750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,212700,2585466000,34100,34100,34100,34100,5348
|
|
20240603,212600,2585466000,34100,34100,34100,34100,0
|
|
20240603,212500,2585466000,34100,34100,34100,34100,0
|
|
20240603,212400,2585466000,34100,34100,34100,34100,0
|
|
20240603,212300,2585466000,34100,34100,34100,34100,0
|
|
20240603,212200,2585466000,34100,34100,34100,34100,0
|
|
20240603,212100,2585466000,34100,34100,34100,34100,0
|
|
20240603,212000,2585466000,34100,34100,34100,34100,0
|
|
20240603,211900,2585466000,34100,34100,34100,34100,0
|
|
20240603,211800,2585466000,34100,34100,34100,34100,0
|
|
20240603,211700,2585466000,34100,34100,34100,34100,0
|
|
20240603,211600,2585466000,34100,34100,34100,34100,0
|
|
20240603,211500,2585466000,34100,34100,34100,34100,0
|
|
20240603,211400,2585466000,34100,34100,34100,34100,0
|
|
20240603,211300,2585466000,34100,34100,34100,34100,0
|
|
20240603,211200,2585466000,34100,34100,34100,34100,0
|
|
20240603,211100,2585466000,34100,34100,34100,34100,0
|
|
20240603,211000,2585466000,34100,34100,34100,34100,0
|
|
20240603,210900,2585466000,34100,34100,34100,34100,0
|
|
20240603,210800,2585466000,34100,34100,34100,34100,0
|
|
20240603,210700,2585466000,34100,34100,34100,34100,0
|
|
20240603,210600,2585466000,34100,34100,34100,34100,0
|
|
20240603,210500,2585466000,34100,34100,34100,34100,0
|
|
20240603,210400,2585466000,34100,34100,34100,34100,0
|
|
20240603,210300,2585466000,34100,34100,34100,34100,0
|
|
20240603,210200,2585466000,34100,34100,34100,34100,0
|
|
20240603,210100,2585466000,34100,34100,34100,34100,0
|
|
20240603,210000,2585466000,34100,34100,34100,34100,0
|
|
20240603,205900,2585466000,34100,34100,34100,34100,0
|
|
20240603,205800,2585466000,34100,34100,34100,34100,0
|
|
20240603,205700,2585466000,34100,34100,34100,34100,5348
|
|
20240603,205600,2585466000,34100,34100,34100,34100,0
|
|
20240603,205500,2585466000,34100,34100,34100,34100,0
|
|
20240603,205400,2585466000,34100,34100,34100,34100,0
|
|
20240603,205300,2585466000,34100,34100,34100,34100,0
|
|
20240603,205200,2585466000,34100,34100,34100,34100,0
|
|
20240603,205100,2585466000,34100,34100,34100,34100,0
|
|
20240603,205000,2585466000,34100,34100,34100,34100,0
|
|
20240603,204900,2585466000,34100,34100,34100,34100,0
|
|
20240603,204800,2585466000,34100,34100,34100,34100,0
|
|
20240603,204700,2585466000,34100,34100,34100,34100,0
|
|
20240603,204600,2585466000,34100,34100,34100,34100,0
|
|
20240603,204500,2585466000,34100,34100,34100,34100,0
|
|
20240603,204400,2585466000,34100,34100,34100,34100,0
|
|
20240603,204300,2585466000,34100,34100,34100,34100,0
|
|
20240603,204200,2585466000,34100,34100,34100,34100,0
|
|
20240603,204100,2585466000,34100,34100,34100,34100,0
|
|
20240603,204000,2585466000,34100,34100,34100,34100,0
|
|
20240603,203900,2585466000,34100,34100,34100,34100,0
|
|
20240603,203800,2585466000,34100,34100,34100,34100,0
|
|
20240603,203700,2585466000,34100,34100,34100,34100,0
|
|
20240603,203600,2585466000,34100,34100,34100,34100,0
|
|
20240603,203500,2585466000,34100,34100,34100,34100,0
|
|
20240603,203400,2585466000,34100,34100,34100,34100,0
|
|
20240603,203300,2585466000,34100,34100,34100,34100,0
|
|
20240603,203200,2585466000,34100,34100,34100,34100,0
|
|
20240603,203100,2585466000,34100,34100,34100,34100,0
|
|
20240603,203000,2585466000,34100,34100,34100,34100,0
|
|
20240603,202900,2585466000,34100,34100,34100,34100,0
|
|
20240603,202800,2585466000,34100,34100,34100,34100,0
|
|
20240603,202700,2585466000,34100,34100,34100,34100,5348
|
|
20240603,202600,2585466000,34100,34100,34100,34100,0
|
|
20240603,202500,2585466000,34100,34100,34100,34100,0
|
|
20240603,202400,2585466000,34100,34100,34100,34100,0
|
|
20240603,202300,2585466000,34100,34100,34100,34100,0
|
|
20240603,202200,2585466000,34100,34100,34100,34100,0
|
|
20240603,202100,2585466000,34100,34100,34100,34100,0
|
|
20240603,202000,2585466000,34100,34100,34100,34100,0
|
|
20240603,201900,2585466000,34100,34100,34100,34100,0
|
|
20240603,201800,2585466000,34100,34100,34100,34100,0
|
|
20240603,201700,2585466000,34100,34100,34100,34100,0
|
|
20240603,201600,2585466000,34100,34100,34100,34100,0
|
|
20240603,201500,2585466000,34100,34100,34100,34100,0
|
|
20240603,201400,2585466000,34100,34100,34100,34100,0
|
|
20240603,201300,2585466000,34100,34100,34100,34100,0
|
|
20240603,201200,2585466000,34100,34100,34100,34100,0
|
|
20240603,201100,2585466000,34100,34100,34100,34100,0
|
|
20240603,201000,2585466000,34100,34100,34100,34100,0
|
|
20240603,200900,2585466000,34100,34100,34100,34100,0
|
|
20240603,200800,2585466000,34100,34100,34100,34100,0
|
|
20240603,200700,2585466000,34100,34100,34100,34100,0
|
|
20240603,200600,2585466000,34100,34100,34100,34100,0
|
|
20240603,200500,2585466000,34100,34100,34100,34100,0
|
|
20240603,200400,2585466000,34100,34100,34100,34100,0
|
|
20240603,200300,2585466000,34100,34100,34100,34100,0
|
|
20240603,200200,2585466000,34100,34100,34100,34100,0
|
|
20240603,200100,2585466000,34100,34100,34100,34100,0
|
|
20240603,200000,2585466000,34100,34100,34100,34100,0
|
|
20240603,195900,2585466000,34100,34100,34100,34100,0
|
|
20240603,195800,2585466000,34100,34100,34100,34100,0
|
|
20240603,195700,2585466000,34100,34100,34100,34100,5348
|
|
20240603,195600,2585466000,34100,34100,34100,34100,0
|
|
20240603,195500,2585466000,34100,34100,34100,34100,0
|
|
20240603,195400,2585466000,34100,34100,34100,34100,0
|
|
20240603,195300,2585466000,34100,34100,34100,34100,0
|
|
20240603,195200,2585466000,34100,34100,34100,34100,0
|
|
20240603,195100,2585466000,34100,34100,34100,34100,0
|
|
20240603,195000,2585466000,34100,34100,34100,34100,0
|
|
20240603,194900,2585466000,34100,34100,34100,34100,0
|
|
20240603,194800,2585466000,34100,34100,34100,34100,0
|
|
20240603,194700,2585466000,34100,34100,34100,34100,0
|
|
20240603,194600,2585466000,34100,34100,34100,34100,0
|
|
20240603,194500,2585466000,34100,34100,34100,34100,0
|
|
20240603,194400,2585466000,34100,34100,34100,34100,0
|
|
20240603,194300,2585466000,34100,34100,34100,34100,0
|
|
20240603,194200,2585466000,34100,34100,34100,34100,0
|
|
20240603,194100,2585466000,34100,34100,34100,34100,0
|
|
20240603,194000,2585466000,34100,34100,34100,34100,0
|
|
20240603,193900,2585466000,34100,34100,34100,34100,0
|
|
20240603,193800,2585466000,34100,34100,34100,34100,0
|
|
20240603,193700,2585466000,34100,34100,34100,34100,0
|
|
20240603,193600,2585466000,34100,34100,34100,34100,0
|
|
20240603,193500,2585466000,34100,34100,34100,34100,0
|
|
20240603,193400,2585466000,34100,34100,34100,34100,0
|
|
20240603,193300,2585466000,34100,34100,34100,34100,0
|
|
20240603,193200,2585466000,34100,34100,34100,34100,0
|
|
20240603,193100,2585466000,34100,34100,34100,34100,0
|
|
20240603,193000,2585466000,34100,34100,34100,34100,0
|
|
20240603,192900,2585466000,34100,34100,34100,34100,0
|
|
20240603,192800,2585466000,34100,34100,34100,34100,0
|
|
20240603,192700,2585466000,34100,34100,34100,34100,5348
|
|
20240603,192600,2585466000,34100,34100,34100,34100,0
|
|
20240603,192500,2585466000,34100,34100,34100,34100,0
|
|
20240603,192400,2585466000,34100,34100,34100,34100,0
|
|
20240603,192300,2585466000,34100,34100,34100,34100,0
|
|
20240603,192200,2585466000,34100,34100,34100,34100,0
|
|
20240603,192100,2585466000,34100,34100,34100,34100,0
|
|
20240603,192000,2585466000,34100,34100,34100,34100,0
|
|
20240603,191900,2585466000,34100,34100,34100,34100,0
|
|
20240603,191800,2585466000,34100,34100,34100,34100,0
|
|
20240603,191700,2585466000,34100,34100,34100,34100,0
|
|
20240603,191600,2585466000,34100,34100,34100,34100,0
|
|
20240603,191500,2585466000,34100,34100,34100,34100,0
|
|
20240603,191400,2585466000,34100,34100,34100,34100,0
|
|
20240603,191300,2585466000,34100,34100,34100,34100,0
|
|
20240603,191200,2585466000,34100,34100,34100,34100,0
|
|
20240603,191100,2585466000,34100,34100,34100,34100,0
|
|
20240603,191000,2585466000,34100,34100,34100,34100,0
|
|
20240603,190900,2585466000,34100,34100,34100,34100,0
|
|
20240603,190800,2585466000,34100,34100,34100,34100,0
|
|
20240603,190700,2585466000,34100,34100,34100,34100,0
|
|
20240603,190600,2585466000,34100,34100,34100,34100,0
|
|
20240603,190500,2585466000,34100,34100,34100,34100,0
|
|
20240603,190400,2585466000,34100,34100,34100,34100,0
|
|
20240603,190300,2585466000,34100,34100,34100,34100,0
|
|
20240603,190200,2585466000,34100,34100,34100,34100,0
|
|
20240603,190100,2585466000,34100,34100,34100,34100,0
|
|
20240603,190000,2585466000,34100,34100,34100,34100,0
|
|
20240603,185900,2585466000,34100,34100,34100,34100,0
|
|
20240603,185800,2585466000,34100,34100,34100,34100,0
|
|
20240603,185700,2585466000,34100,34100,34100,34100,5348
|
|
20240603,185600,2585466000,34100,34100,34100,34100,0
|
|
20240603,185500,2585466000,34100,34100,34100,34100,0
|
|
20240603,185400,2585466000,34100,34100,34100,34100,0
|
|
20240603,185300,2585466000,34100,34100,34100,34100,0
|
|
20240603,185200,2585466000,34100,34100,34100,34100,0
|
|
20240603,185100,2585466000,34100,34100,34100,34100,0
|
|
20240603,185000,2585466000,34100,34100,34100,34100,0
|
|
20240603,184900,2585466000,34100,34100,34100,34100,0
|
|
20240603,184800,2585466000,34100,34100,34100,34100,0
|
|
20240603,184700,2585466000,34100,34100,34100,34100,0
|
|
20240603,184600,2585466000,34100,34100,34100,34100,0
|
|
20240603,184500,2585466000,34100,34100,34100,34100,0
|
|
20240603,184400,2585466000,34100,34100,34100,34100,0
|
|
20240603,184300,2585466000,34100,34100,34100,34100,0
|
|
20240603,184200,2585466000,34100,34100,34100,34100,0
|
|
20240603,184100,2585466000,34100,34100,34100,34100,0
|
|
20240603,184000,2585466000,34100,34100,34100,34100,0
|
|
20240603,183900,2585466000,34100,34100,34100,34100,0
|
|
20240603,183800,2585466000,34100,34100,34100,34100,0
|
|
20240603,183700,2585466000,34100,34100,34100,34100,0
|
|
20240603,183600,2585466000,34100,34100,34100,34100,0
|
|
20240603,183500,2585466000,34100,34100,34100,34100,0
|
|
20240603,183400,2585466000,34100,34100,34100,34100,0
|
|
20240603,183300,2585466000,34100,34100,34100,34100,0
|
|
20240603,183200,2585466000,34100,34100,34100,34100,0
|
|
20240603,183100,2585466000,34100,34100,34100,34100,0
|
|
20240603,183000,2585466000,34100,34100,34100,34100,0
|
|
20240603,182900,2585466000,34100,34100,34100,34100,0
|
|
20240603,182800,2585466000,34100,34100,34100,34100,0
|
|
20240603,182700,2585466000,34100,34100,34100,34100,5348
|
|
20240603,182600,2585466000,34100,34100,34100,34100,0
|
|
20240603,182500,2585466000,34100,34100,34100,34100,0
|
|
20240603,182400,2585466000,34100,34100,34100,34100,0
|
|
20240603,182300,2585466000,34100,34100,34100,34100,0
|
|
20240603,182200,2585466000,34100,34100,34100,34100,0
|
|
20240603,182100,2585466000,34100,34100,34100,34100,0
|
|
20240603,182000,2585466000,34100,34100,34100,34100,0
|
|
20240603,181900,2585466000,34100,34100,34100,34100,0
|
|
20240603,181800,2585466000,34100,34100,34100,34100,0
|
|
20240603,181700,2585466000,34100,34100,34100,34100,0
|
|
20240603,181600,2585466000,34100,34100,34100,34100,0
|
|
20240603,181500,2585466000,34100,34100,34100,34100,0
|
|
20240603,181400,2585466000,34100,34100,34100,34100,0
|
|
20240603,181300,2585466000,34100,34100,34100,34100,0
|
|
20240603,181200,2585466000,34100,34100,34100,34100,0
|
|
20240603,181100,2585466000,34100,34100,34100,34100,0
|
|
20240603,181000,2585466000,34100,34100,34100,34100,0
|
|
20240603,180900,2585466000,34100,34100,34100,34100,0
|
|
20240603,180800,2585466000,34100,34100,34100,34100,0
|
|
20240603,180700,2585466000,34100,34100,34100,34100,0
|
|
20240603,180600,2585466000,34100,34100,34100,34100,0
|
|
20240603,180500,2585466000,34100,34100,34100,34100,0
|
|
20240603,180400,2585466000,34100,34100,34100,34100,0
|
|
20240603,180300,2585466000,34100,34100,34100,34100,0
|
|
20240603,180200,2585466000,34100,34100,34100,34100,0
|
|
20240603,180100,2585466000,34100,34100,34100,34100,0
|
|
20240603,180000,2585466000,34100,34100,34100,34100,0
|
|
20240603,175900,2585466000,34100,34100,34100,34100,0
|
|
20240603,175800,2585466000,34100,34100,34100,34100,0
|
|
20240603,175700,2585466000,34100,34100,34100,34100,5348
|
|
20240603,175600,2585466000,34100,34100,34100,34100,0
|
|
20240603,175500,2585466000,34100,34100,34100,34100,0
|
|
20240603,175400,2585466000,34100,34100,34100,34100,0
|
|
20240603,175300,2585466000,34100,34100,34100,34100,0
|
|
20240603,175200,2585466000,34100,34100,34100,34100,0
|
|
20240603,175100,2585466000,34100,34100,34100,34100,0
|
|
20240603,175000,2585466000,34100,34100,34100,34100,0
|
|
20240603,174900,2585466000,34100,34100,34100,34100,0
|
|
20240603,174800,2585466000,34100,34100,34100,34100,0
|
|
20240603,174700,2585466000,34100,34100,34100,34100,0
|
|
20240603,174600,2585466000,34100,34100,34100,34100,0
|
|
20240603,174500,2585466000,34100,34100,34100,34100,0
|
|
20240603,174400,2585466000,34100,34100,34100,34100,0
|
|
20240603,174300,2585466000,34100,34100,34100,34100,0
|
|
20240603,174200,2585466000,34100,34100,34100,34100,0
|
|
20240603,174100,2585466000,34100,34100,34100,34100,0
|
|
20240603,174000,2585466000,34100,34100,34100,34100,0
|
|
20240603,173900,2585466000,34100,34100,34100,34100,0
|
|
20240603,173800,2585466000,34100,34100,34100,34100,0
|
|
20240603,173700,2585466000,34100,34100,34100,34100,0
|
|
20240603,173600,2585466000,34100,34100,34100,34100,0
|
|
20240603,173500,2585466000,34100,34100,34100,34100,0
|
|
20240603,173400,2585466000,34100,34100,34100,34100,0
|
|
20240603,173300,2585466000,34100,34100,34100,34100,0
|
|
20240603,173200,2585466000,34100,34100,34100,34100,0
|
|
20240603,173100,2585466000,34100,34100,34100,34100,0
|
|
20240603,173000,2585466000,34100,34100,34100,34100,0
|
|
20240603,172900,2585466000,34100,34100,34100,34100,0
|
|
20240603,172800,2585466000,34100,34100,34100,34100,0
|
|
20240603,172700,2585466000,34100,34100,34100,34100,5348
|
|
20240603,172600,2585466000,34100,34100,34100,34100,0
|
|
20240603,172500,2585466000,34100,34100,34100,34100,0
|
|
20240603,172400,2585466000,34100,34100,34100,34100,0
|
|
20240603,172300,2585466000,34100,34100,34100,34100,0
|
|
20240603,172200,2585466000,34100,34100,34100,34100,0
|
|
20240603,172100,2585466000,34100,34100,34100,34100,0
|
|
20240603,172000,2585466000,34100,34100,34100,34100,0
|
|
20240603,171900,2585466000,34100,34100,34100,34100,0
|
|
20240603,171800,2585466000,34100,34100,34100,34100,0
|
|
20240603,171700,2585466000,34100,34100,34100,34100,0
|
|
20240603,171600,2585466000,34100,34100,34100,34100,0
|
|
20240603,171500,2585466000,34100,34100,34100,34100,0
|
|
20240603,171400,2585466000,34100,34100,34100,34100,0
|
|
20240603,171300,2585466000,34100,34100,34100,34100,0
|
|
20240603,171200,2585466000,34100,34100,34100,34100,0
|
|
20240603,171100,2585466000,34100,34100,34100,34100,0
|
|
20240603,171000,2585466000,34100,34100,34100,34100,0
|
|
20240603,170900,2585466000,34100,34100,34100,34100,0
|
|
20240603,170800,2585466000,34100,34100,34100,34100,0
|
|
20240603,170700,2585466000,34100,34100,34100,34100,0
|
|
20240603,170600,2585466000,34100,34100,34100,34100,0
|
|
20240603,170500,2585466000,34100,34100,34100,34100,0
|
|
20240603,170400,2585466000,34100,34100,34100,34100,0
|
|
20240603,170300,2585466000,34100,34100,34100,34100,0
|
|
20240603,170200,2585466000,34100,34100,34100,34100,0
|
|
20240603,170100,2585466000,34100,34100,34100,34100,0
|
|
20240603,170000,2585466000,34100,34100,34100,34100,0
|
|
20240603,165900,2585466000,34100,34100,34100,34100,0
|
|
20240603,165800,2585466000,34100,34100,34100,34100,0
|
|
20240603,165700,2585466000,34100,34100,34100,34100,5348
|
|
20240603,165600,2585466000,34100,34100,34100,34100,0
|
|
20240603,165500,2585466000,34100,34100,34100,34100,0
|
|
20240603,165400,2585466000,34100,34100,34100,34100,0
|
|
20240603,165300,2585466000,34100,34100,34100,34100,0
|
|
20240603,165200,2585466000,34100,34100,34100,34100,0
|
|
20240603,165100,2585466000,34100,34100,34100,34100,0
|
|
20240603,165000,2585466000,34100,34100,34100,34100,0
|
|
20240603,164900,2585466000,34100,34100,34100,34100,0
|
|
20240603,164800,2585466000,34100,34100,34100,34100,0
|
|
20240603,164700,2585466000,34100,34100,34100,34100,0
|
|
20240603,164600,2585466000,34100,34100,34100,34100,0
|
|
20240603,164500,2585466000,34100,34100,34100,34100,0
|
|
20240603,164400,2585466000,34100,34100,34100,34100,0
|
|
20240603,164300,2585466000,34100,34100,34100,34100,0
|
|
20240603,164200,2585466000,34100,34100,34100,34100,0
|
|
20240603,164100,2585466000,34100,34100,34100,34100,0
|
|
20240603,164000,2585466000,34100,34100,34100,34100,0
|
|
20240603,163900,2585466000,34100,34100,34100,34100,0
|
|
20240603,163800,2585466000,34100,34100,34100,34100,0
|
|
20240603,163700,2585466000,34100,34100,34100,34100,0
|
|
20240603,163600,2585466000,34100,34100,34100,34100,0
|
|
20240603,163500,2585466000,34100,34100,34100,34100,0
|
|
20240603,163400,2585466000,34100,34100,34100,34100,0
|
|
20240603,163300,2585466000,34100,34100,34100,34100,0
|
|
20240603,163200,2585466000,34100,34100,34100,34100,0
|
|
20240603,163100,2585466000,34100,34100,34100,34100,0
|
|
20240603,163000,2585466000,34100,34100,34100,34100,0
|
|
20240603,162900,2585466000,34100,34100,34100,34100,0
|
|
20240603,162800,2585466000,34100,34100,34100,34100,0
|
|
20240603,162700,2585466000,34100,34100,34100,34100,5348
|
|
20240603,162600,2585466000,34100,34100,34100,34100,0
|
|
20240603,162500,2585466000,34100,34100,34100,34100,0
|
|
20240603,162400,2585466000,34100,34100,34100,34100,0
|
|
20240603,162300,2585466000,34100,34100,34100,34100,0
|
|
20240603,162200,2585466000,34100,34100,34100,34100,0
|
|
20240603,162100,2585466000,34100,34100,34100,34100,0
|
|
20240603,162000,2585466000,34100,34100,34100,34100,0
|
|
20240603,161900,2585466000,34100,34100,34100,34100,0
|
|
20240603,161800,2585466000,34100,34100,34100,34100,0
|
|
20240603,161700,2585466000,34100,34100,34100,34100,0
|
|
20240603,161600,2585466000,34100,34100,34100,34100,0
|
|
20240603,161500,2585466000,34100,34100,34100,34100,0
|
|
20240603,161400,2585466000,34100,34100,34100,34100,0
|
|
20240603,161300,2585466000,34100,34100,34100,34100,0
|
|
20240603,161200,2585466000,34100,34100,34100,34100,0
|
|
20240603,161100,2585466000,34100,34100,34100,34100,0
|
|
20240603,161000,2585466000,34100,34100,34100,34100,0
|
|
20240603,160900,2585466000,34100,34100,34100,34100,0
|
|
20240603,160800,2585466000,34100,34100,34100,34100,0
|
|
20240603,160700,2585466000,34100,34100,34100,34100,0
|
|
20240603,160600,2585466000,34100,34100,34100,34100,0
|
|
20240603,160500,2585466000,34100,34100,34100,34100,0
|
|
20240603,160400,2585466000,34100,34100,34100,34100,0
|
|
20240603,160300,2585466000,34100,34100,34100,34100,0
|
|
20240603,160200,2585466000,34100,34100,34100,34100,0
|
|
20240603,160100,2585466000,34100,34100,34100,34100,0
|
|
20240603,160000,2585466000,34100,34100,34100,34100,0
|
|
20240603,155900,2585466000,34100,34100,34100,34100,0
|
|
20240603,155800,2585466000,34100,34100,34100,34100,0
|
|
20240603,155700,2585466000,34100,34100,34100,34100,5348
|
|
20240603,155600,2585466000,34100,34100,34100,34100,0
|
|
20240603,155500,2585466000,34100,34100,34100,34100,0
|
|
20240603,155400,2585466000,34100,34100,34100,34100,0
|
|
20240603,155300,2585466000,34100,34100,34100,34100,0
|
|
20240603,155200,2585466000,34100,34100,34100,34100,0
|
|
20240603,155100,2585466000,34100,34100,34100,34100,0
|
|
20240603,155000,2585466000,34100,34100,34100,34100,0
|
|
20240603,154900,2585466000,34100,34100,34100,34100,0
|
|
20240603,154800,2585466000,34100,34100,34100,34100,0
|
|
20240603,154700,2585466000,34100,34100,34100,34100,0
|
|
20240603,154600,2585466000,34100,34100,34100,34100,0
|
|
20240603,154500,2585466000,34100,34100,34100,34100,0
|
|
20240603,154400,2585466000,34100,34100,34100,34100,0
|
|
20240603,154300,2585466000,34100,34100,34100,34100,0
|
|
20240603,154200,2585466000,34100,34100,34100,34100,0
|
|
20240603,154100,2585466000,34100,34100,34100,34100,0
|
|
20240603,154000,2585466000,34100,34100,34100,34100,0
|
|
20240603,153900,2585466000,34100,34100,34100,34100,0
|
|
20240603,153800,2585466000,34100,34100,34100,34100,0
|
|
20240603,153700,2585466000,34100,34100,34100,34100,0
|
|
20240603,153600,2585466000,34100,34100,34100,34100,0
|
|
20240603,153500,2585466000,34100,34100,34100,34100,0
|
|
20240603,153400,2585466000,34100,34100,34100,34100,0
|
|
20240603,153300,2585466000,34100,34100,34100,34100,0
|
|
20240603,153200,2585466000,34100,34100,34100,34100,0
|
|
20240603,153100,2585466000,34100,34100,34100,34100,0
|
|
20240603,153000,2585466000,34100,34100,34100,34100,5348
|
|
20240603,152900,2403099200,33900,33900,33900,33900,0
|
|
20240603,152800,2403099200,33900,33900,33900,33900,0
|
|
20240603,152700,2403099200,33900,33900,33900,33900,0
|
|
20240603,152600,2403099200,33900,33900,33900,33900,0
|
|
20240603,152500,2403099200,33900,33900,33900,33900,0
|
|
20240603,152400,2403099200,33900,33900,33900,33900,0
|
|
20240603,152300,2403099200,33900,33900,33900,33900,0
|
|
20240603,152200,2403099200,33900,33900,33900,33900,0
|
|
20240603,152100,2403099200,33900,33900,33900,33900,0
|
|
20240603,152000,2403099200,33900,33900,33900,33900,0
|
|
20240603,151900,2403099200,33900,33900,33950,33900,211
|
|
20240603,151800,2395945550,33900,33950,33950,33900,207
|
|
20240603,151700,2388927900,33900,33950,33950,33900,132
|
|
20240603,151600,2384452150,33900,33900,33950,33900,162
|
|
20240603,151500,2378960100,33900,33900,33950,33900,177
|
|
20240603,151400,2372959500,33900,33900,33950,33900,389
|
|
20240603,151300,2359770850,33900,33950,34000,33900,345
|
|
20240603,151200,2348061400,33950,33950,34000,33950,234
|
|
20240603,151100,2340115800,34000,34000,34000,33950,170
|
|
20240603,151000,2334343950,33950,34000,34000,33950,207
|
|
20240603,150900,2327315200,33950,34000,34000,33950,100
|
|
20240603,150800,2323919100,33950,33950,34000,33950,34
|
|
20240603,150700,2322764650,33950,33950,34000,33950,49
|
|
20240603,150600,2321100300,33950,33950,34000,33950,84
|
|
20240603,150500,2318248400,33950,33950,34000,33950,139
|
|
20240603,150400,2313529050,34000,34000,34000,33950,114
|
|
20240603,150300,2309657800,33950,33950,34000,33950,173
|
|
20240603,150200,2303783850,33950,33950,34000,33950,203
|
|
20240603,150100,2296891200,33950,33950,34000,33950,122
|
|
20240603,150000,2292749250,33950,33950,34000,33950,122
|
|
20240603,145900,2288605250,34000,33950,34000,33950,45
|
|
20240603,145800,2287076600,33950,33950,34000,33950,48
|
|
20240603,145700,2285446900,33950,33950,34000,33950,584
|
|
20240603,145600,2265619300,33950,33950,34000,33950,34
|
|
20240603,145500,2264464950,33950,33900,34000,33900,828
|
|
20240603,145400,2236358150,33900,33950,33950,33900,87
|
|
20240603,145300,2233408750,33900,33900,33950,33900,68
|
|
20240603,145200,2231103400,33900,33900,33950,33900,86
|
|
20240603,145100,2228187200,33900,33900,33950,33900,59
|
|
20240603,145000,2226187050,33900,33950,33950,33900,63
|
|
20240603,144900,2224050400,33900,33950,33950,33900,133
|
|
20240603,144800,2219541600,33900,33900,33950,33900,76
|
|
20240603,144700,2216965150,33900,33900,33950,33900,176
|
|
20240603,144600,2210997900,33900,33900,33950,33900,98
|
|
20240603,144500,2207673150,33900,33900,33950,33850,485
|
|
20240603,144400,2191231800,33900,33900,33950,33850,920
|
|
20240603,144300,2160043750,33900,33950,33950,33900,72
|
|
20240603,144200,2157601350,33950,33900,33950,33900,42
|
|
20240603,144100,2156176700,33950,33900,33950,33900,136
|
|
20240603,144000,2151563700,33900,33900,33950,33900,88
|
|
20240603,143900,2148579600,33900,33900,33950,33900,115
|
|
20240603,143800,2144681000,33900,33900,33950,33900,173
|
|
20240603,143700,2138816200,33900,33900,33950,33900,233
|
|
20240603,143600,2130916200,33900,33900,33950,33900,78
|
|
20240603,143500,2128271900,33900,33900,33950,33900,125
|
|
20240603,143400,2124033500,33900,33950,33950,33900,49
|
|
20240603,143300,2122371500,33950,34000,34000,33950,83
|
|
20240603,143200,2119553550,33900,33950,34000,33900,1545
|
|
20240603,143100,2067108200,33950,34000,34050,33950,746
|
|
20240603,143000,2041749300,34000,34000,34050,34000,55
|
|
20240603,142900,2039877900,34050,34000,34050,34000,65
|
|
20240603,142800,2037667350,34050,34050,34050,34000,41
|
|
20240603,142700,2036271950,34000,34000,34050,34000,43
|
|
20240603,142600,2034809150,34050,34050,34050,34000,370
|
|
20240603,142500,2022214250,34000,34000,34050,34000,149
|
|
20240603,142400,2017147350,34050,34000,34050,34000,78
|
|
20240603,142300,2014494300,34050,34050,34050,34000,96
|
|
20240603,142200,2011227950,34050,34000,34050,34000,87
|
|
20240603,142100,2008269400,34000,34000,34050,34000,49
|
|
20240603,142000,2006603300,34000,34000,34050,34000,91
|
|
20240603,141900,2003508400,34000,34000,34050,34000,85
|
|
20240603,141800,2000618350,34000,34100,34150,34000,543
|
|
20240603,141700,1982112100,34150,34150,34150,34100,72
|
|
20240603,141600,1979656800,34100,34100,34150,34100,82
|
|
20240603,141500,1976860550,34100,34100,34150,34100,87
|
|
20240603,141400,1973893000,34100,34100,34150,34100,216
|
|
20240603,141300,1966527100,34100,34100,34150,34100,49
|
|
20240603,141200,1964854900,34150,34150,34150,34100,26
|
|
20240603,141100,1963968150,34100,34150,34150,34100,9
|
|
20240603,141000,1963661200,34150,34100,34150,34100,25
|
|
20240603,140900,1962807700,34150,34150,34150,34150,1
|
|
20240603,140800,1962773550,34150,34150,34150,34100,228
|
|
20240603,140700,1954995750,34150,34150,34150,34100,49
|
|
20240603,140600,1953322650,34150,34100,34150,34100,19
|
|
20240603,140500,1952674300,34150,34100,34150,34100,78
|
|
20240603,140400,1950011450,34100,34050,34150,34050,2792
|
|
20240603,140300,1854928700,34000,34000,34050,34000,52
|
|
20240603,140200,1853159850,34050,34050,34050,34000,154
|
|
20240603,140100,1847923100,34000,34050,34050,34000,33
|
|
20240603,140000,1846800500,34000,34050,34050,34000,74
|
|
20240603,135900,1844284450,34050,34000,34050,34000,7
|
|
20240603,135800,1844046350,34050,34000,34050,33950,520
|
|
20240603,135700,1826367050,34000,34050,34050,34000,145
|
|
20240603,135600,1821436700,34000,34050,34050,34000,26
|
|
20240603,135500,1820551900,34050,34000,34050,34000,12
|
|
20240603,135400,1820143600,34050,34000,34050,34000,19
|
|
20240603,135300,1819497500,34000,34050,34050,34000,23
|
|
20240603,135200,1818714600,34050,34050,34050,34000,10
|
|
20240603,135100,1818374450,34050,34000,34050,34000,287
|
|
20240603,135000,1808615550,34000,34000,34050,34000,201
|
|
20240603,134900,1801780850,34000,33950,34050,33950,561
|
|
20240603,134800,1782704950,34000,33950,34000,33950,19
|
|
20240603,134700,1782059150,34000,33950,34000,33950,24
|
|
20240603,134600,1781244250,34000,34000,34000,34000,16
|
|
20240603,134500,1780700250,33950,33950,33950,33950,6
|
|
20240603,134400,1780496550,33950,33950,33950,33950,7
|
|
20240603,134300,1780258900,34000,33950,34000,33950,33
|
|
20240603,134200,1779137800,33950,34000,34000,33950,12
|
|
20240603,134100,1778729950,34000,33950,34000,33950,174
|
|
20240603,134000,1772814350,33950,33950,33950,33950,21
|
|
20240603,133900,1772101400,34000,34000,34000,34000,0
|
|
20240603,133800,1772101400,34000,33950,34000,33950,22
|
|
20240603,133700,1771353750,33950,33950,33950,33950,3
|
|
20240603,133600,1771251900,33950,33950,34000,33950,338
|
|
20240603,133500,1759775950,33950,33950,33950,33950,0
|
|
20240603,133400,1759775950,33950,34000,34000,33950,19
|
|
20240603,133300,1759130150,33950,33950,33950,33950,6
|
|
20240603,133200,1758926450,33950,33950,33950,33950,21
|
|
20240603,133100,1758213500,34000,34000,34000,34000,17
|
|
20240603,133000,1757635500,34000,33950,34000,33950,7
|
|
20240603,132900,1757397800,33950,34000,34000,33950,36
|
|
20240603,132800,1756174850,33950,33950,33950,33950,7
|
|
20240603,132700,1755937200,33950,33950,33950,33950,1
|
|
20240603,132600,1755903250,33950,34000,34000,33950,20
|
|
20240603,132500,1755223400,33950,33950,33950,33950,24
|
|
20240603,132400,1754408600,34000,34000,34000,34000,16
|
|
20240603,132300,1753864600,33950,33950,33950,33900,217
|
|
20240603,132200,1746500800,33950,34000,34000,33950,528
|
|
20240603,132100,1728549650,34050,34050,34050,34000,23
|
|
20240603,132000,1727766750,34050,34050,34050,34050,2
|
|
20240603,131900,1727698650,34000,34050,34050,34000,69
|
|
20240603,131800,1725350700,34050,34050,34050,34050,62
|
|
20240603,131700,1723239600,34050,34050,34050,34050,7
|
|
20240603,131600,1723001250,34100,34050,34100,34050,51
|
|
20240603,131500,1721263650,34000,34050,34050,34000,58
|
|
20240603,131400,1719289750,34100,34100,34100,34050,34
|
|
20240603,131300,1718131400,34050,34050,34050,34000,122
|
|
20240603,131200,1713977500,34050,34050,34050,34050,20
|
|
20240603,131100,1713296500,34050,33950,34050,33950,855
|
|
20240603,131000,1684240250,33900,33950,33950,33900,4
|
|
20240603,130900,1684104600,33950,33900,33950,33900,77
|
|
20240603,130800,1681493550,33950,33900,33950,33900,32
|
|
20240603,130700,1680408450,33900,33950,33950,33900,103
|
|
20240603,130600,1676915450,33900,33900,33900,33900,131
|
|
20240603,130500,1672474550,33950,33900,33950,33900,13
|
|
20240603,130400,1672033350,33950,33900,33950,33900,34
|
|
20240603,130300,1670879900,33900,33900,33900,33900,5
|
|
20240603,130200,1670710400,33950,33950,33950,33950,26
|
|
20240603,130100,1669827700,33900,33900,33900,33900,10
|
|
20240603,130000,1669488700,33900,33900,33900,33900,17
|
|
20240603,125900,1668912400,33900,33950,33950,33900,80
|
|
20240603,125800,1666196650,33900,33900,33900,33900,0
|
|
20240603,125700,1666196650,33900,33900,33900,33900,20
|
|
20240603,125600,1665518650,33950,33950,33950,33950,0
|
|
20240603,125500,1665518650,33950,34000,34000,33950,36
|
|
20240603,125400,1664296400,33950,33950,33950,33900,370
|
|
20240603,125300,1651738000,33950,33950,33950,33950,17
|
|
20240603,125200,1651160850,33950,33950,33950,33950,4
|
|
20240603,125100,1651025050,34000,34000,34000,34000,0
|
|
20240603,125000,1651025050,34000,33900,34000,33900,23
|
|
20240603,124900,1650245150,33950,33950,34000,33950,779
|
|
20240603,124800,1623781100,34000,34000,34000,34000,264
|
|
20240603,124700,1614805100,34000,34050,34050,34000,26
|
|
20240603,124600,1613920050,34000,34000,34000,34000,17
|
|
20240603,124500,1613342050,34000,34000,34000,34000,5
|
|
20240603,124400,1613172050,34050,34000,34050,34000,34
|
|
20240603,124300,1612015350,34000,34000,34050,34000,23
|
|
20240603,124200,1611233300,34050,34050,34050,34050,16
|
|
20240603,124100,1610688500,34000,34050,34050,34000,21
|
|
20240603,124000,1609973500,34000,34050,34050,34000,21
|
|
20240603,123900,1609258700,34000,34000,34000,34000,17
|
|
20240603,123800,1608680700,34000,34000,34000,34000,4
|
|
20240603,123700,1608544700,34050,34050,34050,34050,17
|
|
20240603,123600,1607965850,34000,34000,34000,34000,0
|
|
20240603,123500,1607965850,34000,34050,34050,34000,91
|
|
20240603,123400,1604869650,34050,34050,34050,34050,39
|
|
20240603,123300,1603541700,34050,34050,34050,34050,5
|
|
20240603,123200,1603371450,34100,34050,34100,34050,38
|
|
20240603,123100,1602076700,34100,34050,34100,34050,57
|
|
20240603,123000,1600135450,34050,34100,34100,34050,19
|
|
20240603,122900,1599487750,34050,34050,34050,34050,68
|
|
20240603,122800,1597172350,34050,34050,34050,34050,21
|
|
20240603,122700,1596457300,34100,34050,34100,34050,27
|
|
20240603,122600,1595537100,34100,34100,34100,34100,1
|
|
20240603,122500,1595503000,34050,34050,34100,34050,41
|
|
20240603,122400,1594106250,34100,34100,34100,34100,67
|
|
20240603,122300,1591821550,34100,34150,34150,34100,26
|
|
20240603,122200,1590933850,34150,34150,34150,34150,17
|
|
20240603,122100,1590353300,34100,34100,34100,34100,20
|
|
20240603,122000,1589671300,34200,34200,34200,34200,154
|
|
20240603,121900,1584404500,34200,34200,34200,34200,1
|
|
20240603,121800,1584370300,34200,34050,34200,34050,550
|
|
20240603,121700,1565583450,34100,34100,34100,34100,165
|
|
20240603,121600,1559956950,34100,34100,34100,34100,313
|
|
20240603,121500,1549283650,34150,34100,34150,34100,26
|
|
20240603,121400,1548395900,34150,34150,34150,34150,18
|
|
20240603,121300,1547781200,34150,34200,34200,34150,476
|
|
20240603,121200,1531525000,34150,34150,34150,34150,7
|
|
20240603,121100,1531285950,34150,34200,34200,34150,154
|
|
20240603,121000,1526021600,34150,34200,34200,34150,36
|
|
20240603,120900,1524791250,34150,34150,34150,34150,80
|
|
20240603,120800,1522059250,34200,34200,34200,34200,18
|
|
20240603,120700,1521443650,34200,34200,34200,34200,317
|
|
20240603,120600,1510602250,34200,34200,34200,34200,5
|
|
20240603,120500,1510431250,34250,34250,34300,34250,71
|
|
20240603,120400,1507998750,34250,34250,34250,34250,219
|
|
20240603,120300,1500498000,34250,34300,34300,34250,33
|
|
20240603,120200,1499366950,34300,34300,34300,34300,64
|
|
20240603,120100,1497171750,34300,34350,34350,34300,15
|
|
20240603,120000,1496656700,34350,34300,34350,34300,836
|
|
20240603,115900,1467981100,34350,34350,34350,34300,297
|
|
20240603,115800,1457792350,34300,34350,34350,34300,19
|
|
20240603,115700,1457139850,34300,34300,34350,34300,30
|
|
20240603,115600,1456110800,34300,34300,34300,34300,778
|
|
20240603,115500,1429425400,34300,34250,34300,34250,84
|
|
20240603,115400,1426547650,34250,34250,34250,34250,20
|
|
20240603,115300,1425862650,34200,34200,34250,34200,117
|
|
20240603,115200,1421860700,34200,34150,34300,34150,84
|
|
20240603,115100,1418982650,34150,34200,34300,34150,2640
|
|
20240603,115000,1328609100,34150,34150,34200,34000,935
|
|
20240603,114900,1296743100,34150,34150,34150,34150,23
|
|
20240603,114800,1295957650,34200,34200,34200,34200,16
|
|
20240603,114700,1295410450,34150,34150,34150,34150,24
|
|
20240603,114600,1294590850,34200,34200,34200,34200,16
|
|
20240603,114500,1294043650,34150,34150,34150,34050,786
|
|
20240603,114400,1267209500,34150,34150,34150,34150,9
|
|
20240603,114300,1266902150,34150,34200,34200,34150,40
|
|
20240603,114200,1265534800,34150,34150,34150,34150,52
|
|
20240603,114100,1263759000,34150,34200,34200,34150,18
|
|
20240603,114000,1263143550,34150,34150,34150,34150,62
|
|
20240603,113900,1261026250,34150,34200,34200,34150,166
|
|
20240603,113800,1255357200,34150,34200,34200,34150,34
|
|
20240603,113700,1254195250,34150,34150,34150,34150,23
|
|
20240603,113600,1253409800,34150,34150,34150,34100,587
|
|
20240603,113500,1233368750,34100,34100,34100,34100,56
|
|
20240603,113400,1231459150,34100,34100,34100,34100,50
|
|
20240603,113300,1229754150,34150,34100,34150,34100,74
|
|
20240603,113200,1227229950,34100,34100,34100,34100,109
|
|
20240603,113100,1223513050,34100,34100,34150,34100,33
|
|
20240603,113000,1222387000,34150,34150,34150,34150,365
|
|
20240603,112900,1209922250,34150,34150,34200,34150,653
|
|
20240603,112800,1187622050,34150,34050,34150,34050,39
|
|
20240603,112700,1186292150,34050,34100,34100,34050,263
|
|
20240603,112600,1177324050,34100,34100,34150,34100,262
|
|
20240603,112500,1168389100,34100,34050,34150,34000,3942
|
|
20240603,112400,1034145300,34000,34000,34000,34000,17
|
|
20240603,112300,1033567300,34050,34050,34050,34050,17
|
|
20240603,112200,1032988450,34000,34000,34000,34000,100
|
|
20240603,112100,1029588450,34000,34000,34050,34000,61
|
|
20240603,112000,1027513750,34000,34000,34000,34000,725
|
|
20240603,111900,1002863750,33950,33950,33950,33950,17
|
|
20240603,111800,1002286600,33950,33950,33950,33950,0
|
|
20240603,111700,1002286600,33950,33900,33950,33900,915
|
|
20240603,111600,971257450,33900,33900,33900,33900,18
|
|
20240603,111500,970647250,33850,33900,33900,33850,8
|
|
20240603,111400,970376250,33900,33900,33900,33900,18
|
|
20240603,111300,969766050,33850,33850,33850,33850,17
|
|
20240603,111200,969190600,33900,33900,33900,33900,5
|
|
20240603,111100,969021100,33900,33850,33900,33850,6
|
|
20240603,111000,968817750,33850,33900,33900,33850,17
|
|
20240603,110900,968242250,33900,33900,33900,33900,0
|
|
20240603,110800,968242250,33900,33900,33900,33900,0
|
|
20240603,110700,968242250,33900,33900,33900,33900,50
|
|
20240603,110600,966547250,33850,33850,33850,33850,17
|
|
20240603,110500,965971800,33850,33850,33850,33850,0
|
|
20240603,110400,965971800,33850,33850,33850,33850,0
|
|
20240603,110300,965971800,33850,33850,33850,33850,17
|
|
20240603,110200,965396350,33900,33900,33900,33900,0
|
|
20240603,110100,965396350,33900,33850,33950,33700,2695
|
|
20240603,110000,874194200,33850,33850,33850,33850,24
|
|
20240603,105900,873381800,33850,33850,33850,33800,29
|
|
20240603,105800,872401000,33850,33850,33850,33850,0
|
|
20240603,105700,872401000,33850,33850,33850,33850,51
|
|
20240603,105600,870674650,33850,33800,33850,33800,19
|
|
20240603,105500,870032350,33800,33800,33800,33800,1
|
|
20240603,105400,869998550,33800,33800,33800,33800,46
|
|
20240603,105300,868443750,33800,33800,33800,33800,0
|
|
20240603,105200,868443750,33800,33750,33800,33750,119
|
|
20240603,105100,864422400,33800,33800,33800,33800,194
|
|
20240603,105000,857865200,33800,33800,33800,33800,1
|
|
20240603,104900,857831400,33750,33750,33750,33750,423
|
|
20240603,104800,843555150,33700,33700,33700,33700,272
|
|
20240603,104700,834388750,33700,33700,33700,33700,6
|
|
20240603,104600,834186550,33700,33700,33700,33700,7
|
|
20240603,104500,833950650,33650,33650,33650,33650,17
|
|
20240603,104400,833378600,33650,33700,33700,33650,989
|
|
20240603,104300,800060500,33700,33750,33750,33700,34
|
|
20240603,104200,798913050,33700,33700,33700,33700,100
|
|
20240603,104100,795543050,33700,33750,33750,33700,44
|
|
20240603,104000,794060000,33700,33700,33700,33700,25
|
|
20240603,103900,793217500,33700,33750,33750,33700,30
|
|
20240603,103800,792206300,33700,33750,33750,33700,70
|
|
20240603,103700,789847050,33700,33750,33750,33700,82
|
|
20240603,103600,787083400,33750,33750,33750,33750,0
|
|
20240603,103500,787083400,33750,33750,33750,33750,8
|
|
20240603,103400,786813400,33700,33700,33700,33700,25
|
|
20240603,103300,785970900,33750,33750,33750,33750,42
|
|
20240603,103200,784553400,33750,33750,33750,33750,67
|
|
20240603,103100,782292150,33700,33800,33800,33700,325
|
|
20240603,103000,771326400,33750,33750,33750,33750,61
|
|
20240603,102900,769267650,33750,33750,33750,33750,15
|
|
20240603,102800,768761400,33750,33750,33750,33750,3
|
|
20240603,102700,768660150,33750,33750,33750,33750,17
|
|
20240603,102600,768086400,33750,33750,33750,33750,83
|
|
20240603,102500,765285150,33750,33750,33750,33750,4
|
|
20240603,102400,765150150,33800,33800,33800,33800,204
|
|
20240603,102300,758254950,33800,33800,33800,33800,17
|
|
20240603,102200,757680350,33800,33800,33800,33800,0
|
|
20240603,102100,757680350,33800,33800,33800,33800,0
|
|
20240603,102000,757680350,33800,33800,33800,33800,17
|
|
20240603,101900,757105750,33850,33850,33850,33850,0
|
|
20240603,101800,757105750,33850,33800,33850,33800,382
|
|
20240603,101700,744175150,33800,33750,33800,33750,261
|
|
20240603,101600,735358950,33700,33750,33750,33700,182
|
|
20240603,101500,729223050,33750,33750,33750,33750,19
|
|
20240603,101400,728581800,33700,33750,33750,33700,68
|
|
20240603,101300,726287950,33750,33700,33750,33700,53
|
|
20240603,101200,724501800,33700,33750,33750,33700,864
|
|
20240603,101100,695345900,33750,33750,33750,33750,17
|
|
20240603,101000,694772150,33750,33800,33800,33750,346
|
|
20240603,100900,683090050,33800,33850,33850,33800,21
|
|
20240603,100800,682380200,33800,33800,33800,33800,96
|
|
20240603,100700,679135400,33850,33800,33850,33800,18
|
|
20240603,100600,678526950,33800,33850,33850,33800,29
|
|
20240603,100500,677546600,33850,33850,33850,33850,1
|
|
20240603,100400,677512750,33850,33850,33850,33850,177
|
|
20240603,100300,671521300,33850,33850,33850,33850,330
|
|
20240603,100200,660350800,33800,33800,33800,33800,66
|
|
20240603,100100,658120000,33850,33850,33850,33850,2
|
|
20240603,100000,658052300,33850,33800,33850,33800,16
|
|
20240603,095900,657511450,33800,33800,33800,33800,16
|
|
20240603,095800,656970650,33800,33800,33800,33800,155
|
|
20240603,095700,651731650,33800,33800,33800,33800,88
|
|
20240603,095600,648757250,33800,33800,33800,33800,2
|
|
20240603,095500,648689650,33800,33850,33850,33700,965
|
|
20240603,095400,616094250,33800,33850,33850,33800,58
|
|
20240603,095300,614133800,33800,33850,33850,33800,29
|
|
20240603,095200,613153350,33850,33850,33850,33850,8
|
|
20240603,095100,612882550,33800,33800,33800,33800,85
|
|
20240603,095000,610009550,33850,33850,33850,33850,11
|
|
20240603,094900,609637200,33850,33800,33900,33800,578
|
|
20240603,094800,590097450,33800,33800,33800,33800,17
|
|
20240603,094700,589522850,33900,33850,33900,33800,1448
|
|
20240603,094600,540563250,33850,33850,33850,33850,30
|
|
20240603,094500,539547750,33900,33900,33900,33900,51
|
|
20240603,094400,537818850,33900,33900,33900,33850,26
|
|
20240603,094300,536938650,33900,33900,33900,33900,113
|
|
20240603,094200,533107950,33900,33900,33900,33900,433
|
|
20240603,094100,518429250,33900,33950,33950,33900,75
|
|
20240603,094000,515885750,33900,33900,33900,33900,68
|
|
20240603,093900,513580550,33950,33850,33950,33850,384
|
|
20240603,093800,500560050,33900,33850,33900,33850,119
|
|
20240603,093700,496531750,33850,33850,33900,33850,157
|
|
20240603,093600,491217250,33850,33900,33900,33850,78
|
|
20240603,093500,488574900,33900,33900,33900,33900,114
|
|
20240603,093400,484710300,33950,33950,33950,33950,153
|
|
20240603,093300,479515950,33950,34000,34000,33950,79
|
|
20240603,093200,476833350,34000,34000,34000,34000,1
|
|
20240603,093100,476799350,34000,33950,34000,33950,136
|
|
20240603,093000,472177100,33950,33950,33950,33950,17
|
|
20240603,092900,471599950,33950,33950,33950,33950,0
|
|
20240603,092800,471599950,33950,34000,34000,33950,239
|
|
20240603,092700,463474250,34000,34000,34000,34000,152
|
|
20240603,092600,458306250,34000,34050,34050,34000,185
|
|
20240603,092500,452007850,34050,34050,34050,34050,0
|
|
20240603,092400,452007850,34050,34000,34050,34000,183
|
|
20240603,092300,445778750,33950,34000,34000,33950,460
|
|
20240603,092200,430140150,34050,34000,34050,33950,651
|
|
20240603,092100,408004650,33950,34000,34000,33950,220
|
|
20240603,092000,400525650,34000,34000,34000,33950,350
|
|
20240603,091900,388629550,34000,33900,34000,33900,23
|
|
20240603,091800,387849550,34050,34050,34050,34000,139
|
|
20240603,091700,383122600,34050,34100,34100,34000,282
|
|
20240603,091600,373532600,34100,34100,34100,34050,230
|
|
20240603,091500,365700000,34100,34000,34150,34000,713
|
|
20240603,091400,341383550,34100,34100,34100,34100,316
|
|
20240603,091300,330607950,34000,34100,34100,34000,14
|
|
20240603,091200,330130650,34100,34100,34100,34000,760
|
|
20240603,091100,304221650,34100,34100,34100,34100,204
|
|
20240603,091000,297265250,34050,34050,34100,34000,456
|
|
20240603,090900,281730750,33900,34100,34150,33900,1476
|
|
20240603,090800,231637400,34050,34050,34100,33800,2402
|
|
20240603,090700,150059950,34100,34000,34100,34000,349
|
|
20240603,090600,138177350,34000,34100,34250,34000,442
|
|
20240603,090500,123077650,34250,34150,34250,34150,405
|
|
20240603,090400,109214100,34250,34200,34250,34050,509
|
|
20240603,090300,91828550,34200,34050,34250,34050,609
|
|
20240603,090200,71057150,34050,34050,34050,34000,618
|
|
20240603,090100,50038100,34050,34000,34050,34000,156
|
|
20240603,090000,44732450,33850,33700,34050,33700,1326
|