,113300,729202800,30350,30350,30350,30350,10
|
|
20240604,113200,728899300,30400,30400,30400,30400,184
|
|
20240604,113100,723305700,30400,30400,30400,30400,0
|
|
20240604,113000,723305700,30400,30400,30400,30400,0
|
|
20240604,112900,723305700,30400,30450,30450,30400,4
|
|
20240604,112800,723184050,30450,30450,30450,30450,5
|
|
20240604,112700,723031800,30400,30400,30400,30400,0
|
|
20240604,112600,723031800,30400,30400,30400,30400,34
|
|
20240604,112500,721998200,30400,30400,30400,30400,0
|
|
20240604,112400,721998200,30400,30400,30400,30400,0
|
|
20240604,112300,721998200,30400,30400,30400,30400,0
|
|
20240604,112200,721998200,30400,30400,30400,30400,32
|
|
20240604,112100,721025400,30400,30450,30450,30400,32
|
|
20240604,112000,720052550,30450,30450,30450,30450,0
|
|
20240604,111900,720052550,30450,30400,30450,30400,61
|
|
20240604,111800,718197350,30400,30400,30400,30400,0
|
|
20240604,111700,718197350,30400,30400,30400,30400,87
|
|
20240604,111600,715552550,30400,30400,30400,30400,17
|
|
20240604,111500,715035750,30450,30450,30450,30450,10
|
|
20240604,111400,714731250,30450,30450,30450,30450,1
|
|
20240604,111300,714700800,30400,30400,30400,30400,0
|
|
20240604,111200,714700800,30400,30400,30400,30400,0
|
|
20240604,111100,714700800,30400,30400,30400,30400,33
|
|
20240604,111000,713697600,30450,30450,30450,30450,0
|
|
20240604,110900,713697600,30450,30450,30450,30450,3
|
|
20240604,110800,713606250,30400,30450,30450,30400,210
|
|
20240604,110700,707212250,30400,30400,30400,30400,0
|
|
20240604,110600,707212250,30400,30400,30400,30400,0
|
|
20240604,110500,707212250,30400,30400,30400,30400,100
|
|
20240604,110400,704172250,30400,30400,30400,30400,44
|
|
20240604,110300,702834650,30400,30400,30400,30400,5
|
|
20240604,110200,702682650,30400,30400,30400,30400,0
|
|
20240604,110100,702682650,30400,30450,30450,30400,453
|
|
20240604,110000,688904400,30450,30400,30450,30400,109
|
|
20240604,105900,685585800,30400,30400,30400,30400,277
|
|
20240604,105800,677165000,30450,30450,30450,30450,50
|
|
20240604,105700,675642500,30400,30400,30400,30400,40
|
|
20240604,105600,674426500,30500,30500,30500,30500,0
|
|
20240604,105500,674426500,30500,30500,30500,30500,10
|
|
20240604,105400,674121500,30500,30500,30500,30400,16
|
|
20240604,105300,673633600,30500,30500,30500,30500,0
|
|
20240604,105200,673633600,30500,30500,30500,30500,14
|
|
20240604,105100,673206600,30500,30400,30500,30400,469
|
|
20240604,105000,658947000,30400,30450,30450,30400,29
|
|
20240604,104900,658065350,30450,30450,30450,30450,0
|
|
20240604,104800,658065350,30450,30450,30450,30450,0
|
|
20240604,104700,658065350,30450,30450,30450,30450,29
|
|
20240604,104600,657182300,30450,30350,30450,30350,24
|
|
20240604,104500,656452300,30350,30350,30350,30350,8
|
|
20240604,104400,656209500,30400,30400,30400,30400,217
|
|
20240604,104300,649612700,30300,30300,30300,30300,0
|
|
20240604,104200,649612700,30300,30300,30300,30300,2
|
|
20240604,104100,649552100,30300,30300,30300,30300,136
|
|
20240604,104000,645431300,30300,30300,30300,30300,402
|
|
20240604,103900,633250700,30350,30350,30350,30350,507
|
|
20240604,103800,617863250,30350,30400,30400,30350,39
|
|
20240604,103700,616679250,30400,30400,30400,30400,2
|
|
20240604,103600,616618450,30400,30400,30400,30400,6
|
|
20240604,103500,616436050,30400,30400,30400,30400,0
|
|
20240604,103400,616436050,30400,30400,30400,30400,0
|
|
20240604,103300,616436050,30400,30400,30400,30400,169
|
|
20240604,103200,611298450,30400,30400,30400,30400,2
|
|
20240604,103100,611237650,30400,30400,30400,30400,276
|
|
20240604,103000,602847250,30400,30400,30400,30400,1
|
|
20240604,102900,602816850,30400,30400,30400,30400,14
|
|
20240604,102800,602391250,30400,30400,30450,30400,12
|
|
20240604,102700,602026400,30400,30450,30450,30400,100
|
|
20240604,102600,598986350,30450,30450,30450,30450,0
|
|
20240604,102500,598986350,30450,30450,30450,30450,96
|
|
20240604,102400,596063150,30400,30450,30450,30400,24
|
|
20240604,102300,595333200,30450,30450,30450,30450,38
|
|
20240604,102200,594176100,30450,30450,30450,30450,152
|
|
20240604,102100,589547700,30450,30500,30500,30450,50
|
|
20240604,102000,588024350,30500,30500,30500,30500,34
|
|
20240604,101900,586987350,30450,30500,30500,30450,212
|
|
20240604,101800,580529600,30500,30500,30500,30500,0
|
|
20240604,101700,580529600,30500,30500,30500,30500,130
|
|
20240604,101600,576564600,30500,30500,30500,30500,163
|
|
20240604,101500,571593100,30500,30550,30550,30500,38
|
|
20240604,101400,570432400,30600,30550,30600,30550,18
|
|
20240604,101300,569882400,30550,30550,30550,30550,136
|
|
20240604,101200,565727600,30550,30550,30550,30550,73
|
|
20240604,101100,563497450,30550,30600,30600,30550,47
|
|
20240604,101000,562060750,30600,30550,30600,30550,46
|
|
20240604,100900,560655200,30550,30550,30550,30550,0
|
|
20240604,100800,560655200,30550,30550,30600,30550,530
|
|
20240604,100700,544463450,30550,30550,30550,30550,89
|
|
20240604,100600,541744500,30550,30550,30550,30500,682
|
|
20240604,100500,520909500,30550,30550,30550,30550,62
|
|
20240604,100400,519015400,30550,30600,30600,30550,145
|
|
20240604,100300,514585550,30600,30600,30600,30600,56
|
|
20240604,100200,512871950,30600,30650,30650,30600,101
|
|
20240604,100100,509781300,30550,30650,30650,30550,28
|
|
20240604,100000,508924300,30650,30650,30650,30650,1
|
|
20240604,095900,508893650,30550,30550,30550,30550,169
|
|
20240604,095800,503730700,30550,30700,30700,30550,136
|
|
20240604,095700,499562700,30700,30700,30700,30700,261
|
|
20240604,095600,491550000,30700,30700,30700,30600,109
|
|
20240604,095500,488209950,30700,30700,30700,30650,138
|
|
20240604,095400,483973400,30700,30700,30700,30650,116
|
|
20240604,095300,480415600,30650,30650,30700,30650,149
|
|
20240604,095200,475844150,30600,30550,30650,30550,159
|
|
20240604,095100,470971100,30550,30550,30600,30500,495
|
|
20240604,095000,455842900,30550,30500,30550,30500,17
|
|
20240604,094900,455323600,30550,30450,30550,30450,1193
|
|
20240604,094800,418953700,30450,30450,30450,30450,322
|
|
20240604,094700,409148800,30500,30500,30500,30500,1
|
|
20240604,094600,409118300,30450,30500,30500,30450,75
|
|
20240604,094500,406834300,30500,30450,30500,30450,76
|
|
20240604,094400,404518050,30500,30500,30550,30500,264
|
|
20240604,094300,396465900,30550,30550,30550,30550,20
|
|
20240604,094200,395854900,30550,30500,30550,30500,131
|
|
20240604,094100,391858400,30450,30500,30500,30400,450
|
|
20240604,094000,378156350,30500,30500,30500,30500,10
|
|
20240604,093900,377851350,30500,30500,30500,30500,71
|
|
20240604,093800,375685850,30450,30500,30500,30450,52
|
|
20240604,093700,374100950,30500,30500,30500,30500,70
|
|
20240604,093600,371965950,30500,30500,30500,30500,141
|
|
20240604,093500,367665450,30500,30500,30500,30500,1
|
|
20240604,093400,367634950,30500,30400,30500,30400,53
|
|
20240604,093300,366023450,30400,30400,30400,30400,224
|
|
20240604,093200,359213850,30400,30400,30400,30400,530
|
|
20240604,093100,343101850,30400,30400,30400,30400,8
|
|
20240604,093000,342858650,30400,30650,30650,30400,296
|
|
20240604,092900,333851750,30500,30550,30650,30500,373
|
|
20240604,092800,322459900,30550,30550,30550,30550,116
|
|
20240604,092700,318916100,30550,30550,30550,30500,102
|
|
20240604,092600,315800050,30600,30700,30700,30600,291
|
|
20240604,092500,306874050,30700,30700,30750,30650,384
|
|
20240604,092400,295092700,30750,30600,30800,30600,1908
|
|
20240604,092300,236447200,30600,30500,30600,30500,1280
|
|
20240604,092200,197338900,30500,30450,30500,30450,737
|
|
20240604,092100,174886700,30300,30250,30400,30250,246
|
|
20240604,092000,167423550,30250,30250,30250,30200,206
|
|
20240604,091900,161194900,30200,30200,30200,30200,172
|
|
20240604,091800,156000500,30200,30200,30200,30200,37
|
|
20240604,091700,154883100,30200,30200,30200,30200,113
|
|
20240604,091600,151470500,30200,30350,30350,30200,390
|
|
20240604,091500,139680650,30250,30300,30300,30250,191
|
|
20240604,091400,133895600,30300,30300,30300,30300,350
|
|
20240604,091300,123290600,30250,30200,30250,30200,168
|
|
20240604,091200,118209600,30250,30100,30250,30100,42
|
|
20240604,091100,116942750,30050,30100,30100,30050,72
|
|
20240604,091000,114775600,30100,30250,30250,30100,205
|
|
20240604,090900,108588900,30050,30200,30200,30050,44
|
|
20240604,090800,107265200,30050,30050,30050,30000,44
|
|
20240604,090700,105943250,30050,30100,30100,30050,456
|
|
20240604,090600,92229050,30100,30200,30200,30100,389
|
|
20240604,090500,80494350,30200,30300,30300,30200,167
|
|
20240604,090400,75447350,30300,30250,30300,30250,49
|
|
20240604,090300,73964600,30250,30500,30550,30250,943
|
|
20240604,090200,45391100,30500,30500,30550,30500,229
|
|
20240604,090100,38403400,30500,30250,30500,30250,1048
|
|
20240604,090000,6445050,30450,30250,30450,30250,213
|