740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,211700,2935978700,34650,34650,34650,34650,2707
|
|
20240513,211600,2935978700,34650,34650,34650,34650,0
|
|
20240513,211500,2935978700,34650,34650,34650,34650,0
|
|
20240513,211400,2935978700,34650,34650,34650,34650,0
|
|
20240513,211300,2935978700,34650,34650,34650,34650,0
|
|
20240513,211200,2935978700,34650,34650,34650,34650,0
|
|
20240513,211100,2935978700,34650,34650,34650,34650,0
|
|
20240513,211000,2935978700,34650,34650,34650,34650,0
|
|
20240513,210900,2935978700,34650,34650,34650,34650,0
|
|
20240513,210800,2935978700,34650,34650,34650,34650,0
|
|
20240513,210700,2935978700,34650,34650,34650,34650,0
|
|
20240513,210600,2935978700,34650,34650,34650,34650,0
|
|
20240513,210500,2935978700,34650,34650,34650,34650,0
|
|
20240513,210400,2935978700,34650,34650,34650,34650,0
|
|
20240513,210300,2935978700,34650,34650,34650,34650,0
|
|
20240513,210200,2935978700,34650,34650,34650,34650,0
|
|
20240513,210100,2935978700,34650,34650,34650,34650,0
|
|
20240513,210000,2935978700,34650,34650,34650,34650,0
|
|
20240513,205900,2935978700,34650,34650,34650,34650,0
|
|
20240513,205800,2935978700,34650,34650,34650,34650,0
|
|
20240513,205700,2935978700,34650,34650,34650,34650,0
|
|
20240513,205600,2935978700,34650,34650,34650,34650,0
|
|
20240513,205500,2935978700,34650,34650,34650,34650,0
|
|
20240513,205400,2935978700,34650,34650,34650,34650,0
|
|
20240513,205300,2935978700,34650,34650,34650,34650,0
|
|
20240513,205200,2935978700,34650,34650,34650,34650,0
|
|
20240513,205100,2935978700,34650,34650,34650,34650,0
|
|
20240513,205000,2935978700,34650,34650,34650,34650,0
|
|
20240513,204900,2935978700,34650,34650,34650,34650,0
|
|
20240513,204800,2935978700,34650,34650,34650,34650,0
|
|
20240513,204700,2935978700,34650,34650,34650,34650,2707
|
|
20240513,204600,2935978700,34650,34650,34650,34650,0
|
|
20240513,204500,2935978700,34650,34650,34650,34650,0
|
|
20240513,204400,2935978700,34650,34650,34650,34650,0
|
|
20240513,204300,2935978700,34650,34650,34650,34650,0
|
|
20240513,204200,2935978700,34650,34650,34650,34650,0
|
|
20240513,204100,2935978700,34650,34650,34650,34650,0
|
|
20240513,204000,2935978700,34650,34650,34650,34650,0
|
|
20240513,203900,2935978700,34650,34650,34650,34650,0
|
|
20240513,203800,2935978700,34650,34650,34650,34650,0
|
|
20240513,203700,2935978700,34650,34650,34650,34650,0
|
|
20240513,203600,2935978700,34650,34650,34650,34650,0
|
|
20240513,203500,2935978700,34650,34650,34650,34650,0
|
|
20240513,203400,2935978700,34650,34650,34650,34650,0
|
|
20240513,203300,2935978700,34650,34650,34650,34650,0
|
|
20240513,203200,2935978700,34650,34650,34650,34650,0
|
|
20240513,203100,2935978700,34650,34650,34650,34650,0
|
|
20240513,203000,2935978700,34650,34650,34650,34650,0
|
|
20240513,202900,2935978700,34650,34650,34650,34650,0
|
|
20240513,202800,2935978700,34650,34650,34650,34650,0
|
|
20240513,202700,2935978700,34650,34650,34650,34650,0
|
|
20240513,202600,2935978700,34650,34650,34650,34650,0
|
|
20240513,202500,2935978700,34650,34650,34650,34650,0
|
|
20240513,202400,2935978700,34650,34650,34650,34650,0
|
|
20240513,202300,2935978700,34650,34650,34650,34650,0
|
|
20240513,202200,2935978700,34650,34650,34650,34650,0
|
|
20240513,202100,2935978700,34650,34650,34650,34650,0
|
|
20240513,202000,2935978700,34650,34650,34650,34650,0
|
|
20240513,201900,2935978700,34650,34650,34650,34650,0
|
|
20240513,201800,2935978700,34650,34650,34650,34650,0
|
|
20240513,201700,2935978700,34650,34650,34650,34650,2707
|
|
20240513,201600,2935978700,34650,34650,34650,34650,0
|
|
20240513,201500,2935978700,34650,34650,34650,34650,0
|
|
20240513,201400,2935978700,34650,34650,34650,34650,0
|
|
20240513,201300,2935978700,34650,34650,34650,34650,0
|
|
20240513,201200,2935978700,34650,34650,34650,34650,0
|
|
20240513,201100,2935978700,34650,34650,34650,34650,0
|
|
20240513,201000,2935978700,34650,34650,34650,34650,0
|
|
20240513,200900,2935978700,34650,34650,34650,34650,0
|
|
20240513,200800,2935978700,34650,34650,34650,34650,0
|
|
20240513,200700,2935978700,34650,34650,34650,34650,0
|
|
20240513,200600,2935978700,34650,34650,34650,34650,0
|
|
20240513,200500,2935978700,34650,34650,34650,34650,0
|
|
20240513,200400,2935978700,34650,34650,34650,34650,0
|
|
20240513,200300,2935978700,34650,34650,34650,34650,0
|
|
20240513,200200,2935978700,34650,34650,34650,34650,0
|
|
20240513,200100,2935978700,34650,34650,34650,34650,0
|
|
20240513,200000,2935978700,34650,34650,34650,34650,0
|
|
20240513,195900,2935978700,34650,34650,34650,34650,0
|
|
20240513,195800,2935978700,34650,34650,34650,34650,0
|
|
20240513,195700,2935978700,34650,34650,34650,34650,0
|
|
20240513,195600,2935978700,34650,34650,34650,34650,0
|
|
20240513,195500,2935978700,34650,34650,34650,34650,0
|
|
20240513,195400,2935978700,34650,34650,34650,34650,0
|
|
20240513,195300,2935978700,34650,34650,34650,34650,0
|
|
20240513,195200,2935978700,34650,34650,34650,34650,0
|
|
20240513,195100,2935978700,34650,34650,34650,34650,0
|
|
20240513,195000,2935978700,34650,34650,34650,34650,0
|
|
20240513,194900,2935978700,34650,34650,34650,34650,0
|
|
20240513,194800,2935978700,34650,34650,34650,34650,0
|
|
20240513,194700,2935978700,34650,34650,34650,34650,2707
|
|
20240513,194600,2935978700,34650,34650,34650,34650,0
|
|
20240513,194500,2935978700,34650,34650,34650,34650,0
|
|
20240513,194400,2935978700,34650,34650,34650,34650,0
|
|
20240513,194300,2935978700,34650,34650,34650,34650,0
|
|
20240513,194200,2935978700,34650,34650,34650,34650,0
|
|
20240513,194100,2935978700,34650,34650,34650,34650,0
|
|
20240513,194000,2935978700,34650,34650,34650,34650,0
|
|
20240513,193900,2935978700,34650,34650,34650,34650,0
|
|
20240513,193800,2935978700,34650,34650,34650,34650,0
|
|
20240513,193700,2935978700,34650,34650,34650,34650,0
|
|
20240513,193600,2935978700,34650,34650,34650,34650,0
|
|
20240513,193500,2935978700,34650,34650,34650,34650,0
|
|
20240513,193400,2935978700,34650,34650,34650,34650,0
|
|
20240513,193300,2935978700,34650,34650,34650,34650,0
|
|
20240513,193200,2935978700,34650,34650,34650,34650,0
|
|
20240513,193100,2935978700,34650,34650,34650,34650,0
|
|
20240513,193000,2935978700,34650,34650,34650,34650,0
|
|
20240513,192900,2935978700,34650,34650,34650,34650,0
|
|
20240513,192800,2935978700,34650,34650,34650,34650,0
|
|
20240513,192700,2935978700,34650,34650,34650,34650,0
|
|
20240513,192600,2935978700,34650,34650,34650,34650,0
|
|
20240513,192500,2935978700,34650,34650,34650,34650,0
|
|
20240513,192400,2935978700,34650,34650,34650,34650,0
|
|
20240513,192300,2935978700,34650,34650,34650,34650,0
|
|
20240513,192200,2935978700,34650,34650,34650,34650,0
|
|
20240513,192100,2935978700,34650,34650,34650,34650,0
|
|
20240513,192000,2935978700,34650,34650,34650,34650,0
|
|
20240513,191900,2935978700,34650,34650,34650,34650,0
|
|
20240513,191800,2935978700,34650,34650,34650,34650,0
|
|
20240513,191700,2935978700,34650,34650,34650,34650,2707
|
|
20240513,191600,2935978700,34650,34650,34650,34650,0
|
|
20240513,191500,2935978700,34650,34650,34650,34650,0
|
|
20240513,191400,2935978700,34650,34650,34650,34650,0
|
|
20240513,191300,2935978700,34650,34650,34650,34650,0
|
|
20240513,191200,2935978700,34650,34650,34650,34650,0
|
|
20240513,191100,2935978700,34650,34650,34650,34650,0
|
|
20240513,191000,2935978700,34650,34650,34650,34650,0
|
|
20240513,190900,2935978700,34650,34650,34650,34650,0
|
|
20240513,190800,2935978700,34650,34650,34650,34650,0
|
|
20240513,190700,2935978700,34650,34650,34650,34650,0
|
|
20240513,190600,2935978700,34650,34650,34650,34650,0
|
|
20240513,190500,2935978700,34650,34650,34650,34650,0
|
|
20240513,190400,2935978700,34650,34650,34650,34650,0
|
|
20240513,190300,2935978700,34650,34650,34650,34650,0
|
|
20240513,190200,2935978700,34650,34650,34650,34650,0
|
|
20240513,190100,2935978700,34650,34650,34650,34650,0
|
|
20240513,190000,2935978700,34650,34650,34650,34650,0
|
|
20240513,185900,2935978700,34650,34650,34650,34650,0
|
|
20240513,185800,2935978700,34650,34650,34650,34650,0
|
|
20240513,185700,2935978700,34650,34650,34650,34650,0
|
|
20240513,185600,2935978700,34650,34650,34650,34650,0
|
|
20240513,185500,2935978700,34650,34650,34650,34650,0
|
|
20240513,185400,2935978700,34650,34650,34650,34650,0
|
|
20240513,185300,2935978700,34650,34650,34650,34650,0
|
|
20240513,185200,2935978700,34650,34650,34650,34650,0
|
|
20240513,185100,2935978700,34650,34650,34650,34650,0
|
|
20240513,185000,2935978700,34650,34650,34650,34650,0
|
|
20240513,184900,2935978700,34650,34650,34650,34650,0
|
|
20240513,184800,2935978700,34650,34650,34650,34650,0
|
|
20240513,184700,2935978700,34650,34650,34650,34650,2707
|
|
20240513,184600,2935978700,34650,34650,34650,34650,0
|
|
20240513,184500,2935978700,34650,34650,34650,34650,0
|
|
20240513,184400,2935978700,34650,34650,34650,34650,0
|
|
20240513,184300,2935978700,34650,34650,34650,34650,0
|
|
20240513,184200,2935978700,34650,34650,34650,34650,0
|
|
20240513,184100,2935978700,34650,34650,34650,34650,0
|
|
20240513,184000,2935978700,34650,34650,34650,34650,0
|
|
20240513,183900,2935978700,34650,34650,34650,34650,0
|
|
20240513,183800,2935978700,34650,34650,34650,34650,0
|
|
20240513,183700,2935978700,34650,34650,34650,34650,0
|
|
20240513,183600,2935978700,34650,34650,34650,34650,0
|
|
20240513,183500,2935978700,34650,34650,34650,34650,0
|
|
20240513,183400,2935978700,34650,34650,34650,34650,0
|
|
20240513,183300,2935978700,34650,34650,34650,34650,0
|
|
20240513,183200,2935978700,34650,34650,34650,34650,0
|
|
20240513,183100,2935978700,34650,34650,34650,34650,0
|
|
20240513,183000,2935978700,34650,34650,34650,34650,0
|
|
20240513,182900,2935978700,34650,34650,34650,34650,0
|
|
20240513,182800,2935978700,34650,34650,34650,34650,0
|
|
20240513,182700,2935978700,34650,34650,34650,34650,0
|
|
20240513,182600,2935978700,34650,34650,34650,34650,0
|
|
20240513,182500,2935978700,34650,34650,34650,34650,0
|
|
20240513,182400,2935978700,34650,34650,34650,34650,0
|
|
20240513,182300,2935978700,34650,34650,34650,34650,0
|
|
20240513,182200,2935978700,34650,34650,34650,34650,0
|
|
20240513,182100,2935978700,34650,34650,34650,34650,0
|
|
20240513,182000,2935978700,34650,34650,34650,34650,0
|
|
20240513,181900,2935978700,34650,34650,34650,34650,0
|
|
20240513,181800,2935978700,34650,34650,34650,34650,0
|
|
20240513,181700,2935978700,34650,34650,34650,34650,2707
|
|
20240513,181600,2935978700,34650,34650,34650,34650,0
|
|
20240513,181500,2935978700,34650,34650,34650,34650,0
|
|
20240513,181400,2935978700,34650,34650,34650,34650,0
|
|
20240513,181300,2935978700,34650,34650,34650,34650,0
|
|
20240513,181200,2935978700,34650,34650,34650,34650,0
|
|
20240513,181100,2935978700,34650,34650,34650,34650,0
|
|
20240513,181000,2935978700,34650,34650,34650,34650,0
|
|
20240513,180900,2935978700,34650,34650,34650,34650,0
|
|
20240513,180800,2935978700,34650,34650,34650,34650,0
|
|
20240513,180700,2935978700,34650,34650,34650,34650,0
|
|
20240513,180600,2935978700,34650,34650,34650,34650,0
|
|
20240513,180500,2935978700,34650,34650,34650,34650,0
|
|
20240513,180400,2935978700,34650,34650,34650,34650,0
|
|
20240513,180300,2935978700,34650,34650,34650,34650,0
|
|
20240513,180200,2935978700,34650,34650,34650,34650,0
|
|
20240513,180100,2935978700,34650,34650,34650,34650,0
|
|
20240513,180000,2935978700,34650,34650,34650,34650,0
|
|
20240513,175900,2935978700,34650,34650,34650,34650,0
|
|
20240513,175800,2935978700,34650,34650,34650,34650,0
|
|
20240513,175700,2935978700,34650,34650,34650,34650,0
|
|
20240513,175600,2935978700,34650,34650,34650,34650,0
|
|
20240513,175500,2935978700,34650,34650,34650,34650,0
|
|
20240513,175400,2935978700,34650,34650,34650,34650,0
|
|
20240513,175300,2935978700,34650,34650,34650,34650,0
|
|
20240513,175200,2935978700,34650,34650,34650,34650,0
|
|
20240513,175100,2935978700,34650,34650,34650,34650,0
|
|
20240513,175000,2935978700,34650,34650,34650,34650,0
|
|
20240513,174900,2935978700,34650,34650,34650,34650,0
|
|
20240513,174800,2935978700,34650,34650,34650,34650,0
|
|
20240513,174700,2935978700,34650,34650,34650,34650,2707
|
|
20240513,174600,2935978700,34650,34650,34650,34650,0
|
|
20240513,174500,2935978700,34650,34650,34650,34650,0
|
|
20240513,174400,2935978700,34650,34650,34650,34650,0
|
|
20240513,174300,2935978700,34650,34650,34650,34650,0
|
|
20240513,174200,2935978700,34650,34650,34650,34650,0
|
|
20240513,174100,2935978700,34650,34650,34650,34650,0
|
|
20240513,174000,2935978700,34650,34650,34650,34650,0
|
|
20240513,173900,2935978700,34650,34650,34650,34650,0
|
|
20240513,173800,2935978700,34650,34650,34650,34650,0
|
|
20240513,173700,2935978700,34650,34650,34650,34650,0
|
|
20240513,173600,2935978700,34650,34650,34650,34650,0
|
|
20240513,173500,2935978700,34650,34650,34650,34650,0
|
|
20240513,173400,2935978700,34650,34650,34650,34650,0
|
|
20240513,173300,2935978700,34650,34650,34650,34650,0
|
|
20240513,173200,2935978700,34650,34650,34650,34650,0
|
|
20240513,173100,2935978700,34650,34650,34650,34650,0
|
|
20240513,173000,2935978700,34650,34650,34650,34650,0
|
|
20240513,172900,2935978700,34650,34650,34650,34650,0
|
|
20240513,172800,2935978700,34650,34650,34650,34650,0
|
|
20240513,172700,2935978700,34650,34650,34650,34650,0
|
|
20240513,172600,2935978700,34650,34650,34650,34650,0
|
|
20240513,172500,2935978700,34650,34650,34650,34650,0
|
|
20240513,172400,2935978700,34650,34650,34650,34650,0
|
|
20240513,172300,2935978700,34650,34650,34650,34650,0
|
|
20240513,172200,2935978700,34650,34650,34650,34650,0
|
|
20240513,172100,2935978700,34650,34650,34650,34650,0
|
|
20240513,172000,2935978700,34650,34650,34650,34650,0
|
|
20240513,171900,2935978700,34650,34650,34650,34650,0
|
|
20240513,171800,2935978700,34650,34650,34650,34650,0
|
|
20240513,171700,2935978700,34650,34650,34650,34650,2707
|
|
20240513,171600,2935978700,34650,34650,34650,34650,0
|
|
20240513,171500,2935978700,34650,34650,34650,34650,0
|
|
20240513,171400,2935978700,34650,34650,34650,34650,0
|
|
20240513,171300,2935978700,34650,34650,34650,34650,0
|
|
20240513,171200,2935978700,34650,34650,34650,34650,0
|
|
20240513,171100,2935978700,34650,34650,34650,34650,0
|
|
20240513,171000,2935978700,34650,34650,34650,34650,0
|
|
20240513,170900,2935978700,34650,34650,34650,34650,0
|
|
20240513,170800,2935978700,34650,34650,34650,34650,0
|
|
20240513,170700,2935978700,34650,34650,34650,34650,0
|
|
20240513,170600,2935978700,34650,34650,34650,34650,0
|
|
20240513,170500,2935978700,34650,34650,34650,34650,0
|
|
20240513,170400,2935978700,34650,34650,34650,34650,0
|
|
20240513,170300,2935978700,34650,34650,34650,34650,0
|
|
20240513,170200,2935978700,34650,34650,34650,34650,0
|
|
20240513,170100,2935978700,34650,34650,34650,34650,0
|
|
20240513,170000,2935978700,34650,34650,34650,34650,0
|
|
20240513,165900,2935978700,34650,34650,34650,34650,0
|
|
20240513,165800,2935978700,34650,34650,34650,34650,0
|
|
20240513,165700,2935978700,34650,34650,34650,34650,0
|
|
20240513,165600,2935978700,34650,34650,34650,34650,0
|
|
20240513,165500,2935978700,34650,34650,34650,34650,0
|
|
20240513,165400,2935978700,34650,34650,34650,34650,0
|
|
20240513,165300,2935978700,34650,34650,34650,34650,0
|
|
20240513,165200,2935978700,34650,34650,34650,34650,0
|
|
20240513,165100,2935978700,34650,34650,34650,34650,0
|
|
20240513,165000,2935978700,34650,34650,34650,34650,0
|
|
20240513,164900,2935978700,34650,34650,34650,34650,0
|
|
20240513,164800,2935978700,34650,34650,34650,34650,0
|
|
20240513,164700,2935978700,34650,34650,34650,34650,2707
|
|
20240513,164600,2935978700,34650,34650,34650,34650,0
|
|
20240513,164500,2935978700,34650,34650,34650,34650,0
|
|
20240513,164400,2935978700,34650,34650,34650,34650,0
|
|
20240513,164300,2935978700,34650,34650,34650,34650,0
|
|
20240513,164200,2935978700,34650,34650,34650,34650,0
|
|
20240513,164100,2935978700,34650,34650,34650,34650,0
|
|
20240513,164000,2935978700,34650,34650,34650,34650,0
|
|
20240513,163900,2935978700,34650,34650,34650,34650,0
|
|
20240513,163800,2935978700,34650,34650,34650,34650,0
|
|
20240513,163700,2935978700,34650,34650,34650,34650,0
|
|
20240513,163600,2935978700,34650,34650,34650,34650,0
|
|
20240513,163500,2935978700,34650,34650,34650,34650,0
|
|
20240513,163400,2935978700,34650,34650,34650,34650,0
|
|
20240513,163300,2935978700,34650,34650,34650,34650,0
|
|
20240513,163200,2935978700,34650,34650,34650,34650,0
|
|
20240513,163100,2935978700,34650,34650,34650,34650,0
|
|
20240513,163000,2935978700,34650,34650,34650,34650,0
|
|
20240513,162900,2935978700,34650,34650,34650,34650,0
|
|
20240513,162800,2935978700,34650,34650,34650,34650,0
|
|
20240513,162700,2935978700,34650,34650,34650,34650,0
|
|
20240513,162600,2935978700,34650,34650,34650,34650,0
|
|
20240513,162500,2935978700,34650,34650,34650,34650,0
|
|
20240513,162400,2935978700,34650,34650,34650,34650,0
|
|
20240513,162300,2935978700,34650,34650,34650,34650,0
|
|
20240513,162200,2935978700,34650,34650,34650,34650,0
|
|
20240513,162100,2935978700,34650,34650,34650,34650,0
|
|
20240513,162000,2935978700,34650,34650,34650,34650,0
|
|
20240513,161900,2935978700,34650,34650,34650,34650,0
|
|
20240513,161800,2935978700,34650,34650,34650,34650,0
|
|
20240513,161700,2935978700,34650,34650,34650,34650,2707
|
|
20240513,161600,2935978700,34650,34650,34650,34650,0
|
|
20240513,161500,2935978700,34650,34650,34650,34650,0
|
|
20240513,161400,2935978700,34650,34650,34650,34650,0
|
|
20240513,161300,2935978700,34650,34650,34650,34650,0
|
|
20240513,161200,2935978700,34650,34650,34650,34650,0
|
|
20240513,161100,2935978700,34650,34650,34650,34650,0
|
|
20240513,161000,2935978700,34650,34650,34650,34650,0
|
|
20240513,160900,2935978700,34650,34650,34650,34650,0
|
|
20240513,160800,2935978700,34650,34650,34650,34650,0
|
|
20240513,160700,2935978700,34650,34650,34650,34650,0
|
|
20240513,160600,2935978700,34650,34650,34650,34650,0
|
|
20240513,160500,2935978700,34650,34650,34650,34650,0
|
|
20240513,160400,2935978700,34650,34650,34650,34650,0
|
|
20240513,160300,2935978700,34650,34650,34650,34650,0
|
|
20240513,160200,2935978700,34650,34650,34650,34650,0
|
|
20240513,160100,2935978700,34650,34650,34650,34650,0
|
|
20240513,160000,2935978700,34650,34650,34650,34650,0
|
|
20240513,155900,2935978700,34650,34650,34650,34650,0
|
|
20240513,155800,2935978700,34650,34650,34650,34650,0
|
|
20240513,155700,2935978700,34650,34650,34650,34650,0
|
|
20240513,155600,2935978700,34650,34650,34650,34650,0
|
|
20240513,155500,2935978700,34650,34650,34650,34650,0
|
|
20240513,155400,2935978700,34650,34650,34650,34650,0
|
|
20240513,155300,2935978700,34650,34650,34650,34650,0
|
|
20240513,155200,2935978700,34650,34650,34650,34650,0
|
|
20240513,155100,2935978700,34650,34650,34650,34650,0
|
|
20240513,155000,2935978700,34650,34650,34650,34650,0
|
|
20240513,154900,2935978700,34650,34650,34650,34650,0
|
|
20240513,154800,2935978700,34650,34650,34650,34650,0
|
|
20240513,154700,2935978700,34650,34650,34650,34650,2707
|
|
20240513,154600,2935978700,34650,34650,34650,34650,0
|
|
20240513,154500,2935978700,34650,34650,34650,34650,0
|
|
20240513,154400,2935978700,34650,34650,34650,34650,0
|
|
20240513,154300,2935978700,34650,34650,34650,34650,0
|
|
20240513,154200,2935978700,34650,34650,34650,34650,0
|
|
20240513,154100,2935978700,34650,34650,34650,34650,0
|
|
20240513,154000,2935978700,34650,34650,34650,34650,0
|
|
20240513,153900,2935978700,34650,34650,34650,34650,0
|
|
20240513,153800,2935978700,34650,34650,34650,34650,0
|
|
20240513,153700,2935978700,34650,34650,34650,34650,0
|
|
20240513,153600,2935978700,34650,34650,34650,34650,0
|
|
20240513,153500,2935978700,34650,34650,34650,34650,0
|
|
20240513,153400,2935978700,34650,34650,34650,34650,0
|
|
20240513,153300,2935978700,34650,34650,34650,34650,0
|
|
20240513,153200,2935978700,34650,34650,34650,34650,0
|
|
20240513,153100,2935978700,34650,34650,34650,34650,0
|
|
20240513,153000,2935978700,34650,34650,34650,34650,2707
|
|
20240513,152900,2842181150,34600,34600,34600,34600,0
|
|
20240513,152800,2842181150,34600,34600,34600,34600,0
|
|
20240513,152700,2842181150,34600,34600,34600,34600,0
|
|
20240513,152600,2842181150,34600,34600,34600,34600,0
|
|
20240513,152500,2842181150,34600,34600,34600,34600,0
|
|
20240513,152400,2842181150,34600,34600,34600,34600,0
|
|
20240513,152300,2842181150,34600,34600,34600,34600,0
|
|
20240513,152200,2842181150,34600,34600,34600,34600,0
|
|
20240513,152100,2842181150,34600,34600,34600,34600,0
|
|
20240513,152000,2842181150,34600,34600,34600,34600,0
|
|
20240513,151900,2842181150,34600,34600,34600,34550,182
|
|
20240513,151800,2835888400,34550,34550,34600,34550,31
|
|
20240513,151700,2834817050,34550,34450,34600,34450,151
|
|
20240513,151600,2829609050,34450,34550,34550,34450,144
|
|
20240513,151500,2824639750,34550,34500,34550,34450,362
|
|
20240513,151400,2812157250,34450,34450,34600,34450,83
|
|
20240513,151300,2809293300,34550,34550,34550,34400,2395
|
|
20240513,151200,2726739550,34550,34500,34550,34500,121
|
|
20240513,151100,2722563150,34500,34500,34550,34500,161
|
|
20240513,151000,2717007450,34550,34500,34550,34450,199
|
|
20240513,150900,2710145250,34500,34500,34550,34450,172
|
|
20240513,150800,2704214700,34500,34500,34500,34450,252
|
|
20240513,150700,2695524200,34450,34450,34450,34450,137
|
|
20240513,150600,2690804550,34500,34450,34500,34450,157
|
|
20240513,150500,2685389700,34450,34500,34550,34450,219
|
|
20240513,150400,2677837100,34500,34500,34500,34450,158
|
|
20240513,150300,2672388700,34450,34450,34500,34450,214
|
|
20240513,150200,2665012900,34450,34500,34500,34450,103
|
|
20240513,150100,2661463750,34500,34500,34500,34450,192
|
|
20240513,150000,2654844200,34500,34450,34550,34450,232
|
|
20240513,145900,2646840950,34450,34450,34500,34450,243
|
|
20240513,145800,2638462200,34450,34500,34550,34450,270
|
|
20240513,145700,2629146350,34500,34500,34550,34500,119
|
|
20240513,145600,2625040250,34500,34500,34550,34500,210
|
|
20240513,145500,2617792300,34500,34500,34550,34500,136
|
|
20240513,145400,2613100200,34500,34550,34650,34450,187
|
|
20240513,145300,2606644600,34550,34500,34600,34450,179
|
|
20240513,145200,2600462450,34500,34450,34500,34450,340
|
|
20240513,145100,2588740100,34450,34500,34500,34450,116
|
|
20240513,145000,2584742300,34500,34550,34550,34450,170
|
|
20240513,144900,2578878200,34550,34450,34650,34450,711
|
|
20240513,144800,2554280950,34450,34500,34500,34450,222
|
|
20240513,144700,2546626950,34500,34500,34550,34500,112
|
|
20240513,144600,2542762750,34500,34500,34550,34500,211
|
|
20240513,144500,2535480450,34500,34550,34650,34500,132
|
|
20240513,144400,2530924350,34550,34500,34650,34500,161
|
|
20240513,144300,2525367000,34500,34450,34700,34450,618
|
|
20240513,144200,2504002650,34450,34450,34500,34400,281
|
|
20240513,144100,2494315650,34400,34450,34500,34400,596
|
|
20240513,144000,2473786900,34450,34450,34450,34450,140
|
|
20240513,143900,2468963900,34450,34450,34500,34450,170
|
|
20240513,143800,2463104950,34500,34450,34500,34450,196
|
|
20240513,143700,2456349800,34450,34450,34500,34450,144
|
|
20240513,143600,2451388800,34450,34450,34500,34450,198
|
|
20240513,143500,2444562800,34500,34450,34500,34450,253
|
|
20240513,143400,2435841800,34450,34450,34450,34450,88
|
|
20240513,143300,2432810200,34450,34500,34500,34450,420
|
|
20240513,143200,2418327450,34500,34550,34550,34500,111
|
|
20240513,143100,2414497900,34500,34500,34500,34500,108
|
|
20240513,143000,2410771900,34500,34500,34550,34500,157
|
|
20240513,142900,2405355150,34500,34450,34550,34450,339
|
|
20240513,142800,2393666350,34500,34450,34500,34450,182
|
|
20240513,142700,2387395650,34450,34450,34550,34450,675
|
|
20240513,142600,2364101900,34450,34500,34500,34450,505
|
|
20240513,142500,2346683050,34500,34500,34550,34500,187
|
|
20240513,142400,2340231450,34500,34500,34550,34500,265
|
|
20240513,142300,2331088850,34500,34500,34550,34500,260
|
|
20240513,142200,2322116600,34550,34500,34550,34500,272
|
|
20240513,142100,2312726950,34550,34500,34600,34500,1604
|
|
20240513,142000,2257288450,34500,34550,34550,34500,240
|
|
20240513,141900,2249008000,34500,34500,34550,34500,262
|
|
20240513,141800,2239960950,34500,34600,34600,34500,4840
|
|
20240513,141700,2072616550,34600,34600,34600,34600,209
|
|
20240513,141600,2065385150,34600,34600,34650,34600,247
|
|
20240513,141500,2056838800,34600,34600,34650,34600,411
|
|
20240513,141400,2042605200,34600,34600,34650,34600,260
|
|
20240513,141300,2033608450,34600,34600,34650,34600,1421
|
|
20240513,141200,1984431650,34600,34650,34650,34600,194
|
|
20240513,141100,1977719100,34650,34650,34650,34600,295
|
|
20240513,141000,1967499050,34650,34700,34750,34600,7893
|
|
20240513,140900,1693692000,34700,34750,34750,34700,146
|
|
20240513,140800,1688624900,34750,34750,34750,34750,199
|
|
20240513,140700,1681709650,34750,34750,34800,34750,287
|
|
20240513,140600,1671736300,34750,34750,34800,34750,99
|
|
20240513,140500,1668295950,34750,34750,34800,34750,148
|
|
20240513,140400,1663152700,34800,34750,34800,34750,223
|
|
20240513,140300,1655403100,34750,34750,34800,34750,57
|
|
20240513,140200,1653422250,34750,34750,34750,34750,63
|
|
20240513,140100,1651233000,34800,34750,34800,34750,86
|
|
20240513,140000,1648244150,34750,34800,34800,34750,81
|
|
20240513,135900,1645429050,34800,34750,34800,34750,86
|
|
20240513,135800,1642439400,34750,34750,34800,34750,51
|
|
20240513,135700,1640667100,34750,34800,34800,34750,80
|
|
20240513,135600,1637887050,34800,34750,34800,34750,13
|
|
20240513,135500,1637435200,34750,34800,34800,34750,86
|
|
20240513,135400,1634445400,34800,34800,34850,34800,62
|
|
20240513,135300,1632287750,34800,34800,34800,34800,83
|
|
20240513,135200,1629399350,34800,34750,34800,34750,67
|
|
20240513,135100,1627067950,34800,34750,34800,34750,103
|
|
20240513,135000,1623483950,34800,34800,34800,34750,111
|
|
20240513,134900,1619621650,34800,34800,34800,34750,137
|
|
20240513,134800,1614854300,34800,34850,34850,34800,21
|
|
20240513,134700,1614123400,34800,34850,34850,34800,152
|
|
20240513,134600,1608833750,34800,34800,34800,34750,406
|
|
20240513,134500,1594705200,34800,34800,34800,34800,40
|
|
20240513,134400,1593313200,34850,34800,34850,34800,85
|
|
20240513,134300,1590355100,34800,34800,34850,34800,10
|
|
20240513,134200,1590007000,34800,34800,34850,34800,42
|
|
20240513,134100,1588545350,34800,34800,34850,34800,63
|
|
20240513,134000,1586352900,34800,34800,34850,34800,94
|
|
20240513,133900,1583081650,34800,34800,34800,34800,44
|
|
20240513,133800,1581550450,34800,34800,34850,34800,123
|
|
20240513,133700,1577269950,34800,34800,34850,34800,38
|
|
20240513,133600,1575947450,34800,34800,34800,34800,72
|
|
20240513,133500,1573441850,34800,34800,34850,34800,30
|
|
20240513,133400,1572397800,34800,34800,34850,34800,62
|
|
20240513,133300,1570240100,34800,34800,34850,34800,73
|
|
20240513,133200,1567698700,34850,34800,34850,34800,58
|
|
20240513,133100,1565680200,34800,34800,34850,34800,24
|
|
20240513,133000,1564844950,34800,34800,34800,34800,73
|
|
20240513,132900,1562304550,34850,34800,34850,34800,56
|
|
20240513,132800,1560354700,34800,34750,34850,34750,30
|
|
20240513,132700,1559311000,34800,34850,34850,34750,84
|
|
20240513,132600,1556388300,34850,34800,34850,34800,46
|
|
20240513,132500,1554787400,34800,34750,34850,34750,703
|
|
20240513,132400,1530310550,34750,34750,34750,34750,47
|
|
20240513,132300,1528677300,34800,34800,34800,34750,93
|
|
20240513,132200,1525445450,34750,34750,34800,34750,26
|
|
20240513,132100,1524541850,34750,34800,34800,34750,83
|
|
20240513,132000,1521654700,34800,34800,34850,34800,25
|
|
20240513,131900,1520784650,34800,34800,34850,34800,86
|
|
20240513,131800,1517791800,34800,34800,34850,34800,56
|
|
20240513,131700,1515842950,34800,34800,34850,34800,96
|
|
20240513,131600,1512502050,34800,34800,34850,34800,17
|
|
20240513,131500,1511910350,34800,34800,34850,34800,75
|
|
20240513,131400,1509300300,34800,34800,34850,34750,1154
|
|
20240513,131300,1469172600,34850,34800,34850,34800,110
|
|
20240513,131200,1465343200,34800,34800,34800,34800,32
|
|
20240513,131100,1464229600,34800,34800,34850,34800,58
|
|
20240513,131000,1462211150,34800,34850,34850,34800,51
|
|
20240513,130900,1460436250,34800,34850,34850,34800,96
|
|
20240513,130800,1457093850,34900,34850,34900,34800,127
|
|
20240513,130700,1452668100,34850,34900,34900,34850,65
|
|
20240513,130600,1450402800,34850,34850,34900,34850,82
|
|
20240513,130500,1447545050,34900,34950,34950,34850,351
|
|
20240513,130400,1435282400,34950,35000,35000,34950,64
|
|
20240513,130300,1433045550,35000,34950,35000,34950,135
|
|
20240513,130200,1428327250,34950,34950,35000,34950,76
|
|
20240513,130100,1425670700,34950,35000,35000,34900,216
|
|
20240513,130000,1418119750,35000,34850,35000,34850,669
|
|
20240513,125900,1394738400,34900,34900,34950,34850,568
|
|
20240513,125800,1374915300,34900,34900,34900,34900,73
|
|
20240513,125700,1372367600,34900,34900,34950,34900,110
|
|
20240513,125600,1368527500,34900,34900,34950,34900,105
|
|
20240513,125500,1364861950,34900,34900,34900,34900,37
|
|
20240513,125400,1363570650,34900,34900,34950,34900,85
|
|
20240513,125300,1360604050,34900,34900,34950,34900,312
|
|
20240513,125200,1349715150,34900,34950,34950,34900,356
|
|
20240513,125100,1337274100,34950,34950,35000,34950,168
|
|
20240513,125000,1331401450,34950,34950,35000,34950,31
|
|
20240513,124900,1330317950,35000,34950,35000,34950,93
|
|
20240513,124800,1327063850,34950,35000,35000,34950,55
|
|
20240513,124700,1325138950,35000,34950,35000,34950,339
|
|
20240513,124600,1313275000,34950,34950,34950,34950,29
|
|
20240513,124500,1312261450,35000,35000,35000,34950,57
|
|
20240513,124400,1310266700,34950,35000,35050,34950,75
|
|
20240513,124300,1307640750,35000,35000,35000,34950,143
|
|
20240513,124200,1302636000,35050,34950,35050,34900,340
|
|
20240513,124100,1290737000,34950,34900,34950,34900,167
|
|
20240513,124000,1284900700,34900,34950,35000,34900,87
|
|
20240513,123900,1281860950,34950,34950,35000,34900,206
|
|
20240513,123800,1274661400,35000,35000,35000,34950,103
|
|
20240513,123700,1271060650,35000,34900,35050,34900,1244
|
|
20240513,123600,1227533900,34900,34850,34950,34850,15
|
|
20240513,123500,1227010500,34900,34900,35000,34900,848
|
|
20240513,123400,1197375550,34900,34900,34950,34900,65
|
|
20240513,123300,1195106050,34950,34850,34950,34850,754
|
|
20240513,123200,1168791400,34850,34900,34900,34850,78
|
|
20240513,123100,1166072000,34850,34850,34900,34850,63
|
|
20240513,123000,1163875950,34850,34850,34900,34850,75
|
|
20240513,122900,1161262050,34850,34850,34900,34850,29
|
|
20240513,122800,1160251350,34850,34900,34900,34850,152
|
|
20240513,122700,1154950150,34850,34850,34900,34850,344
|
|
20240513,122600,1142960750,34850,34850,34850,34800,369
|
|
20240513,122500,1130103600,34800,34850,34850,34800,52
|
|
20240513,122400,1128293250,34800,34800,34850,34800,68
|
|
20240513,122300,1125926000,34800,34800,34850,34800,54
|
|
20240513,122200,1124045700,34800,34800,34850,34800,84
|
|
20240513,122100,1121121800,34800,34800,34850,34800,71
|
|
20240513,122000,1118650500,34800,34800,34800,34800,33
|
|
20240513,121900,1117502100,34850,34800,34850,34800,44
|
|
20240513,121800,1115970700,34800,34800,34850,34800,106
|
|
20240513,121700,1112280850,34800,34850,34900,34800,461
|
|
20240513,121600,1096216600,34900,34900,34900,34850,95
|
|
20240513,121500,1092905000,34900,34850,34900,34850,81
|
|
20240513,121400,1090081950,34850,34850,34900,34850,109
|
|
20240513,121300,1086278850,34900,34700,34900,34700,947
|
|
20240513,121200,1053322150,34700,34750,34800,34700,1101
|
|
20240513,121100,1015062050,34750,34800,34800,34750,88
|
|
20240513,121000,1012003200,34800,34750,34800,34750,44
|
|
20240513,120900,1010472450,34750,34800,34800,34750,102
|
|
20240513,120800,1006925850,34750,34750,34800,34750,70
|
|
20240513,120700,1004492650,34800,34750,34800,34750,71
|
|
20240513,120600,1002025000,34800,34800,34800,34750,39
|
|
20240513,120500,1000668750,34750,34800,34800,34750,109
|
|
20240513,120400,996879100,34750,34750,34800,34750,39
|
|
20240513,120300,995523150,34800,34750,34800,34750,83
|
|
20240513,120200,992637600,34800,34750,34800,34750,69
|
|
20240513,120100,990237900,34750,34800,34800,34750,65
|
|
20240513,120000,987978450,34750,34750,34800,34750,30
|
|
20240513,115900,986935850,34750,34750,34800,34750,71
|
|
20240513,115800,984466600,34750,34800,34800,34750,158
|
|
20240513,115700,978970100,34800,34800,34850,34800,21
|
|
20240513,115600,978239200,34800,34800,34800,34800,42
|
|
20240513,115500,976777600,34800,34800,34850,34800,215
|
|
20240513,115400,969295250,34800,34800,34850,34800,89
|
|
20240513,115300,966197100,34800,34800,34850,34800,45
|
|
20240513,115200,964630400,34800,34800,34850,34800,64
|
|
20240513,115100,962403100,34800,34800,34900,34800,75
|
|
20240513,115000,959789900,34850,34850,34850,34850,224
|
|
20240513,114900,951983500,34850,34850,34900,34850,59
|
|
20240513,114800,949927300,34850,34900,34900,34850,41
|
|
20240513,114700,948498250,34900,34850,34900,34800,87
|
|
20240513,114600,945466600,34850,34950,34950,34750,244
|
|
20240513,114500,936956300,34900,34900,34950,34900,435
|
|
20240513,114400,921773800,34900,34950,34950,34900,578
|
|
20240513,114300,901598900,34900,34900,34950,34900,50
|
|
20240513,114200,899853800,34900,34800,34950,34750,1039
|
|
20240513,114100,863672300,34750,34750,34800,34750,137
|
|
20240513,114000,858909200,34800,34800,34800,34750,33
|
|
20240513,113900,857761950,34750,34800,34800,34750,70
|
|
20240513,113800,855329400,34750,34800,34800,34750,641
|
|
20240513,113700,833048200,34800,34800,34850,34800,107
|
|
20240513,113600,829323950,34850,34800,34850,34800,22
|
|
20240513,113500,828557800,34850,34800,34850,34800,117
|
|
20240513,113400,824485350,34850,34850,34850,34800,26
|
|
20240513,113300,823579450,34850,34800,34850,34800,54
|
|
20240513,113200,821699750,34850,34800,34850,34800,155
|
|
20240513,113100,816300550,34800,34800,34850,34800,79
|
|
20240513,113000,813551300,34800,34800,34850,34800,34
|
|
20240513,112900,812367700,34850,34800,34850,34800,97
|
|
20240513,112800,808990500,34800,34850,34850,34800,120
|
|
20240513,112700,804813650,34800,34800,34800,34800,84
|
|
20240513,112600,801890450,34800,34850,34850,34800,55
|
|
20240513,112500,799974700,34850,34850,34900,34850,79
|
|
20240513,112400,797221150,34850,34850,34900,34850,322
|
|
20240513,112300,785988750,34850,34900,34900,34850,59
|
|
20240513,112200,783931450,34900,34850,34900,34850,61
|
|
20240513,112100,781804450,34850,34900,34900,34850,79
|
|
20240513,112000,779049800,34850,34850,34900,34850,429
|
|
20240513,111900,764098500,34800,34800,34850,34800,35
|
|
20240513,111800,762879800,34800,34750,34800,34750,312
|
|
20240513,111700,752025100,34800,34750,34800,34750,55
|
|
20240513,111600,750112800,34750,34800,34800,34750,64
|
|
20240513,111500,747887750,34750,34750,34750,34750,45
|
|
20240513,111400,746324000,34750,34750,34800,34750,61
|
|
20240513,111300,744204200,34750,34750,34750,34750,24
|
|
20240513,111200,743370200,34750,34800,34800,34750,126
|
|
20240513,111100,738985750,34800,34800,34800,34800,24
|
|
20240513,111000,738150550,34800,34800,34850,34800,93
|
|
20240513,110900,734911150,34850,34800,34850,34800,23
|
|
20240513,110800,734110550,34800,34800,34800,34800,102
|
|
20240513,110700,730560950,34750,34750,34750,34750,37
|
|
20240513,110600,729275200,34750,34750,34800,34750,79
|
|
20240513,110500,726526100,34800,34750,34800,34750,155
|
|
20240513,110400,721134800,34750,34700,34750,34700,5
|
|
20240513,110300,720961150,34750,34800,34800,34750,29
|
|
20240513,110200,719953300,34800,34700,34800,34700,619
|
|
20240513,110100,698430200,34700,34700,34750,34700,675
|
|
20240513,110000,675005550,34700,34750,34750,34700,82
|
|
20240513,105900,672159100,34700,34700,34750,34700,72
|
|
20240513,105800,669660150,34750,34750,34750,34750,31
|
|
20240513,105700,668582900,34700,34700,34750,34700,189
|
|
20240513,105600,662024050,34700,34700,34750,34700,21
|
|
20240513,105500,661294800,34750,34700,34750,34700,54
|
|
20240513,105400,659419950,34750,34750,34750,34700,23
|
|
20240513,105300,658620750,34750,34700,34750,34700,149
|
|
20240513,105200,653449600,34700,34750,34750,34700,59
|
|
20240513,105100,651399750,34750,34800,34800,34750,85
|
|
20240513,105000,648445250,34800,34800,34800,34750,64
|
|
20240513,104900,646220000,34750,34800,34800,34750,64
|
|
20240513,104800,643994850,34800,34750,34800,34750,94
|
|
20240513,104700,640727200,34800,34800,34800,34800,22
|
|
20240513,104600,639961600,34750,34800,34800,34750,91
|
|
20240513,104500,636798050,34800,34750,34800,34750,15
|
|
20240513,104400,636276200,34800,34800,34850,34800,166
|
|
20240513,104300,630498800,34800,34800,34850,34800,107
|
|
20240513,104200,626774600,34800,34850,34850,34800,88
|
|
20240513,104100,623710900,34800,34850,34850,34800,47
|
|
20240513,104000,622074000,34800,34800,34850,34800,86
|
|
20240513,103900,619080600,34800,34850,34850,34800,41
|
|
20240513,103800,617653100,34850,34800,34850,34800,43
|
|
20240513,103700,616155950,34850,34750,34850,34750,195
|
|
20240513,103600,609369950,34750,34800,34800,34750,62
|
|
20240513,103500,607214850,34800,34750,34800,34750,16
|
|
20240513,103400,606658200,34800,34800,34850,34800,287
|
|
20240513,103300,596668000,34800,34800,34800,34800,57
|
|
20240513,103200,594684400,34800,34800,34800,34800,38
|
|
20240513,103100,593362000,34850,34800,34850,34800,175
|
|
20240513,103000,587271900,34800,34800,34850,34800,22
|
|
20240513,102900,586506250,34800,34800,34800,34800,123
|
|
20240513,102800,582225850,34800,34800,34800,34800,0
|
|
20240513,102700,582225850,34800,34750,34800,34750,217
|
|
20240513,102600,574675800,34750,34800,34800,34750,22
|
|
20240513,102500,573911250,34800,34800,34800,34800,95
|
|
20240513,102400,570605250,34800,34800,34800,34800,0
|
|
20240513,102300,570605250,34800,34750,34800,34750,223
|
|
20240513,102200,562847750,34750,34750,34750,34750,0
|
|
20240513,102100,562847750,34750,34700,34750,34700,129
|
|
20240513,102000,558365050,34700,34750,34750,34700,52
|
|
20240513,101900,556558150,34750,34750,34750,34750,75
|
|
20240513,101800,553951900,34750,34750,34750,34750,109
|
|
20240513,101700,550164150,34750,34800,34800,34750,162
|
|
20240513,101600,544529450,34850,34800,34850,34800,6
|
|
20240513,101500,544320500,34850,34850,34850,34800,122
|
|
20240513,101400,540070650,34950,34950,34950,34950,0
|
|
20240513,101300,540070650,34950,35000,35000,34900,141
|
|
20240513,101200,535135950,34900,34850,35000,34850,574
|
|
20240513,101100,515062750,34900,34900,34900,34900,5
|
|
20240513,101000,514888250,34850,34850,34850,34800,236
|
|
20240513,100900,506669750,34800,34850,34850,34800,135
|
|
20240513,100800,501966550,34850,34850,34900,34850,91
|
|
20240513,100700,498794750,34900,34850,34900,34850,32
|
|
20240513,100600,497678750,34850,34900,34900,34850,55
|
|
20240513,100500,495761800,34900,34900,34900,34900,15
|
|
20240513,100400,495238300,34900,34950,34950,34900,42
|
|
20240513,100300,493772400,34950,34900,34950,34900,116
|
|
20240513,100200,489718300,34950,35000,35000,34900,664
|
|
20240513,100100,466510950,35000,35000,35000,34950,18
|
|
20240513,100000,465881200,35000,35000,35000,34950,147
|
|
20240513,095900,460737650,35000,34900,35000,34900,382
|
|
20240513,095800,447382700,34900,34900,34950,34900,48
|
|
20240513,095700,445707450,34950,34850,34950,34850,245
|
|
20240513,095600,437159950,34850,34800,34900,34800,27
|
|
20240513,095500,436219100,34900,34750,34900,34750,412
|
|
20240513,095400,421876500,34800,34750,34800,34750,50
|
|
20240513,095300,420138900,34800,34800,34800,34750,75
|
|
20240513,095200,417532250,34800,34750,34800,34750,156
|
|
20240513,095100,412105200,34750,34750,34800,34750,79
|
|
20240513,095000,409359250,34800,34750,34800,34700,127
|
|
20240513,094900,404948450,34800,34750,34800,34750,130
|
|
20240513,094800,400428050,34800,34750,34800,34750,7
|
|
20240513,094700,400184600,34700,34800,34850,34700,145
|
|
20240513,094600,395140700,34800,34800,34800,34800,6
|
|
20240513,094500,394931900,34850,34850,34850,34800,54
|
|
20240513,094400,393051800,34850,34750,34850,34700,1026
|
|
20240513,094300,357413350,34750,34700,34750,34700,330
|
|
20240513,094200,345949300,34700,34700,34750,34700,82
|
|
20240513,094100,343103800,34700,34750,34800,34700,48
|
|
20240513,094000,341436450,34750,34750,34800,34750,124
|
|
20240513,093900,337127200,34700,34650,34750,34650,321
|
|
20240513,093800,325988150,34650,34750,34750,34650,486
|
|
20240513,093700,309123300,34800,34750,34800,34750,208
|
|
20240513,093600,301894900,34800,34750,34800,34750,117
|
|
20240513,093500,297828950,34750,34750,34800,34750,37
|
|
20240513,093400,296543150,34800,34800,34800,34750,97
|
|
20240513,093300,293172200,34800,34800,34850,34800,54
|
|
20240513,093200,291292900,34800,34850,34900,34800,100
|
|
20240513,093100,287808350,34850,34900,34900,34850,42
|
|
20240513,093000,286342700,34900,34900,34950,34850,382
|
|
20240513,092900,273007200,34850,34950,35000,34850,209
|
|
20240513,092800,265702500,34950,34850,34950,34850,152
|
|
20240513,092700,260399950,34850,34700,35000,34700,2629
|
|
20240513,092600,168877350,34700,34750,34750,34700,143
|
|
20240513,092500,163914650,34750,34700,34750,34700,11
|
|
20240513,092400,163532600,34700,34750,34750,34700,126
|
|
20240513,092300,159157750,34700,34750,34750,34700,22
|
|
20240513,092200,158393800,34700,34750,34750,34700,65
|
|
20240513,092100,156137850,34700,34750,34750,34700,173
|
|
20240513,092000,150130050,34700,34700,34750,34700,223
|
|
20240513,091900,142391650,34650,34650,34750,34650,24
|
|
20240513,091800,141559750,34700,34700,34750,34700,414
|
|
20240513,091700,127192900,34750,34700,34750,34700,73
|
|
20240513,091600,124658150,34750,34700,34750,34700,27
|
|
20240513,091500,123721100,34700,34700,34750,34700,288
|
|
20240513,091400,113727100,34700,34750,34750,34700,230
|
|
20240513,091300,105740100,34750,34700,34750,34700,173
|
|
20240513,091200,99733300,34700,34800,34850,34650,1068
|
|
20240513,091100,62636900,34850,34850,34850,34800,93
|
|
20240513,091000,59397900,34850,34900,34900,34850,150
|
|
20240513,090900,54169900,34850,34850,34950,34850,12
|
|
20240513,090800,53751550,34950,35000,35000,34900,193
|
|
20240513,090700,47007000,35000,34950,35000,34950,81
|
|
20240513,090600,44175950,34950,34950,35000,34900,129
|
|
20240513,090500,39668250,34850,35000,35000,34850,150
|
|
20240513,090400,34425300,35000,34950,35000,34900,402
|
|
20240513,090300,20375850,35000,35050,35100,35000,146
|
|
20240513,090200,15259950,35050,35100,35100,35050,25
|
|
20240513,090100,14382950,35050,35050,35050,35050,24
|
|
20240513,090000,13541750,35150,35200,35200,35050,385
|