750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,212700,8603462850,34850,34850,34850,34850,1484
|
|
20240604,212600,8603462850,34850,34850,34850,34850,0
|
|
20240604,212500,8603462850,34850,34850,34850,34850,0
|
|
20240604,212400,8603462850,34850,34850,34850,34850,0
|
|
20240604,212300,8603462850,34850,34850,34850,34850,0
|
|
20240604,212200,8603462850,34850,34850,34850,34850,0
|
|
20240604,212100,8603462850,34850,34850,34850,34850,0
|
|
20240604,212000,8603462850,34850,34850,34850,34850,0
|
|
20240604,211900,8603462850,34850,34850,34850,34850,0
|
|
20240604,211800,8603462850,34850,34850,34850,34850,0
|
|
20240604,211700,8603462850,34850,34850,34850,34850,0
|
|
20240604,211600,8603462850,34850,34850,34850,34850,0
|
|
20240604,211500,8603462850,34850,34850,34850,34850,0
|
|
20240604,211400,8603462850,34850,34850,34850,34850,0
|
|
20240604,211300,8603462850,34850,34850,34850,34850,0
|
|
20240604,211200,8603462850,34850,34850,34850,34850,0
|
|
20240604,211100,8603462850,34850,34850,34850,34850,0
|
|
20240604,211000,8603462850,34850,34850,34850,34850,0
|
|
20240604,210900,8603462850,34850,34850,34850,34850,0
|
|
20240604,210800,8603462850,34850,34850,34850,34850,0
|
|
20240604,210700,8603462850,34850,34850,34850,34850,0
|
|
20240604,210600,8603462850,34850,34850,34850,34850,0
|
|
20240604,210500,8603462850,34850,34850,34850,34850,0
|
|
20240604,210400,8603462850,34850,34850,34850,34850,0
|
|
20240604,210300,8603462850,34850,34850,34850,34850,0
|
|
20240604,210200,8603462850,34850,34850,34850,34850,0
|
|
20240604,210100,8603462850,34850,34850,34850,34850,0
|
|
20240604,210000,8603462850,34850,34850,34850,34850,0
|
|
20240604,205900,8603462850,34850,34850,34850,34850,0
|
|
20240604,205800,8603462850,34850,34850,34850,34850,0
|
|
20240604,205700,8603462850,34850,34850,34850,34850,1484
|
|
20240604,205600,8603462850,34850,34850,34850,34850,0
|
|
20240604,205500,8603462850,34850,34850,34850,34850,0
|
|
20240604,205400,8603462850,34850,34850,34850,34850,0
|
|
20240604,205300,8603462850,34850,34850,34850,34850,0
|
|
20240604,205200,8603462850,34850,34850,34850,34850,0
|
|
20240604,205100,8603462850,34850,34850,34850,34850,0
|
|
20240604,205000,8603462850,34850,34850,34850,34850,0
|
|
20240604,204900,8603462850,34850,34850,34850,34850,0
|
|
20240604,204800,8603462850,34850,34850,34850,34850,0
|
|
20240604,204700,8603462850,34850,34850,34850,34850,0
|
|
20240604,204600,8603462850,34850,34850,34850,34850,0
|
|
20240604,204500,8603462850,34850,34850,34850,34850,0
|
|
20240604,204400,8603462850,34850,34850,34850,34850,0
|
|
20240604,204300,8603462850,34850,34850,34850,34850,0
|
|
20240604,204200,8603462850,34850,34850,34850,34850,0
|
|
20240604,204100,8603462850,34850,34850,34850,34850,0
|
|
20240604,204000,8603462850,34850,34850,34850,34850,0
|
|
20240604,203900,8603462850,34850,34850,34850,34850,0
|
|
20240604,203800,8603462850,34850,34850,34850,34850,0
|
|
20240604,203700,8603462850,34850,34850,34850,34850,0
|
|
20240604,203600,8603462850,34850,34850,34850,34850,0
|
|
20240604,203500,8603462850,34850,34850,34850,34850,0
|
|
20240604,203400,8603462850,34850,34850,34850,34850,0
|
|
20240604,203300,8603462850,34850,34850,34850,34850,0
|
|
20240604,203200,8603462850,34850,34850,34850,34850,0
|
|
20240604,203100,8603462850,34850,34850,34850,34850,0
|
|
20240604,203000,8603462850,34850,34850,34850,34850,0
|
|
20240604,202900,8603462850,34850,34850,34850,34850,0
|
|
20240604,202800,8603462850,34850,34850,34850,34850,0
|
|
20240604,202700,8603462850,34850,34850,34850,34850,1484
|
|
20240604,202600,8603462850,34850,34850,34850,34850,0
|
|
20240604,202500,8603462850,34850,34850,34850,34850,0
|
|
20240604,202400,8603462850,34850,34850,34850,34850,0
|
|
20240604,202300,8603462850,34850,34850,34850,34850,0
|
|
20240604,202200,8603462850,34850,34850,34850,34850,0
|
|
20240604,202100,8603462850,34850,34850,34850,34850,0
|
|
20240604,202000,8603462850,34850,34850,34850,34850,0
|
|
20240604,201900,8603462850,34850,34850,34850,34850,0
|
|
20240604,201800,8603462850,34850,34850,34850,34850,0
|
|
20240604,201700,8603462850,34850,34850,34850,34850,0
|
|
20240604,201600,8603462850,34850,34850,34850,34850,0
|
|
20240604,201500,8603462850,34850,34850,34850,34850,0
|
|
20240604,201400,8603462850,34850,34850,34850,34850,0
|
|
20240604,201300,8603462850,34850,34850,34850,34850,0
|
|
20240604,201200,8603462850,34850,34850,34850,34850,0
|
|
20240604,201100,8603462850,34850,34850,34850,34850,0
|
|
20240604,201000,8603462850,34850,34850,34850,34850,0
|
|
20240604,200900,8603462850,34850,34850,34850,34850,0
|
|
20240604,200800,8603462850,34850,34850,34850,34850,0
|
|
20240604,200700,8603462850,34850,34850,34850,34850,0
|
|
20240604,200600,8603462850,34850,34850,34850,34850,0
|
|
20240604,200500,8603462850,34850,34850,34850,34850,0
|
|
20240604,200400,8603462850,34850,34850,34850,34850,0
|
|
20240604,200300,8603462850,34850,34850,34850,34850,0
|
|
20240604,200200,8603462850,34850,34850,34850,34850,0
|
|
20240604,200100,8603462850,34850,34850,34850,34850,0
|
|
20240604,200000,8603462850,34850,34850,34850,34850,0
|
|
20240604,195900,8603462850,34850,34850,34850,34850,0
|
|
20240604,195800,8603462850,34850,34850,34850,34850,0
|
|
20240604,195700,8603462850,34850,34850,34850,34850,1484
|
|
20240604,195600,8603462850,34850,34850,34850,34850,0
|
|
20240604,195500,8603462850,34850,34850,34850,34850,0
|
|
20240604,195400,8603462850,34850,34850,34850,34850,0
|
|
20240604,195300,8603462850,34850,34850,34850,34850,0
|
|
20240604,195200,8603462850,34850,34850,34850,34850,0
|
|
20240604,195100,8603462850,34850,34850,34850,34850,0
|
|
20240604,195000,8603462850,34850,34850,34850,34850,0
|
|
20240604,194900,8603462850,34850,34850,34850,34850,0
|
|
20240604,194800,8603462850,34850,34850,34850,34850,0
|
|
20240604,194700,8603462850,34850,34850,34850,34850,0
|
|
20240604,194600,8603462850,34850,34850,34850,34850,0
|
|
20240604,194500,8603462850,34850,34850,34850,34850,0
|
|
20240604,194400,8603462850,34850,34850,34850,34850,0
|
|
20240604,194300,8603462850,34850,34850,34850,34850,0
|
|
20240604,194200,8603462850,34850,34850,34850,34850,0
|
|
20240604,194100,8603462850,34850,34850,34850,34850,0
|
|
20240604,194000,8603462850,34850,34850,34850,34850,0
|
|
20240604,193900,8603462850,34850,34850,34850,34850,0
|
|
20240604,193800,8603462850,34850,34850,34850,34850,0
|
|
20240604,193700,8603462850,34850,34850,34850,34850,0
|
|
20240604,193600,8603462850,34850,34850,34850,34850,0
|
|
20240604,193500,8603462850,34850,34850,34850,34850,0
|
|
20240604,193400,8603462850,34850,34850,34850,34850,0
|
|
20240604,193300,8603462850,34850,34850,34850,34850,0
|
|
20240604,193200,8603462850,34850,34850,34850,34850,0
|
|
20240604,193100,8603462850,34850,34850,34850,34850,0
|
|
20240604,193000,8603462850,34850,34850,34850,34850,0
|
|
20240604,192900,8603462850,34850,34850,34850,34850,0
|
|
20240604,192800,8603462850,34850,34850,34850,34850,0
|
|
20240604,192700,8603462850,34850,34850,34850,34850,1484
|
|
20240604,192600,8603462850,34850,34850,34850,34850,0
|
|
20240604,192500,8603462850,34850,34850,34850,34850,0
|
|
20240604,192400,8603462850,34850,34850,34850,34850,0
|
|
20240604,192300,8603462850,34850,34850,34850,34850,0
|
|
20240604,192200,8603462850,34850,34850,34850,34850,0
|
|
20240604,192100,8603462850,34850,34850,34850,34850,0
|
|
20240604,192000,8603462850,34850,34850,34850,34850,0
|
|
20240604,191900,8603462850,34850,34850,34850,34850,0
|
|
20240604,191800,8603462850,34850,34850,34850,34850,0
|
|
20240604,191700,8603462850,34850,34850,34850,34850,0
|
|
20240604,191600,8603462850,34850,34850,34850,34850,0
|
|
20240604,191500,8603462850,34850,34850,34850,34850,0
|
|
20240604,191400,8603462850,34850,34850,34850,34850,0
|
|
20240604,191300,8603462850,34850,34850,34850,34850,0
|
|
20240604,191200,8603462850,34850,34850,34850,34850,0
|
|
20240604,191100,8603462850,34850,34850,34850,34850,0
|
|
20240604,191000,8603462850,34850,34850,34850,34850,0
|
|
20240604,190900,8603462850,34850,34850,34850,34850,0
|
|
20240604,190800,8603462850,34850,34850,34850,34850,0
|
|
20240604,190700,8603462850,34850,34850,34850,34850,0
|
|
20240604,190600,8603462850,34850,34850,34850,34850,0
|
|
20240604,190500,8603462850,34850,34850,34850,34850,0
|
|
20240604,190400,8603462850,34850,34850,34850,34850,0
|
|
20240604,190300,8603462850,34850,34850,34850,34850,0
|
|
20240604,190200,8603462850,34850,34850,34850,34850,0
|
|
20240604,190100,8603462850,34850,34850,34850,34850,0
|
|
20240604,190000,8603462850,34850,34850,34850,34850,0
|
|
20240604,185900,8603462850,34850,34850,34850,34850,0
|
|
20240604,185800,8603462850,34850,34850,34850,34850,0
|
|
20240604,185700,8603462850,34850,34850,34850,34850,1484
|
|
20240604,185600,8603462850,34850,34850,34850,34850,0
|
|
20240604,185500,8603462850,34850,34850,34850,34850,0
|
|
20240604,185400,8603462850,34850,34850,34850,34850,0
|
|
20240604,185300,8603462850,34850,34850,34850,34850,0
|
|
20240604,185200,8603462850,34850,34850,34850,34850,0
|
|
20240604,185100,8603462850,34850,34850,34850,34850,0
|
|
20240604,185000,8603462850,34850,34850,34850,34850,0
|
|
20240604,184900,8603462850,34850,34850,34850,34850,0
|
|
20240604,184800,8603462850,34850,34850,34850,34850,0
|
|
20240604,184700,8603462850,34850,34850,34850,34850,0
|
|
20240604,184600,8603462850,34850,34850,34850,34850,0
|
|
20240604,184500,8603462850,34850,34850,34850,34850,0
|
|
20240604,184400,8603462850,34850,34850,34850,34850,0
|
|
20240604,184300,8603462850,34850,34850,34850,34850,0
|
|
20240604,184200,8603462850,34850,34850,34850,34850,0
|
|
20240604,184100,8603462850,34850,34850,34850,34850,0
|
|
20240604,184000,8603462850,34850,34850,34850,34850,0
|
|
20240604,183900,8603462850,34850,34850,34850,34850,0
|
|
20240604,183800,8603462850,34850,34850,34850,34850,0
|
|
20240604,183700,8603462850,34850,34850,34850,34850,0
|
|
20240604,183600,8603462850,34850,34850,34850,34850,0
|
|
20240604,183500,8603462850,34850,34850,34850,34850,0
|
|
20240604,183400,8603462850,34850,34850,34850,34850,0
|
|
20240604,183300,8603462850,34850,34850,34850,34850,0
|
|
20240604,183200,8603462850,34850,34850,34850,34850,0
|
|
20240604,183100,8603462850,34850,34850,34850,34850,0
|
|
20240604,183000,8603462850,34850,34850,34850,34850,0
|
|
20240604,182900,8603462850,34850,34850,34850,34850,0
|
|
20240604,182800,8603462850,34850,34850,34850,34850,0
|
|
20240604,182700,8603462850,34850,34850,34850,34850,1484
|
|
20240604,182600,8603462850,34850,34850,34850,34850,0
|
|
20240604,182500,8603462850,34850,34850,34850,34850,0
|
|
20240604,182400,8603462850,34850,34850,34850,34850,0
|
|
20240604,182300,8603462850,34850,34850,34850,34850,0
|
|
20240604,182200,8603462850,34850,34850,34850,34850,0
|
|
20240604,182100,8603462850,34850,34850,34850,34850,0
|
|
20240604,182000,8603462850,34850,34850,34850,34850,0
|
|
20240604,181900,8603462850,34850,34850,34850,34850,0
|
|
20240604,181800,8603462850,34850,34850,34850,34850,0
|
|
20240604,181700,8603462850,34850,34850,34850,34850,0
|
|
20240604,181600,8603462850,34850,34850,34850,34850,0
|
|
20240604,181500,8603462850,34850,34850,34850,34850,0
|
|
20240604,181400,8603462850,34850,34850,34850,34850,0
|
|
20240604,181300,8603462850,34850,34850,34850,34850,0
|
|
20240604,181200,8603462850,34850,34850,34850,34850,0
|
|
20240604,181100,8603462850,34850,34850,34850,34850,0
|
|
20240604,181000,8603462850,34850,34850,34850,34850,0
|
|
20240604,180900,8603462850,34850,34850,34850,34850,0
|
|
20240604,180800,8603462850,34850,34850,34850,34850,0
|
|
20240604,180700,8603462850,34850,34850,34850,34850,0
|
|
20240604,180600,8603462850,34850,34850,34850,34850,0
|
|
20240604,180500,8603462850,34850,34850,34850,34850,0
|
|
20240604,180400,8603462850,34850,34850,34850,34850,0
|
|
20240604,180300,8603462850,34850,34850,34850,34850,0
|
|
20240604,180200,8603462850,34850,34850,34850,34850,0
|
|
20240604,180100,8603462850,34850,34850,34850,34850,0
|
|
20240604,180000,8603462850,34850,34850,34850,34850,0
|
|
20240604,175900,8603462850,34850,34850,34850,34850,0
|
|
20240604,175800,8603462850,34850,34850,34850,34850,0
|
|
20240604,175700,8603462850,34850,34850,34850,34850,1484
|
|
20240604,175600,8603462850,34850,34850,34850,34850,0
|
|
20240604,175500,8603462850,34850,34850,34850,34850,0
|
|
20240604,175400,8603462850,34850,34850,34850,34850,0
|
|
20240604,175300,8603462850,34850,34850,34850,34850,0
|
|
20240604,175200,8603462850,34850,34850,34850,34850,0
|
|
20240604,175100,8603462850,34850,34850,34850,34850,0
|
|
20240604,175000,8603462850,34850,34850,34850,34850,0
|
|
20240604,174900,8603462850,34850,34850,34850,34850,0
|
|
20240604,174800,8603462850,34850,34850,34850,34850,0
|
|
20240604,174700,8603462850,34850,34850,34850,34850,0
|
|
20240604,174600,8603462850,34850,34850,34850,34850,0
|
|
20240604,174500,8603462850,34850,34850,34850,34850,0
|
|
20240604,174400,8603462850,34850,34850,34850,34850,0
|
|
20240604,174300,8603462850,34850,34850,34850,34850,0
|
|
20240604,174200,8603462850,34850,34850,34850,34850,0
|
|
20240604,174100,8603462850,34850,34850,34850,34850,0
|
|
20240604,174000,8603462850,34850,34850,34850,34850,0
|
|
20240604,173900,8603462850,34850,34850,34850,34850,0
|
|
20240604,173800,8603462850,34850,34850,34850,34850,0
|
|
20240604,173700,8603462850,34850,34850,34850,34850,0
|
|
20240604,173600,8603462850,34850,34850,34850,34850,0
|
|
20240604,173500,8603462850,34850,34850,34850,34850,0
|
|
20240604,173400,8603462850,34850,34850,34850,34850,0
|
|
20240604,173300,8603462850,34850,34850,34850,34850,0
|
|
20240604,173200,8603462850,34850,34850,34850,34850,0
|
|
20240604,173100,8603462850,34850,34850,34850,34850,0
|
|
20240604,173000,8603462850,34850,34850,34850,34850,0
|
|
20240604,172900,8603462850,34850,34850,34850,34850,0
|
|
20240604,172800,8603462850,34850,34850,34850,34850,0
|
|
20240604,172700,8603462850,34850,34850,34850,34850,1484
|
|
20240604,172600,8603462850,34850,34850,34850,34850,0
|
|
20240604,172500,8603462850,34850,34850,34850,34850,0
|
|
20240604,172400,8603462850,34850,34850,34850,34850,0
|
|
20240604,172300,8603462850,34850,34850,34850,34850,0
|
|
20240604,172200,8603462850,34850,34850,34850,34850,0
|
|
20240604,172100,8603462850,34850,34850,34850,34850,0
|
|
20240604,172000,8603462850,34850,34850,34850,34850,0
|
|
20240604,171900,8603462850,34850,34850,34850,34850,0
|
|
20240604,171800,8603462850,34850,34850,34850,34850,0
|
|
20240604,171700,8603462850,34850,34850,34850,34850,0
|
|
20240604,171600,8603462850,34850,34850,34850,34850,0
|
|
20240604,171500,8603462850,34850,34850,34850,34850,0
|
|
20240604,171400,8603462850,34850,34850,34850,34850,0
|
|
20240604,171300,8603462850,34850,34850,34850,34850,0
|
|
20240604,171200,8603462850,34850,34850,34850,34850,0
|
|
20240604,171100,8603462850,34850,34850,34850,34850,0
|
|
20240604,171000,8603462850,34850,34850,34850,34850,0
|
|
20240604,170900,8603462850,34850,34850,34850,34850,0
|
|
20240604,170800,8603462850,34850,34850,34850,34850,0
|
|
20240604,170700,8603462850,34850,34850,34850,34850,0
|
|
20240604,170600,8603462850,34850,34850,34850,34850,0
|
|
20240604,170500,8603462850,34850,34850,34850,34850,0
|
|
20240604,170400,8603462850,34850,34850,34850,34850,0
|
|
20240604,170300,8603462850,34850,34850,34850,34850,0
|
|
20240604,170200,8603462850,34850,34850,34850,34850,0
|
|
20240604,170100,8603462850,34850,34850,34850,34850,0
|
|
20240604,170000,8603462850,34850,34850,34850,34850,0
|
|
20240604,165900,8603462850,34850,34850,34850,34850,0
|
|
20240604,165800,8603462850,34850,34850,34850,34850,0
|
|
20240604,165700,8603462850,34850,34850,34850,34850,1484
|
|
20240604,165600,8603462850,34850,34850,34850,34850,0
|
|
20240604,165500,8603462850,34850,34850,34850,34850,0
|
|
20240604,165400,8603462850,34850,34850,34850,34850,0
|
|
20240604,165300,8603462850,34850,34850,34850,34850,0
|
|
20240604,165200,8603462850,34850,34850,34850,34850,0
|
|
20240604,165100,8603462850,34850,34850,34850,34850,0
|
|
20240604,165000,8603462850,34850,34850,34850,34850,0
|
|
20240604,164900,8603462850,34850,34850,34850,34850,0
|
|
20240604,164800,8603462850,34850,34850,34850,34850,0
|
|
20240604,164700,8603462850,34850,34850,34850,34850,0
|
|
20240604,164600,8603462850,34850,34850,34850,34850,0
|
|
20240604,164500,8603462850,34850,34850,34850,34850,0
|
|
20240604,164400,8603462850,34850,34850,34850,34850,0
|
|
20240604,164300,8603462850,34850,34850,34850,34850,0
|
|
20240604,164200,8603462850,34850,34850,34850,34850,0
|
|
20240604,164100,8603462850,34850,34850,34850,34850,0
|
|
20240604,164000,8603462850,34850,34850,34850,34850,0
|
|
20240604,163900,8603462850,34850,34850,34850,34850,0
|
|
20240604,163800,8603462850,34850,34850,34850,34850,0
|
|
20240604,163700,8603462850,34850,34850,34850,34850,0
|
|
20240604,163600,8603462850,34850,34850,34850,34850,0
|
|
20240604,163500,8603462850,34850,34850,34850,34850,0
|
|
20240604,163400,8603462850,34850,34850,34850,34850,0
|
|
20240604,163300,8603462850,34850,34850,34850,34850,0
|
|
20240604,163200,8603462850,34850,34850,34850,34850,0
|
|
20240604,163100,8603462850,34850,34850,34850,34850,0
|
|
20240604,163000,8603462850,34850,34850,34850,34850,0
|
|
20240604,162900,8603462850,34850,34850,34850,34850,0
|
|
20240604,162800,8603462850,34850,34850,34850,34850,0
|
|
20240604,162700,8603462850,34850,34850,34850,34850,1484
|
|
20240604,162600,8603462850,34850,34850,34850,34850,0
|
|
20240604,162500,8603462850,34850,34850,34850,34850,0
|
|
20240604,162400,8603462850,34850,34850,34850,34850,0
|
|
20240604,162300,8603462850,34850,34850,34850,34850,0
|
|
20240604,162200,8603462850,34850,34850,34850,34850,0
|
|
20240604,162100,8603462850,34850,34850,34850,34850,0
|
|
20240604,162000,8603462850,34850,34850,34850,34850,0
|
|
20240604,161900,8603462850,34850,34850,34850,34850,0
|
|
20240604,161800,8603462850,34850,34850,34850,34850,0
|
|
20240604,161700,8603462850,34850,34850,34850,34850,0
|
|
20240604,161600,8603462850,34850,34850,34850,34850,0
|
|
20240604,161500,8603462850,34850,34850,34850,34850,0
|
|
20240604,161400,8603462850,34850,34850,34850,34850,0
|
|
20240604,161300,8603462850,34850,34850,34850,34850,0
|
|
20240604,161200,8603462850,34850,34850,34850,34850,0
|
|
20240604,161100,8603462850,34850,34850,34850,34850,0
|
|
20240604,161000,8603462850,34850,34850,34850,34850,0
|
|
20240604,160900,8603462850,34850,34850,34850,34850,0
|
|
20240604,160800,8603462850,34850,34850,34850,34850,0
|
|
20240604,160700,8603462850,34850,34850,34850,34850,0
|
|
20240604,160600,8603462850,34850,34850,34850,34850,0
|
|
20240604,160500,8603462850,34850,34850,34850,34850,0
|
|
20240604,160400,8603462850,34850,34850,34850,34850,0
|
|
20240604,160300,8603462850,34850,34850,34850,34850,0
|
|
20240604,160200,8603462850,34850,34850,34850,34850,0
|
|
20240604,160100,8603462850,34850,34850,34850,34850,0
|
|
20240604,160000,8603462850,34850,34850,34850,34850,0
|
|
20240604,155900,8603462850,34850,34850,34850,34850,0
|
|
20240604,155800,8603462850,34850,34850,34850,34850,0
|
|
20240604,155700,8603462850,34850,34850,34850,34850,1484
|
|
20240604,155600,8603462850,34850,34850,34850,34850,0
|
|
20240604,155500,8603462850,34850,34850,34850,34850,0
|
|
20240604,155400,8603462850,34850,34850,34850,34850,0
|
|
20240604,155300,8603462850,34850,34850,34850,34850,0
|
|
20240604,155200,8603462850,34850,34850,34850,34850,0
|
|
20240604,155100,8603462850,34850,34850,34850,34850,0
|
|
20240604,155000,8603462850,34850,34850,34850,34850,0
|
|
20240604,154900,8603462850,34850,34850,34850,34850,0
|
|
20240604,154800,8603462850,34850,34850,34850,34850,0
|
|
20240604,154700,8603462850,34850,34850,34850,34850,0
|
|
20240604,154600,8603462850,34850,34850,34850,34850,0
|
|
20240604,154500,8603462850,34850,34850,34850,34850,0
|
|
20240604,154400,8603462850,34850,34850,34850,34850,0
|
|
20240604,154300,8603462850,34850,34850,34850,34850,0
|
|
20240604,154200,8603462850,34850,34850,34850,34850,0
|
|
20240604,154100,8603462850,34850,34850,34850,34850,0
|
|
20240604,154000,8603462850,34850,34850,34850,34850,0
|
|
20240604,153900,8603462850,34850,34850,34850,34850,0
|
|
20240604,153800,8603462850,34850,34850,34850,34850,0
|
|
20240604,153700,8603462850,34850,34850,34850,34850,0
|
|
20240604,153600,8603462850,34850,34850,34850,34850,0
|
|
20240604,153500,8603462850,34850,34850,34850,34850,0
|
|
20240604,153400,8603462850,34850,34850,34850,34850,0
|
|
20240604,153300,8603462850,34850,34850,34850,34850,0
|
|
20240604,153200,8603462850,34850,34850,34850,34850,0
|
|
20240604,153100,8603462850,34850,34850,34850,34850,0
|
|
20240604,153000,8603462850,34850,34850,34850,34850,1484
|
|
20240604,152900,8551745450,34850,34850,34850,34850,0
|
|
20240604,152800,8551745450,34850,34850,34850,34850,0
|
|
20240604,152700,8551745450,34850,34850,34850,34850,0
|
|
20240604,152600,8551745450,34850,34850,34850,34850,0
|
|
20240604,152500,8551745450,34850,34850,34850,34850,0
|
|
20240604,152400,8551745450,34850,34850,34850,34850,0
|
|
20240604,152300,8551745450,34850,34850,34850,34850,0
|
|
20240604,152200,8551745450,34850,34850,34850,34850,0
|
|
20240604,152100,8551745450,34850,34850,34850,34850,0
|
|
20240604,152000,8551745450,34850,34850,34850,34850,0
|
|
20240604,151900,8551745450,34850,34800,34850,34800,180
|
|
20240604,151800,8545474300,34800,34850,34850,34750,111
|
|
20240604,151700,8541611450,34800,34700,34850,34700,88
|
|
20240604,151600,8538548700,34800,34750,34850,34700,1060
|
|
20240604,151500,8501669500,34800,34800,34800,34700,365
|
|
20240604,151400,8488977200,34800,34800,34850,34800,284
|
|
20240604,151300,8479090850,34850,34800,34850,34800,224
|
|
20240604,151200,8471289950,34800,34850,34850,34800,141
|
|
20240604,151100,8466380100,34800,34850,34850,34800,197
|
|
20240604,151000,8459521450,34850,34900,34900,34850,1099
|
|
20240604,150900,8421215050,34900,34850,34950,34850,496
|
|
20240604,150800,8403908450,34850,34900,34900,34850,327
|
|
20240604,150700,8392507400,34850,34900,34900,34850,183
|
|
20240604,150600,8386126700,34850,34850,34900,34850,970
|
|
20240604,150500,8352314150,34900,34850,34900,34850,476
|
|
20240604,150400,8335722350,34900,34900,34900,34850,231
|
|
20240604,150300,8327664600,34900,34850,34900,34850,160
|
|
20240604,150200,8322082950,34850,34850,34900,34850,326
|
|
20240604,150100,8310719000,34900,34900,34950,34850,104
|
|
20240604,150000,8307090650,34850,34900,34900,34850,139
|
|
20240604,145900,8302240750,34850,34900,34900,34850,147
|
|
20240604,145800,8297113600,34850,34900,34950,34850,210
|
|
20240604,145700,8289781400,34900,34950,34950,34850,288
|
|
20240604,145600,8279731300,34900,34850,34900,34850,173
|
|
20240604,145500,8273697100,34850,34900,34950,34850,67
|
|
20240604,145400,8271358850,34900,34950,34950,34850,349
|
|
20240604,145300,8259164100,34950,34900,35000,34900,339
|
|
20240604,145200,8247312200,34850,34850,34950,34800,525
|
|
20240604,145100,8229000100,34850,34850,34900,34800,696
|
|
20240604,145000,8204773550,34850,34900,34950,34800,224
|
|
20240604,144900,8196968600,34850,34900,34900,34850,288
|
|
20240604,144800,8186919450,34900,34900,34950,34850,337
|
|
20240604,144700,8175164550,34850,34900,34950,34850,165
|
|
20240604,144600,8169407050,34950,34950,34950,34900,328
|
|
20240604,144500,8157946900,34950,35000,35000,34950,532
|
|
20240604,144400,8139350850,34950,34800,34950,34750,285
|
|
20240604,144300,8129408650,34800,34850,34900,34750,295
|
|
20240604,144200,8119124500,34750,34700,34850,34700,85
|
|
20240604,144100,8116170050,34850,34800,34850,34650,895
|
|
20240604,144000,8085038500,34700,34750,34800,34700,203
|
|
20240604,143900,8077985850,34850,34750,34850,34700,270
|
|
20240604,143800,8068601950,34700,34750,34750,34700,92
|
|
20240604,143700,8065405800,34750,34750,34750,34700,1115
|
|
20240604,143600,8026706550,34750,34750,34800,34750,157
|
|
20240604,143500,8021247950,34750,34700,34800,34700,168
|
|
20240604,143400,8015414750,34750,34650,34750,34650,162
|
|
20240604,143300,8009795350,34650,34700,34750,34650,284
|
|
20240604,143200,7999948550,34700,34750,34800,34700,44
|
|
20240604,143100,7998420700,34750,34800,34800,34750,849
|
|
20240604,143000,7968911250,34850,34800,34850,34800,61
|
|
20240604,142900,7966788350,34800,34800,34850,34800,92
|
|
20240604,142800,7963586650,34800,34900,34900,34800,665
|
|
20240604,142700,7940428150,34850,34800,34900,34750,168
|
|
20240604,142600,7934577850,34800,34750,34800,34700,409
|
|
20240604,142500,7920350650,34750,34800,34800,34700,96
|
|
20240604,142400,7917018900,34750,34700,34750,34700,172
|
|
20240604,142300,7911047400,34700,34700,34750,34700,81
|
|
20240604,142200,7908236550,34700,34750,34800,34700,296
|
|
20240604,142100,7897950550,34800,34750,34800,34750,270
|
|
20240604,142000,7888562800,34750,34750,34800,34750,133
|
|
20240604,141900,7883940750,34750,34750,34750,34750,372
|
|
20240604,141800,7871013750,34750,34800,34850,34750,136
|
|
20240604,141700,7866283400,34800,34850,34950,34800,1063
|
|
20240604,141600,7829239950,34850,34850,34900,34850,272
|
|
20240604,141500,7819754750,34850,34850,34850,34850,621
|
|
20240604,141400,7798112900,34850,34850,34850,34850,30
|
|
20240604,141300,7797067400,34850,34900,34950,34850,1094
|
|
20240604,141200,7758885200,34950,34850,34950,34850,31
|
|
20240604,141100,7757803550,34900,34800,34950,34800,320
|
|
20240604,141000,7746643600,34800,34750,34850,34750,49
|
|
20240604,140900,7744938150,34850,34850,34850,34750,145
|
|
20240604,140800,7739896150,34850,34800,34850,34750,289
|
|
20240604,140700,7729837900,34800,34850,34850,34800,30
|
|
20240604,140600,7728793750,34750,34850,34850,34750,1639
|
|
20240604,140500,7671743500,34950,34950,35000,34950,451
|
|
20240604,140400,7655974850,34950,34950,35000,34900,713
|
|
20240604,140300,7631057400,34950,34800,35000,34800,44
|
|
20240604,140200,7629521650,34900,34750,34900,34700,1575
|
|
20240604,140100,7574657150,34750,34850,34850,34700,279
|
|
20240604,140000,7564962300,34850,34750,34850,34750,49
|
|
20240604,135900,7563255750,34750,34800,34850,34750,692
|
|
20240604,135800,7539182900,34800,34950,35000,34800,780
|
|
20240604,135700,7511959250,34950,35000,35050,34950,357
|
|
20240604,135600,7499477500,35000,35000,35100,35000,670
|
|
20240604,135500,7476027300,35000,35000,35000,35000,379
|
|
20240604,135400,7462762300,35050,35050,35050,35000,245
|
|
20240604,135300,7454175250,35050,35050,35050,35050,833
|
|
20240604,135200,7424978600,35050,35150,35150,35050,1602
|
|
20240604,135100,7368748300,35100,35150,35200,35100,338
|
|
20240604,135000,7356884350,35100,35150,35150,35100,545
|
|
20240604,134900,7337754600,35100,35150,35150,35100,737
|
|
20240604,134800,7311885550,35100,35100,35150,35100,426
|
|
20240604,134700,7296926850,35100,35150,35150,35100,334
|
|
20240604,134600,7285203100,35100,35100,35200,35100,66
|
|
20240604,134500,7282884850,35100,35150,35200,35100,829
|
|
20240604,134400,7253753800,35150,35150,35200,35000,814
|
|
20240604,134300,7225231950,35100,35150,35150,35100,1745
|
|
20240604,134200,7163980950,35250,35100,35250,35000,1851
|
|
20240604,134100,7099010800,35100,35300,35300,35100,338
|
|
20240604,134000,7087133700,35300,35400,35400,35100,2590
|
|
20240604,133900,6995659150,35400,35350,35400,35350,742
|
|
20240604,133800,6969428000,35350,35400,35450,35350,1578
|
|
20240604,133700,6913568400,35400,35550,35650,35300,2915
|
|
20240604,133600,6810354400,35600,35850,35850,35550,350
|
|
20240604,133500,6797870200,35850,35850,35900,35750,3217
|
|
20240604,133400,6682693300,35850,36000,36000,35800,1879
|
|
20240604,133300,6615152850,35950,35700,36000,35700,4950
|
|
20240604,133200,6437624650,35700,35600,35700,35500,992
|
|
20240604,133100,6402315000,35600,35550,35700,35550,996
|
|
20240604,133000,6366855100,35550,35550,35850,35500,3532
|
|
20240604,132900,6240728550,35550,35200,35700,35200,6538
|
|
20240604,132800,6008513750,35250,35150,35250,35150,1170
|
|
20240604,132700,5967322800,35300,35100,35350,35100,2577
|
|
20240604,132600,5876437850,35200,35000,35250,34800,6095
|
|
20240604,132500,5662614800,35000,34850,35000,34800,2202
|
|
20240604,132400,5585694750,34850,34850,34850,34800,113
|
|
20240604,132300,5581757800,34850,34700,34850,34700,381
|
|
20240604,132200,5568496950,34850,34750,34850,34700,980
|
|
20240604,132100,5534441300,34750,34800,34850,34750,149
|
|
20240604,132000,5529255950,34800,34850,34900,34800,830
|
|
20240604,131900,5500369300,34850,34900,34900,34850,13
|
|
20240604,131800,5499916050,34900,34950,34950,34850,96
|
|
20240604,131700,5496567400,34950,34850,34950,34850,163
|
|
20240604,131600,5490883150,34850,34850,35000,34850,232
|
|
20240604,131500,5482770650,34850,34850,34850,34850,190
|
|
20240604,131400,5476149150,34850,34900,34950,34850,260
|
|
20240604,131300,5467087250,34900,34800,34900,34800,721
|
|
20240604,131200,5441970200,34800,34800,34850,34800,1032
|
|
20240604,131100,5406055500,34800,34900,34950,34800,319
|
|
20240604,131000,5394919550,34950,34900,35000,34800,433
|
|
20240604,130900,5379810650,34850,34950,34950,34850,529
|
|
20240604,130800,5361354700,34900,35050,35050,34900,2233
|
|
20240604,130700,5283204700,35050,35050,35100,35050,148
|
|
20240604,130600,5278017250,35050,35000,35100,35000,77
|
|
20240604,130500,5275316650,35050,35100,35100,35050,427
|
|
20240604,130400,5260344450,35100,35250,35250,35100,691
|
|
20240604,130300,5236027900,35250,35350,35400,35200,480
|
|
20240604,130200,5219109150,35400,35150,35400,35100,3652
|
|
20240604,130100,5090257550,35150,35150,35250,35150,1713
|
|
20240604,130000,5029928550,35150,35050,35200,35000,3154
|
|
20240604,125900,4919094650,35050,35100,35100,35050,269
|
|
20240604,125800,4909662200,35100,35050,35100,34800,1341
|
|
20240604,125700,4862653900,35100,35050,35200,35050,2460
|
|
20240604,125600,4776155850,35050,34900,35150,34900,2385
|
|
20240604,125500,4692613150,34900,34650,34950,34650,13628
|
|
20240604,125400,4218486250,34650,34600,34650,34550,3886
|
|
20240604,125300,4083865950,34600,34600,34600,34600,187
|
|
20240604,125200,4077395750,34600,34600,34650,34600,141
|
|
20240604,125100,4072516850,34600,34550,34650,34550,3521
|
|
20240604,125000,3950765100,34500,34550,34550,34500,54
|
|
20240604,124900,3948901600,34500,34500,34500,34500,49
|
|
20240604,124800,3947211100,34500,34500,34500,34500,56
|
|
20240604,124700,3945279100,34500,34500,34500,34500,44
|
|
20240604,124600,3943761100,34550,34550,34550,34500,11
|
|
20240604,124500,3943381450,34550,34450,34550,34450,1373
|
|
20240604,124400,3896030900,34450,34450,34450,34400,87
|
|
20240604,124300,3893034150,34400,34400,34450,34400,1040
|
|
20240604,124200,3857257900,34400,34400,34450,34400,138
|
|
20240604,124100,3852508200,34400,34400,34400,34400,227
|
|
20240604,124000,3844699400,34400,34400,34450,34400,190
|
|
20240604,123900,3838162650,34400,34400,34400,34400,28
|
|
20240604,123800,3837199450,34400,34400,34450,34400,12
|
|
20240604,123700,3836786600,34400,34450,34450,34400,173
|
|
20240604,123600,3830827750,34450,34450,34450,34450,28
|
|
20240604,123500,3829863150,34500,34450,34500,34450,35
|
|
20240604,123400,3828657350,34450,34450,34500,34450,14
|
|
20240604,123300,3828174800,34450,34550,34550,34450,85
|
|
20240604,123200,3825240650,34550,34400,34550,34350,1980
|
|
20240604,123100,3757018750,34350,34350,34400,34350,106
|
|
20240604,123000,3753373950,34350,34350,34400,34350,65
|
|
20240604,122900,3751140950,34350,34350,34400,34350,960
|
|
20240604,122800,3718128700,34350,34350,34400,34350,172
|
|
20240604,122700,3712213250,34350,34350,34350,34350,24
|
|
20240604,122600,3711388850,34350,34350,34400,34350,71
|
|
20240604,122500,3708949700,34350,34400,34400,34350,513
|
|
20240604,122400,3691325200,34400,34400,34450,34400,123
|
|
20240604,122300,3687093950,34450,34400,34450,34400,62
|
|
20240604,122200,3684960500,34350,34400,34400,34350,734
|
|
20240604,122100,3659715250,34400,34400,34400,34400,203
|
|
20240604,122000,3652732050,34400,34400,34400,34400,361
|
|
20240604,121900,3640313650,34400,34400,34450,34400,82
|
|
20240604,121800,3637489950,34400,34450,34450,34400,610
|
|
20240604,121700,3616485350,34450,34450,34450,34450,237
|
|
20240604,121600,3608320700,34450,34450,34450,34450,40
|
|
20240604,121500,3606942700,34450,34500,34500,34450,87
|
|
20240604,121400,3603941900,34500,34550,34600,34500,420
|
|
20240604,121300,3589429000,34550,34600,34650,34550,2632
|
|
20240604,121200,3498476050,34550,34650,34650,34550,3188
|
|
20240604,121100,3388071500,34600,34500,34650,34450,3392
|
|
20240604,121000,3270715650,34450,34500,34550,34450,1803
|
|
20240604,120900,3208489400,34550,34350,34550,34350,2078
|
|
20240604,120800,3136884950,34350,34250,34400,34250,1668
|
|
20240604,120700,3079669300,34250,34200,34250,34200,914
|
|
20240604,120600,3048367400,34250,34100,34250,34100,1823
|
|
20240604,120500,2986014050,34150,33950,34150,33950,1648
|
|
20240604,120400,2929811650,33950,33950,33950,33950,6
|
|
20240604,120300,2929607950,33900,33950,34000,33850,1659
|
|
20240604,120200,2873333800,34000,33900,34000,33900,485
|
|
20240604,120100,2856866250,33900,33900,33950,33900,48
|
|
20240604,120000,2855238250,33900,33900,33950,33900,34
|
|
20240604,115900,2854085550,33900,33850,33900,33850,291
|
|
20240604,115800,2844220750,33850,33800,33900,33800,467
|
|
20240604,115700,2828392750,33800,33850,33850,33800,80
|
|
20240604,115600,2825687000,33800,33850,33850,33800,178
|
|
20240604,115500,2819666900,33850,33900,33950,33850,280
|
|
20240604,115400,2810185600,33900,33900,33950,33900,51
|
|
20240604,115300,2808456600,33900,33900,33900,33850,276
|
|
20240604,115200,2799100950,33850,33900,33900,33850,61
|
|
20240604,115100,2797035650,33850,33900,33900,33850,30
|
|
20240604,115000,2796019600,33900,33850,33900,33850,411
|
|
20240604,114900,2782104300,33850,33850,33850,33850,29
|
|
20240604,114800,2781122650,33850,33850,33900,33850,39
|
|
20240604,114700,2779802350,33850,33850,33900,33850,34
|
|
20240604,114600,2778651400,33850,33850,33950,33850,22
|
|
20240604,114500,2777906200,33900,33850,33900,33850,20
|
|
20240604,114400,2777229000,33850,33900,33900,33850,70
|
|
20240604,114300,2774858600,33850,33850,33850,33850,15
|
|
20240604,114200,2774350850,33850,33850,33900,33850,63
|
|
20240604,114100,2772217450,33850,33850,33850,33850,28
|
|
20240604,114000,2771269650,33850,33850,33900,33850,628
|
|
20240604,113900,2749995550,33850,33900,33950,33850,116
|
|
20240604,113800,2746064350,33900,33900,33900,33850,2147
|
|
20240604,113700,2673281200,33900,33950,34000,33900,5866
|
|
20240604,113600,2474320050,34000,34000,34000,33850,1216
|
|
20240604,113500,2432982950,34050,34000,34050,34000,60
|
|
20240604,113400,2430942850,34050,34000,34150,34000,228
|
|
20240604,113300,2423172800,34050,34000,34050,34000,1645
|
|
20240604,113200,2367240500,34000,34050,34050,34000,117
|
|
20240604,113100,2363257650,34050,34000,34200,34000,2940
|
|
20240604,113000,2263100050,34000,34050,34150,33850,7769
|
|
20240604,112900,1999677800,34200,33950,34200,33950,1978
|
|
20240604,112800,1932321350,34000,33950,34050,33950,1641
|
|
20240604,112700,1876573700,34000,34000,34000,33950,260
|
|
20240604,112600,1867741400,34000,33950,34050,33950,26
|
|
20240604,112500,1866857300,34100,34100,34150,34100,1049
|
|
20240604,112400,1831062050,34050,34000,34100,34000,762
|
|
20240604,112300,1805107750,33950,33750,34000,33650,6748
|
|
20240604,112200,1576131750,33800,33750,33950,33700,2153
|
|
20240604,112100,1503245300,33750,33700,33750,33700,815
|
|
20240604,112000,1475740150,33700,33650,33700,33650,338
|
|
20240604,111900,1464351400,33700,33700,33750,33650,258
|
|
20240604,111800,1455656650,33700,33600,33800,33600,1404
|
|
20240604,111700,1408332600,33600,33600,33600,33550,154
|
|
20240604,111600,1403158450,33600,33600,33650,33550,264
|
|
20240604,111500,1394286600,33600,33600,33650,33600,20
|
|
20240604,111400,1393614500,33600,33550,33600,33550,156
|
|
20240604,111300,1388374900,33550,33550,33600,33550,57
|
|
20240604,111200,1386460300,33550,33550,33600,33550,158
|
|
20240604,111100,1381154300,33600,33550,33600,33500,278
|
|
20240604,111000,1371827850,33550,33500,33550,33500,294
|
|
20240604,110900,1361966450,33500,33500,33500,33500,55
|
|
20240604,110800,1360123950,33550,33500,33550,33500,40
|
|
20240604,110700,1358783800,33500,33500,33550,33500,31
|
|
20240604,110600,1357745200,33500,33550,33550,33500,110
|
|
20240604,110500,1354059700,33550,33500,33550,33500,10
|
|
20240604,110400,1353724650,33500,33500,33500,33500,31
|
|
20240604,110300,1352686150,33500,33500,33500,33500,100
|
|
20240604,110200,1349336150,33500,33500,33500,33500,33
|
|
20240604,110100,1348230650,33500,33550,33550,33500,44
|
|
20240604,110000,1346756450,33500,33550,33550,33500,42
|
|
20240604,105900,1345347900,33500,33550,33550,33500,1840
|
|
20240604,105800,1283617900,33500,33500,33550,33500,87
|
|
20240604,105700,1280700400,33500,33500,33500,33500,118
|
|
20240604,105600,1276747400,33500,33450,33500,33450,42
|
|
20240604,105500,1275340700,33450,33500,33500,33450,259
|
|
20240604,105400,1266666050,33500,33450,33500,33450,185
|
|
20240604,105300,1260468850,33500,33450,33500,33450,143
|
|
20240604,105200,1255680000,33450,33450,33500,33450,120
|
|
20240604,105100,1251664500,33450,33450,33500,33450,944
|
|
20240604,105000,1220072800,33450,33500,33500,33450,644
|
|
20240604,104900,1198511950,33500,33450,33550,33400,1400
|
|
20240604,104800,1151680200,33450,33500,33500,33450,81
|
|
20240604,104700,1148970550,33450,33450,33500,33450,238
|
|
20240604,104600,1140999450,33400,33450,33450,33400,218
|
|
20240604,104500,1133707950,33450,33500,33500,33350,975
|
|
20240604,104400,1101095250,33500,33400,33800,33400,794
|
|
20240604,104300,1074370300,33400,33350,33400,33350,102
|
|
20240604,104200,1070963800,33350,33350,33400,33350,37
|
|
20240604,104100,1069729750,33350,33350,33350,33350,275
|
|
20240604,104000,1060558500,33400,33350,33400,33350,136
|
|
20240604,103900,1056022850,33350,33350,33400,33350,109
|
|
20240604,103800,1052383250,33350,33350,33350,33350,48
|
|
20240604,103700,1050782450,33350,33350,33350,33350,33
|
|
20240604,103600,1049681900,33350,33350,33350,33350,150
|
|
20240604,103500,1044679400,33350,33350,33400,33350,29
|
|
20240604,103400,1043712200,33350,33350,33350,33350,32
|
|
20240604,103300,1042645000,33350,33300,33350,33300,93
|
|
20240604,103200,1039543800,33300,33350,33350,33300,1642
|
|
20240604,103100,984793200,33350,33400,33400,33350,586
|
|
20240604,103000,965222600,33450,33350,33450,33350,164
|
|
20240604,102900,959749300,33350,33350,33350,33350,17
|
|
20240604,102800,959182350,33350,33350,33400,33350,132
|
|
20240604,102700,954780050,33350,33300,33350,33300,1762
|
|
20240604,102600,896022000,33300,33450,33450,33300,1233
|
|
20240604,102500,854865100,33400,33400,33400,33400,229
|
|
20240604,102400,847216500,33400,33400,33450,33400,32
|
|
20240604,102300,846147650,33400,33450,33450,33400,26
|
|
20240604,102200,845279200,33400,33400,33400,33400,215
|
|
20240604,102100,838098200,33400,33400,33400,33400,125
|
|
20240604,102000,833923200,33400,33350,33400,33350,252
|
|
20240604,101900,825510950,33350,33350,33350,33350,49
|
|
20240604,101800,823876800,33350,33350,33350,33350,19
|
|
20240604,101700,823243150,33350,33350,33400,33350,153
|
|
20240604,101600,818140100,33350,33350,33400,33350,366
|
|
20240604,101500,805933600,33350,33350,33350,33350,71
|
|
20240604,101400,803565750,33350,33350,33400,33350,55
|
|
20240604,101300,801731150,33350,33400,33400,33350,141
|
|
20240604,101200,797028000,33400,33400,33400,33350,319
|
|
20240604,101100,786385350,33350,33400,33400,33350,97
|
|
20240604,101000,783146800,33350,33350,33400,33350,203
|
|
20240604,100900,776376600,33350,33450,33450,33350,172
|
|
20240604,100800,770631750,33400,33350,33450,33350,98
|
|
20240604,100700,767360700,33400,33400,33400,33350,258
|
|
20240604,100600,758743750,33350,33400,33400,33350,909
|
|
20240604,100500,728390650,33400,33450,33450,33400,4
|
|
20240604,100400,728256900,33400,33400,33450,33400,176
|
|
20240604,100300,722372750,33400,33450,33450,33400,89
|
|
20240604,100200,719399850,33450,33400,33450,33400,35
|
|
20240604,100100,718230550,33400,33450,33450,33400,877
|
|
20240604,100000,688895950,33450,33450,33500,33450,37
|
|
20240604,095900,687658250,33450,33450,33450,33450,45
|
|
20240604,095800,686153000,33450,33450,33450,33450,23
|
|
20240604,095700,685383650,33450,33450,33450,33450,37
|
|
20240604,095600,684146000,33450,33450,33450,33450,20
|
|
20240604,095500,683477000,33450,33450,33500,33450,170
|
|
20240604,095400,677785450,33450,33450,33500,33450,240
|
|
20240604,095300,669757400,33450,33500,33500,33450,723
|
|
20240604,095200,645537600,33500,33550,33550,33500,83
|
|
20240604,095100,642757050,33550,33500,33550,33500,69
|
|
20240604,095000,640445500,33500,33550,33550,33500,42
|
|
20240604,094900,639038450,33500,33500,33500,33500,92
|
|
20240604,094800,635956450,33500,33600,33600,33500,2
|
|
20240604,094700,635889350,33550,33550,33550,33550,370
|
|
20240604,094600,623475850,33550,33550,33550,33500,1712
|
|
20240604,094500,566046700,33500,33600,33600,33500,1914
|
|
20240604,094400,501825700,33600,33650,33650,33600,48
|
|
20240604,094300,500212850,33600,33650,33650,33600,58
|
|
20240604,094200,498263950,33600,33650,33650,33600,44
|
|
20240604,094100,496785450,33650,33650,33650,33600,50
|
|
20240604,094000,495105350,33600,33650,33650,33600,44
|
|
20240604,093900,493626700,33600,33600,33600,33600,49
|
|
20240604,093800,491980300,33650,33600,33650,33600,194
|
|
20240604,093700,485459500,33650,33600,33650,33600,74
|
|
20240604,093600,482971400,33600,33650,33650,33600,378
|
|
20240604,093500,470256950,33600,33650,33650,33600,52
|
|
20240604,093400,468508350,33650,33650,33650,33600,199
|
|
20240604,093300,461821850,33600,33600,33600,33600,28
|
|
20240604,093200,460881050,33600,33600,33650,33600,78
|
|
20240604,093100,458260100,33600,33650,33650,33600,85
|
|
20240604,093000,455402100,33600,33600,33600,33600,180
|
|
20240604,092900,449354100,33600,33600,33600,33600,19
|
|
20240604,092800,448715700,33600,33600,33600,33600,163
|
|
20240604,092700,443238900,33600,33600,33600,33600,141
|
|
20240604,092600,438501300,33600,33650,33650,33550,3110
|
|
20240604,092500,333945900,33650,33650,33700,33650,105
|
|
20240604,092400,330412600,33650,33650,33650,33650,92
|
|
20240604,092300,327316800,33650,33650,33650,33650,108
|
|
20240604,092200,323682600,33650,33700,33700,33650,24
|
|
20240604,092100,322874950,33700,33700,33700,33700,12
|
|
20240604,092000,322470550,33650,33700,33700,33650,123
|
|
20240604,091900,318326450,33650,33750,33750,33650,550
|
|
20240604,091800,299781750,33750,33800,33800,33750,70
|
|
20240604,091700,297416950,33800,33750,33800,33700,65
|
|
20240604,091600,295223850,33700,33800,33800,33700,3
|
|
20240604,091500,295122600,33700,33700,33800,33700,81
|
|
20240604,091400,292388900,33700,33650,33750,33650,712
|
|
20240604,091300,268390150,33650,33700,33700,33650,125
|
|
20240604,091200,264180400,33650,33700,33700,33650,49
|
|
20240604,091100,262530750,33600,33650,33700,33600,606
|
|
20240604,091000,242143900,33650,33700,33700,33600,131
|
|
20240604,090900,237732450,33650,33700,33750,33600,1544
|
|
20240604,090800,185775900,33700,33700,33700,33650,306
|
|
20240604,090700,175473500,33700,33750,33750,33650,441
|
|
20240604,090600,160618300,33750,33750,33750,33750,78
|
|
20240604,090500,157985800,33800,33800,33850,33700,137
|
|
20240604,090400,153355300,33800,33800,33800,33800,35
|
|
20240604,090300,152172300,33850,33850,33850,33800,74
|
|
20240604,090200,149668450,33850,33700,33850,33650,453
|
|
20240604,090100,134403750,33700,33900,33900,33700,1397
|
|
20240604,090000,87150100,33900,33800,34100,33800,2567
|