743 lines
39 KiB
CSV
743 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,212000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,211900,2029390550,34600,34600,34600,34600,0
|
|
20240610,211800,2029390550,34600,34600,34600,34600,0
|
|
20240610,211700,2029390550,34600,34600,34600,34600,0
|
|
20240610,211600,2029390550,34600,34600,34600,34600,0
|
|
20240610,211500,2029390550,34600,34600,34600,34600,0
|
|
20240610,211400,2029390550,34600,34600,34600,34600,0
|
|
20240610,211300,2029390550,34600,34600,34600,34600,0
|
|
20240610,211200,2029390550,34600,34600,34600,34600,0
|
|
20240610,211100,2029390550,34600,34600,34600,34600,0
|
|
20240610,211000,2029390550,34600,34600,34600,34600,0
|
|
20240610,210900,2029390550,34600,34600,34600,34600,0
|
|
20240610,210800,2029390550,34600,34600,34600,34600,0
|
|
20240610,210700,2029390550,34600,34600,34600,34600,0
|
|
20240610,210600,2029390550,34600,34600,34600,34600,0
|
|
20240610,210500,2029390550,34600,34600,34600,34600,0
|
|
20240610,210400,2029390550,34600,34600,34600,34600,0
|
|
20240610,210300,2029390550,34600,34600,34600,34600,0
|
|
20240610,210200,2029390550,34600,34600,34600,34600,0
|
|
20240610,210100,2029390550,34600,34600,34600,34600,0
|
|
20240610,210000,2029390550,34600,34600,34600,34600,0
|
|
20240610,205900,2029390550,34600,34600,34600,34600,0
|
|
20240610,205800,2029390550,34600,34600,34600,34600,0
|
|
20240610,205700,2029390550,34600,34600,34600,34600,0
|
|
20240610,205600,2029390550,34600,34600,34600,34600,0
|
|
20240610,205500,2029390550,34600,34600,34600,34600,0
|
|
20240610,205400,2029390550,34600,34600,34600,34600,0
|
|
20240610,205300,2029390550,34600,34600,34600,34600,0
|
|
20240610,205200,2029390550,34600,34600,34600,34600,0
|
|
20240610,205100,2029390550,34600,34600,34600,34600,0
|
|
20240610,205000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,204900,2029390550,34600,34600,34600,34600,0
|
|
20240610,204800,2029390550,34600,34600,34600,34600,0
|
|
20240610,204700,2029390550,34600,34600,34600,34600,0
|
|
20240610,204600,2029390550,34600,34600,34600,34600,0
|
|
20240610,204500,2029390550,34600,34600,34600,34600,0
|
|
20240610,204400,2029390550,34600,34600,34600,34600,0
|
|
20240610,204300,2029390550,34600,34600,34600,34600,0
|
|
20240610,204200,2029390550,34600,34600,34600,34600,0
|
|
20240610,204100,2029390550,34600,34600,34600,34600,0
|
|
20240610,204000,2029390550,34600,34600,34600,34600,0
|
|
20240610,203900,2029390550,34600,34600,34600,34600,0
|
|
20240610,203800,2029390550,34600,34600,34600,34600,0
|
|
20240610,203700,2029390550,34600,34600,34600,34600,0
|
|
20240610,203600,2029390550,34600,34600,34600,34600,0
|
|
20240610,203500,2029390550,34600,34600,34600,34600,0
|
|
20240610,203400,2029390550,34600,34600,34600,34600,0
|
|
20240610,203300,2029390550,34600,34600,34600,34600,0
|
|
20240610,203200,2029390550,34600,34600,34600,34600,0
|
|
20240610,203100,2029390550,34600,34600,34600,34600,0
|
|
20240610,203000,2029390550,34600,34600,34600,34600,0
|
|
20240610,202900,2029390550,34600,34600,34600,34600,0
|
|
20240610,202800,2029390550,34600,34600,34600,34600,0
|
|
20240610,202700,2029390550,34600,34600,34600,34600,0
|
|
20240610,202600,2029390550,34600,34600,34600,34600,0
|
|
20240610,202500,2029390550,34600,34600,34600,34600,0
|
|
20240610,202400,2029390550,34600,34600,34600,34600,0
|
|
20240610,202300,2029390550,34600,34600,34600,34600,0
|
|
20240610,202200,2029390550,34600,34600,34600,34600,0
|
|
20240610,202100,2029390550,34600,34600,34600,34600,0
|
|
20240610,202000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,201900,2029390550,34600,34600,34600,34600,0
|
|
20240610,201800,2029390550,34600,34600,34600,34600,0
|
|
20240610,201700,2029390550,34600,34600,34600,34600,0
|
|
20240610,201600,2029390550,34600,34600,34600,34600,0
|
|
20240610,201500,2029390550,34600,34600,34600,34600,0
|
|
20240610,201400,2029390550,34600,34600,34600,34600,0
|
|
20240610,201300,2029390550,34600,34600,34600,34600,0
|
|
20240610,201200,2029390550,34600,34600,34600,34600,0
|
|
20240610,201100,2029390550,34600,34600,34600,34600,0
|
|
20240610,201000,2029390550,34600,34600,34600,34600,0
|
|
20240610,200900,2029390550,34600,34600,34600,34600,0
|
|
20240610,200800,2029390550,34600,34600,34600,34600,0
|
|
20240610,200700,2029390550,34600,34600,34600,34600,0
|
|
20240610,200600,2029390550,34600,34600,34600,34600,0
|
|
20240610,200500,2029390550,34600,34600,34600,34600,0
|
|
20240610,200400,2029390550,34600,34600,34600,34600,0
|
|
20240610,200300,2029390550,34600,34600,34600,34600,0
|
|
20240610,200200,2029390550,34600,34600,34600,34600,0
|
|
20240610,200100,2029390550,34600,34600,34600,34600,0
|
|
20240610,200000,2029390550,34600,34600,34600,34600,0
|
|
20240610,195900,2029390550,34600,34600,34600,34600,0
|
|
20240610,195800,2029390550,34600,34600,34600,34600,0
|
|
20240610,195700,2029390550,34600,34600,34600,34600,0
|
|
20240610,195600,2029390550,34600,34600,34600,34600,0
|
|
20240610,195500,2029390550,34600,34600,34600,34600,0
|
|
20240610,195400,2029390550,34600,34600,34600,34600,0
|
|
20240610,195300,2029390550,34600,34600,34600,34600,0
|
|
20240610,195200,2029390550,34600,34600,34600,34600,0
|
|
20240610,195100,2029390550,34600,34600,34600,34600,0
|
|
20240610,195000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,194900,2029390550,34600,34600,34600,34600,0
|
|
20240610,194800,2029390550,34600,34600,34600,34600,0
|
|
20240610,194700,2029390550,34600,34600,34600,34600,0
|
|
20240610,194600,2029390550,34600,34600,34600,34600,0
|
|
20240610,194500,2029390550,34600,34600,34600,34600,0
|
|
20240610,194400,2029390550,34600,34600,34600,34600,0
|
|
20240610,194300,2029390550,34600,34600,34600,34600,0
|
|
20240610,194200,2029390550,34600,34600,34600,34600,0
|
|
20240610,194100,2029390550,34600,34600,34600,34600,0
|
|
20240610,194000,2029390550,34600,34600,34600,34600,0
|
|
20240610,193900,2029390550,34600,34600,34600,34600,0
|
|
20240610,193800,2029390550,34600,34600,34600,34600,0
|
|
20240610,193700,2029390550,34600,34600,34600,34600,0
|
|
20240610,193600,2029390550,34600,34600,34600,34600,0
|
|
20240610,193500,2029390550,34600,34600,34600,34600,0
|
|
20240610,193400,2029390550,34600,34600,34600,34600,0
|
|
20240610,193300,2029390550,34600,34600,34600,34600,0
|
|
20240610,193200,2029390550,34600,34600,34600,34600,0
|
|
20240610,193100,2029390550,34600,34600,34600,34600,0
|
|
20240610,193000,2029390550,34600,34600,34600,34600,0
|
|
20240610,192900,2029390550,34600,34600,34600,34600,0
|
|
20240610,192800,2029390550,34600,34600,34600,34600,0
|
|
20240610,192700,2029390550,34600,34600,34600,34600,0
|
|
20240610,192600,2029390550,34600,34600,34600,34600,0
|
|
20240610,192500,2029390550,34600,34600,34600,34600,0
|
|
20240610,192400,2029390550,34600,34600,34600,34600,0
|
|
20240610,192300,2029390550,34600,34600,34600,34600,0
|
|
20240610,192200,2029390550,34600,34600,34600,34600,0
|
|
20240610,192100,2029390550,34600,34600,34600,34600,0
|
|
20240610,192000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,191900,2029390550,34600,34600,34600,34600,0
|
|
20240610,191800,2029390550,34600,34600,34600,34600,0
|
|
20240610,191700,2029390550,34600,34600,34600,34600,0
|
|
20240610,191600,2029390550,34600,34600,34600,34600,0
|
|
20240610,191500,2029390550,34600,34600,34600,34600,0
|
|
20240610,191400,2029390550,34600,34600,34600,34600,0
|
|
20240610,191300,2029390550,34600,34600,34600,34600,0
|
|
20240610,191200,2029390550,34600,34600,34600,34600,0
|
|
20240610,191100,2029390550,34600,34600,34600,34600,0
|
|
20240610,191000,2029390550,34600,34600,34600,34600,0
|
|
20240610,190900,2029390550,34600,34600,34600,34600,0
|
|
20240610,190800,2029390550,34600,34600,34600,34600,0
|
|
20240610,190700,2029390550,34600,34600,34600,34600,0
|
|
20240610,190600,2029390550,34600,34600,34600,34600,0
|
|
20240610,190500,2029390550,34600,34600,34600,34600,0
|
|
20240610,190400,2029390550,34600,34600,34600,34600,0
|
|
20240610,190300,2029390550,34600,34600,34600,34600,0
|
|
20240610,190200,2029390550,34600,34600,34600,34600,0
|
|
20240610,190100,2029390550,34600,34600,34600,34600,0
|
|
20240610,190000,2029390550,34600,34600,34600,34600,0
|
|
20240610,185900,2029390550,34600,34600,34600,34600,0
|
|
20240610,185800,2029390550,34600,34600,34600,34600,0
|
|
20240610,185700,2029390550,34600,34600,34600,34600,0
|
|
20240610,185600,2029390550,34600,34600,34600,34600,0
|
|
20240610,185500,2029390550,34600,34600,34600,34600,0
|
|
20240610,185400,2029390550,34600,34600,34600,34600,0
|
|
20240610,185300,2029390550,34600,34600,34600,34600,0
|
|
20240610,185200,2029390550,34600,34600,34600,34600,0
|
|
20240610,185100,2029390550,34600,34600,34600,34600,0
|
|
20240610,185000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,184900,2029390550,34600,34600,34600,34600,0
|
|
20240610,184800,2029390550,34600,34600,34600,34600,0
|
|
20240610,184700,2029390550,34600,34600,34600,34600,0
|
|
20240610,184600,2029390550,34600,34600,34600,34600,0
|
|
20240610,184500,2029390550,34600,34600,34600,34600,0
|
|
20240610,184400,2029390550,34600,34600,34600,34600,0
|
|
20240610,184300,2029390550,34600,34600,34600,34600,0
|
|
20240610,184200,2029390550,34600,34600,34600,34600,0
|
|
20240610,184100,2029390550,34600,34600,34600,34600,0
|
|
20240610,184000,2029390550,34600,34600,34600,34600,0
|
|
20240610,183900,2029390550,34600,34600,34600,34600,0
|
|
20240610,183800,2029390550,34600,34600,34600,34600,0
|
|
20240610,183700,2029390550,34600,34600,34600,34600,0
|
|
20240610,183600,2029390550,34600,34600,34600,34600,0
|
|
20240610,183500,2029390550,34600,34600,34600,34600,0
|
|
20240610,183400,2029390550,34600,34600,34600,34600,0
|
|
20240610,183300,2029390550,34600,34600,34600,34600,0
|
|
20240610,183200,2029390550,34600,34600,34600,34600,0
|
|
20240610,183100,2029390550,34600,34600,34600,34600,0
|
|
20240610,183000,2029390550,34600,34600,34600,34600,0
|
|
20240610,182900,2029390550,34600,34600,34600,34600,0
|
|
20240610,182800,2029390550,34600,34600,34600,34600,0
|
|
20240610,182700,2029390550,34600,34600,34600,34600,0
|
|
20240610,182600,2029390550,34600,34600,34600,34600,0
|
|
20240610,182500,2029390550,34600,34600,34600,34600,0
|
|
20240610,182400,2029390550,34600,34600,34600,34600,0
|
|
20240610,182300,2029390550,34600,34600,34600,34600,0
|
|
20240610,182200,2029390550,34600,34600,34600,34600,0
|
|
20240610,182100,2029390550,34600,34600,34600,34600,0
|
|
20240610,182000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,181900,2029390550,34600,34600,34600,34600,0
|
|
20240610,181800,2029390550,34600,34600,34600,34600,0
|
|
20240610,181700,2029390550,34600,34600,34600,34600,0
|
|
20240610,181600,2029390550,34600,34600,34600,34600,0
|
|
20240610,181500,2029390550,34600,34600,34600,34600,0
|
|
20240610,181400,2029390550,34600,34600,34600,34600,0
|
|
20240610,181300,2029390550,34600,34600,34600,34600,0
|
|
20240610,181200,2029390550,34600,34600,34600,34600,0
|
|
20240610,181100,2029390550,34600,34600,34600,34600,0
|
|
20240610,181000,2029390550,34600,34600,34600,34600,0
|
|
20240610,180900,2029390550,34600,34600,34600,34600,0
|
|
20240610,180800,2029390550,34600,34600,34600,34600,0
|
|
20240610,180700,2029390550,34600,34600,34600,34600,0
|
|
20240610,180600,2029390550,34600,34600,34600,34600,0
|
|
20240610,180500,2029390550,34600,34600,34600,34600,0
|
|
20240610,180400,2029390550,34600,34600,34600,34600,0
|
|
20240610,180300,2029390550,34600,34600,34600,34600,0
|
|
20240610,180200,2029390550,34600,34600,34600,34600,0
|
|
20240610,180100,2029390550,34600,34600,34600,34600,0
|
|
20240610,180000,2029390550,34600,34600,34600,34600,0
|
|
20240610,175900,2029390550,34600,34600,34600,34600,0
|
|
20240610,175800,2029390550,34600,34600,34600,34600,0
|
|
20240610,175700,2029390550,34600,34600,34600,34600,0
|
|
20240610,175600,2029390550,34600,34600,34600,34600,0
|
|
20240610,175500,2029390550,34600,34600,34600,34600,0
|
|
20240610,175400,2029390550,34600,34600,34600,34600,0
|
|
20240610,175300,2029390550,34600,34600,34600,34600,0
|
|
20240610,175200,2029390550,34600,34600,34600,34600,0
|
|
20240610,175100,2029390550,34600,34600,34600,34600,0
|
|
20240610,175000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,174900,2029390550,34600,34600,34600,34600,0
|
|
20240610,174800,2029390550,34600,34600,34600,34600,0
|
|
20240610,174700,2029390550,34600,34600,34600,34600,0
|
|
20240610,174600,2029390550,34600,34600,34600,34600,0
|
|
20240610,174500,2029390550,34600,34600,34600,34600,0
|
|
20240610,174400,2029390550,34600,34600,34600,34600,0
|
|
20240610,174300,2029390550,34600,34600,34600,34600,0
|
|
20240610,174200,2029390550,34600,34600,34600,34600,0
|
|
20240610,174100,2029390550,34600,34600,34600,34600,0
|
|
20240610,174000,2029390550,34600,34600,34600,34600,0
|
|
20240610,173900,2029390550,34600,34600,34600,34600,0
|
|
20240610,173800,2029390550,34600,34600,34600,34600,0
|
|
20240610,173700,2029390550,34600,34600,34600,34600,0
|
|
20240610,173600,2029390550,34600,34600,34600,34600,0
|
|
20240610,173500,2029390550,34600,34600,34600,34600,0
|
|
20240610,173400,2029390550,34600,34600,34600,34600,0
|
|
20240610,173300,2029390550,34600,34600,34600,34600,0
|
|
20240610,173200,2029390550,34600,34600,34600,34600,0
|
|
20240610,173100,2029390550,34600,34600,34600,34600,0
|
|
20240610,173000,2029390550,34600,34600,34600,34600,0
|
|
20240610,172900,2029390550,34600,34600,34600,34600,0
|
|
20240610,172800,2029390550,34600,34600,34600,34600,0
|
|
20240610,172700,2029390550,34600,34600,34600,34600,0
|
|
20240610,172600,2029390550,34600,34600,34600,34600,0
|
|
20240610,172500,2029390550,34600,34600,34600,34600,0
|
|
20240610,172400,2029390550,34600,34600,34600,34600,0
|
|
20240610,172300,2029390550,34600,34600,34600,34600,0
|
|
20240610,172200,2029390550,34600,34600,34600,34600,0
|
|
20240610,172100,2029390550,34600,34600,34600,34600,0
|
|
20240610,172000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,171900,2029390550,34600,34600,34600,34600,0
|
|
20240610,171800,2029390550,34600,34600,34600,34600,0
|
|
20240610,171700,2029390550,34600,34600,34600,34600,0
|
|
20240610,171600,2029390550,34600,34600,34600,34600,0
|
|
20240610,171500,2029390550,34600,34600,34600,34600,0
|
|
20240610,171400,2029390550,34600,34600,34600,34600,0
|
|
20240610,171300,2029390550,34600,34600,34600,34600,0
|
|
20240610,171200,2029390550,34600,34600,34600,34600,0
|
|
20240610,171100,2029390550,34600,34600,34600,34600,0
|
|
20240610,171000,2029390550,34600,34600,34600,34600,0
|
|
20240610,170900,2029390550,34600,34600,34600,34600,0
|
|
20240610,170800,2029390550,34600,34600,34600,34600,0
|
|
20240610,170700,2029390550,34600,34600,34600,34600,0
|
|
20240610,170600,2029390550,34600,34600,34600,34600,0
|
|
20240610,170500,2029390550,34600,34600,34600,34600,0
|
|
20240610,170400,2029390550,34600,34600,34600,34600,0
|
|
20240610,170300,2029390550,34600,34600,34600,34600,0
|
|
20240610,170200,2029390550,34600,34600,34600,34600,0
|
|
20240610,170100,2029390550,34600,34600,34600,34600,0
|
|
20240610,170000,2029390550,34600,34600,34600,34600,0
|
|
20240610,165900,2029390550,34600,34600,34600,34600,0
|
|
20240610,165800,2029390550,34600,34600,34600,34600,0
|
|
20240610,165700,2029390550,34600,34600,34600,34600,0
|
|
20240610,165600,2029390550,34600,34600,34600,34600,0
|
|
20240610,165500,2029390550,34600,34600,34600,34600,0
|
|
20240610,165400,2029390550,34600,34600,34600,34600,0
|
|
20240610,165300,2029390550,34600,34600,34600,34600,0
|
|
20240610,165200,2029390550,34600,34600,34600,34600,0
|
|
20240610,165100,2029390550,34600,34600,34600,34600,0
|
|
20240610,165000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,164900,2029390550,34600,34600,34600,34600,0
|
|
20240610,164800,2029390550,34600,34600,34600,34600,0
|
|
20240610,164700,2029390550,34600,34600,34600,34600,0
|
|
20240610,164600,2029390550,34600,34600,34600,34600,0
|
|
20240610,164500,2029390550,34600,34600,34600,34600,0
|
|
20240610,164400,2029390550,34600,34600,34600,34600,0
|
|
20240610,164300,2029390550,34600,34600,34600,34600,0
|
|
20240610,164200,2029390550,34600,34600,34600,34600,0
|
|
20240610,164100,2029390550,34600,34600,34600,34600,0
|
|
20240610,164000,2029390550,34600,34600,34600,34600,0
|
|
20240610,163900,2029390550,34600,34600,34600,34600,0
|
|
20240610,163800,2029390550,34600,34600,34600,34600,0
|
|
20240610,163700,2029390550,34600,34600,34600,34600,0
|
|
20240610,163600,2029390550,34600,34600,34600,34600,0
|
|
20240610,163500,2029390550,34600,34600,34600,34600,0
|
|
20240610,163400,2029390550,34600,34600,34600,34600,0
|
|
20240610,163300,2029390550,34600,34600,34600,34600,0
|
|
20240610,163200,2029390550,34600,34600,34600,34600,0
|
|
20240610,163100,2029390550,34600,34600,34600,34600,0
|
|
20240610,163000,2029390550,34600,34600,34600,34600,0
|
|
20240610,162900,2029390550,34600,34600,34600,34600,0
|
|
20240610,162800,2029390550,34600,34600,34600,34600,0
|
|
20240610,162700,2029390550,34600,34600,34600,34600,0
|
|
20240610,162600,2029390550,34600,34600,34600,34600,0
|
|
20240610,162500,2029390550,34600,34600,34600,34600,0
|
|
20240610,162400,2029390550,34600,34600,34600,34600,0
|
|
20240610,162300,2029390550,34600,34600,34600,34600,0
|
|
20240610,162200,2029390550,34600,34600,34600,34600,0
|
|
20240610,162100,2029390550,34600,34600,34600,34600,0
|
|
20240610,162000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,161900,2029390550,34600,34600,34600,34600,0
|
|
20240610,161800,2029390550,34600,34600,34600,34600,0
|
|
20240610,161700,2029390550,34600,34600,34600,34600,0
|
|
20240610,161600,2029390550,34600,34600,34600,34600,0
|
|
20240610,161500,2029390550,34600,34600,34600,34600,0
|
|
20240610,161400,2029390550,34600,34600,34600,34600,0
|
|
20240610,161300,2029390550,34600,34600,34600,34600,0
|
|
20240610,161200,2029390550,34600,34600,34600,34600,0
|
|
20240610,161100,2029390550,34600,34600,34600,34600,0
|
|
20240610,161000,2029390550,34600,34600,34600,34600,0
|
|
20240610,160900,2029390550,34600,34600,34600,34600,0
|
|
20240610,160800,2029390550,34600,34600,34600,34600,0
|
|
20240610,160700,2029390550,34600,34600,34600,34600,0
|
|
20240610,160600,2029390550,34600,34600,34600,34600,0
|
|
20240610,160500,2029390550,34600,34600,34600,34600,0
|
|
20240610,160400,2029390550,34600,34600,34600,34600,0
|
|
20240610,160300,2029390550,34600,34600,34600,34600,0
|
|
20240610,160200,2029390550,34600,34600,34600,34600,0
|
|
20240610,160100,2029390550,34600,34600,34600,34600,0
|
|
20240610,160000,2029390550,34600,34600,34600,34600,0
|
|
20240610,155900,2029390550,34600,34600,34600,34600,0
|
|
20240610,155800,2029390550,34600,34600,34600,34600,0
|
|
20240610,155700,2029390550,34600,34600,34600,34600,0
|
|
20240610,155600,2029390550,34600,34600,34600,34600,0
|
|
20240610,155500,2029390550,34600,34600,34600,34600,0
|
|
20240610,155400,2029390550,34600,34600,34600,34600,0
|
|
20240610,155300,2029390550,34600,34600,34600,34600,0
|
|
20240610,155200,2029390550,34600,34600,34600,34600,0
|
|
20240610,155100,2029390550,34600,34600,34600,34600,0
|
|
20240610,155000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,154900,2029390550,34600,34600,34600,34600,0
|
|
20240610,154800,2029390550,34600,34600,34600,34600,0
|
|
20240610,154700,2029390550,34600,34600,34600,34600,0
|
|
20240610,154600,2029390550,34600,34600,34600,34600,0
|
|
20240610,154500,2029390550,34600,34600,34600,34600,0
|
|
20240610,154400,2029390550,34600,34600,34600,34600,0
|
|
20240610,154300,2029390550,34600,34600,34600,34600,0
|
|
20240610,154200,2029390550,34600,34600,34600,34600,0
|
|
20240610,154100,2029390550,34600,34600,34600,34600,0
|
|
20240610,154000,2029390550,34600,34600,34600,34600,0
|
|
20240610,153900,2029390550,34600,34600,34600,34600,0
|
|
20240610,153800,2029390550,34600,34600,34600,34600,0
|
|
20240610,153700,2029390550,34600,34600,34600,34600,0
|
|
20240610,153600,2029390550,34600,34600,34600,34600,0
|
|
20240610,153500,2029390550,34600,34600,34600,34600,0
|
|
20240610,153400,2029390550,34600,34600,34600,34600,0
|
|
20240610,153300,2029390550,34600,34600,34600,34600,0
|
|
20240610,153200,2029390550,34600,34600,34600,34600,0
|
|
20240610,153100,2029390550,34600,34600,34600,34600,0
|
|
20240610,153000,2029390550,34600,34600,34600,34600,5924
|
|
20240610,152900,1824420150,34650,34650,34650,34650,0
|
|
20240610,152800,1824420150,34650,34650,34650,34650,0
|
|
20240610,152700,1824420150,34650,34650,34650,34650,0
|
|
20240610,152600,1824420150,34650,34650,34650,34650,0
|
|
20240610,152500,1824420150,34650,34650,34650,34650,0
|
|
20240610,152400,1824420150,34650,34650,34650,34650,0
|
|
20240610,152300,1824420150,34650,34650,34650,34650,0
|
|
20240610,152200,1824420150,34650,34650,34650,34650,0
|
|
20240610,152100,1824420150,34650,34650,34650,34650,0
|
|
20240610,152000,1824420150,34650,34650,34650,34650,0
|
|
20240610,151900,1824420150,34650,34850,35000,34650,2162
|
|
20240610,151800,1749206450,34850,34950,34950,34850,105
|
|
20240610,151700,1745541750,34900,34900,34950,34900,63
|
|
20240610,151600,1743340600,34900,34900,34950,34900,132
|
|
20240610,151500,1738727500,34950,34950,34950,34900,122
|
|
20240610,151400,1734463900,34900,34850,34950,34850,102
|
|
20240610,151300,1730899350,34950,34900,34950,34850,142
|
|
20240610,151200,1725940250,34850,34900,34900,34850,100
|
|
20240610,151100,1722450500,34900,34850,34900,34850,125
|
|
20240610,151000,1718088400,34850,34900,35000,34850,257
|
|
20240610,150900,1709124050,34850,34900,34900,34850,105
|
|
20240610,150800,1705460050,34900,34850,34950,34850,295
|
|
20240610,150700,1695163700,34850,34900,34950,34850,100
|
|
20240610,150600,1691669650,34850,34900,34950,34850,338
|
|
20240610,150500,1679872800,34850,34900,35000,34850,133
|
|
20240610,150400,1675223650,34900,34900,35000,34850,188
|
|
20240610,150300,1668659800,35000,34950,35000,34850,195
|
|
20240610,150200,1661840850,34900,34950,35000,34850,978
|
|
20240610,150100,1627674850,35000,34950,35050,34950,174
|
|
20240610,150000,1621585350,35000,35000,35050,34950,128
|
|
20240610,145900,1617104900,35000,35000,35050,34950,562
|
|
20240610,145800,1597435700,35050,35000,35050,35000,118
|
|
20240610,145700,1593300400,35000,35050,35050,35000,133
|
|
20240610,145600,1588639100,35050,35050,35050,35000,129
|
|
20240610,145500,1584117950,35050,35050,35050,35000,123
|
|
20240610,145400,1579806900,35000,35000,35050,34950,116
|
|
20240610,145300,1575743500,34950,35000,35050,34950,181
|
|
20240610,145200,1569409900,35050,35000,35050,34950,142
|
|
20240610,145100,1564432950,35000,35000,35050,34950,283
|
|
20240610,145000,1554526950,35000,35000,35050,34950,134
|
|
20240610,144900,1549836950,35050,35000,35050,34950,121
|
|
20240610,144800,1545600850,35000,35000,35050,34950,264
|
|
20240610,144700,1536357050,35050,35050,35050,34950,213
|
|
20240610,144600,1528893350,35050,35050,35050,34950,130
|
|
20240610,144500,1524337950,35000,35000,35000,34950,131
|
|
20240610,144400,1519753000,35000,35050,35050,34950,144
|
|
20240610,144300,1514706800,34950,35000,35050,34950,95
|
|
20240610,144200,1511378150,34950,35000,35050,34950,347
|
|
20240610,144100,1499232400,35000,34950,35050,34950,267
|
|
20240610,144000,1489885300,34950,35050,35050,34950,151
|
|
20240610,143900,1484593900,35050,35050,35050,34950,179
|
|
20240610,143800,1478320050,35050,34950,35050,34950,126
|
|
20240610,143700,1473906400,35000,35000,35000,34900,85
|
|
20240610,143600,1470931800,34900,35000,35050,34900,114
|
|
20240610,143500,1466943100,35000,35000,35050,34900,272
|
|
20240610,143400,1457423350,35000,35000,35000,34850,272
|
|
20240610,143300,1447920100,35000,35000,35050,34950,77
|
|
20240610,143200,1445223300,35050,34900,35100,34900,1593
|
|
20240610,143100,1389502700,34900,34800,34900,34750,718
|
|
20240610,143000,1364507750,34800,34750,34800,34750,6
|
|
20240610,142900,1364299150,34800,34750,34800,34750,15
|
|
20240610,142800,1363777600,34750,34750,34800,34700,115
|
|
20240610,142700,1359781400,34750,34700,34800,34700,64
|
|
20240610,142600,1357557850,34700,34800,34850,34700,33
|
|
20240610,142500,1356410250,34800,34700,34800,34700,813
|
|
20240610,142400,1328145850,34750,34700,34750,34700,12
|
|
20240610,142300,1327729350,34700,34750,34750,34700,157
|
|
20240610,142200,1322278600,34750,34800,34800,34750,381
|
|
20240610,142100,1309023300,34800,34800,34850,34800,240
|
|
20240610,142000,1300671250,34800,34800,34850,34800,15
|
|
20240610,141900,1300149100,34800,34800,34850,34800,63
|
|
20240610,141800,1297954150,34800,34800,34850,34800,20
|
|
20240610,141700,1297258050,34800,34700,34850,34650,761
|
|
20240610,141600,1270825250,34650,34700,34700,34650,18
|
|
20240610,141500,1270201300,34750,34600,34850,34600,98
|
|
20240610,141400,1266793200,34650,34650,34700,34600,14
|
|
20240610,141300,1266308500,34650,34650,34650,34600,14
|
|
20240610,141200,1265823900,34650,34600,34650,34600,25
|
|
20240610,141100,1264958600,34600,34600,34700,34600,13
|
|
20240610,141000,1264508400,34800,34600,34800,34600,338
|
|
20240610,140900,1252762650,34650,34600,34700,34550,122
|
|
20240610,140800,1248532450,34600,34600,34600,34600,18
|
|
20240610,140700,1247909650,34600,34600,34650,34600,18
|
|
20240610,140600,1247286750,34600,34600,34650,34600,16
|
|
20240610,140500,1246733100,34600,34600,34600,34600,16
|
|
20240610,140400,1246179500,34600,34600,34650,34600,41
|
|
20240610,140300,1244760800,34600,34600,34600,34600,16
|
|
20240610,140200,1244207200,34600,34600,34650,34600,31
|
|
20240610,140100,1243134550,34600,34650,34650,34600,368
|
|
20240610,140000,1230401300,34650,34650,34750,34650,37
|
|
20240610,135900,1229117350,34650,34650,34700,34650,87
|
|
20240610,135800,1226102750,34650,34650,34650,34650,6
|
|
20240610,135700,1225894850,34650,34700,34700,34650,193
|
|
20240610,135600,1219198200,34650,34700,34700,34650,5
|
|
20240610,135500,1219024900,34650,34700,34750,34650,53
|
|
20240610,135400,1217185800,34650,34650,34700,34650,8
|
|
20240610,135300,1216908550,34650,34650,34650,34650,6
|
|
20240610,135200,1216700650,34650,34650,34700,34650,137
|
|
20240610,135100,1211951250,34650,34700,34700,34650,58
|
|
20240610,135000,1209939150,34650,34650,34650,34650,4
|
|
20240610,134900,1209800550,34650,34700,34700,34650,6
|
|
20240610,134800,1209592600,34650,34650,34650,34650,4
|
|
20240610,134700,1209454000,34650,34750,34750,34650,152
|
|
20240610,134600,1204172950,34650,34700,34750,34650,130
|
|
20240610,134500,1199658650,34650,34700,34700,34650,108
|
|
20240610,134400,1195911350,34650,34650,34700,34650,8
|
|
20240610,134300,1195634100,34650,34700,34700,34650,312
|
|
20240610,134200,1184809850,34700,34700,34750,34700,9
|
|
20240610,134100,1184497450,34700,34700,34750,34700,20
|
|
20240610,134000,1183803300,34700,34700,34750,34700,7
|
|
20240610,133900,1183560350,34700,34750,34750,34700,3
|
|
20240610,133800,1183456150,34700,34700,34700,34700,1
|
|
20240610,133700,1183421450,34700,34700,34800,34700,13
|
|
20240610,133600,1182969450,34800,34800,34800,34800,184
|
|
20240610,133500,1176566250,34850,34850,34900,34850,21
|
|
20240610,133400,1175833900,34850,34750,34850,34700,135
|
|
20240610,133300,1171132050,34750,34750,34750,34750,113
|
|
20240610,133200,1167205300,34800,34650,34800,34600,4200
|
|
20240610,133100,1021153600,34650,34650,34750,34650,944
|
|
20240610,133000,988408900,34600,34500,34600,34500,339
|
|
20240610,132900,976681000,34500,34500,34650,34450,408
|
|
20240610,132800,962555300,34550,34500,34550,34450,620
|
|
20240610,132700,941146250,34500,34450,34500,34450,3
|
|
20240610,132600,941042850,34450,34500,34500,34450,128
|
|
20240610,132500,936632850,34500,34500,34500,34450,67
|
|
20240610,132400,934321400,34500,34500,34500,34500,3
|
|
20240610,132300,934217900,34500,34450,34500,34450,5
|
|
20240610,132200,934045600,34450,34500,34500,34450,3
|
|
20240610,132100,933942200,34450,34500,34500,34450,64
|
|
20240610,132000,931736850,34500,34450,34500,34450,4
|
|
20240610,131900,931598950,34450,34450,34450,34450,6
|
|
20240610,131800,931392250,34500,34500,34500,34500,1
|
|
20240610,131700,931357750,34500,34450,34500,34450,4
|
|
20240610,131600,931219900,34450,34450,34450,34450,7
|
|
20240610,131500,930978750,34500,34500,34500,34500,33
|
|
20240610,131400,929840250,34500,34500,34500,34500,0
|
|
20240610,131300,929840250,34500,34450,34500,34450,4
|
|
20240610,131200,929702400,34500,34500,34500,34500,2
|
|
20240610,131100,929633400,34450,34450,34450,34450,1
|
|
20240610,131000,929598950,34450,34400,34450,34400,8
|
|
20240610,130900,929323500,34500,34400,34500,34400,8
|
|
20240610,130800,929048200,34450,34500,34500,34450,354
|
|
20240610,130700,916852850,34500,34500,34500,34500,1
|
|
20240610,130600,916818350,34450,34450,34450,34450,2
|
|
20240610,130500,916749450,34450,34450,34500,34450,3
|
|
20240610,130400,916646050,34450,34450,34450,34450,30
|
|
20240610,130300,915612550,34450,34450,34500,34450,8
|
|
20240610,130200,915336900,34500,34500,34500,34500,1
|
|
20240610,130100,915302400,34500,34500,34500,34500,3
|
|
20240610,130000,915198900,34450,34500,34500,34450,10
|
|
20240610,125900,914854150,34450,34450,34450,34450,2
|
|
20240610,125800,914785250,34500,34500,34500,34450,4
|
|
20240610,125700,914647300,34500,34500,34500,34500,0
|
|
20240610,125600,914647300,34500,34500,34500,34450,34
|
|
20240610,125500,913474400,34500,34500,34500,34500,2
|
|
20240610,125400,913405400,34450,34500,34500,34450,29
|
|
20240610,125300,912406300,34500,34450,34500,34450,6
|
|
20240610,125200,912199450,34500,34500,34500,34500,0
|
|
20240610,125100,912199450,34500,34500,34500,34450,131
|
|
20240610,125000,907685300,34500,34500,34500,34500,2
|
|
20240610,124900,907616300,34450,34500,34500,34450,12
|
|
20240610,124800,907202400,34500,34500,34500,34500,3
|
|
20240610,124700,907098900,34450,34500,34500,34450,36
|
|
20240610,124600,905857050,34500,34450,34500,34450,5
|
|
20240610,124500,905684700,34500,34450,34500,34450,3
|
|
20240610,124400,905581250,34500,34500,34500,34450,68
|
|
20240610,124300,903235450,34500,34500,34500,34500,6
|
|
20240610,124200,903028450,34450,34500,34500,34450,4
|
|
20240610,124100,902890550,34500,34500,34500,34500,1
|
|
20240610,124000,902856050,34500,34450,34500,34450,6
|
|
20240610,123900,902649250,34550,34550,34550,34450,5
|
|
20240610,123800,902476800,34550,34550,34550,34550,1
|
|
20240610,123700,902442250,34550,34550,34550,34550,2
|
|
20240610,123600,902373150,34550,34450,34550,34450,3
|
|
20240610,123500,902269700,34550,34550,34550,34550,1
|
|
20240610,123400,902235150,34550,34550,34550,34550,3
|
|
20240610,123300,902131500,34450,34550,34550,34450,102
|
|
20240610,123200,898617400,34450,34450,34550,34450,317
|
|
20240610,123100,887681450,34500,34500,34500,34500,2
|
|
20240610,123000,887612450,34500,34500,34500,34500,2
|
|
20240610,122900,887543450,34500,34500,34500,34450,7
|
|
20240610,122800,887302050,34500,34500,34500,34500,1
|
|
20240610,122700,887267550,34450,34500,34500,34450,4
|
|
20240610,122600,887129650,34500,34450,34500,34450,9
|
|
20240610,122500,886819450,34450,34450,34450,34450,6
|
|
20240610,122400,886612750,34500,34500,34500,34500,2
|
|
20240610,122300,886543750,34400,34400,34400,34400,1
|
|
20240610,122200,886509350,34500,34400,34500,34400,4
|
|
20240610,122100,886371550,34400,34500,34500,34400,5
|
|
20240610,122000,886199150,34450,34450,34450,34400,6
|
|
20240610,121900,885992500,34400,34400,34450,34400,27
|
|
20240610,121800,885063300,34450,34450,34450,34450,4
|
|
20240610,121700,884925500,34450,34450,34450,34450,2
|
|
20240610,121600,884856600,34400,34450,34450,34400,23
|
|
20240610,121500,884064300,34400,34450,34450,34400,4
|
|
20240610,121400,883926650,34450,34400,34450,34400,17
|
|
20240610,121300,883341750,34400,34450,34450,34400,3
|
|
20240610,121200,883238450,34450,34400,34450,34400,5
|
|
20240610,121100,883066400,34450,34450,34450,34400,78
|
|
20240610,121000,880383100,34450,34400,34450,34400,3
|
|
20240610,120900,880279800,34400,34400,34450,34400,14
|
|
20240610,120800,879798150,34400,34450,34450,34400,9
|
|
20240610,120700,879488350,34450,34450,34450,34400,105
|
|
20240610,120600,875871250,34650,34450,34650,34450,5
|
|
20240610,120500,875698600,34450,34450,34650,34450,3
|
|
20240610,120400,875595050,34650,34650,34650,34650,31
|
|
20240610,120300,874520900,34650,34650,34650,34650,1
|
|
20240610,120200,874486250,34650,34600,34650,34400,6
|
|
20240610,120100,874279200,34400,34400,34400,34400,1
|
|
20240610,120000,874244800,34400,34450,34600,34400,50
|
|
20240610,115900,872522200,34650,34650,34650,34650,1
|
|
20240610,115800,872487550,34650,34450,34650,34450,4
|
|
20240610,115700,872349350,34450,34600,34650,34450,572
|
|
20240610,115600,852559900,34600,34600,34600,34600,0
|
|
20240610,115500,852559900,34600,34450,34600,34450,6
|
|
20240610,115400,852352900,34600,34450,34600,34450,3
|
|
20240610,115300,852249250,34550,34550,34550,34550,2
|
|
20240610,115200,852180150,34550,34550,34550,34550,2
|
|
20240610,115100,852111050,34400,34400,34400,34400,2
|
|
20240610,115000,852042250,34400,34400,34550,34400,5
|
|
20240610,114900,851870000,34400,34600,34600,34400,213
|
|
20240610,114800,844542250,34400,34400,34400,34400,522
|
|
20240610,114700,826585450,34400,34400,34600,34400,623
|
|
20240610,114600,805153650,34400,34500,34500,34400,953
|
|
20240610,114500,772339400,34500,34500,34600,34500,8
|
|
20240610,114400,772063200,34600,34600,34600,34500,3
|
|
20240610,114300,771959500,34500,34500,34500,34500,1
|
|
20240610,114200,771925000,34600,34500,34600,34500,4
|
|
20240610,114100,771786700,34500,34600,34600,34500,5
|
|
20240610,114000,771614100,34500,34500,34500,34500,39
|
|
20240610,113900,770268600,34650,34600,34650,34450,1035
|
|
20240610,113800,734461650,34600,34600,34600,34600,0
|
|
20240610,113700,734461650,34600,34600,34600,34600,1
|
|
20240610,113600,734427050,34600,34600,34600,34600,1
|
|
20240610,113500,734392450,34450,34550,34550,34450,3
|
|
20240610,113400,734289000,34550,34500,34550,34500,607
|
|
20240610,113300,713322400,34550,34550,34550,34550,1
|
|
20240610,113200,713287850,34500,34450,34500,34450,11
|
|
20240610,113100,712908500,34450,34550,34550,34450,3
|
|
20240610,113000,712804950,34600,34600,34600,34600,0
|
|
20240610,112900,712804950,34600,34450,34600,34450,4
|
|
20240610,112800,712667000,34600,34600,34600,34600,2
|
|
20240610,112700,712597800,34450,34450,34450,34450,1
|
|
20240610,112600,712563350,34450,34600,34600,34450,2
|
|
20240610,112500,712494300,34600,34600,34600,34600,0
|
|
20240610,112400,712494300,34600,34550,34600,34500,52
|
|
20240610,112300,710699650,34550,34500,34550,34450,791
|
|
20240610,112200,683372150,34450,34450,34450,34450,18
|
|
20240610,112100,682752050,34500,34450,34500,34450,3
|
|
20240610,112000,682648650,34450,34500,34500,34450,35
|
|
20240610,111900,681442800,34450,34500,34500,34450,257
|
|
20240610,111800,672576800,34550,34550,34550,34550,1
|
|
20240610,111700,672542250,34500,34500,34500,34500,14
|
|
20240610,111600,672059250,34550,34550,34550,34550,4
|
|
20240610,111500,671921050,34550,34550,34550,34550,2
|
|
20240610,111400,671851950,34550,34550,34550,34550,8
|
|
20240610,111300,671575550,34550,34550,34550,34550,1
|
|
20240610,111200,671541000,34500,34500,34550,34500,8
|
|
20240610,111100,671264900,34500,34500,34500,34500,101
|
|
20240610,111000,667780400,34500,34550,34550,34500,3
|
|
20240610,110900,667676850,34500,34500,34500,34500,2
|
|
20240610,110800,667607850,34550,34550,34550,34550,17
|
|
20240610,110700,667020500,34500,34550,34550,34500,2
|
|
20240610,110600,666951450,34500,34500,34500,34500,299
|
|
20240610,110500,656635950,34550,34550,34550,34550,1
|
|
20240610,110400,656601400,34550,34550,34550,34550,2
|
|
20240610,110300,656532300,34550,34550,34550,34550,5
|
|
20240610,110200,656359550,34550,34550,34550,34550,1
|
|
20240610,110100,656325000,34500,34550,34550,34500,193
|
|
20240610,110000,649666400,34550,34500,34550,34500,4
|
|
20240610,105900,649528250,34550,34550,34550,34550,1
|
|
20240610,105800,649493700,34550,34550,34550,34550,3
|
|
20240610,105700,649390050,34550,34550,34550,34550,1
|
|
20240610,105600,649355500,34550,34500,34550,34500,4
|
|
20240610,105500,649217450,34500,34400,34500,34400,125
|
|
20240610,105400,644905050,34500,34500,34500,34500,7
|
|
20240610,105300,644663550,34500,34450,34500,34450,51
|
|
20240610,105200,642906150,34450,34400,34450,34400,8
|
|
20240610,105100,642630850,34450,34450,34450,34450,12
|
|
20240610,105000,642217450,34450,34450,34450,34450,71
|
|
20240610,104900,639771500,34450,34450,34450,34450,1
|
|
20240610,104800,639737050,34450,34450,34450,34450,0
|
|
20240610,104700,639737050,34450,34400,34450,34400,7
|
|
20240610,104600,639496150,34400,34400,34400,34400,1
|
|
20240610,104500,639461750,34400,34400,34400,34400,401
|
|
20240610,104400,625667350,34400,34400,34400,34400,17
|
|
20240610,104300,625082550,34400,34400,34400,34400,3
|
|
20240610,104200,624979350,34350,34350,34350,34350,0
|
|
20240610,104100,624979350,34350,34350,34400,34350,144
|
|
20240610,104000,620032850,34350,34350,34350,34350,16
|
|
20240610,103900,619483250,34400,34350,34400,34350,51
|
|
20240610,103800,617731350,34350,34400,34400,34350,17
|
|
20240610,103700,617147100,34400,34400,34400,34400,2
|
|
20240610,103600,617078300,34400,34400,34400,34400,3
|
|
20240610,103500,616975100,34400,34400,34400,34400,23
|
|
20240610,103400,616183900,34350,34450,34450,34350,469
|
|
20240610,103300,600050750,34450,34450,34450,34450,10
|
|
20240610,103200,599706250,34450,34450,34450,34450,5
|
|
20240610,103100,599534000,34450,34450,34450,34450,1
|
|
20240610,103000,599499550,34450,34450,34450,34450,1
|
|
20240610,102900,599465100,34400,34400,34400,34400,21
|
|
20240610,102800,598742700,34450,34450,34450,34450,27
|
|
20240610,102700,597812550,34400,34400,34400,34400,15
|
|
20240610,102600,597296550,34400,34400,34400,34400,162
|
|
20240610,102500,591723750,34400,34400,34400,34400,2
|
|
20240610,102400,591654950,34350,34350,34350,34350,116
|
|
20240610,102300,587670350,34400,34400,34400,34400,3
|
|
20240610,102200,587567150,34350,34350,34350,34300,214
|
|
20240610,102100,580216500,34350,34300,34350,34300,47
|
|
20240610,102000,578602100,34300,34350,34350,34300,546
|
|
20240610,101900,559847500,34400,34400,34400,34400,20
|
|
20240610,101800,559159500,34400,34400,34400,34350,36
|
|
20240610,101700,557921150,34400,34400,34400,34400,2
|
|
20240610,101600,557852350,34350,34350,34350,34350,0
|
|
20240610,101500,557852350,34350,34400,34400,34350,88
|
|
20240610,101400,554825300,34350,34400,34400,34350,115
|
|
20240610,101300,550869400,34400,34400,34400,34400,1
|
|
20240610,101200,550835000,34350,34350,34400,34350,8
|
|
20240610,101100,550560000,34400,34350,34450,34350,740
|
|
20240610,101000,525114250,34350,34350,34400,34350,34
|
|
20240610,100900,523946300,34350,34450,34450,34350,5
|
|
20240610,100800,523774250,34450,34450,34450,34450,11
|
|
20240610,100700,523395300,34350,34450,34450,34300,267
|
|
20240610,100600,514223750,34350,34450,34450,34350,5
|
|
20240610,100500,514051700,34450,34400,34450,34400,52
|
|
20240610,100400,512262800,34400,34450,34450,34400,56
|
|
20240610,100300,510336350,34400,34400,34400,34400,197
|
|
20240610,100200,503559550,34450,34400,34450,34400,119
|
|
20240610,100100,499465800,34450,34450,34450,34450,2
|
|
20240610,100000,499396900,34400,34500,34500,34400,5
|
|
20240610,095900,499224800,34500,34500,34500,34500,1
|
|
20240610,095800,499190300,34500,34500,34500,34500,6
|
|
20240610,095700,498983300,34500,34500,34500,34400,4
|
|
20240610,095600,498845400,34500,34400,34500,34400,96
|
|
20240610,095500,495542400,34500,34500,34500,34500,0
|
|
20240610,095400,495542400,34500,34500,34500,34500,2
|
|
20240610,095300,495473400,34500,34500,34500,34500,1
|
|
20240610,095200,495438900,34400,34400,34400,34400,4
|
|
20240610,095100,495301300,34400,34550,34550,34400,766
|
|
20240610,095000,468899100,34550,34550,34550,34550,122
|
|
20240610,094900,464684000,34600,34600,34600,34600,2
|
|
20240610,094800,464614800,34600,34600,34600,34600,1
|
|
20240610,094700,464580200,34550,34600,34600,34550,36
|
|
20240610,094600,463334650,34600,34600,34600,34600,2
|
|
20240610,094500,463265450,34550,34600,34600,34550,218
|
|
20240610,094400,455733400,34600,34600,34600,34600,30
|
|
20240610,094300,454695400,34600,34550,34650,34550,5
|
|
20240610,094200,454522350,34650,34650,34650,34650,1
|
|
20240610,094100,454487700,34650,34550,34650,34550,34
|
|
20240610,094000,453311500,34600,34600,34600,34550,34
|
|
20240610,093900,452135850,34550,34600,34600,34550,513
|
|
20240610,093800,434386700,34600,34600,34600,34550,5
|
|
20240610,093700,434213800,34550,34600,34600,34550,88
|
|
20240610,093600,431173000,34600,34550,34600,34550,48
|
|
20240610,093500,429514500,34550,34600,34600,34550,37
|
|
20240610,093400,428234350,34600,34600,34600,34600,0
|
|
20240610,093300,428234350,34600,34550,34600,34550,3
|
|
20240610,093200,428130600,34550,34550,34600,34550,634
|
|
20240610,093100,406200850,34550,34550,34550,34550,2
|
|
20240610,093000,406131750,34600,34550,34600,34550,9
|
|
20240610,092900,405820500,34550,34600,34600,34550,230
|
|
20240610,092800,397873950,34550,34550,34550,34550,11
|
|
20240610,092700,397493900,34550,34600,34700,34550,509
|
|
20240610,092600,379834950,34600,34650,34650,34550,436
|
|
20240610,092500,364732350,34650,34450,34650,34450,62
|
|
20240610,092400,362589150,34650,34650,34650,34650,1
|
|
20240610,092300,362554500,34450,34600,34600,34450,256
|
|
20240610,092200,353704900,34600,34550,34600,34500,280
|
|
20240610,092100,344030700,34550,34500,34550,34400,870
|
|
20240610,092000,314068300,34550,34400,34550,34400,281
|
|
20240610,091900,304373950,34400,34500,34500,34400,6
|
|
20240610,091800,304167250,34500,34400,34500,34400,27
|
|
20240610,091700,303236450,34450,34500,34550,34450,173
|
|
20240610,091600,297271250,34500,34550,34550,34500,109
|
|
20240610,091500,293509150,34500,34550,34550,34450,211
|
|
20240610,091400,286227450,34600,34450,34750,34450,424
|
|
20240610,091300,271593150,34450,34500,34500,34450,3
|
|
20240610,091200,271489750,34500,34500,34500,34450,172
|
|
20240610,091100,265560900,34500,34350,34500,34350,200
|
|
20240610,091000,258682650,34350,34500,34500,34350,186
|
|
20240610,090900,252286950,34350,34350,34400,34350,122
|
|
20240610,090800,248091600,34400,34350,34500,34350,213
|
|
20240610,090700,240757600,34350,34300,34400,34300,291
|
|
20240610,090600,230760900,34300,34350,34500,34300,168
|
|
20240610,090500,224995750,34350,34400,34450,34350,831
|
|
20240610,090400,196407150,34450,34400,34450,34250,189
|
|
20240610,090300,189909750,34400,34250,34450,34200,819
|
|
20240610,090200,161820050,34450,34450,34450,34200,703
|
|
20240610,090100,137730450,34450,34400,34450,34200,1381
|
|
20240610,090000,90319350,34450,34450,34450,34400,2621
|