753 lines
39 KiB
CSV
753 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,213000,1431815000,29450,29450,29450,29450,219
|
|
20240613,212900,1431815000,29450,29450,29450,29450,0
|
|
20240613,212800,1431815000,29450,29450,29450,29450,0
|
|
20240613,212700,1431815000,29450,29450,29450,29450,0
|
|
20240613,212600,1431815000,29450,29450,29450,29450,0
|
|
20240613,212500,1431815000,29450,29450,29450,29450,0
|
|
20240613,212400,1431815000,29450,29450,29450,29450,0
|
|
20240613,212300,1431815000,29450,29450,29450,29450,0
|
|
20240613,212200,1431815000,29450,29450,29450,29450,0
|
|
20240613,212100,1431815000,29450,29450,29450,29450,0
|
|
20240613,212000,1431815000,29450,29450,29450,29450,0
|
|
20240613,211900,1431815000,29450,29450,29450,29450,0
|
|
20240613,211800,1431815000,29450,29450,29450,29450,0
|
|
20240613,211700,1431815000,29450,29450,29450,29450,0
|
|
20240613,211600,1431815000,29450,29450,29450,29450,0
|
|
20240613,211500,1431815000,29450,29450,29450,29450,0
|
|
20240613,211400,1431815000,29450,29450,29450,29450,0
|
|
20240613,211300,1431815000,29450,29450,29450,29450,0
|
|
20240613,211200,1431815000,29450,29450,29450,29450,0
|
|
20240613,211100,1431815000,29450,29450,29450,29450,0
|
|
20240613,211000,1431815000,29450,29450,29450,29450,0
|
|
20240613,210900,1431815000,29450,29450,29450,29450,0
|
|
20240613,210800,1431815000,29450,29450,29450,29450,0
|
|
20240613,210700,1431815000,29450,29450,29450,29450,0
|
|
20240613,210600,1431815000,29450,29450,29450,29450,0
|
|
20240613,210500,1431815000,29450,29450,29450,29450,0
|
|
20240613,210400,1431815000,29450,29450,29450,29450,0
|
|
20240613,210300,1431815000,29450,29450,29450,29450,0
|
|
20240613,210200,1431815000,29450,29450,29450,29450,0
|
|
20240613,210100,1431815000,29450,29450,29450,29450,0
|
|
20240613,210000,1431815000,29450,29450,29450,29450,219
|
|
20240613,205900,1431815000,29450,29450,29450,29450,0
|
|
20240613,205800,1431815000,29450,29450,29450,29450,0
|
|
20240613,205700,1431815000,29450,29450,29450,29450,0
|
|
20240613,205600,1431815000,29450,29450,29450,29450,0
|
|
20240613,205500,1431815000,29450,29450,29450,29450,0
|
|
20240613,205400,1431815000,29450,29450,29450,29450,0
|
|
20240613,205300,1431815000,29450,29450,29450,29450,0
|
|
20240613,205200,1431815000,29450,29450,29450,29450,0
|
|
20240613,205100,1431815000,29450,29450,29450,29450,0
|
|
20240613,205000,1431815000,29450,29450,29450,29450,0
|
|
20240613,204900,1431815000,29450,29450,29450,29450,0
|
|
20240613,204800,1431815000,29450,29450,29450,29450,0
|
|
20240613,204700,1431815000,29450,29450,29450,29450,0
|
|
20240613,204600,1431815000,29450,29450,29450,29450,0
|
|
20240613,204500,1431815000,29450,29450,29450,29450,0
|
|
20240613,204400,1431815000,29450,29450,29450,29450,0
|
|
20240613,204300,1431815000,29450,29450,29450,29450,0
|
|
20240613,204200,1431815000,29450,29450,29450,29450,0
|
|
20240613,204100,1431815000,29450,29450,29450,29450,0
|
|
20240613,204000,1431815000,29450,29450,29450,29450,0
|
|
20240613,203900,1431815000,29450,29450,29450,29450,0
|
|
20240613,203800,1431815000,29450,29450,29450,29450,0
|
|
20240613,203700,1431815000,29450,29450,29450,29450,0
|
|
20240613,203600,1431815000,29450,29450,29450,29450,0
|
|
20240613,203500,1431815000,29450,29450,29450,29450,0
|
|
20240613,203400,1431815000,29450,29450,29450,29450,0
|
|
20240613,203300,1431815000,29450,29450,29450,29450,0
|
|
20240613,203200,1431815000,29450,29450,29450,29450,0
|
|
20240613,203100,1431815000,29450,29450,29450,29450,0
|
|
20240613,203000,1431815000,29450,29450,29450,29450,219
|
|
20240613,202900,1431815000,29450,29450,29450,29450,0
|
|
20240613,202800,1431815000,29450,29450,29450,29450,0
|
|
20240613,202700,1431815000,29450,29450,29450,29450,0
|
|
20240613,202600,1431815000,29450,29450,29450,29450,0
|
|
20240613,202500,1431815000,29450,29450,29450,29450,0
|
|
20240613,202400,1431815000,29450,29450,29450,29450,0
|
|
20240613,202300,1431815000,29450,29450,29450,29450,0
|
|
20240613,202200,1431815000,29450,29450,29450,29450,0
|
|
20240613,202100,1431815000,29450,29450,29450,29450,0
|
|
20240613,202000,1431815000,29450,29450,29450,29450,0
|
|
20240613,201900,1431815000,29450,29450,29450,29450,0
|
|
20240613,201800,1431815000,29450,29450,29450,29450,0
|
|
20240613,201700,1431815000,29450,29450,29450,29450,0
|
|
20240613,201600,1431815000,29450,29450,29450,29450,0
|
|
20240613,201500,1431815000,29450,29450,29450,29450,0
|
|
20240613,201400,1431815000,29450,29450,29450,29450,0
|
|
20240613,201300,1431815000,29450,29450,29450,29450,0
|
|
20240613,201200,1431815000,29450,29450,29450,29450,0
|
|
20240613,201100,1431815000,29450,29450,29450,29450,0
|
|
20240613,201000,1431815000,29450,29450,29450,29450,0
|
|
20240613,200900,1431815000,29450,29450,29450,29450,0
|
|
20240613,200800,1431815000,29450,29450,29450,29450,0
|
|
20240613,200700,1431815000,29450,29450,29450,29450,0
|
|
20240613,200600,1431815000,29450,29450,29450,29450,0
|
|
20240613,200500,1431815000,29450,29450,29450,29450,0
|
|
20240613,200400,1431815000,29450,29450,29450,29450,0
|
|
20240613,200300,1431815000,29450,29450,29450,29450,0
|
|
20240613,200200,1431815000,29450,29450,29450,29450,0
|
|
20240613,200100,1431815000,29450,29450,29450,29450,0
|
|
20240613,200000,1431815000,29450,29450,29450,29450,219
|
|
20240613,195900,1431815000,29450,29450,29450,29450,0
|
|
20240613,195800,1431815000,29450,29450,29450,29450,0
|
|
20240613,195700,1431815000,29450,29450,29450,29450,0
|
|
20240613,195600,1431815000,29450,29450,29450,29450,0
|
|
20240613,195500,1431815000,29450,29450,29450,29450,0
|
|
20240613,195400,1431815000,29450,29450,29450,29450,0
|
|
20240613,195300,1431815000,29450,29450,29450,29450,0
|
|
20240613,195200,1431815000,29450,29450,29450,29450,0
|
|
20240613,195100,1431815000,29450,29450,29450,29450,0
|
|
20240613,195000,1431815000,29450,29450,29450,29450,0
|
|
20240613,194900,1431815000,29450,29450,29450,29450,0
|
|
20240613,194800,1431815000,29450,29450,29450,29450,0
|
|
20240613,194700,1431815000,29450,29450,29450,29450,0
|
|
20240613,194600,1431815000,29450,29450,29450,29450,0
|
|
20240613,194500,1431815000,29450,29450,29450,29450,0
|
|
20240613,194400,1431815000,29450,29450,29450,29450,0
|
|
20240613,194300,1431815000,29450,29450,29450,29450,0
|
|
20240613,194200,1431815000,29450,29450,29450,29450,0
|
|
20240613,194100,1431815000,29450,29450,29450,29450,0
|
|
20240613,194000,1431815000,29450,29450,29450,29450,0
|
|
20240613,193900,1431815000,29450,29450,29450,29450,0
|
|
20240613,193800,1431815000,29450,29450,29450,29450,0
|
|
20240613,193700,1431815000,29450,29450,29450,29450,0
|
|
20240613,193600,1431815000,29450,29450,29450,29450,0
|
|
20240613,193500,1431815000,29450,29450,29450,29450,0
|
|
20240613,193400,1431815000,29450,29450,29450,29450,0
|
|
20240613,193300,1431815000,29450,29450,29450,29450,0
|
|
20240613,193200,1431815000,29450,29450,29450,29450,0
|
|
20240613,193100,1431815000,29450,29450,29450,29450,0
|
|
20240613,193000,1431815000,29450,29450,29450,29450,219
|
|
20240613,192900,1431815000,29450,29450,29450,29450,0
|
|
20240613,192800,1431815000,29450,29450,29450,29450,0
|
|
20240613,192700,1431815000,29450,29450,29450,29450,0
|
|
20240613,192600,1431815000,29450,29450,29450,29450,0
|
|
20240613,192500,1431815000,29450,29450,29450,29450,0
|
|
20240613,192400,1431815000,29450,29450,29450,29450,0
|
|
20240613,192300,1431815000,29450,29450,29450,29450,0
|
|
20240613,192200,1431815000,29450,29450,29450,29450,0
|
|
20240613,192100,1431815000,29450,29450,29450,29450,0
|
|
20240613,192000,1431815000,29450,29450,29450,29450,0
|
|
20240613,191900,1431815000,29450,29450,29450,29450,0
|
|
20240613,191800,1431815000,29450,29450,29450,29450,0
|
|
20240613,191700,1431815000,29450,29450,29450,29450,0
|
|
20240613,191600,1431815000,29450,29450,29450,29450,0
|
|
20240613,191500,1431815000,29450,29450,29450,29450,0
|
|
20240613,191400,1431815000,29450,29450,29450,29450,0
|
|
20240613,191300,1431815000,29450,29450,29450,29450,0
|
|
20240613,191200,1431815000,29450,29450,29450,29450,0
|
|
20240613,191100,1431815000,29450,29450,29450,29450,0
|
|
20240613,191000,1431815000,29450,29450,29450,29450,0
|
|
20240613,190900,1431815000,29450,29450,29450,29450,0
|
|
20240613,190800,1431815000,29450,29450,29450,29450,0
|
|
20240613,190700,1431815000,29450,29450,29450,29450,0
|
|
20240613,190600,1431815000,29450,29450,29450,29450,0
|
|
20240613,190500,1431815000,29450,29450,29450,29450,0
|
|
20240613,190400,1431815000,29450,29450,29450,29450,0
|
|
20240613,190300,1431815000,29450,29450,29450,29450,0
|
|
20240613,190200,1431815000,29450,29450,29450,29450,0
|
|
20240613,190100,1431815000,29450,29450,29450,29450,0
|
|
20240613,190000,1431815000,29450,29450,29450,29450,219
|
|
20240613,185900,1431815000,29450,29450,29450,29450,0
|
|
20240613,185800,1431815000,29450,29450,29450,29450,0
|
|
20240613,185700,1431815000,29450,29450,29450,29450,0
|
|
20240613,185600,1431815000,29450,29450,29450,29450,0
|
|
20240613,185500,1431815000,29450,29450,29450,29450,0
|
|
20240613,185400,1431815000,29450,29450,29450,29450,0
|
|
20240613,185300,1431815000,29450,29450,29450,29450,0
|
|
20240613,185200,1431815000,29450,29450,29450,29450,0
|
|
20240613,185100,1431815000,29450,29450,29450,29450,0
|
|
20240613,185000,1431815000,29450,29450,29450,29450,0
|
|
20240613,184900,1431815000,29450,29450,29450,29450,0
|
|
20240613,184800,1431815000,29450,29450,29450,29450,0
|
|
20240613,184700,1431815000,29450,29450,29450,29450,0
|
|
20240613,184600,1431815000,29450,29450,29450,29450,0
|
|
20240613,184500,1431815000,29450,29450,29450,29450,0
|
|
20240613,184400,1431815000,29450,29450,29450,29450,0
|
|
20240613,184300,1431815000,29450,29450,29450,29450,0
|
|
20240613,184200,1431815000,29450,29450,29450,29450,0
|
|
20240613,184100,1431815000,29450,29450,29450,29450,0
|
|
20240613,184000,1431815000,29450,29450,29450,29450,0
|
|
20240613,183900,1431815000,29450,29450,29450,29450,0
|
|
20240613,183800,1431815000,29450,29450,29450,29450,0
|
|
20240613,183700,1431815000,29450,29450,29450,29450,0
|
|
20240613,183600,1431815000,29450,29450,29450,29450,0
|
|
20240613,183500,1431815000,29450,29450,29450,29450,0
|
|
20240613,183400,1431815000,29450,29450,29450,29450,0
|
|
20240613,183300,1431815000,29450,29450,29450,29450,0
|
|
20240613,183200,1431815000,29450,29450,29450,29450,0
|
|
20240613,183100,1431815000,29450,29450,29450,29450,0
|
|
20240613,183000,1431815000,29450,29450,29450,29450,219
|
|
20240613,182900,1431815000,29450,29450,29450,29450,0
|
|
20240613,182800,1431815000,29450,29450,29450,29450,0
|
|
20240613,182700,1431815000,29450,29450,29450,29450,0
|
|
20240613,182600,1431815000,29450,29450,29450,29450,0
|
|
20240613,182500,1431815000,29450,29450,29450,29450,0
|
|
20240613,182400,1431815000,29450,29450,29450,29450,0
|
|
20240613,182300,1431815000,29450,29450,29450,29450,0
|
|
20240613,182200,1431815000,29450,29450,29450,29450,0
|
|
20240613,182100,1431815000,29450,29450,29450,29450,0
|
|
20240613,182000,1431815000,29450,29450,29450,29450,0
|
|
20240613,181900,1431815000,29450,29450,29450,29450,0
|
|
20240613,181800,1431815000,29450,29450,29450,29450,0
|
|
20240613,181700,1431815000,29450,29450,29450,29450,0
|
|
20240613,181600,1431815000,29450,29450,29450,29450,0
|
|
20240613,181500,1431815000,29450,29450,29450,29450,0
|
|
20240613,181400,1431815000,29450,29450,29450,29450,0
|
|
20240613,181300,1431815000,29450,29450,29450,29450,0
|
|
20240613,181200,1431815000,29450,29450,29450,29450,0
|
|
20240613,181100,1431815000,29450,29450,29450,29450,0
|
|
20240613,181000,1431815000,29450,29450,29450,29450,0
|
|
20240613,180900,1431815000,29450,29450,29450,29450,0
|
|
20240613,180800,1431815000,29450,29450,29450,29450,0
|
|
20240613,180700,1431815000,29450,29450,29450,29450,0
|
|
20240613,180600,1431815000,29450,29450,29450,29450,0
|
|
20240613,180500,1431815000,29450,29450,29450,29450,0
|
|
20240613,180400,1431815000,29450,29450,29450,29450,0
|
|
20240613,180300,1431815000,29450,29450,29450,29450,0
|
|
20240613,180200,1431815000,29450,29450,29450,29450,0
|
|
20240613,180100,1431815000,29450,29450,29450,29450,0
|
|
20240613,180000,1431815000,29450,29450,29450,29450,219
|
|
20240613,175900,1431815000,29450,29450,29450,29450,0
|
|
20240613,175800,1431815000,29450,29450,29450,29450,0
|
|
20240613,175700,1431815000,29450,29450,29450,29450,0
|
|
20240613,175600,1431815000,29450,29450,29450,29450,0
|
|
20240613,175500,1431815000,29450,29450,29450,29450,0
|
|
20240613,175400,1431815000,29450,29450,29450,29450,0
|
|
20240613,175300,1431815000,29450,29450,29450,29450,0
|
|
20240613,175200,1431815000,29450,29450,29450,29450,0
|
|
20240613,175100,1431815000,29450,29450,29450,29450,0
|
|
20240613,175000,1431815000,29450,29450,29450,29450,0
|
|
20240613,174900,1431815000,29450,29450,29450,29450,0
|
|
20240613,174800,1431815000,29450,29450,29450,29450,0
|
|
20240613,174700,1431815000,29450,29450,29450,29450,0
|
|
20240613,174600,1431815000,29450,29450,29450,29450,0
|
|
20240613,174500,1431815000,29450,29450,29450,29450,0
|
|
20240613,174400,1431815000,29450,29450,29450,29450,0
|
|
20240613,174300,1431815000,29450,29450,29450,29450,0
|
|
20240613,174200,1431815000,29450,29450,29450,29450,0
|
|
20240613,174100,1431815000,29450,29450,29450,29450,0
|
|
20240613,174000,1431815000,29450,29450,29450,29450,0
|
|
20240613,173900,1431815000,29450,29450,29450,29450,0
|
|
20240613,173800,1431815000,29450,29450,29450,29450,0
|
|
20240613,173700,1431815000,29450,29450,29450,29450,0
|
|
20240613,173600,1431815000,29450,29450,29450,29450,0
|
|
20240613,173500,1431815000,29450,29450,29450,29450,0
|
|
20240613,173400,1431815000,29450,29450,29450,29450,0
|
|
20240613,173300,1431815000,29450,29450,29450,29450,0
|
|
20240613,173200,1431815000,29450,29450,29450,29450,0
|
|
20240613,173100,1431815000,29450,29450,29450,29450,0
|
|
20240613,173000,1431815000,29450,29450,29450,29450,219
|
|
20240613,172900,1431815000,29450,29450,29450,29450,0
|
|
20240613,172800,1431815000,29450,29450,29450,29450,0
|
|
20240613,172700,1431815000,29450,29450,29450,29450,0
|
|
20240613,172600,1431815000,29450,29450,29450,29450,0
|
|
20240613,172500,1431815000,29450,29450,29450,29450,0
|
|
20240613,172400,1431815000,29450,29450,29450,29450,0
|
|
20240613,172300,1431815000,29450,29450,29450,29450,0
|
|
20240613,172200,1431815000,29450,29450,29450,29450,0
|
|
20240613,172100,1431815000,29450,29450,29450,29450,0
|
|
20240613,172000,1431815000,29450,29450,29450,29450,0
|
|
20240613,171900,1431815000,29450,29450,29450,29450,0
|
|
20240613,171800,1431815000,29450,29450,29450,29450,0
|
|
20240613,171700,1431815000,29450,29450,29450,29450,0
|
|
20240613,171600,1431815000,29450,29450,29450,29450,0
|
|
20240613,171500,1431815000,29450,29450,29450,29450,0
|
|
20240613,171400,1431815000,29450,29450,29450,29450,0
|
|
20240613,171300,1431815000,29450,29450,29450,29450,0
|
|
20240613,171200,1431815000,29450,29450,29450,29450,0
|
|
20240613,171100,1431815000,29450,29450,29450,29450,0
|
|
20240613,171000,1431815000,29450,29450,29450,29450,0
|
|
20240613,170900,1431815000,29450,29450,29450,29450,0
|
|
20240613,170800,1431815000,29450,29450,29450,29450,0
|
|
20240613,170700,1431815000,29450,29450,29450,29450,0
|
|
20240613,170600,1431815000,29450,29450,29450,29450,0
|
|
20240613,170500,1431815000,29450,29450,29450,29450,0
|
|
20240613,170400,1431815000,29450,29450,29450,29450,0
|
|
20240613,170300,1431815000,29450,29450,29450,29450,0
|
|
20240613,170200,1431815000,29450,29450,29450,29450,0
|
|
20240613,170100,1431815000,29450,29450,29450,29450,0
|
|
20240613,170000,1431815000,29450,29450,29450,29450,219
|
|
20240613,165900,1431815000,29450,29450,29450,29450,0
|
|
20240613,165800,1431815000,29450,29450,29450,29450,0
|
|
20240613,165700,1431815000,29450,29450,29450,29450,0
|
|
20240613,165600,1431815000,29450,29450,29450,29450,0
|
|
20240613,165500,1431815000,29450,29450,29450,29450,0
|
|
20240613,165400,1431815000,29450,29450,29450,29450,0
|
|
20240613,165300,1431815000,29450,29450,29450,29450,0
|
|
20240613,165200,1431815000,29450,29450,29450,29450,0
|
|
20240613,165100,1431815000,29450,29450,29450,29450,0
|
|
20240613,165000,1431815000,29450,29450,29450,29450,0
|
|
20240613,164900,1431815000,29450,29450,29450,29450,0
|
|
20240613,164800,1431815000,29450,29450,29450,29450,0
|
|
20240613,164700,1431815000,29450,29450,29450,29450,0
|
|
20240613,164600,1431815000,29450,29450,29450,29450,0
|
|
20240613,164500,1431815000,29450,29450,29450,29450,0
|
|
20240613,164400,1431815000,29450,29450,29450,29450,0
|
|
20240613,164300,1431815000,29450,29450,29450,29450,0
|
|
20240613,164200,1431815000,29450,29450,29450,29450,0
|
|
20240613,164100,1431815000,29450,29450,29450,29450,0
|
|
20240613,164000,1431815000,29450,29450,29450,29450,0
|
|
20240613,163900,1431815000,29450,29450,29450,29450,0
|
|
20240613,163800,1431815000,29450,29450,29450,29450,0
|
|
20240613,163700,1431815000,29450,29450,29450,29450,0
|
|
20240613,163600,1431815000,29450,29450,29450,29450,0
|
|
20240613,163500,1431815000,29450,29450,29450,29450,0
|
|
20240613,163400,1431815000,29450,29450,29450,29450,0
|
|
20240613,163300,1431815000,29450,29450,29450,29450,0
|
|
20240613,163200,1431815000,29450,29450,29450,29450,0
|
|
20240613,163100,1431815000,29450,29450,29450,29450,0
|
|
20240613,163000,1431815000,29450,29450,29450,29450,219
|
|
20240613,162900,1431815000,29450,29450,29450,29450,0
|
|
20240613,162800,1431815000,29450,29450,29450,29450,0
|
|
20240613,162700,1431815000,29450,29450,29450,29450,0
|
|
20240613,162600,1431815000,29450,29450,29450,29450,0
|
|
20240613,162500,1431815000,29450,29450,29450,29450,0
|
|
20240613,162400,1431815000,29450,29450,29450,29450,0
|
|
20240613,162300,1431815000,29450,29450,29450,29450,0
|
|
20240613,162200,1431815000,29450,29450,29450,29450,0
|
|
20240613,162100,1431815000,29450,29450,29450,29450,0
|
|
20240613,162000,1431815000,29450,29450,29450,29450,0
|
|
20240613,161900,1431815000,29450,29450,29450,29450,0
|
|
20240613,161800,1431815000,29450,29450,29450,29450,0
|
|
20240613,161700,1431815000,29450,29450,29450,29450,0
|
|
20240613,161600,1431815000,29450,29450,29450,29450,0
|
|
20240613,161500,1431815000,29450,29450,29450,29450,0
|
|
20240613,161400,1431815000,29450,29450,29450,29450,0
|
|
20240613,161300,1431815000,29450,29450,29450,29450,0
|
|
20240613,161200,1431815000,29450,29450,29450,29450,0
|
|
20240613,161100,1431815000,29450,29450,29450,29450,0
|
|
20240613,161000,1431815000,29450,29450,29450,29450,0
|
|
20240613,160900,1431815000,29450,29450,29450,29450,0
|
|
20240613,160800,1431815000,29450,29450,29450,29450,0
|
|
20240613,160700,1431815000,29450,29450,29450,29450,0
|
|
20240613,160600,1431815000,29450,29450,29450,29450,0
|
|
20240613,160500,1431815000,29450,29450,29450,29450,0
|
|
20240613,160400,1431815000,29450,29450,29450,29450,0
|
|
20240613,160300,1431815000,29450,29450,29450,29450,0
|
|
20240613,160200,1431815000,29450,29450,29450,29450,0
|
|
20240613,160100,1431815000,29450,29450,29450,29450,0
|
|
20240613,160000,1431815000,29450,29450,29450,29450,219
|
|
20240613,155900,1431815000,29450,29450,29450,29450,0
|
|
20240613,155800,1431815000,29450,29450,29450,29450,0
|
|
20240613,155700,1431815000,29450,29450,29450,29450,0
|
|
20240613,155600,1431815000,29450,29450,29450,29450,0
|
|
20240613,155500,1431815000,29450,29450,29450,29450,0
|
|
20240613,155400,1431815000,29450,29450,29450,29450,0
|
|
20240613,155300,1431815000,29450,29450,29450,29450,0
|
|
20240613,155200,1431815000,29450,29450,29450,29450,0
|
|
20240613,155100,1431815000,29450,29450,29450,29450,0
|
|
20240613,155000,1431815000,29450,29450,29450,29450,0
|
|
20240613,154900,1431815000,29450,29450,29450,29450,0
|
|
20240613,154800,1431815000,29450,29450,29450,29450,0
|
|
20240613,154700,1431815000,29450,29450,29450,29450,0
|
|
20240613,154600,1431815000,29450,29450,29450,29450,0
|
|
20240613,154500,1431815000,29450,29450,29450,29450,0
|
|
20240613,154400,1431815000,29450,29450,29450,29450,0
|
|
20240613,154300,1431815000,29450,29450,29450,29450,0
|
|
20240613,154200,1431815000,29450,29450,29450,29450,0
|
|
20240613,154100,1431815000,29450,29450,29450,29450,0
|
|
20240613,154000,1431815000,29450,29450,29450,29450,0
|
|
20240613,153900,1431815000,29450,29450,29450,29450,0
|
|
20240613,153800,1431815000,29450,29450,29450,29450,0
|
|
20240613,153700,1431815000,29450,29450,29450,29450,0
|
|
20240613,153600,1431815000,29450,29450,29450,29450,0
|
|
20240613,153500,1431815000,29450,29450,29450,29450,0
|
|
20240613,153400,1431815000,29450,29450,29450,29450,0
|
|
20240613,153300,1431815000,29450,29450,29450,29450,0
|
|
20240613,153200,1431815000,29450,29450,29450,29450,0
|
|
20240613,153100,1431815000,29450,29450,29450,29450,0
|
|
20240613,153000,1431815000,29450,29450,29450,29450,438
|
|
20240613,152900,1425365450,29550,29550,29550,29550,0
|
|
20240613,152800,1425365450,29550,29550,29550,29550,0
|
|
20240613,152700,1425365450,29550,29550,29550,29550,0
|
|
20240613,152600,1425365450,29550,29550,29550,29550,0
|
|
20240613,152500,1425365450,29550,29550,29550,29550,0
|
|
20240613,152400,1425365450,29550,29550,29550,29550,0
|
|
20240613,152300,1425365450,29550,29550,29550,29550,0
|
|
20240613,152200,1425365450,29550,29550,29550,29550,0
|
|
20240613,152100,1425365450,29550,29550,29550,29550,0
|
|
20240613,152000,1425365450,29550,29550,29550,29550,0
|
|
20240613,151900,1425365450,29550,29500,29550,29400,486
|
|
20240613,151800,1411042850,29500,29400,29500,29400,3
|
|
20240613,151700,1410954450,29400,29450,29450,29400,300
|
|
20240613,151600,1402129800,29450,29500,29500,29450,29
|
|
20240613,151500,1401275600,29450,29450,29450,29450,11
|
|
20240613,151400,1400951650,29450,29400,29450,29400,485
|
|
20240613,151300,1386692550,29450,29400,29450,29400,226
|
|
20240613,151200,1380047350,29400,29400,29400,29400,2414
|
|
20240613,151100,1309075750,29450,29400,29450,29400,296
|
|
20240613,151000,1300373300,29400,29450,29450,29400,668
|
|
20240613,150900,1280730000,29500,29450,29500,29450,177
|
|
20240613,150800,1275516850,29450,29500,29500,29450,51
|
|
20240613,150700,1274014850,29450,29450,29450,29450,111
|
|
20240613,150600,1270745900,29450,29500,29500,29450,26
|
|
20240613,150500,1269979900,29500,29500,29500,29450,174
|
|
20240613,150400,1264848600,29500,29500,29500,29500,0
|
|
20240613,150300,1264848600,29500,29500,29500,29500,0
|
|
20240613,150200,1264848600,29500,29500,29500,29500,295
|
|
20240613,150100,1256146100,29550,29500,29550,29500,96
|
|
20240613,150000,1253314050,29500,29500,29500,29500,9
|
|
20240613,145900,1253048550,29500,29500,29500,29500,6
|
|
20240613,145800,1252871550,29500,29500,29500,29500,30
|
|
20240613,145700,1251986550,29550,29550,29550,29550,12
|
|
20240613,145600,1251631950,29550,29550,29550,29550,33
|
|
20240613,145500,1250656800,29550,29550,29550,29550,5
|
|
20240613,145400,1250509050,29450,29450,29450,29450,30
|
|
20240613,145300,1249625550,29550,29450,29550,29450,219
|
|
20240613,145200,1243175100,29550,29550,29550,29500,118
|
|
20240613,145100,1239693450,29550,29550,29550,29550,9
|
|
20240613,145000,1239427500,29550,29550,29550,29500,12
|
|
20240613,144900,1239073400,29500,29500,29500,29500,182
|
|
20240613,144800,1233704400,29450,29450,29450,29450,2
|
|
20240613,144700,1233645500,29500,29500,29500,29500,0
|
|
20240613,144600,1233645500,29500,29500,29500,29500,10
|
|
20240613,144500,1233350500,29500,29450,29500,29400,52
|
|
20240613,144400,1231821100,29450,29450,29450,29450,684
|
|
20240613,144300,1211677300,29450,29450,29450,29450,6
|
|
20240613,144200,1211500600,29450,29450,29450,29450,0
|
|
20240613,144100,1211500600,29450,29450,29450,29450,1
|
|
20240613,144000,1211471150,29450,29450,29450,29450,47
|
|
20240613,143900,1210087000,29450,29450,29450,29450,50
|
|
20240613,143800,1208614500,29450,29450,29450,29450,0
|
|
20240613,143700,1208614500,29450,29500,29500,29450,25
|
|
20240613,143600,1207878100,29500,29500,29500,29500,2
|
|
20240613,143500,1207819100,29450,29450,29450,29450,61
|
|
20240613,143400,1206022650,29450,29450,29450,29450,20
|
|
20240613,143300,1205433650,29450,29450,29450,29450,272
|
|
20240613,143200,1197423250,29450,29500,29500,29450,97
|
|
20240613,143100,1194566550,29500,29500,29500,29500,1
|
|
20240613,143000,1194537050,29450,29450,29450,29450,158
|
|
20240613,142900,1189883950,29450,29450,29450,29450,81
|
|
20240613,142800,1187498500,29450,29450,29450,29450,0
|
|
20240613,142700,1187498500,29450,29450,29450,29450,0
|
|
20240613,142600,1187498500,29450,29500,29500,29450,5
|
|
20240613,142500,1187351200,29450,29450,29450,29450,50
|
|
20240613,142400,1185878700,29450,29450,29450,29450,12
|
|
20240613,142300,1185525300,29450,29450,29450,29450,45
|
|
20240613,142200,1184200050,29450,29450,29450,29450,182
|
|
20240613,142100,1178840150,29450,29450,29450,29450,139
|
|
20240613,142000,1174746600,29450,29450,29450,29450,52
|
|
20240613,141900,1173215200,29450,29500,29500,29450,401
|
|
20240613,141800,1161405600,29500,29450,29500,29450,9
|
|
20240613,141700,1161140450,29450,29450,29450,29450,1
|
|
20240613,141600,1161111000,29450,29450,29450,29450,649
|
|
20240613,141500,1141997950,29450,29450,29450,29450,538
|
|
20240613,141400,1126153850,29450,29450,29450,29450,90
|
|
20240613,141300,1123503350,29500,29450,29500,29450,541
|
|
20240613,141200,1107570100,29500,29500,29500,29500,112
|
|
20240613,141100,1104266100,29500,29500,29500,29500,0
|
|
20240613,141000,1104266100,29500,29500,29500,29500,127
|
|
20240613,140900,1100519600,29500,29500,29500,29500,601
|
|
20240613,140800,1082790100,29450,29450,29450,29450,13
|
|
20240613,140700,1082407250,29500,29550,29550,29500,417
|
|
20240613,140600,1070105500,29500,29500,29500,29500,569
|
|
20240613,140500,1053320000,29500,29500,29500,29500,262
|
|
20240613,140400,1045591000,29500,29500,29500,29500,116
|
|
20240613,140300,1042169000,29450,29500,29500,29450,117
|
|
20240613,140200,1038717700,29450,29450,29450,29450,121
|
|
20240613,140100,1035154250,29450,29450,29450,29450,155
|
|
20240613,140000,1030589500,29450,29500,29500,29450,86
|
|
20240613,135900,1028055800,29500,29500,29500,29450,575
|
|
20240613,135800,1011099200,29500,29550,29550,29500,87
|
|
20240613,135700,1008532200,29500,29500,29550,29500,106
|
|
20240613,135600,1005401700,29500,29500,29500,29500,111
|
|
20240613,135500,1002127200,29500,29550,29550,29500,55
|
|
20240613,135400,1000504450,29550,29550,29550,29500,44
|
|
20240613,135300,999205900,29550,29550,29600,29500,1895
|
|
20240613,135200,943295350,29550,29550,29550,29550,98
|
|
20240613,135100,940399450,29550,29550,29550,29550,84
|
|
20240613,135000,937917250,29550,29550,29550,29550,714
|
|
20240613,134900,916818550,29550,29550,29550,29550,0
|
|
20240613,134800,916818550,29550,29600,29650,29550,451
|
|
20240613,134700,903489500,29550,29600,29600,29550,74
|
|
20240613,134600,901301850,29600,29600,29600,29600,82
|
|
20240613,134500,898874650,29600,29550,29650,29550,549
|
|
20240613,134400,882649000,29550,29550,29600,29550,50
|
|
20240613,134300,881171300,29650,29600,29650,29600,28
|
|
20240613,134200,880342450,29600,29600,29600,29550,119
|
|
20240613,134100,876825600,29600,29600,29600,29600,42
|
|
20240613,134000,875582400,29650,29700,29700,29600,26
|
|
20240613,133900,874812500,29700,29700,29700,29700,1
|
|
20240613,133800,874782800,29600,29600,29600,29600,19
|
|
20240613,133700,874220400,29600,29600,29600,29600,163
|
|
20240613,133600,869395600,29650,29650,29650,29650,2
|
|
20240613,133500,869336300,29600,29600,29600,29600,22
|
|
20240613,133400,868685100,29600,29600,29650,29600,207
|
|
20240613,133300,862557850,29600,29550,29600,29550,993
|
|
20240613,133200,833214350,29600,29600,29650,29600,1712
|
|
20240613,133100,782539000,29650,29700,29700,29650,1079
|
|
20240613,133000,750546500,29700,29700,29700,29650,97
|
|
20240613,132900,747670000,29700,29700,29700,29700,3
|
|
20240613,132800,747580900,29700,29700,29700,29650,48
|
|
20240613,132700,746157500,29700,29700,29700,29700,13
|
|
20240613,132600,745771400,29700,29650,29700,29650,90
|
|
20240613,132500,743102800,29650,29650,29650,29650,48
|
|
20240613,132400,741679600,29700,29700,29700,29700,154
|
|
20240613,132300,737105800,29700,29700,29700,29650,61
|
|
20240613,132200,735295750,29700,29700,29700,29650,453
|
|
20240613,132100,721863700,29700,29700,29700,29700,14
|
|
20240613,132000,721447900,29700,29650,29700,29650,70
|
|
20240613,131900,719370550,29750,29650,29750,29650,23
|
|
20240613,131800,718688500,29650,29700,29700,29650,373
|
|
20240613,131700,707617900,29700,29700,29700,29700,0
|
|
20240613,131600,707617900,29700,29700,29700,29700,123
|
|
20240613,131500,703964800,29750,29750,29750,29750,1
|
|
20240613,131400,703935050,29700,29700,29700,29700,55
|
|
20240613,131300,702301550,29750,29750,29750,29750,153
|
|
20240613,131200,697749800,29750,29800,29800,29750,14
|
|
20240613,131100,697333250,29750,29800,29800,29750,34
|
|
20240613,131000,696321700,29750,29750,29800,29750,87
|
|
20240613,130900,693733350,29700,29700,29700,29700,33
|
|
20240613,130800,692753250,29750,29700,29750,29700,30
|
|
20240613,130700,691861400,29750,29750,29750,29700,228
|
|
20240613,130600,685088350,29750,29750,29750,29750,11
|
|
20240613,130500,684761100,29800,29800,29800,29800,0
|
|
20240613,130400,684761100,29800,29750,29800,29700,107
|
|
20240613,130300,681582200,29750,29750,29800,29700,286
|
|
20240613,130200,673076550,29700,29700,29750,29700,42
|
|
20240613,130100,671828150,29700,29700,29700,29700,22
|
|
20240613,130000,671174750,29700,29700,29700,29700,0
|
|
20240613,125900,671174750,29700,29750,29750,29650,225
|
|
20240613,125800,664497400,29700,29700,29700,29700,44
|
|
20240613,125700,663190600,29700,29700,29700,29700,12
|
|
20240613,125600,662834200,29700,29700,29700,29700,44
|
|
20240613,125500,661527400,29750,29700,29750,29650,201
|
|
20240613,125400,655565500,29700,29750,29750,29700,147
|
|
20240613,125300,651199100,29700,29700,29700,29700,0
|
|
20240613,125200,651199100,29700,29700,29700,29700,0
|
|
20240613,125100,651199100,29700,29700,29700,29700,0
|
|
20240613,125000,651199100,29700,29700,29700,29700,0
|
|
20240613,124900,651199100,29700,29700,29750,29700,121
|
|
20240613,124800,647604900,29700,29700,29700,29700,12
|
|
20240613,124700,647248500,29700,29700,29700,29700,0
|
|
20240613,124600,647248500,29700,29750,29750,29700,237
|
|
20240613,124500,640209200,29750,29700,29750,29700,47
|
|
20240613,124400,638813150,29800,29800,29800,29800,0
|
|
20240613,124300,638813150,29800,29800,29800,29800,0
|
|
20240613,124200,638813150,29800,29750,29800,29750,6
|
|
20240613,124100,638634600,29700,29750,29750,29700,639
|
|
20240613,124000,619653200,29750,29750,29750,29750,18
|
|
20240613,123900,619117700,29700,29750,29750,29700,23
|
|
20240613,123800,618434500,29750,29700,29750,29700,648
|
|
20240613,123700,599188700,29750,29750,29750,29750,16
|
|
20240613,123600,598712700,29750,29750,29750,29750,11
|
|
20240613,123500,598385450,29700,29800,29800,29700,432
|
|
20240613,123400,585542150,29800,29800,29800,29800,0
|
|
20240613,123300,585542150,29800,29800,29800,29800,10
|
|
20240613,123200,585244150,29800,29800,29800,29800,0
|
|
20240613,123100,585244150,29800,29750,29800,29750,317
|
|
20240613,123000,575813250,29750,29800,29800,29750,66
|
|
20240613,122900,573849500,29800,29800,29800,29800,11
|
|
20240613,122800,573521700,29800,29800,29800,29800,0
|
|
20240613,122700,573521700,29800,29800,29800,29800,203
|
|
20240613,122600,567472300,29850,29800,29850,29800,2
|
|
20240613,122500,567412650,29800,29800,29800,29800,0
|
|
20240613,122400,567412650,29800,29800,29800,29800,36
|
|
20240613,122300,566339850,29800,29800,29800,29800,5
|
|
20240613,122200,566190850,29850,29850,29850,29850,3
|
|
20240613,122100,566101300,29850,29850,29850,29850,10
|
|
20240613,122000,565802800,29850,29850,29850,29850,42
|
|
20240613,121900,564549100,29900,29900,29900,29900,1
|
|
20240613,121800,564519200,29900,29900,29900,29900,1
|
|
20240613,121700,564489300,29850,29850,29850,29850,0
|
|
20240613,121600,564489300,29850,29850,29850,29800,126
|
|
20240613,121500,560731000,29900,29900,29900,29900,0
|
|
20240613,121400,560731000,29900,29900,29900,29900,4
|
|
20240613,121300,560611400,29900,29900,29900,29900,5
|
|
20240613,121200,560461900,29900,29900,29900,29900,0
|
|
20240613,121100,560461900,29900,29900,29900,29900,0
|
|
20240613,121000,560461900,29900,29900,29900,29900,8
|
|
20240613,120900,560222700,29900,29900,29900,29900,0
|
|
20240613,120800,560222700,29900,29900,29900,29900,0
|
|
20240613,120700,560222700,29900,29900,29900,29900,6
|
|
20240613,120600,560043300,29950,29950,29950,29950,0
|
|
20240613,120500,560043300,29950,29950,29950,29950,0
|
|
20240613,120400,560043300,29950,29900,29950,29900,12
|
|
20240613,120300,559684400,29900,29900,29900,29900,1
|
|
20240613,120200,559654500,29850,29850,29850,29850,0
|
|
20240613,120100,559654500,29850,29850,29850,29850,44
|
|
20240613,120000,558341100,29850,29850,29850,29850,50
|
|
20240613,115900,556848600,29850,29850,29850,29850,50
|
|
20240613,115800,555356100,29900,29900,29900,29900,70
|
|
20240613,115700,553263100,29900,29900,29900,29900,3
|
|
20240613,115600,553173400,29900,29900,29900,29900,1
|
|
20240613,115500,553143500,29850,29850,29850,29850,65
|
|
20240613,115400,551203250,29850,29850,29850,29850,0
|
|
20240613,115300,551203250,29850,29850,29850,29850,6
|
|
20240613,115200,551024150,29900,29900,29900,29900,0
|
|
20240613,115100,551024150,29900,29900,29900,29900,0
|
|
20240613,115000,551024150,29900,29900,29900,29900,0
|
|
20240613,114900,551024150,29900,29900,29900,29900,0
|
|
20240613,114800,551024150,29900,29900,29900,29850,48
|
|
20240613,114700,549589000,29950,29950,29950,29950,0
|
|
20240613,114600,549589000,29950,29950,29950,29950,0
|
|
20240613,114500,549589000,29950,29950,29950,29950,11
|
|
20240613,114400,549259550,29950,29950,29950,29950,0
|
|
20240613,114300,549259550,29950,29950,29950,29950,0
|
|
20240613,114200,549259550,29950,29950,29950,29950,403
|
|
20240613,114100,537189700,29950,29950,29950,29950,0
|
|
20240613,114000,537189700,29950,29950,29950,29950,1
|
|
20240613,113900,537159750,29850,29950,29950,29850,12
|
|
20240613,113800,536800550,29950,29950,29950,29950,2
|
|
20240613,113700,536740650,29950,29850,29950,29850,7
|
|
20240613,113600,536531200,29950,29950,29950,29900,78
|
|
20240613,113500,534195150,29950,29900,29950,29900,506
|
|
20240613,113400,519040500,29900,29850,29950,29850,1470
|
|
20240613,113300,475138250,29850,29850,29850,29850,105
|
|
20240613,113200,472004000,29850,29850,29850,29850,3
|
|
20240613,113100,471914450,29850,29800,29850,29800,185
|
|
20240613,113000,466401400,29750,29750,29750,29750,71
|
|
20240613,112900,464289150,29750,29750,29750,29750,0
|
|
20240613,112800,464289150,29750,29750,29750,29750,1
|
|
20240613,112700,464259400,29700,29700,29700,29700,1
|
|
20240613,112600,464229700,29700,29700,29700,29700,100
|
|
20240613,112500,461259700,29750,29750,29750,29750,0
|
|
20240613,112400,461259700,29750,29750,29750,29750,20
|
|
20240613,112300,460664700,29750,29750,29750,29750,0
|
|
20240613,112200,460664700,29750,29750,29750,29750,5
|
|
20240613,112100,460515950,29700,29700,29700,29700,0
|
|
20240613,112000,460515950,29700,29750,29750,29700,3
|
|
20240613,111900,460426750,29650,29650,29650,29650,0
|
|
20240613,111800,460426750,29650,29650,29650,29650,0
|
|
20240613,111700,460426750,29650,29650,29650,29650,0
|
|
20240613,111600,460426750,29650,29650,29650,29650,0
|
|
20240613,111500,460426750,29650,29700,29700,29650,100
|
|
20240613,111400,457461350,29650,29700,29700,29650,103
|
|
20240613,111300,454402400,29700,29700,29700,29700,200
|
|
20240613,111200,448462400,29750,29750,29750,29750,0
|
|
20240613,111100,448462400,29750,29750,29750,29750,1
|
|
20240613,111000,448432650,29750,29750,29750,29750,0
|
|
20240613,110900,448432650,29750,29750,29750,29750,0
|
|
20240613,110800,448432650,29750,29700,29750,29700,173
|
|
20240613,110700,443293900,29700,29700,29700,29700,6
|
|
20240613,110600,443115700,29750,29750,29750,29750,36
|
|
20240613,110500,442044700,29650,29650,29650,29650,0
|
|
20240613,110400,442044700,29650,29700,29700,29650,111
|
|
20240613,110300,438751950,29700,29700,29700,29700,22
|
|
20240613,110200,438098550,29700,29700,29700,29700,33
|
|
20240613,110100,437118450,29650,29700,29700,29650,77
|
|
20240613,110000,434833200,29750,29700,29750,29700,51
|
|
20240613,105900,433318450,29700,29700,29700,29700,156
|
|
20240613,105800,428685250,29700,29700,29700,29700,54
|
|
20240613,105700,427081450,29700,29700,29700,29700,55
|
|
20240613,105600,425447950,29750,29700,29750,29650,76
|
|
20240613,105500,423193400,29650,29650,29650,29650,4
|
|
20240613,105400,423074800,29650,29700,29700,29650,83
|
|
20240613,105300,420613000,29650,29700,29700,29650,35
|
|
20240613,105200,419575200,29650,29700,29700,29650,147
|
|
20240613,105100,415216200,29700,29700,29700,29700,55
|
|
20240613,105000,413582700,29750,29650,29750,29650,52
|
|
20240613,104900,412037950,29700,29750,29750,29650,1958
|
|
20240613,104800,353928750,29750,29750,29750,29750,172
|
|
20240613,104700,348811750,29750,29750,29750,29750,87
|
|
20240613,104600,346223500,29750,29750,29750,29750,59
|
|
20240613,104500,344468250,29750,29750,29750,29750,44
|
|
20240613,104400,343159250,29800,29750,29800,29700,70
|
|
20240613,104300,341077700,29750,29700,29750,29700,49
|
|
20240613,104200,339620500,29750,29750,29750,29750,77
|
|
20240613,104100,337329750,29750,29750,29750,29750,108
|
|
20240613,104000,334116750,29750,29700,29750,29700,111
|
|
20240613,103900,330818950,29750,29800,29800,29750,46
|
|
20240613,103800,329450000,29800,29800,29800,29800,51
|
|
20240613,103700,327930200,29750,29700,29750,29700,20
|
|
20240613,103600,327335700,29700,29750,29750,29700,64
|
|
20240613,103500,325434400,29750,29750,29750,29700,29
|
|
20240613,103400,324572500,29750,29800,29800,29750,4
|
|
20240613,103300,324453450,29700,29700,29750,29700,84
|
|
20240613,103200,321958500,29750,29750,29850,29750,233
|
|
20240613,103100,315025450,29800,29750,29800,29750,76
|
|
20240613,103000,312763950,29750,29750,29750,29750,58
|
|
20240613,102900,311038450,29750,29750,29750,29700,106
|
|
20240613,102800,307887200,29750,29750,29750,29750,23
|
|
20240613,102700,307202950,29750,29750,29750,29700,77
|
|
20240613,102600,304914750,29750,29750,29750,29750,111
|
|
20240613,102500,301612500,29750,29700,29750,29700,70
|
|
20240613,102400,299532250,29750,29750,29800,29700,136
|
|
20240613,102300,295489500,29750,29750,29750,29750,122
|
|
20240613,102200,291860000,29750,29750,29750,29750,23
|
|
20240613,102100,291175750,29800,29850,29850,29800,75
|
|
20240613,102000,288940700,29800,29750,29800,29750,59
|
|
20240613,101900,287184150,29800,29800,29850,29750,89
|
|
20240613,101800,284535200,29750,29800,29800,29750,194
|
|
20240613,101700,278755100,29750,29750,29750,29750,33
|
|
20240613,101600,277773350,29750,29750,29750,29750,44
|
|
20240613,101500,276464350,29750,29750,29800,29750,128
|
|
20240613,101400,272655850,29750,29800,29800,29750,106
|
|
20240613,101300,269500900,29800,29750,29800,29750,152
|
|
20240613,101200,264978800,29750,29800,29800,29750,128
|
|
20240613,101100,261170100,29800,29800,29800,29800,0
|
|
20240613,101000,261170100,29800,29800,29800,29800,100
|
|
20240613,100900,258190100,29800,29800,29800,29800,20
|
|
20240613,100800,257594100,29800,29900,29900,29800,149
|
|
20240613,100700,253152300,29900,29900,29900,29900,0
|
|
20240613,100600,253152300,29900,29850,29900,29850,23
|
|
20240613,100500,252465700,29850,29850,29850,29850,78
|
|
20240613,100400,250137400,29850,29800,29850,29800,261
|
|
20240613,100300,242352900,29800,29800,29800,29800,8
|
|
20240613,100200,242114500,29800,29800,29800,29800,0
|
|
20240613,100100,242114500,29800,29800,29800,29800,1
|
|
20240613,100000,242084700,29750,29750,29750,29750,17
|
|
20240613,095900,241578950,29750,29800,29800,29750,36
|
|
20240613,095800,240507250,29750,29850,29850,29750,129
|
|
20240613,095700,236666900,29800,29800,29800,29800,0
|
|
20240613,095600,236666900,29800,29800,29800,29800,11
|
|
20240613,095500,236339100,29800,29800,29850,29800,38
|
|
20240613,095400,235206650,29800,29800,29800,29800,9
|
|
20240613,095300,234938450,29800,29750,29800,29750,15
|
|
20240613,095200,234492150,29800,29800,29800,29800,27
|
|
20240613,095100,233687550,29750,29750,29750,29750,11
|
|
20240613,095000,233360300,29750,29750,29750,29750,216
|
|
20240613,094900,226934300,29750,29800,29800,29750,26
|
|
20240613,094800,226160700,29750,29750,29750,29750,18
|
|
20240613,094700,225625200,29750,29700,29750,29700,41
|
|
20240613,094600,224406600,29700,29700,29750,29700,488
|
|
20240613,094500,209912200,29700,29750,29750,29700,49
|
|
20240613,094400,208455000,29700,29750,29750,29700,362
|
|
20240613,094300,197689350,29800,29800,29800,29800,16
|
|
20240613,094200,197212550,29800,29750,29800,29750,278
|
|
20240613,094100,188941500,29800,29800,29800,29800,0
|
|
20240613,094000,188941500,29800,29750,29800,29750,11
|
|
20240613,093900,188614200,29750,29750,29750,29750,33
|
|
20240613,093800,187632450,29750,29750,29750,29750,21
|
|
20240613,093700,187007700,29750,29750,29800,29750,222
|
|
20240613,093600,180403150,29750,29800,29800,29750,73
|
|
20240613,093500,178228900,29750,29750,29800,29750,183
|
|
20240613,093400,172779100,29750,29750,29850,29750,119
|
|
20240613,093300,169238750,29700,29750,29750,29700,28
|
|
20240613,093200,168406650,29750,29750,29750,29700,512
|
|
20240613,093100,153199150,29750,29750,29750,29750,126
|
|
20240613,093000,149450650,29750,29750,29750,29750,0
|
|
20240613,092900,149450650,29750,29750,29800,29700,291
|
|
20240613,092800,140789350,29750,29700,29750,29700,50
|
|
20240613,092700,139304000,29800,29750,29800,29700,31
|
|
20240613,092600,138382050,29800,29800,29800,29800,14
|
|
20240613,092500,137964850,29800,29800,29800,29800,0
|
|
20240613,092400,137964850,29800,29800,29800,29700,882
|
|
20240613,092300,111751900,29900,29900,29900,29800,57
|
|
20240613,092200,110053000,29900,29800,29900,29800,325
|
|
20240613,092100,100367800,29800,29900,29900,29800,136
|
|
20240613,092000,96311550,29950,29850,29950,29850,18
|
|
20240613,091900,95774150,29950,29950,29950,29950,30
|
|
20240613,091800,94875650,29950,29950,29950,29900,37
|
|
20240613,091700,93768150,29900,29900,29900,29900,6
|
|
20240613,091600,93588750,29900,29850,29900,29850,27
|
|
20240613,091500,92782750,29800,29850,29850,29800,80
|
|
20240613,091400,90397800,29800,29800,29800,29800,159
|
|
20240613,091300,85659600,29800,29750,29800,29700,667
|
|
20240613,091200,65819150,29750,29800,29800,29750,661
|
|
20240613,091100,46148600,29800,29800,29800,29800,298
|
|
20240613,091000,37268200,29850,29900,29900,29850,451
|
|
20240613,090900,23805150,29950,29950,29950,29950,91
|
|
20240613,090800,21079700,30000,30000,30000,30000,30
|
|
20240613,090700,20179700,30000,30000,30000,30000,40
|
|
20240613,090600,18979700,30050,30000,30050,30000,5
|
|
20240613,090500,18829600,30000,29950,30000,29950,171
|
|
20240613,090400,13703550,29950,29850,29950,29850,12
|
|
20240613,090300,13344350,29950,29950,29950,29950,14
|
|
20240613,090200,12925050,29850,29850,29850,29850,2
|
|
20240613,090100,12865350,29850,29850,29850,29850,224
|
|
20240613,090000,6178950,29850,29850,29850,29850,207
|