743 lines
40 KiB
CSV
743 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,212000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,211900,55606040250,35200,35200,35200,35200,0
|
|
20240613,211800,55606040250,35200,35200,35200,35200,0
|
|
20240613,211700,55606040250,35200,35200,35200,35200,0
|
|
20240613,211600,55606040250,35200,35200,35200,35200,0
|
|
20240613,211500,55606040250,35200,35200,35200,35200,0
|
|
20240613,211400,55606040250,35200,35200,35200,35200,0
|
|
20240613,211300,55606040250,35200,35200,35200,35200,0
|
|
20240613,211200,55606040250,35200,35200,35200,35200,0
|
|
20240613,211100,55606040250,35200,35200,35200,35200,0
|
|
20240613,211000,55606040250,35200,35200,35200,35200,0
|
|
20240613,210900,55606040250,35200,35200,35200,35200,0
|
|
20240613,210800,55606040250,35200,35200,35200,35200,0
|
|
20240613,210700,55606040250,35200,35200,35200,35200,0
|
|
20240613,210600,55606040250,35200,35200,35200,35200,0
|
|
20240613,210500,55606040250,35200,35200,35200,35200,0
|
|
20240613,210400,55606040250,35200,35200,35200,35200,0
|
|
20240613,210300,55606040250,35200,35200,35200,35200,0
|
|
20240613,210200,55606040250,35200,35200,35200,35200,0
|
|
20240613,210100,55606040250,35200,35200,35200,35200,0
|
|
20240613,210000,55606040250,35200,35200,35200,35200,0
|
|
20240613,205900,55606040250,35200,35200,35200,35200,0
|
|
20240613,205800,55606040250,35200,35200,35200,35200,0
|
|
20240613,205700,55606040250,35200,35200,35200,35200,0
|
|
20240613,205600,55606040250,35200,35200,35200,35200,0
|
|
20240613,205500,55606040250,35200,35200,35200,35200,0
|
|
20240613,205400,55606040250,35200,35200,35200,35200,0
|
|
20240613,205300,55606040250,35200,35200,35200,35200,0
|
|
20240613,205200,55606040250,35200,35200,35200,35200,0
|
|
20240613,205100,55606040250,35200,35200,35200,35200,0
|
|
20240613,205000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,204900,55606040250,35200,35200,35200,35200,0
|
|
20240613,204800,55606040250,35200,35200,35200,35200,0
|
|
20240613,204700,55606040250,35200,35200,35200,35200,0
|
|
20240613,204600,55606040250,35200,35200,35200,35200,0
|
|
20240613,204500,55606040250,35200,35200,35200,35200,0
|
|
20240613,204400,55606040250,35200,35200,35200,35200,0
|
|
20240613,204300,55606040250,35200,35200,35200,35200,0
|
|
20240613,204200,55606040250,35200,35200,35200,35200,0
|
|
20240613,204100,55606040250,35200,35200,35200,35200,0
|
|
20240613,204000,55606040250,35200,35200,35200,35200,0
|
|
20240613,203900,55606040250,35200,35200,35200,35200,0
|
|
20240613,203800,55606040250,35200,35200,35200,35200,0
|
|
20240613,203700,55606040250,35200,35200,35200,35200,0
|
|
20240613,203600,55606040250,35200,35200,35200,35200,0
|
|
20240613,203500,55606040250,35200,35200,35200,35200,0
|
|
20240613,203400,55606040250,35200,35200,35200,35200,0
|
|
20240613,203300,55606040250,35200,35200,35200,35200,0
|
|
20240613,203200,55606040250,35200,35200,35200,35200,0
|
|
20240613,203100,55606040250,35200,35200,35200,35200,0
|
|
20240613,203000,55606040250,35200,35200,35200,35200,0
|
|
20240613,202900,55606040250,35200,35200,35200,35200,0
|
|
20240613,202800,55606040250,35200,35200,35200,35200,0
|
|
20240613,202700,55606040250,35200,35200,35200,35200,0
|
|
20240613,202600,55606040250,35200,35200,35200,35200,0
|
|
20240613,202500,55606040250,35200,35200,35200,35200,0
|
|
20240613,202400,55606040250,35200,35200,35200,35200,0
|
|
20240613,202300,55606040250,35200,35200,35200,35200,0
|
|
20240613,202200,55606040250,35200,35200,35200,35200,0
|
|
20240613,202100,55606040250,35200,35200,35200,35200,0
|
|
20240613,202000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,201900,55606040250,35200,35200,35200,35200,0
|
|
20240613,201800,55606040250,35200,35200,35200,35200,0
|
|
20240613,201700,55606040250,35200,35200,35200,35200,0
|
|
20240613,201600,55606040250,35200,35200,35200,35200,0
|
|
20240613,201500,55606040250,35200,35200,35200,35200,0
|
|
20240613,201400,55606040250,35200,35200,35200,35200,0
|
|
20240613,201300,55606040250,35200,35200,35200,35200,0
|
|
20240613,201200,55606040250,35200,35200,35200,35200,0
|
|
20240613,201100,55606040250,35200,35200,35200,35200,0
|
|
20240613,201000,55606040250,35200,35200,35200,35200,0
|
|
20240613,200900,55606040250,35200,35200,35200,35200,0
|
|
20240613,200800,55606040250,35200,35200,35200,35200,0
|
|
20240613,200700,55606040250,35200,35200,35200,35200,0
|
|
20240613,200600,55606040250,35200,35200,35200,35200,0
|
|
20240613,200500,55606040250,35200,35200,35200,35200,0
|
|
20240613,200400,55606040250,35200,35200,35200,35200,0
|
|
20240613,200300,55606040250,35200,35200,35200,35200,0
|
|
20240613,200200,55606040250,35200,35200,35200,35200,0
|
|
20240613,200100,55606040250,35200,35200,35200,35200,0
|
|
20240613,200000,55606040250,35200,35200,35200,35200,0
|
|
20240613,195900,55606040250,35200,35200,35200,35200,0
|
|
20240613,195800,55606040250,35200,35200,35200,35200,0
|
|
20240613,195700,55606040250,35200,35200,35200,35200,0
|
|
20240613,195600,55606040250,35200,35200,35200,35200,0
|
|
20240613,195500,55606040250,35200,35200,35200,35200,0
|
|
20240613,195400,55606040250,35200,35200,35200,35200,0
|
|
20240613,195300,55606040250,35200,35200,35200,35200,0
|
|
20240613,195200,55606040250,35200,35200,35200,35200,0
|
|
20240613,195100,55606040250,35200,35200,35200,35200,0
|
|
20240613,195000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,194900,55606040250,35200,35200,35200,35200,0
|
|
20240613,194800,55606040250,35200,35200,35200,35200,0
|
|
20240613,194700,55606040250,35200,35200,35200,35200,0
|
|
20240613,194600,55606040250,35200,35200,35200,35200,0
|
|
20240613,194500,55606040250,35200,35200,35200,35200,0
|
|
20240613,194400,55606040250,35200,35200,35200,35200,0
|
|
20240613,194300,55606040250,35200,35200,35200,35200,0
|
|
20240613,194200,55606040250,35200,35200,35200,35200,0
|
|
20240613,194100,55606040250,35200,35200,35200,35200,0
|
|
20240613,194000,55606040250,35200,35200,35200,35200,0
|
|
20240613,193900,55606040250,35200,35200,35200,35200,0
|
|
20240613,193800,55606040250,35200,35200,35200,35200,0
|
|
20240613,193700,55606040250,35200,35200,35200,35200,0
|
|
20240613,193600,55606040250,35200,35200,35200,35200,0
|
|
20240613,193500,55606040250,35200,35200,35200,35200,0
|
|
20240613,193400,55606040250,35200,35200,35200,35200,0
|
|
20240613,193300,55606040250,35200,35200,35200,35200,0
|
|
20240613,193200,55606040250,35200,35200,35200,35200,0
|
|
20240613,193100,55606040250,35200,35200,35200,35200,0
|
|
20240613,193000,55606040250,35200,35200,35200,35200,0
|
|
20240613,192900,55606040250,35200,35200,35200,35200,0
|
|
20240613,192800,55606040250,35200,35200,35200,35200,0
|
|
20240613,192700,55606040250,35200,35200,35200,35200,0
|
|
20240613,192600,55606040250,35200,35200,35200,35200,0
|
|
20240613,192500,55606040250,35200,35200,35200,35200,0
|
|
20240613,192400,55606040250,35200,35200,35200,35200,0
|
|
20240613,192300,55606040250,35200,35200,35200,35200,0
|
|
20240613,192200,55606040250,35200,35200,35200,35200,0
|
|
20240613,192100,55606040250,35200,35200,35200,35200,0
|
|
20240613,192000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,191900,55606040250,35200,35200,35200,35200,0
|
|
20240613,191800,55606040250,35200,35200,35200,35200,0
|
|
20240613,191700,55606040250,35200,35200,35200,35200,0
|
|
20240613,191600,55606040250,35200,35200,35200,35200,0
|
|
20240613,191500,55606040250,35200,35200,35200,35200,0
|
|
20240613,191400,55606040250,35200,35200,35200,35200,0
|
|
20240613,191300,55606040250,35200,35200,35200,35200,0
|
|
20240613,191200,55606040250,35200,35200,35200,35200,0
|
|
20240613,191100,55606040250,35200,35200,35200,35200,0
|
|
20240613,191000,55606040250,35200,35200,35200,35200,0
|
|
20240613,190900,55606040250,35200,35200,35200,35200,0
|
|
20240613,190800,55606040250,35200,35200,35200,35200,0
|
|
20240613,190700,55606040250,35200,35200,35200,35200,0
|
|
20240613,190600,55606040250,35200,35200,35200,35200,0
|
|
20240613,190500,55606040250,35200,35200,35200,35200,0
|
|
20240613,190400,55606040250,35200,35200,35200,35200,0
|
|
20240613,190300,55606040250,35200,35200,35200,35200,0
|
|
20240613,190200,55606040250,35200,35200,35200,35200,0
|
|
20240613,190100,55606040250,35200,35200,35200,35200,0
|
|
20240613,190000,55606040250,35200,35200,35200,35200,0
|
|
20240613,185900,55606040250,35200,35200,35200,35200,0
|
|
20240613,185800,55606040250,35200,35200,35200,35200,0
|
|
20240613,185700,55606040250,35200,35200,35200,35200,0
|
|
20240613,185600,55606040250,35200,35200,35200,35200,0
|
|
20240613,185500,55606040250,35200,35200,35200,35200,0
|
|
20240613,185400,55606040250,35200,35200,35200,35200,0
|
|
20240613,185300,55606040250,35200,35200,35200,35200,0
|
|
20240613,185200,55606040250,35200,35200,35200,35200,0
|
|
20240613,185100,55606040250,35200,35200,35200,35200,0
|
|
20240613,185000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,184900,55606040250,35200,35200,35200,35200,0
|
|
20240613,184800,55606040250,35200,35200,35200,35200,0
|
|
20240613,184700,55606040250,35200,35200,35200,35200,0
|
|
20240613,184600,55606040250,35200,35200,35200,35200,0
|
|
20240613,184500,55606040250,35200,35200,35200,35200,0
|
|
20240613,184400,55606040250,35200,35200,35200,35200,0
|
|
20240613,184300,55606040250,35200,35200,35200,35200,0
|
|
20240613,184200,55606040250,35200,35200,35200,35200,0
|
|
20240613,184100,55606040250,35200,35200,35200,35200,0
|
|
20240613,184000,55606040250,35200,35200,35200,35200,0
|
|
20240613,183900,55606040250,35200,35200,35200,35200,0
|
|
20240613,183800,55606040250,35200,35200,35200,35200,0
|
|
20240613,183700,55606040250,35200,35200,35200,35200,0
|
|
20240613,183600,55606040250,35200,35200,35200,35200,0
|
|
20240613,183500,55606040250,35200,35200,35200,35200,0
|
|
20240613,183400,55606040250,35200,35200,35200,35200,0
|
|
20240613,183300,55606040250,35200,35200,35200,35200,0
|
|
20240613,183200,55606040250,35200,35200,35200,35200,0
|
|
20240613,183100,55606040250,35200,35200,35200,35200,0
|
|
20240613,183000,55606040250,35200,35200,35200,35200,0
|
|
20240613,182900,55606040250,35200,35200,35200,35200,0
|
|
20240613,182800,55606040250,35200,35200,35200,35200,0
|
|
20240613,182700,55606040250,35200,35200,35200,35200,0
|
|
20240613,182600,55606040250,35200,35200,35200,35200,0
|
|
20240613,182500,55606040250,35200,35200,35200,35200,0
|
|
20240613,182400,55606040250,35200,35200,35200,35200,0
|
|
20240613,182300,55606040250,35200,35200,35200,35200,0
|
|
20240613,182200,55606040250,35200,35200,35200,35200,0
|
|
20240613,182100,55606040250,35200,35200,35200,35200,0
|
|
20240613,182000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,181900,55606040250,35200,35200,35200,35200,0
|
|
20240613,181800,55606040250,35200,35200,35200,35200,0
|
|
20240613,181700,55606040250,35200,35200,35200,35200,0
|
|
20240613,181600,55606040250,35200,35200,35200,35200,0
|
|
20240613,181500,55606040250,35200,35200,35200,35200,0
|
|
20240613,181400,55606040250,35200,35200,35200,35200,0
|
|
20240613,181300,55606040250,35200,35200,35200,35200,0
|
|
20240613,181200,55606040250,35200,35200,35200,35200,0
|
|
20240613,181100,55606040250,35200,35200,35200,35200,0
|
|
20240613,181000,55606040250,35200,35200,35200,35200,0
|
|
20240613,180900,55606040250,35200,35200,35200,35200,0
|
|
20240613,180800,55606040250,35200,35200,35200,35200,0
|
|
20240613,180700,55606040250,35200,35200,35200,35200,0
|
|
20240613,180600,55606040250,35200,35200,35200,35200,0
|
|
20240613,180500,55606040250,35200,35200,35200,35200,0
|
|
20240613,180400,55606040250,35200,35200,35200,35200,0
|
|
20240613,180300,55606040250,35200,35200,35200,35200,0
|
|
20240613,180200,55606040250,35200,35200,35200,35200,0
|
|
20240613,180100,55606040250,35200,35200,35200,35200,0
|
|
20240613,180000,55606040250,35200,35200,35200,35200,0
|
|
20240613,175900,55606040250,35200,35200,35200,35200,0
|
|
20240613,175800,55606040250,35200,35200,35200,35200,0
|
|
20240613,175700,55606040250,35200,35200,35200,35200,0
|
|
20240613,175600,55606040250,35200,35200,35200,35200,0
|
|
20240613,175500,55606040250,35200,35200,35200,35200,0
|
|
20240613,175400,55606040250,35200,35200,35200,35200,0
|
|
20240613,175300,55606040250,35200,35200,35200,35200,0
|
|
20240613,175200,55606040250,35200,35200,35200,35200,0
|
|
20240613,175100,55606040250,35200,35200,35200,35200,0
|
|
20240613,175000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,174900,55606040250,35200,35200,35200,35200,0
|
|
20240613,174800,55606040250,35200,35200,35200,35200,0
|
|
20240613,174700,55606040250,35200,35200,35200,35200,0
|
|
20240613,174600,55606040250,35200,35200,35200,35200,0
|
|
20240613,174500,55606040250,35200,35200,35200,35200,0
|
|
20240613,174400,55606040250,35200,35200,35200,35200,0
|
|
20240613,174300,55606040250,35200,35200,35200,35200,0
|
|
20240613,174200,55606040250,35200,35200,35200,35200,0
|
|
20240613,174100,55606040250,35200,35200,35200,35200,0
|
|
20240613,174000,55606040250,35200,35200,35200,35200,0
|
|
20240613,173900,55606040250,35200,35200,35200,35200,0
|
|
20240613,173800,55606040250,35200,35200,35200,35200,0
|
|
20240613,173700,55606040250,35200,35200,35200,35200,0
|
|
20240613,173600,55606040250,35200,35200,35200,35200,0
|
|
20240613,173500,55606040250,35200,35200,35200,35200,0
|
|
20240613,173400,55606040250,35200,35200,35200,35200,0
|
|
20240613,173300,55606040250,35200,35200,35200,35200,0
|
|
20240613,173200,55606040250,35200,35200,35200,35200,0
|
|
20240613,173100,55606040250,35200,35200,35200,35200,0
|
|
20240613,173000,55606040250,35200,35200,35200,35200,0
|
|
20240613,172900,55606040250,35200,35200,35200,35200,0
|
|
20240613,172800,55606040250,35200,35200,35200,35200,0
|
|
20240613,172700,55606040250,35200,35200,35200,35200,0
|
|
20240613,172600,55606040250,35200,35200,35200,35200,0
|
|
20240613,172500,55606040250,35200,35200,35200,35200,0
|
|
20240613,172400,55606040250,35200,35200,35200,35200,0
|
|
20240613,172300,55606040250,35200,35200,35200,35200,0
|
|
20240613,172200,55606040250,35200,35200,35200,35200,0
|
|
20240613,172100,55606040250,35200,35200,35200,35200,0
|
|
20240613,172000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,171900,55606040250,35200,35200,35200,35200,0
|
|
20240613,171800,55606040250,35200,35200,35200,35200,0
|
|
20240613,171700,55606040250,35200,35200,35200,35200,0
|
|
20240613,171600,55606040250,35200,35200,35200,35200,0
|
|
20240613,171500,55606040250,35200,35200,35200,35200,0
|
|
20240613,171400,55606040250,35200,35200,35200,35200,0
|
|
20240613,171300,55606040250,35200,35200,35200,35200,0
|
|
20240613,171200,55606040250,35200,35200,35200,35200,0
|
|
20240613,171100,55606040250,35200,35200,35200,35200,0
|
|
20240613,171000,55606040250,35200,35200,35200,35200,0
|
|
20240613,170900,55606040250,35200,35200,35200,35200,0
|
|
20240613,170800,55606040250,35200,35200,35200,35200,0
|
|
20240613,170700,55606040250,35200,35200,35200,35200,0
|
|
20240613,170600,55606040250,35200,35200,35200,35200,0
|
|
20240613,170500,55606040250,35200,35200,35200,35200,0
|
|
20240613,170400,55606040250,35200,35200,35200,35200,0
|
|
20240613,170300,55606040250,35200,35200,35200,35200,0
|
|
20240613,170200,55606040250,35200,35200,35200,35200,0
|
|
20240613,170100,55606040250,35200,35200,35200,35200,0
|
|
20240613,170000,55606040250,35200,35200,35200,35200,0
|
|
20240613,165900,55606040250,35200,35200,35200,35200,0
|
|
20240613,165800,55606040250,35200,35200,35200,35200,0
|
|
20240613,165700,55606040250,35200,35200,35200,35200,0
|
|
20240613,165600,55606040250,35200,35200,35200,35200,0
|
|
20240613,165500,55606040250,35200,35200,35200,35200,0
|
|
20240613,165400,55606040250,35200,35200,35200,35200,0
|
|
20240613,165300,55606040250,35200,35200,35200,35200,0
|
|
20240613,165200,55606040250,35200,35200,35200,35200,0
|
|
20240613,165100,55606040250,35200,35200,35200,35200,0
|
|
20240613,165000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,164900,55606040250,35200,35200,35200,35200,0
|
|
20240613,164800,55606040250,35200,35200,35200,35200,0
|
|
20240613,164700,55606040250,35200,35200,35200,35200,0
|
|
20240613,164600,55606040250,35200,35200,35200,35200,0
|
|
20240613,164500,55606040250,35200,35200,35200,35200,0
|
|
20240613,164400,55606040250,35200,35200,35200,35200,0
|
|
20240613,164300,55606040250,35200,35200,35200,35200,0
|
|
20240613,164200,55606040250,35200,35200,35200,35200,0
|
|
20240613,164100,55606040250,35200,35200,35200,35200,0
|
|
20240613,164000,55606040250,35200,35200,35200,35200,0
|
|
20240613,163900,55606040250,35200,35200,35200,35200,0
|
|
20240613,163800,55606040250,35200,35200,35200,35200,0
|
|
20240613,163700,55606040250,35200,35200,35200,35200,0
|
|
20240613,163600,55606040250,35200,35200,35200,35200,0
|
|
20240613,163500,55606040250,35200,35200,35200,35200,0
|
|
20240613,163400,55606040250,35200,35200,35200,35200,0
|
|
20240613,163300,55606040250,35200,35200,35200,35200,0
|
|
20240613,163200,55606040250,35200,35200,35200,35200,0
|
|
20240613,163100,55606040250,35200,35200,35200,35200,0
|
|
20240613,163000,55606040250,35200,35200,35200,35200,0
|
|
20240613,162900,55606040250,35200,35200,35200,35200,0
|
|
20240613,162800,55606040250,35200,35200,35200,35200,0
|
|
20240613,162700,55606040250,35200,35200,35200,35200,0
|
|
20240613,162600,55606040250,35200,35200,35200,35200,0
|
|
20240613,162500,55606040250,35200,35200,35200,35200,0
|
|
20240613,162400,55606040250,35200,35200,35200,35200,0
|
|
20240613,162300,55606040250,35200,35200,35200,35200,0
|
|
20240613,162200,55606040250,35200,35200,35200,35200,0
|
|
20240613,162100,55606040250,35200,35200,35200,35200,0
|
|
20240613,162000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,161900,55606040250,35200,35200,35200,35200,0
|
|
20240613,161800,55606040250,35200,35200,35200,35200,0
|
|
20240613,161700,55606040250,35200,35200,35200,35200,0
|
|
20240613,161600,55606040250,35200,35200,35200,35200,0
|
|
20240613,161500,55606040250,35200,35200,35200,35200,0
|
|
20240613,161400,55606040250,35200,35200,35200,35200,0
|
|
20240613,161300,55606040250,35200,35200,35200,35200,0
|
|
20240613,161200,55606040250,35200,35200,35200,35200,0
|
|
20240613,161100,55606040250,35200,35200,35200,35200,0
|
|
20240613,161000,55606040250,35200,35200,35200,35200,0
|
|
20240613,160900,55606040250,35200,35200,35200,35200,0
|
|
20240613,160800,55606040250,35200,35200,35200,35200,0
|
|
20240613,160700,55606040250,35200,35200,35200,35200,0
|
|
20240613,160600,55606040250,35200,35200,35200,35200,0
|
|
20240613,160500,55606040250,35200,35200,35200,35200,0
|
|
20240613,160400,55606040250,35200,35200,35200,35200,0
|
|
20240613,160300,55606040250,35200,35200,35200,35200,0
|
|
20240613,160200,55606040250,35200,35200,35200,35200,0
|
|
20240613,160100,55606040250,35200,35200,35200,35200,0
|
|
20240613,160000,55606040250,35200,35200,35200,35200,0
|
|
20240613,155900,55606040250,35200,35200,35200,35200,0
|
|
20240613,155800,55606040250,35200,35200,35200,35200,0
|
|
20240613,155700,55606040250,35200,35200,35200,35200,0
|
|
20240613,155600,55606040250,35200,35200,35200,35200,0
|
|
20240613,155500,55606040250,35200,35200,35200,35200,0
|
|
20240613,155400,55606040250,35200,35200,35200,35200,0
|
|
20240613,155300,55606040250,35200,35200,35200,35200,0
|
|
20240613,155200,55606040250,35200,35200,35200,35200,0
|
|
20240613,155100,55606040250,35200,35200,35200,35200,0
|
|
20240613,155000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,154900,55606040250,35200,35200,35200,35200,0
|
|
20240613,154800,55606040250,35200,35200,35200,35200,0
|
|
20240613,154700,55606040250,35200,35200,35200,35200,0
|
|
20240613,154600,55606040250,35200,35200,35200,35200,0
|
|
20240613,154500,55606040250,35200,35200,35200,35200,0
|
|
20240613,154400,55606040250,35200,35200,35200,35200,0
|
|
20240613,154300,55606040250,35200,35200,35200,35200,0
|
|
20240613,154200,55606040250,35200,35200,35200,35200,0
|
|
20240613,154100,55606040250,35200,35200,35200,35200,0
|
|
20240613,154000,55606040250,35200,35200,35200,35200,0
|
|
20240613,153900,55606040250,35200,35200,35200,35200,0
|
|
20240613,153800,55606040250,35200,35200,35200,35200,0
|
|
20240613,153700,55606040250,35200,35200,35200,35200,0
|
|
20240613,153600,55606040250,35200,35200,35200,35200,0
|
|
20240613,153500,55606040250,35200,35200,35200,35200,0
|
|
20240613,153400,55606040250,35200,35200,35200,35200,0
|
|
20240613,153300,55606040250,35200,35200,35200,35200,0
|
|
20240613,153200,55606040250,35200,35200,35200,35200,0
|
|
20240613,153100,55606040250,35200,35200,35200,35200,0
|
|
20240613,153000,55606040250,35200,35200,35200,35200,127495
|
|
20240613,152900,51118216250,35450,35450,35450,35450,0
|
|
20240613,152800,51118216250,35450,35450,35450,35450,0
|
|
20240613,152700,51118216250,35450,35450,35450,35450,0
|
|
20240613,152600,51118216250,35450,35450,35450,35450,0
|
|
20240613,152500,51118216250,35450,35450,35450,35450,0
|
|
20240613,152400,51118216250,35450,35450,35450,35450,0
|
|
20240613,152300,51118216250,35450,35450,35450,35450,0
|
|
20240613,152200,51118216250,35450,35450,35450,35450,0
|
|
20240613,152100,51118216250,35450,35450,35450,35450,0
|
|
20240613,152000,51118216250,35450,35450,35450,35450,0
|
|
20240613,151900,51118216250,35450,35550,35600,35450,2201
|
|
20240613,151800,51040016200,35500,35350,35550,35350,1726
|
|
20240613,151700,50978779200,35400,35350,35450,35350,1629
|
|
20240613,151600,50921179050,35400,35450,35550,35350,1714
|
|
20240613,151500,50860521650,35500,35400,35500,35350,2144
|
|
20240613,151400,50784621750,35400,35350,35450,35350,2292
|
|
20240613,151300,50703541650,35350,35400,35450,35350,1339
|
|
20240613,151200,50656172900,35400,35450,35500,35400,1442
|
|
20240613,151100,50605032600,35450,35450,35500,35450,1050
|
|
20240613,151000,50567780550,35450,35500,35550,35450,1498
|
|
20240613,150900,50514601850,35500,35500,35550,35500,643
|
|
20240613,150800,50491767550,35500,35500,35550,35450,922
|
|
20240613,150700,50459035650,35500,35500,35500,35450,807
|
|
20240613,150600,50430414350,35450,35450,35500,35450,1649
|
|
20240613,150500,50371930150,35500,35450,35500,35450,575
|
|
20240613,150400,50351541600,35500,35450,35500,35450,395
|
|
20240613,150300,50337532950,35450,35450,35500,35450,693
|
|
20240613,150200,50312951900,35500,35450,35500,35450,471
|
|
20240613,150100,50296252350,35450,35550,35550,35450,1336
|
|
20240613,150000,50248854700,35500,35500,35600,35500,823
|
|
20240613,145900,50219622300,35550,35500,35550,35500,592
|
|
20240613,145800,50198598900,35550,35450,35600,35450,958
|
|
20240613,145700,50164580700,35450,35450,35550,35450,1162
|
|
20240613,145600,50123329050,35450,35450,35500,35450,1306
|
|
20240613,145500,50077009050,35450,35450,35500,35450,403
|
|
20240613,145400,50062717350,35450,35450,35550,35450,739
|
|
20240613,145300,50036498400,35450,35450,35500,35450,740
|
|
20240613,145200,50010256700,35500,35450,35550,35450,753
|
|
20240613,145100,49983534200,35450,35450,35550,35450,954
|
|
20240613,145000,49949684550,35450,35450,35500,35450,2398
|
|
20240613,144900,49864571950,35450,35350,35500,35350,1238
|
|
20240613,144800,49820730650,35400,35400,35450,35350,702
|
|
20240613,144700,49795888900,35450,35500,35500,35400,545
|
|
20240613,144600,49776579850,35450,35400,35500,35400,772
|
|
20240613,144500,49749215500,35450,35400,35450,35400,366
|
|
20240613,144400,49736251850,35450,35450,35450,35400,270
|
|
20240613,144300,49726690250,35450,35450,35500,35400,174
|
|
20240613,144200,49720522550,35450,35450,35500,35400,470
|
|
20240613,144100,49703866650,35450,35450,35500,35450,301
|
|
20240613,144000,49693195500,35450,35400,35500,35400,5485
|
|
20240613,143900,49498756350,35450,35450,35500,35400,391
|
|
20240613,143800,49484888100,35500,35450,35500,35400,278
|
|
20240613,143700,49475033050,35450,35450,35500,35400,418
|
|
20240613,143600,49460210400,35500,35450,35550,35400,644
|
|
20240613,143500,49437368800,35400,35400,35450,35400,342
|
|
20240613,143400,49425253350,35450,35400,35450,35350,437
|
|
20240613,143300,49409780200,35350,35350,35400,35300,798
|
|
20240613,143200,49381562650,35300,35300,35400,35300,1290
|
|
20240613,143100,49335964450,35300,35300,35350,35300,177
|
|
20240613,143000,49329713100,35300,35350,35400,35300,1246
|
|
20240613,142900,49285686350,35350,35400,35450,35350,606
|
|
20240613,142800,49264246050,35400,35400,35450,35350,260
|
|
20240613,142700,49255045800,35450,35350,35500,35350,209
|
|
20240613,142600,49247643250,35400,35400,35400,35350,207
|
|
20240613,142500,49240321250,35400,35350,35550,35350,415
|
|
20240613,142400,49225598700,35450,35350,35450,35300,659
|
|
20240613,142300,49202302450,35300,35300,35350,35300,2689
|
|
20240613,142200,49107379350,35300,35400,35400,35300,296
|
|
20240613,142100,49096914550,35350,35400,35400,35350,346
|
|
20240613,142000,49084680200,35350,35350,35400,35350,356
|
|
20240613,141900,49072093250,35400,35350,35400,35350,229
|
|
20240613,141800,49063997350,35350,35400,35450,35350,638
|
|
20240613,141700,49041419000,35400,35400,35450,35400,239
|
|
20240613,141600,49032950900,35400,35400,35450,35400,662
|
|
20240613,141500,49009497300,35400,35400,35500,35400,277
|
|
20240613,141400,48999688550,35400,35450,35450,35400,227
|
|
20240613,141300,48991649500,35450,35450,35500,35450,409
|
|
20240613,141200,48977148200,35450,35500,35500,35450,298
|
|
20240613,141100,48966573700,35500,35450,35500,35400,580
|
|
20240613,141000,48946011300,35450,35500,35550,35450,669
|
|
20240613,140900,48922257750,35500,35450,35550,35450,503
|
|
20240613,140800,48904406250,35450,35400,35650,35400,749
|
|
20240613,140700,48877813950,35400,35400,35450,35400,153
|
|
20240613,140600,48872395600,35400,35350,35450,35350,516
|
|
20240613,140500,48854138150,35350,35350,35400,35300,130
|
|
20240613,140400,48849543950,35400,35300,35400,35300,386
|
|
20240613,140300,48835906750,35350,35300,35400,35300,659
|
|
20240613,140200,48812631900,35350,35300,35400,35300,273
|
|
20240613,140100,48802985900,35300,35350,35400,35300,686
|
|
20240613,140000,48778742900,35350,35300,35350,35300,235
|
|
20240613,135900,48770445850,35350,35300,35400,35300,788
|
|
20240613,135800,48742594700,35350,35300,35350,35300,201
|
|
20240613,135700,48735496700,35300,35300,35350,35250,1339
|
|
20240613,135600,48688193900,35300,35350,35350,35300,242
|
|
20240613,135500,48679646300,35300,35300,35350,35300,158
|
|
20240613,135400,48674067750,35300,35300,35350,35300,485
|
|
20240613,135300,48656940800,35300,35350,35350,35300,566
|
|
20240613,135200,48636956300,35350,35350,35400,35300,367
|
|
20240613,135100,48623983050,35350,35400,35450,35350,282
|
|
20240613,135000,48614007650,35400,35400,35450,35350,379
|
|
20240613,134900,48600591650,35400,35400,35450,35400,168
|
|
20240613,134800,48594640800,35400,35450,35500,35400,252
|
|
20240613,134700,48585709450,35500,35450,35500,35450,333
|
|
20240613,134600,48573900300,35450,35600,35600,35450,751
|
|
20240613,134500,48547201750,35600,35450,35700,35450,5124
|
|
20240613,134400,48364865300,35450,35300,35500,35250,2848
|
|
20240613,134300,48263986250,35300,35250,35350,35250,1701
|
|
20240613,134200,48203975250,35250,35350,35400,35250,1419
|
|
20240613,134100,48153873350,35350,35350,35400,35350,1068
|
|
20240613,134000,48116116450,35350,35450,35450,35350,491
|
|
20240613,133900,48098743150,35350,35500,35500,35350,4339
|
|
20240613,133800,47944992550,35450,35550,35550,35450,229
|
|
20240613,133700,47936872750,35550,35500,35550,35500,281
|
|
20240613,133600,47926894700,35500,35500,35550,35500,370
|
|
20240613,133500,47913752700,35500,35500,35600,35500,380
|
|
20240613,133400,47900257500,35500,35500,35550,35450,202
|
|
20240613,133300,47893089100,35450,35550,35600,35450,1314
|
|
20240613,133200,47846363350,35450,35450,35550,35450,563
|
|
20240613,133100,47826367650,35500,35500,35550,35450,409
|
|
20240613,133000,47811850700,35450,35450,35550,35450,676
|
|
20240613,132900,47787861500,35450,35450,35500,35450,191
|
|
20240613,132800,47781088450,35450,35450,35500,35450,361
|
|
20240613,132700,47768285550,35450,35500,35500,35450,1524
|
|
20240613,132600,47714257300,35450,35500,35550,35450,455
|
|
20240613,132500,47698113650,35500,35500,35550,35500,238
|
|
20240613,132400,47689662850,35550,35550,35600,35500,327
|
|
20240613,132300,47678045500,35550,35500,35650,35500,783
|
|
20240613,132200,47650193550,35500,35500,35550,35500,472
|
|
20240613,132100,47633436000,35500,35550,35600,35500,1456
|
|
20240613,132000,47581709050,35600,35600,35700,35600,216
|
|
20240613,131900,47574011150,35600,35550,35700,35550,593
|
|
20240613,131800,47552886350,35550,35550,35700,35500,1113
|
|
20240613,131700,47513171200,35550,35550,35600,35500,547
|
|
20240613,131600,47493721700,35550,35500,35550,35500,210
|
|
20240613,131500,47486262350,35500,35500,35550,35500,536
|
|
20240613,131400,47467234250,35500,35500,35550,35500,242
|
|
20240613,131300,47458641950,35500,35550,35600,35500,604
|
|
20240613,131200,47437167450,35550,35600,35600,35550,244
|
|
20240613,131100,47428491550,35550,35550,35600,35550,168
|
|
20240613,131000,47422518000,35550,35650,35650,35550,228
|
|
20240613,130900,47414406300,35600,35550,35700,35550,147
|
|
20240613,130800,47409165500,35650,35600,35700,35550,663
|
|
20240613,130700,47385574900,35600,35650,35700,35600,258
|
|
20240613,130600,47376380750,35700,35700,35750,35700,349
|
|
20240613,130500,47363916850,35700,35750,35750,35700,1041
|
|
20240613,130400,47326725700,35700,35700,35750,35700,238
|
|
20240613,130300,47318224650,35750,35600,35750,35600,451
|
|
20240613,130200,47302133150,35650,35600,35650,35550,485
|
|
20240613,130100,47284862350,35550,35600,35650,35550,593
|
|
20240613,130000,47263770650,35550,35500,35700,35500,566
|
|
20240613,125900,47243604550,35500,35500,35750,35500,847
|
|
20240613,125800,47213395400,35600,35500,35600,35450,5425
|
|
20240613,125700,47020345000,35550,35600,35600,35400,392
|
|
20240613,125600,47006443900,35400,35450,35600,35400,1346
|
|
20240613,125500,46958606500,35450,35300,35450,35300,932
|
|
20240613,125400,46925580850,35300,35350,35450,35300,1115
|
|
20240613,125300,46886120850,35350,35400,35450,35300,1120
|
|
20240613,125200,46846465150,35300,35450,35500,35300,4039
|
|
20240613,125100,46703539300,35450,35500,35500,35450,344
|
|
20240613,125000,46691329700,35450,35500,35550,35450,676
|
|
20240613,124900,46667339400,35500,35450,35550,35450,179
|
|
20240613,124800,46660984000,35500,35600,35600,35450,1410
|
|
20240613,124700,46610847650,35600,35600,35650,35600,336
|
|
20240613,124600,46598882750,35650,35450,35650,35400,8052
|
|
20240613,124500,46312351150,35400,35350,35450,35300,505
|
|
20240613,124400,46294477100,35400,35300,35450,35250,2518
|
|
20240613,124300,46205545800,35300,35300,35300,35300,0
|
|
20240613,124200,46205545800,35300,35350,35400,35300,4883
|
|
20240613,124100,46033062000,35400,35400,35450,35350,2125
|
|
20240613,124000,45957854900,35450,35400,35450,35400,1467
|
|
20240613,123900,45905921250,35450,35450,35500,35400,1085
|
|
20240613,123800,45867473500,35450,35450,35500,35450,1986
|
|
20240613,123700,45797066150,35450,35450,35550,35450,698
|
|
20240613,123600,45772309350,35500,35500,35550,35450,1468
|
|
20240613,123500,45720241400,35550,35500,35550,35450,730
|
|
20240613,123400,45694325900,35500,35550,35550,35500,337
|
|
20240613,123300,45682358600,35550,35550,35600,35500,666
|
|
20240613,123200,45658683000,35550,35550,35600,35500,1748
|
|
20240613,123100,45596580850,35550,35550,35600,35500,1380
|
|
20240613,123000,45547527500,35600,35650,35700,35550,2201
|
|
20240613,122900,45469106850,35650,35650,35700,35650,334
|
|
20240613,122800,45457198850,35650,35700,35700,35650,1336
|
|
20240613,122700,45409555250,35700,35650,35700,35650,572
|
|
20240613,122600,45389145800,35700,35700,35700,35650,246
|
|
20240613,122500,45380365600,35650,35700,35700,35650,562
|
|
20240613,122400,45360317900,35650,35650,35700,35650,476
|
|
20240613,122300,45343341150,35650,35650,35700,35650,235
|
|
20240613,122200,45334959250,35650,35600,35700,35600,422
|
|
20240613,122100,45319910350,35650,35600,35650,35600,970
|
|
20240613,122000,45285374450,35650,35600,35650,35600,419
|
|
20240613,121900,45270450750,35600,35650,35650,35600,257
|
|
20240613,121800,45261297250,35650,35550,35700,35550,589
|
|
20240613,121700,45240316700,35600,35650,35700,35550,1005
|
|
20240613,121600,45204525400,35650,35550,35700,35550,1020
|
|
20240613,121500,45168182700,35550,35650,35650,35550,920
|
|
20240613,121400,45135431600,35600,35600,35650,35600,769
|
|
20240613,121300,45108035750,35600,35600,35650,35600,434
|
|
20240613,121200,45092583300,35600,35650,35650,35550,2754
|
|
20240613,121100,44994516850,35650,35700,35700,35650,795
|
|
20240613,121000,44966167000,35650,35650,35750,35650,1460
|
|
20240613,120900,44914085050,35650,35800,35800,35650,1703
|
|
20240613,120800,44853303100,35800,35750,35850,35700,1176
|
|
20240613,120700,44811239600,35700,35700,35750,35700,725
|
|
20240613,120600,44785353300,35700,35750,35800,35700,762
|
|
20240613,120500,44758120400,35750,35750,35850,35750,380
|
|
20240613,120400,44744524050,35750,35850,35850,35750,311
|
|
20240613,120300,44733400850,35750,35750,35800,35750,568
|
|
20240613,120200,44713090550,35750,35800,35850,35750,977
|
|
20240613,120100,44678117250,35800,35900,35900,35800,649
|
|
20240613,120000,44654851600,35850,35850,35900,35850,289
|
|
20240613,115900,44644481400,35850,35850,35900,35800,617
|
|
20240613,115800,44622345000,35850,35800,35900,35800,635
|
|
20240613,115700,44599600450,35850,35750,35850,35750,253
|
|
20240613,115600,44590540900,35750,35800,35800,35750,399
|
|
20240613,115500,44576269000,35800,35800,35850,35750,587
|
|
20240613,115400,44555260150,35800,35700,35800,35700,219
|
|
20240613,115300,44547434500,35750,35700,35800,35700,235
|
|
20240613,115200,44539039000,35700,35750,35750,35700,288
|
|
20240613,115100,44528749500,35700,35750,35750,35700,408
|
|
20240613,115000,44514180400,35700,35750,35750,35700,488
|
|
20240613,114900,44496754600,35750,35750,35800,35700,394
|
|
20240613,114800,44482673300,35750,35700,35800,35700,461
|
|
20240613,114700,44466195850,35750,35700,35750,35700,607
|
|
20240613,114600,44444514600,35700,35700,35750,35700,316
|
|
20240613,114500,44433231850,35700,35700,35750,35650,287
|
|
20240613,114400,44422985550,35700,35750,35750,35650,701
|
|
20240613,114300,44397965150,35700,35800,35800,35700,403
|
|
20240613,114200,44383563100,35800,35650,35800,35650,1626
|
|
20240613,114100,44325515300,35650,35650,35850,35650,1132
|
|
20240613,114000,44285153800,35650,35700,35850,35650,3227
|
|
20240613,113900,44169901400,35700,35700,35750,35700,705
|
|
20240613,113800,44144730450,35750,35800,35800,35700,3129
|
|
20240613,113700,44032895050,35800,35800,35850,35750,891
|
|
20240613,113600,44000995450,35800,35850,35900,35800,1016
|
|
20240613,113500,43964595350,35900,35800,35900,35800,697
|
|
20240613,113400,43939636650,35800,35750,35950,35750,2490
|
|
20240613,113300,43850413400,35750,35800,35800,35750,603
|
|
20240613,113200,43828847600,35800,35750,35800,35750,1469
|
|
20240613,113100,43776324250,35750,35800,35800,35750,1422
|
|
20240613,113000,43725428350,35800,35800,35850,35750,1551
|
|
20240613,112900,43669968650,35800,35850,35850,35800,1718
|
|
20240613,112800,43608462050,35850,35900,35900,35800,1276
|
|
20240613,112700,43562723700,35900,35950,36000,35850,1020
|
|
20240613,112600,43526068900,35950,35950,36000,35950,784
|
|
20240613,112500,43497873650,36000,36000,36100,35950,3721
|
|
20240613,112400,43363885600,36050,36000,36050,36000,275
|
|
20240613,112300,43353976000,36050,36000,36050,35950,512
|
|
20240613,112200,43335545150,36000,35950,36050,35950,1725
|
|
20240613,112100,43273448400,35950,35900,36000,35850,7089
|
|
20240613,112000,43018963300,35900,35900,35950,35900,2049
|
|
20240613,111900,42945358900,35900,36000,36000,35900,1713
|
|
20240613,111800,42883779750,35950,36000,36050,35950,1997
|
|
20240613,111700,42811925400,36050,36050,36100,36000,6620
|
|
20240613,111600,42573320350,36050,36050,36100,36050,1125
|
|
20240613,111500,42532756300,36050,36150,36200,36050,2782
|
|
20240613,111400,42432314450,36150,36250,36250,36150,511
|
|
20240613,111300,42413833100,36200,36250,36250,36200,799
|
|
20240613,111200,42384904600,36250,36200,36250,36200,403
|
|
20240613,111100,42370309900,36250,36100,36250,36100,954
|
|
20240613,111000,42335801400,36100,36100,36200,36050,1909
|
|
20240613,110900,42266880450,36100,36050,36100,36050,2768
|
|
20240613,110800,42167023850,36050,36050,36100,36050,1086
|
|
20240613,110700,42127866800,36050,36100,36150,36050,654
|
|
20240613,110600,42104262800,36150,36050,36150,36050,1050
|
|
20240613,110500,42066363250,36050,36200,36250,36050,17386
|
|
20240613,110400,41438256550,36250,36200,36250,36150,1167
|
|
20240613,110300,41396017000,36200,36200,36250,36150,1326
|
|
20240613,110200,41348022100,36200,36150,36250,36100,1057
|
|
20240613,110100,41309788200,36150,36150,36200,36100,727
|
|
20240613,110000,41283497000,36150,36300,36350,36150,5278
|
|
20240613,105900,41092420200,36300,36300,36400,36250,562
|
|
20240613,105800,41072018600,36400,36250,36400,36250,2194
|
|
20240613,105700,40992353350,36300,36300,36300,36250,207
|
|
20240613,105600,40984841000,36300,36300,36350,36250,734
|
|
20240613,105500,40958196350,36300,36200,36300,36200,859
|
|
20240613,105400,40927038200,36200,36200,36300,36200,1954
|
|
20240613,105300,40856266150,36200,36300,36350,36200,1286
|
|
20240613,105200,40809640300,36350,36250,36350,36250,614
|
|
20240613,105100,40787373400,36300,36400,36400,36250,2314
|
|
20240613,105000,40703383950,36450,36300,36450,36250,796
|
|
20240613,104900,40674464250,36300,36350,36450,36250,753
|
|
20240613,104800,40647103700,36300,36400,36400,36250,2632
|
|
20240613,104700,40551649150,36400,36550,36550,36400,6542
|
|
20240613,104600,40313256950,36600,36600,36600,36450,1790
|
|
20240613,104500,40247925300,36600,36600,36700,36450,1982
|
|
20240613,104400,40175538950,36700,36600,36700,36450,2052
|
|
20240613,104300,40100529700,36650,36500,36700,36300,3142
|
|
20240613,104200,39985868050,36650,36650,36850,36100,11277
|
|
20240613,104100,39574754600,36600,36850,36900,36600,7548
|
|
20240613,104000,39297769700,36850,36900,36900,36850,1579
|
|
20240613,103900,39239524850,36900,37050,37050,36900,1108
|
|
20240613,103800,39198617000,37050,36850,37050,36800,1826
|
|
20240613,103700,39131252400,36850,36950,37000,36850,319
|
|
20240613,103600,39119477750,36900,36950,37100,36850,860
|
|
20240613,103500,39087701550,37150,37100,37150,36850,2259
|
|
20240613,103400,39004061200,37100,37100,37100,36950,1515
|
|
20240613,103300,38947953100,37050,37150,37200,37050,1958
|
|
20240613,103200,38875223550,37100,37250,37300,37100,3587
|
|
20240613,103100,38741739850,37300,37150,37300,37100,5258
|
|
20240613,103000,38546012350,37200,36950,37200,36950,13384
|
|
20240613,102900,38050094500,37000,36850,37000,36800,3752
|
|
20240613,102800,37911636950,36800,36700,36850,36700,1316
|
|
20240613,102700,37863238550,36750,36650,36800,36650,1796
|
|
20240613,102600,37797298100,36650,36800,36800,36650,2545
|
|
20240613,102500,37703750100,36800,36600,36850,36600,3392
|
|
20240613,102400,37579202500,36600,36600,36600,36550,288
|
|
20240613,102300,37568662750,36550,36450,36650,36400,1483
|
|
20240613,102200,37514432450,36450,36450,36500,36400,199
|
|
20240613,102100,37507178650,36500,36350,36500,36350,808
|
|
20240613,102000,37477748100,36400,36400,36550,36350,1332
|
|
20240613,101900,37429241150,36500,36550,36600,36400,2182
|
|
20240613,101800,37349608650,36550,36600,36600,36550,406
|
|
20240613,101700,37334766450,36600,36600,36600,36550,946
|
|
20240613,101600,37300166200,36550,36550,36600,36550,653
|
|
20240613,101500,37276292900,36550,36600,36700,36550,4874
|
|
20240613,101400,37097684700,36600,36650,36650,36600,490
|
|
20240613,101300,37079736300,36600,36500,36650,36500,1057
|
|
20240613,101200,37041050350,36550,36450,36550,36400,1033
|
|
20240613,101100,37003390150,36500,36450,36550,36350,492
|
|
20240613,101000,36985481350,36450,36500,36600,36350,1413
|
|
20240613,100900,36933899850,36500,36500,36600,36450,2098
|
|
20240613,100800,36857308950,36550,36600,36650,36550,3130
|
|
20240613,100700,36742821200,36600,36600,36600,36550,2419
|
|
20240613,100600,36654387450,36600,36650,36650,36550,1104
|
|
20240613,100500,36613979400,36600,36600,36750,36550,9313
|
|
20240613,100400,36272912000,36550,36600,36650,36550,1400
|
|
20240613,100300,36221697900,36600,36500,36600,36400,3196
|
|
20240613,100200,36105045000,36550,36550,36600,36350,2952
|
|
20240613,100100,35997230300,36500,36350,36550,36350,3950
|
|
20240613,100000,35853164650,36400,36200,36400,36100,2377
|
|
20240613,095900,35766951200,36200,36150,36200,36100,2613
|
|
20240613,095800,35672461200,36150,36100,36150,36050,1528
|
|
20240613,095700,35617297150,36100,36100,36200,36000,19518
|
|
20240613,095600,34913800200,36150,36200,36200,36100,1632
|
|
20240613,095500,34854840200,36150,36150,36200,36100,2335
|
|
20240613,095400,34770499000,36150,36050,36200,36000,2865
|
|
20240613,095300,34667229800,36000,36200,36200,36000,4281
|
|
20240613,095200,34512806750,36250,36100,36250,35900,19480
|
|
20240613,095100,33810983750,36050,36200,36250,36050,6857
|
|
20240613,095000,33563381900,36200,36200,36250,36200,3608
|
|
20240613,094900,33432749200,36200,36350,36400,36200,4468
|
|
20240613,094800,33270709900,36300,36350,36600,36300,4832
|
|
20240613,094700,33095024350,36300,36600,36600,36300,11269
|
|
20240613,094600,32684312900,36600,36700,36800,36550,7722
|
|
20240613,094500,32401328350,36750,36700,36800,36700,2356
|
|
20240613,094400,32314754750,36700,36700,36850,36700,2027
|
|
20240613,094300,32240267350,36700,36850,36950,36650,7608
|
|
20240613,094200,31960444100,36850,37250,37250,36800,6492
|
|
20240613,094100,31720461300,37200,37250,37400,37200,5413
|
|
20240613,094000,31518693400,37250,37150,37300,37100,3037
|
|
20240613,093900,31405723200,37100,37200,37250,37000,5946
|
|
20240613,093800,31184955750,37150,37300,37400,37050,8796
|
|
20240613,093700,30857244000,37300,37300,37400,37100,8515
|
|
20240613,093600,30539687700,37150,37250,37300,37150,3615
|
|
20240613,093500,30405011800,37200,37250,37400,36950,9163
|
|
20240613,093400,30063565200,37250,36950,37400,36900,12998
|
|
20240613,093300,29580514950,36950,37150,37250,36850,5179
|
|
20240613,093200,29388469850,37200,37000,37200,36800,13224
|
|
20240613,093100,28899488350,36950,37150,37150,36750,6613
|
|
20240613,093000,28655217000,37150,37250,37250,36950,10361
|
|
20240613,092900,28271417100,37200,37250,37300,37050,6039
|
|
20240613,092800,28046883100,37250,36900,37250,36850,19087
|
|
20240613,092700,27340405500,36950,36700,36950,36500,8774
|
|
20240613,092600,27017833500,36500,36550,36750,36000,30269
|
|
20240613,092500,25917496750,36550,36550,36750,36500,7523
|
|
20240613,092400,25642246650,36550,37200,37300,36550,13987
|
|
20240613,092300,25126480800,37200,36950,37350,36950,15256
|
|
20240613,092200,24559736850,37000,36950,37150,36600,23381
|
|
20240613,092100,23698981100,37000,37200,37250,36650,24658
|
|
20240613,092000,22787091300,37200,37250,37650,37200,19501
|
|
20240613,091900,22057688300,37250,37550,37600,37150,29688
|
|
20240613,091800,20951026500,37550,38050,38450,37250,62048
|
|
20240613,091700,18599802150,38050,39300,39500,38050,109693
|
|
20240613,091600,14350752750,39400,39200,39400,39150,45470
|
|
20240613,091500,12567701650,38700,38700,38700,38700,0
|
|
20240613,091400,12567701650,38700,37700,38700,37600,69182
|
|
20240613,091300,9927228400,37650,37650,37750,37250,13319
|
|
20240613,091200,9427265050,37750,37700,37800,37000,29644
|
|
20240613,091100,8315388800,37750,37450,37850,37450,33013
|
|
20240613,091000,7071517600,37500,36850,37600,36850,52011
|
|
20240613,090900,5130674150,36850,36950,37000,36800,4614
|
|
20240613,090800,4960413550,36950,37000,37050,36850,4961
|
|
20240613,090700,4777027300,37050,37050,37200,36850,12605
|
|
20240613,090600,4309859800,37000,37200,37200,36750,11150
|
|
20240613,090500,3897953650,37200,37050,37300,36900,11557
|
|
20240613,090400,3469289350,37050,36900,37400,36850,23650
|
|
20240613,090300,2592581250,36850,36250,37000,36250,29960
|
|
20240613,090200,1498098600,36250,35800,36350,35750,14509
|
|
20240613,090100,973820500,35750,35400,36050,35400,16585
|
|
20240613,090000,381131500,35450,35200,35500,35000,10814
|