744 lines
39 KiB
CSV
744 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,212100,2512145950,34800,34800,34800,34800,3241
|
|
20240612,212000,2512145950,34800,34800,34800,34800,0
|
|
20240612,211900,2512145950,34800,34800,34800,34800,0
|
|
20240612,211800,2512145950,34800,34800,34800,34800,0
|
|
20240612,211700,2512145950,34800,34800,34800,34800,0
|
|
20240612,211600,2512145950,34800,34800,34800,34800,0
|
|
20240612,211500,2512145950,34800,34800,34800,34800,0
|
|
20240612,211400,2512145950,34800,34800,34800,34800,0
|
|
20240612,211300,2512145950,34800,34800,34800,34800,0
|
|
20240612,211200,2512145950,34800,34800,34800,34800,0
|
|
20240612,211100,2512145950,34800,34800,34800,34800,0
|
|
20240612,211000,2512145950,34800,34800,34800,34800,0
|
|
20240612,210900,2512145950,34800,34800,34800,34800,0
|
|
20240612,210800,2512145950,34800,34800,34800,34800,0
|
|
20240612,210700,2512145950,34800,34800,34800,34800,0
|
|
20240612,210600,2512145950,34800,34800,34800,34800,0
|
|
20240612,210500,2512145950,34800,34800,34800,34800,0
|
|
20240612,210400,2512145950,34800,34800,34800,34800,0
|
|
20240612,210300,2512145950,34800,34800,34800,34800,0
|
|
20240612,210200,2512145950,34800,34800,34800,34800,0
|
|
20240612,210100,2512145950,34800,34800,34800,34800,0
|
|
20240612,210000,2512145950,34800,34800,34800,34800,0
|
|
20240612,205900,2512145950,34800,34800,34800,34800,0
|
|
20240612,205800,2512145950,34800,34800,34800,34800,0
|
|
20240612,205700,2512145950,34800,34800,34800,34800,0
|
|
20240612,205600,2512145950,34800,34800,34800,34800,0
|
|
20240612,205500,2512145950,34800,34800,34800,34800,0
|
|
20240612,205400,2512145950,34800,34800,34800,34800,0
|
|
20240612,205300,2512145950,34800,34800,34800,34800,0
|
|
20240612,205200,2512145950,34800,34800,34800,34800,0
|
|
20240612,205100,2512145950,34800,34800,34800,34800,3241
|
|
20240612,205000,2512145950,34800,34800,34800,34800,0
|
|
20240612,204900,2512145950,34800,34800,34800,34800,0
|
|
20240612,204800,2512145950,34800,34800,34800,34800,0
|
|
20240612,204700,2512145950,34800,34800,34800,34800,0
|
|
20240612,204600,2512145950,34800,34800,34800,34800,0
|
|
20240612,204500,2512145950,34800,34800,34800,34800,0
|
|
20240612,204400,2512145950,34800,34800,34800,34800,0
|
|
20240612,204300,2512145950,34800,34800,34800,34800,0
|
|
20240612,204200,2512145950,34800,34800,34800,34800,0
|
|
20240612,204100,2512145950,34800,34800,34800,34800,0
|
|
20240612,204000,2512145950,34800,34800,34800,34800,0
|
|
20240612,203900,2512145950,34800,34800,34800,34800,0
|
|
20240612,203800,2512145950,34800,34800,34800,34800,0
|
|
20240612,203700,2512145950,34800,34800,34800,34800,0
|
|
20240612,203600,2512145950,34800,34800,34800,34800,0
|
|
20240612,203500,2512145950,34800,34800,34800,34800,0
|
|
20240612,203400,2512145950,34800,34800,34800,34800,0
|
|
20240612,203300,2512145950,34800,34800,34800,34800,0
|
|
20240612,203200,2512145950,34800,34800,34800,34800,0
|
|
20240612,203100,2512145950,34800,34800,34800,34800,0
|
|
20240612,203000,2512145950,34800,34800,34800,34800,0
|
|
20240612,202900,2512145950,34800,34800,34800,34800,0
|
|
20240612,202800,2512145950,34800,34800,34800,34800,0
|
|
20240612,202700,2512145950,34800,34800,34800,34800,0
|
|
20240612,202600,2512145950,34800,34800,34800,34800,0
|
|
20240612,202500,2512145950,34800,34800,34800,34800,0
|
|
20240612,202400,2512145950,34800,34800,34800,34800,0
|
|
20240612,202300,2512145950,34800,34800,34800,34800,0
|
|
20240612,202200,2512145950,34800,34800,34800,34800,0
|
|
20240612,202100,2512145950,34800,34800,34800,34800,3241
|
|
20240612,202000,2512145950,34800,34800,34800,34800,0
|
|
20240612,201900,2512145950,34800,34800,34800,34800,0
|
|
20240612,201800,2512145950,34800,34800,34800,34800,0
|
|
20240612,201700,2512145950,34800,34800,34800,34800,0
|
|
20240612,201600,2512145950,34800,34800,34800,34800,0
|
|
20240612,201500,2512145950,34800,34800,34800,34800,0
|
|
20240612,201400,2512145950,34800,34800,34800,34800,0
|
|
20240612,201300,2512145950,34800,34800,34800,34800,0
|
|
20240612,201200,2512145950,34800,34800,34800,34800,0
|
|
20240612,201100,2512145950,34800,34800,34800,34800,0
|
|
20240612,201000,2512145950,34800,34800,34800,34800,0
|
|
20240612,200900,2512145950,34800,34800,34800,34800,0
|
|
20240612,200800,2512145950,34800,34800,34800,34800,0
|
|
20240612,200700,2512145950,34800,34800,34800,34800,0
|
|
20240612,200600,2512145950,34800,34800,34800,34800,0
|
|
20240612,200500,2512145950,34800,34800,34800,34800,0
|
|
20240612,200400,2512145950,34800,34800,34800,34800,0
|
|
20240612,200300,2512145950,34800,34800,34800,34800,0
|
|
20240612,200200,2512145950,34800,34800,34800,34800,0
|
|
20240612,200100,2512145950,34800,34800,34800,34800,0
|
|
20240612,200000,2512145950,34800,34800,34800,34800,0
|
|
20240612,195900,2512145950,34800,34800,34800,34800,0
|
|
20240612,195800,2512145950,34800,34800,34800,34800,0
|
|
20240612,195700,2512145950,34800,34800,34800,34800,0
|
|
20240612,195600,2512145950,34800,34800,34800,34800,0
|
|
20240612,195500,2512145950,34800,34800,34800,34800,0
|
|
20240612,195400,2512145950,34800,34800,34800,34800,0
|
|
20240612,195300,2512145950,34800,34800,34800,34800,0
|
|
20240612,195200,2512145950,34800,34800,34800,34800,0
|
|
20240612,195100,2512145950,34800,34800,34800,34800,3241
|
|
20240612,195000,2512145950,34800,34800,34800,34800,0
|
|
20240612,194900,2512145950,34800,34800,34800,34800,0
|
|
20240612,194800,2512145950,34800,34800,34800,34800,0
|
|
20240612,194700,2512145950,34800,34800,34800,34800,0
|
|
20240612,194600,2512145950,34800,34800,34800,34800,0
|
|
20240612,194500,2512145950,34800,34800,34800,34800,0
|
|
20240612,194400,2512145950,34800,34800,34800,34800,0
|
|
20240612,194300,2512145950,34800,34800,34800,34800,0
|
|
20240612,194200,2512145950,34800,34800,34800,34800,0
|
|
20240612,194100,2512145950,34800,34800,34800,34800,0
|
|
20240612,194000,2512145950,34800,34800,34800,34800,0
|
|
20240612,193900,2512145950,34800,34800,34800,34800,0
|
|
20240612,193800,2512145950,34800,34800,34800,34800,0
|
|
20240612,193700,2512145950,34800,34800,34800,34800,0
|
|
20240612,193600,2512145950,34800,34800,34800,34800,0
|
|
20240612,193500,2512145950,34800,34800,34800,34800,0
|
|
20240612,193400,2512145950,34800,34800,34800,34800,0
|
|
20240612,193300,2512145950,34800,34800,34800,34800,0
|
|
20240612,193200,2512145950,34800,34800,34800,34800,0
|
|
20240612,193100,2512145950,34800,34800,34800,34800,0
|
|
20240612,193000,2512145950,34800,34800,34800,34800,0
|
|
20240612,192900,2512145950,34800,34800,34800,34800,0
|
|
20240612,192800,2512145950,34800,34800,34800,34800,0
|
|
20240612,192700,2512145950,34800,34800,34800,34800,0
|
|
20240612,192600,2512145950,34800,34800,34800,34800,0
|
|
20240612,192500,2512145950,34800,34800,34800,34800,0
|
|
20240612,192400,2512145950,34800,34800,34800,34800,0
|
|
20240612,192300,2512145950,34800,34800,34800,34800,0
|
|
20240612,192200,2512145950,34800,34800,34800,34800,0
|
|
20240612,192100,2512145950,34800,34800,34800,34800,3241
|
|
20240612,192000,2512145950,34800,34800,34800,34800,0
|
|
20240612,191900,2512145950,34800,34800,34800,34800,0
|
|
20240612,191800,2512145950,34800,34800,34800,34800,0
|
|
20240612,191700,2512145950,34800,34800,34800,34800,0
|
|
20240612,191600,2512145950,34800,34800,34800,34800,0
|
|
20240612,191500,2512145950,34800,34800,34800,34800,0
|
|
20240612,191400,2512145950,34800,34800,34800,34800,0
|
|
20240612,191300,2512145950,34800,34800,34800,34800,0
|
|
20240612,191200,2512145950,34800,34800,34800,34800,0
|
|
20240612,191100,2512145950,34800,34800,34800,34800,0
|
|
20240612,191000,2512145950,34800,34800,34800,34800,0
|
|
20240612,190900,2512145950,34800,34800,34800,34800,0
|
|
20240612,190800,2512145950,34800,34800,34800,34800,0
|
|
20240612,190700,2512145950,34800,34800,34800,34800,0
|
|
20240612,190600,2512145950,34800,34800,34800,34800,0
|
|
20240612,190500,2512145950,34800,34800,34800,34800,0
|
|
20240612,190400,2512145950,34800,34800,34800,34800,0
|
|
20240612,190300,2512145950,34800,34800,34800,34800,0
|
|
20240612,190200,2512145950,34800,34800,34800,34800,0
|
|
20240612,190100,2512145950,34800,34800,34800,34800,0
|
|
20240612,190000,2512145950,34800,34800,34800,34800,0
|
|
20240612,185900,2512145950,34800,34800,34800,34800,0
|
|
20240612,185800,2512145950,34800,34800,34800,34800,0
|
|
20240612,185700,2512145950,34800,34800,34800,34800,0
|
|
20240612,185600,2512145950,34800,34800,34800,34800,0
|
|
20240612,185500,2512145950,34800,34800,34800,34800,0
|
|
20240612,185400,2512145950,34800,34800,34800,34800,0
|
|
20240612,185300,2512145950,34800,34800,34800,34800,0
|
|
20240612,185200,2512145950,34800,34800,34800,34800,0
|
|
20240612,185100,2512145950,34800,34800,34800,34800,3241
|
|
20240612,185000,2512145950,34800,34800,34800,34800,0
|
|
20240612,184900,2512145950,34800,34800,34800,34800,0
|
|
20240612,184800,2512145950,34800,34800,34800,34800,0
|
|
20240612,184700,2512145950,34800,34800,34800,34800,0
|
|
20240612,184600,2512145950,34800,34800,34800,34800,0
|
|
20240612,184500,2512145950,34800,34800,34800,34800,0
|
|
20240612,184400,2512145950,34800,34800,34800,34800,0
|
|
20240612,184300,2512145950,34800,34800,34800,34800,0
|
|
20240612,184200,2512145950,34800,34800,34800,34800,0
|
|
20240612,184100,2512145950,34800,34800,34800,34800,0
|
|
20240612,184000,2512145950,34800,34800,34800,34800,0
|
|
20240612,183900,2512145950,34800,34800,34800,34800,0
|
|
20240612,183800,2512145950,34800,34800,34800,34800,0
|
|
20240612,183700,2512145950,34800,34800,34800,34800,0
|
|
20240612,183600,2512145950,34800,34800,34800,34800,0
|
|
20240612,183500,2512145950,34800,34800,34800,34800,0
|
|
20240612,183400,2512145950,34800,34800,34800,34800,0
|
|
20240612,183300,2512145950,34800,34800,34800,34800,0
|
|
20240612,183200,2512145950,34800,34800,34800,34800,0
|
|
20240612,183100,2512145950,34800,34800,34800,34800,0
|
|
20240612,183000,2512145950,34800,34800,34800,34800,0
|
|
20240612,182900,2512145950,34800,34800,34800,34800,0
|
|
20240612,182800,2512145950,34800,34800,34800,34800,0
|
|
20240612,182700,2512145950,34800,34800,34800,34800,0
|
|
20240612,182600,2512145950,34800,34800,34800,34800,0
|
|
20240612,182500,2512145950,34800,34800,34800,34800,0
|
|
20240612,182400,2512145950,34800,34800,34800,34800,0
|
|
20240612,182300,2512145950,34800,34800,34800,34800,0
|
|
20240612,182200,2512145950,34800,34800,34800,34800,0
|
|
20240612,182100,2512145950,34800,34800,34800,34800,3241
|
|
20240612,182000,2512145950,34800,34800,34800,34800,0
|
|
20240612,181900,2512145950,34800,34800,34800,34800,0
|
|
20240612,181800,2512145950,34800,34800,34800,34800,0
|
|
20240612,181700,2512145950,34800,34800,34800,34800,0
|
|
20240612,181600,2512145950,34800,34800,34800,34800,0
|
|
20240612,181500,2512145950,34800,34800,34800,34800,0
|
|
20240612,181400,2512145950,34800,34800,34800,34800,0
|
|
20240612,181300,2512145950,34800,34800,34800,34800,0
|
|
20240612,181200,2512145950,34800,34800,34800,34800,0
|
|
20240612,181100,2512145950,34800,34800,34800,34800,0
|
|
20240612,181000,2512145950,34800,34800,34800,34800,0
|
|
20240612,180900,2512145950,34800,34800,34800,34800,0
|
|
20240612,180800,2512145950,34800,34800,34800,34800,0
|
|
20240612,180700,2512145950,34800,34800,34800,34800,0
|
|
20240612,180600,2512145950,34800,34800,34800,34800,0
|
|
20240612,180500,2512145950,34800,34800,34800,34800,0
|
|
20240612,180400,2512145950,34800,34800,34800,34800,0
|
|
20240612,180300,2512145950,34800,34800,34800,34800,0
|
|
20240612,180200,2512145950,34800,34800,34800,34800,0
|
|
20240612,180100,2512145950,34800,34800,34800,34800,0
|
|
20240612,180000,2512145950,34800,34800,34800,34800,0
|
|
20240612,175900,2512145950,34800,34800,34800,34800,0
|
|
20240612,175800,2512145950,34800,34800,34800,34800,0
|
|
20240612,175700,2512145950,34800,34800,34800,34800,0
|
|
20240612,175600,2512145950,34800,34800,34800,34800,0
|
|
20240612,175500,2512145950,34800,34800,34800,34800,0
|
|
20240612,175400,2512145950,34800,34800,34800,34800,0
|
|
20240612,175300,2512145950,34800,34800,34800,34800,0
|
|
20240612,175200,2512145950,34800,34800,34800,34800,0
|
|
20240612,175100,2512145950,34800,34800,34800,34800,3241
|
|
20240612,175000,2512145950,34800,34800,34800,34800,0
|
|
20240612,174900,2512145950,34800,34800,34800,34800,0
|
|
20240612,174800,2512145950,34800,34800,34800,34800,0
|
|
20240612,174700,2512145950,34800,34800,34800,34800,0
|
|
20240612,174600,2512145950,34800,34800,34800,34800,0
|
|
20240612,174500,2512145950,34800,34800,34800,34800,0
|
|
20240612,174400,2512145950,34800,34800,34800,34800,0
|
|
20240612,174300,2512145950,34800,34800,34800,34800,0
|
|
20240612,174200,2512145950,34800,34800,34800,34800,0
|
|
20240612,174100,2512145950,34800,34800,34800,34800,0
|
|
20240612,174000,2512145950,34800,34800,34800,34800,0
|
|
20240612,173900,2512145950,34800,34800,34800,34800,0
|
|
20240612,173800,2512145950,34800,34800,34800,34800,0
|
|
20240612,173700,2512145950,34800,34800,34800,34800,0
|
|
20240612,173600,2512145950,34800,34800,34800,34800,0
|
|
20240612,173500,2512145950,34800,34800,34800,34800,0
|
|
20240612,173400,2512145950,34800,34800,34800,34800,0
|
|
20240612,173300,2512145950,34800,34800,34800,34800,0
|
|
20240612,173200,2512145950,34800,34800,34800,34800,0
|
|
20240612,173100,2512145950,34800,34800,34800,34800,0
|
|
20240612,173000,2512145950,34800,34800,34800,34800,0
|
|
20240612,172900,2512145950,34800,34800,34800,34800,0
|
|
20240612,172800,2512145950,34800,34800,34800,34800,0
|
|
20240612,172700,2512145950,34800,34800,34800,34800,0
|
|
20240612,172600,2512145950,34800,34800,34800,34800,0
|
|
20240612,172500,2512145950,34800,34800,34800,34800,0
|
|
20240612,172400,2512145950,34800,34800,34800,34800,0
|
|
20240612,172300,2512145950,34800,34800,34800,34800,0
|
|
20240612,172200,2512145950,34800,34800,34800,34800,0
|
|
20240612,172100,2512145950,34800,34800,34800,34800,3241
|
|
20240612,172000,2512145950,34800,34800,34800,34800,0
|
|
20240612,171900,2512145950,34800,34800,34800,34800,0
|
|
20240612,171800,2512145950,34800,34800,34800,34800,0
|
|
20240612,171700,2512145950,34800,34800,34800,34800,0
|
|
20240612,171600,2512145950,34800,34800,34800,34800,0
|
|
20240612,171500,2512145950,34800,34800,34800,34800,0
|
|
20240612,171400,2512145950,34800,34800,34800,34800,0
|
|
20240612,171300,2512145950,34800,34800,34800,34800,0
|
|
20240612,171200,2512145950,34800,34800,34800,34800,0
|
|
20240612,171100,2512145950,34800,34800,34800,34800,0
|
|
20240612,171000,2512145950,34800,34800,34800,34800,0
|
|
20240612,170900,2512145950,34800,34800,34800,34800,0
|
|
20240612,170800,2512145950,34800,34800,34800,34800,0
|
|
20240612,170700,2512145950,34800,34800,34800,34800,0
|
|
20240612,170600,2512145950,34800,34800,34800,34800,0
|
|
20240612,170500,2512145950,34800,34800,34800,34800,0
|
|
20240612,170400,2512145950,34800,34800,34800,34800,0
|
|
20240612,170300,2512145950,34800,34800,34800,34800,0
|
|
20240612,170200,2512145950,34800,34800,34800,34800,0
|
|
20240612,170100,2512145950,34800,34800,34800,34800,0
|
|
20240612,170000,2512145950,34800,34800,34800,34800,0
|
|
20240612,165900,2512145950,34800,34800,34800,34800,0
|
|
20240612,165800,2512145950,34800,34800,34800,34800,0
|
|
20240612,165700,2512145950,34800,34800,34800,34800,0
|
|
20240612,165600,2512145950,34800,34800,34800,34800,0
|
|
20240612,165500,2512145950,34800,34800,34800,34800,0
|
|
20240612,165400,2512145950,34800,34800,34800,34800,0
|
|
20240612,165300,2512145950,34800,34800,34800,34800,0
|
|
20240612,165200,2512145950,34800,34800,34800,34800,0
|
|
20240612,165100,2512145950,34800,34800,34800,34800,3241
|
|
20240612,165000,2512145950,34800,34800,34800,34800,0
|
|
20240612,164900,2512145950,34800,34800,34800,34800,0
|
|
20240612,164800,2512145950,34800,34800,34800,34800,0
|
|
20240612,164700,2512145950,34800,34800,34800,34800,0
|
|
20240612,164600,2512145950,34800,34800,34800,34800,0
|
|
20240612,164500,2512145950,34800,34800,34800,34800,0
|
|
20240612,164400,2512145950,34800,34800,34800,34800,0
|
|
20240612,164300,2512145950,34800,34800,34800,34800,0
|
|
20240612,164200,2512145950,34800,34800,34800,34800,0
|
|
20240612,164100,2512145950,34800,34800,34800,34800,0
|
|
20240612,164000,2512145950,34800,34800,34800,34800,0
|
|
20240612,163900,2512145950,34800,34800,34800,34800,0
|
|
20240612,163800,2512145950,34800,34800,34800,34800,0
|
|
20240612,163700,2512145950,34800,34800,34800,34800,0
|
|
20240612,163600,2512145950,34800,34800,34800,34800,0
|
|
20240612,163500,2512145950,34800,34800,34800,34800,0
|
|
20240612,163400,2512145950,34800,34800,34800,34800,0
|
|
20240612,163300,2512145950,34800,34800,34800,34800,0
|
|
20240612,163200,2512145950,34800,34800,34800,34800,0
|
|
20240612,163100,2512145950,34800,34800,34800,34800,0
|
|
20240612,163000,2512145950,34800,34800,34800,34800,0
|
|
20240612,162900,2512145950,34800,34800,34800,34800,0
|
|
20240612,162800,2512145950,34800,34800,34800,34800,0
|
|
20240612,162700,2512145950,34800,34800,34800,34800,0
|
|
20240612,162600,2512145950,34800,34800,34800,34800,0
|
|
20240612,162500,2512145950,34800,34800,34800,34800,0
|
|
20240612,162400,2512145950,34800,34800,34800,34800,0
|
|
20240612,162300,2512145950,34800,34800,34800,34800,0
|
|
20240612,162200,2512145950,34800,34800,34800,34800,0
|
|
20240612,162100,2512145950,34800,34800,34800,34800,3241
|
|
20240612,162000,2512145950,34800,34800,34800,34800,0
|
|
20240612,161900,2512145950,34800,34800,34800,34800,0
|
|
20240612,161800,2512145950,34800,34800,34800,34800,0
|
|
20240612,161700,2512145950,34800,34800,34800,34800,0
|
|
20240612,161600,2512145950,34800,34800,34800,34800,0
|
|
20240612,161500,2512145950,34800,34800,34800,34800,0
|
|
20240612,161400,2512145950,34800,34800,34800,34800,0
|
|
20240612,161300,2512145950,34800,34800,34800,34800,0
|
|
20240612,161200,2512145950,34800,34800,34800,34800,0
|
|
20240612,161100,2512145950,34800,34800,34800,34800,0
|
|
20240612,161000,2512145950,34800,34800,34800,34800,0
|
|
20240612,160900,2512145950,34800,34800,34800,34800,0
|
|
20240612,160800,2512145950,34800,34800,34800,34800,0
|
|
20240612,160700,2512145950,34800,34800,34800,34800,0
|
|
20240612,160600,2512145950,34800,34800,34800,34800,0
|
|
20240612,160500,2512145950,34800,34800,34800,34800,0
|
|
20240612,160400,2512145950,34800,34800,34800,34800,0
|
|
20240612,160300,2512145950,34800,34800,34800,34800,0
|
|
20240612,160200,2512145950,34800,34800,34800,34800,0
|
|
20240612,160100,2512145950,34800,34800,34800,34800,0
|
|
20240612,160000,2512145950,34800,34800,34800,34800,0
|
|
20240612,155900,2512145950,34800,34800,34800,34800,0
|
|
20240612,155800,2512145950,34800,34800,34800,34800,0
|
|
20240612,155700,2512145950,34800,34800,34800,34800,0
|
|
20240612,155600,2512145950,34800,34800,34800,34800,0
|
|
20240612,155500,2512145950,34800,34800,34800,34800,0
|
|
20240612,155400,2512145950,34800,34800,34800,34800,0
|
|
20240612,155300,2512145950,34800,34800,34800,34800,0
|
|
20240612,155200,2512145950,34800,34800,34800,34800,0
|
|
20240612,155100,2512145950,34800,34800,34800,34800,3241
|
|
20240612,155000,2512145950,34800,34800,34800,34800,0
|
|
20240612,154900,2512145950,34800,34800,34800,34800,0
|
|
20240612,154800,2512145950,34800,34800,34800,34800,0
|
|
20240612,154700,2512145950,34800,34800,34800,34800,0
|
|
20240612,154600,2512145950,34800,34800,34800,34800,0
|
|
20240612,154500,2512145950,34800,34800,34800,34800,0
|
|
20240612,154400,2512145950,34800,34800,34800,34800,0
|
|
20240612,154300,2512145950,34800,34800,34800,34800,0
|
|
20240612,154200,2512145950,34800,34800,34800,34800,0
|
|
20240612,154100,2512145950,34800,34800,34800,34800,0
|
|
20240612,154000,2512145950,34800,34800,34800,34800,0
|
|
20240612,153900,2512145950,34800,34800,34800,34800,0
|
|
20240612,153800,2512145950,34800,34800,34800,34800,0
|
|
20240612,153700,2512145950,34800,34800,34800,34800,0
|
|
20240612,153600,2512145950,34800,34800,34800,34800,0
|
|
20240612,153500,2512145950,34800,34800,34800,34800,0
|
|
20240612,153400,2512145950,34800,34800,34800,34800,0
|
|
20240612,153300,2512145950,34800,34800,34800,34800,0
|
|
20240612,153200,2512145950,34800,34800,34800,34800,0
|
|
20240612,153100,2512145950,34800,34800,34800,34800,0
|
|
20240612,153000,2512145950,34800,34800,34800,34800,3241
|
|
20240612,152900,2399359150,34650,34650,34650,34650,0
|
|
20240612,152800,2399359150,34650,34650,34650,34650,0
|
|
20240612,152700,2399359150,34650,34650,34650,34650,0
|
|
20240612,152600,2399359150,34650,34650,34650,34650,0
|
|
20240612,152500,2399359150,34650,34650,34650,34650,0
|
|
20240612,152400,2399359150,34650,34650,34650,34650,0
|
|
20240612,152300,2399359150,34650,34650,34650,34650,0
|
|
20240612,152200,2399359150,34650,34650,34650,34650,0
|
|
20240612,152100,2399359150,34650,34650,34650,34650,0
|
|
20240612,152000,2399359150,34650,34650,34650,34650,0
|
|
20240612,151900,2399359150,34650,34600,34700,34550,305
|
|
20240612,151800,2388792850,34550,34600,34600,34550,80
|
|
20240612,151700,2386026500,34550,34600,34650,34550,104
|
|
20240612,151600,2382429300,34600,34650,34700,34600,80
|
|
20240612,151500,2379659000,34650,34650,34700,34650,108
|
|
20240612,151400,2375916050,34650,34650,34700,34650,121
|
|
20240612,151300,2371719350,34650,34600,34700,34600,42
|
|
20240612,151200,2370263700,34600,34600,34650,34600,42
|
|
20240612,151100,2368810450,34600,34600,34700,34600,593
|
|
20240612,151000,2348281350,34550,34700,34700,34550,179
|
|
20240612,150900,2342087800,34700,34650,34700,34600,46
|
|
20240612,150800,2340493650,34600,34600,34700,34600,51
|
|
20240612,150700,2338725700,34700,34600,34700,34600,32
|
|
20240612,150600,2337616850,34600,34600,34700,34600,207
|
|
20240612,150500,2330450550,34700,34650,34700,34600,154
|
|
20240612,150400,2325116400,34650,34600,34700,34550,182
|
|
20240612,150300,2318822950,34650,34650,34650,34550,247
|
|
20240612,150200,2310277800,34700,34700,34700,34550,153
|
|
20240612,150100,2304977150,34550,34700,34700,34550,102
|
|
20240612,150000,2301447000,34600,34600,34700,34550,70
|
|
20240612,145900,2299022600,34600,34650,34750,34600,101
|
|
20240612,145800,2295521950,34650,34650,34700,34600,27
|
|
20240612,145700,2294586600,34650,34550,34700,34550,52
|
|
20240612,145600,2292786450,34550,34700,34750,34550,369
|
|
20240612,145500,2280019450,34750,34700,34750,34700,104
|
|
20240612,145400,2276408250,34700,34600,34750,34600,25
|
|
20240612,145300,2275541450,34600,34700,34700,34600,317
|
|
20240612,145200,2264560500,34700,34650,34700,34650,75
|
|
20240612,145100,2261958100,34650,34700,34700,34650,63
|
|
20240612,145000,2259772200,34650,34700,34800,34650,83
|
|
20240612,144900,2256892450,34600,34600,34600,34600,29
|
|
20240612,144800,2255889050,34600,34650,34800,34600,170
|
|
20240612,144700,2249993500,34750,34800,34800,34600,64
|
|
20240612,144600,2247777700,34750,34700,34800,34700,93
|
|
20240612,144500,2244544900,34700,34700,34750,34700,42
|
|
20240612,144400,2243087000,34700,34750,34750,34600,71
|
|
20240612,144300,2240620750,34750,34650,34800,34650,146
|
|
20240612,144200,2235549200,34700,34750,34750,34600,29
|
|
20240612,144100,2234544450,34750,34750,34750,34700,121
|
|
20240612,144000,2230342950,34750,34750,34750,34700,87
|
|
20240612,143900,2227320750,34700,34600,34700,34550,85
|
|
20240612,143800,2224375300,34600,34650,34650,34600,120
|
|
20240612,143700,2220220250,34600,34600,34650,34600,33
|
|
20240612,143600,2219077200,34600,34650,34700,34600,116
|
|
20240612,143500,2215058200,34600,34600,34650,34550,80
|
|
20240612,143400,2212290350,34650,34650,34650,34600,50
|
|
20240612,143300,2210559150,34600,34700,34700,34600,48
|
|
20240612,143200,2208896800,34650,34650,34700,34650,74
|
|
20240612,143100,2206331500,34650,34650,34700,34600,135
|
|
20240612,143000,2201657600,34650,34600,34650,34600,45
|
|
20240612,142900,2200099150,34600,34750,34900,34600,611
|
|
20240612,142800,2178842450,34700,34650,34700,34650,114
|
|
20240612,142700,2174887000,34700,34700,34700,34650,45
|
|
20240612,142600,2173326100,34650,34650,34700,34650,73
|
|
20240612,142500,2170794500,34650,34650,34700,34650,116
|
|
20240612,142400,2166773700,34650,34800,34800,34650,58
|
|
20240612,142300,2164758300,34750,34800,34800,34650,104
|
|
20240612,142200,2161144350,34750,34750,34800,34700,100
|
|
20240612,142100,2157668250,34700,34700,34700,34650,327
|
|
20240612,142000,2146322050,34650,34650,34700,34650,103
|
|
20240612,141900,2142750950,34650,34650,34700,34650,45
|
|
20240612,141800,2141190500,34650,34650,34750,34650,48
|
|
20240612,141700,2139523750,34650,34700,34750,34650,64
|
|
20240612,141600,2137303200,34700,34800,34800,34700,103
|
|
20240612,141500,2133722850,34750,34750,34800,34700,164
|
|
20240612,141400,2128028450,34750,34800,34800,34700,52
|
|
20240612,141300,2126221300,34750,34750,34800,34750,116
|
|
20240612,141200,2122188600,34750,34750,34800,34750,61
|
|
20240612,141100,2120067600,34700,34750,34800,34700,97
|
|
20240612,141000,2116696200,34750,34750,34800,34750,68
|
|
20240612,140900,2114331050,34750,34700,34800,34700,50
|
|
20240612,140800,2112592400,34750,34750,34800,34700,106
|
|
20240612,140700,2108908250,34800,34800,34850,34750,365
|
|
20240612,140600,2096203450,34800,34800,34800,34750,81
|
|
20240612,140500,2093386200,34750,34750,34800,34750,61
|
|
20240612,140400,2091266300,34750,34800,34850,34750,79
|
|
20240612,140300,2088515700,34800,34850,34850,34800,47
|
|
20240612,140200,2086879800,34800,34750,34850,34750,95
|
|
20240612,140100,2083573750,34650,34750,34800,34650,544
|
|
20240612,140000,2064670100,34800,34800,34850,34750,102
|
|
20240612,135900,2061120750,34800,34850,34900,34800,109
|
|
20240612,135800,2057320850,34850,34850,34900,34850,117
|
|
20240612,135700,2053242250,34850,34950,34950,34850,98
|
|
20240612,135600,2049821650,34900,34900,34950,34900,73
|
|
20240612,135500,2047272450,34900,34900,34950,34900,62
|
|
20240612,135400,2045106500,34900,34900,35000,34800,821
|
|
20240612,135300,2016440850,34950,34900,34950,34900,278
|
|
20240612,135200,2006735750,34950,34900,35000,34900,78
|
|
20240612,135100,2004011500,34900,34900,35000,34800,146
|
|
20240612,135000,1998914200,34900,34800,35000,34800,1347
|
|
20240612,134900,1951814100,34800,34800,34850,34800,46
|
|
20240612,134800,1950212250,34800,34800,34850,34800,81
|
|
20240612,134700,1947390350,34800,34800,34850,34800,48
|
|
20240612,134600,1945719700,34800,34850,34950,34800,86
|
|
20240612,134500,1942719900,34850,34850,34900,34850,99
|
|
20240612,134400,1939266100,34850,34850,34900,34850,67
|
|
20240612,134300,1936929950,34850,34900,34900,34850,43
|
|
20240612,134200,1935430900,34850,34900,34950,34850,178
|
|
20240612,134100,1929219900,34950,34900,34950,34900,69
|
|
20240612,134000,1926810300,34900,34850,34950,34850,137
|
|
20240612,133900,1922024900,34850,34950,35000,34850,597
|
|
20240612,133800,1901139450,35000,34850,35000,34850,521
|
|
20240612,133700,1882939400,34850,34800,34900,34800,113
|
|
20240612,133600,1879001150,34800,34800,34800,34750,182
|
|
20240612,133500,1872668150,34800,34750,34850,34750,103
|
|
20240612,133400,1869083200,34750,34850,34850,34700,68
|
|
20240612,133300,1866717100,34850,34850,34850,34800,56
|
|
20240612,133200,1864767450,34800,34800,34850,34800,85
|
|
20240612,133100,1861807250,34850,34700,34850,34700,151
|
|
20240612,133000,1856546250,34850,34700,34850,34700,156
|
|
20240612,132900,1851124700,34700,34850,34900,34700,69
|
|
20240612,132800,1848720350,34900,34900,34900,34850,260
|
|
20240612,132700,1839648100,34900,34850,34900,34850,103
|
|
20240612,132600,1836054850,34850,34800,34900,34800,225
|
|
20240612,132500,1828206700,34800,34700,34800,34700,41
|
|
20240612,132400,1826781000,34700,34750,34750,34700,531
|
|
20240612,132300,1808334000,34700,34750,34800,34700,70
|
|
20240612,132200,1805902950,34700,34750,34800,34700,96
|
|
20240612,132100,1802570100,34750,34800,34900,34750,90
|
|
20240612,132000,1799434500,34800,34800,34850,34800,63
|
|
20240612,131900,1797241750,34800,34800,34850,34800,59
|
|
20240612,131800,1795186400,34800,34750,34800,34750,42
|
|
20240612,131700,1793726000,34750,34700,34850,34700,53
|
|
20240612,131600,1791886450,34750,34750,34800,34700,426
|
|
20240612,131500,1777082700,34800,34750,34800,34750,36
|
|
20240612,131400,1775830650,34750,34750,34800,34750,145
|
|
20240612,131300,1770790800,34750,34800,34800,34750,60
|
|
20240612,131200,1768704250,34800,34750,34800,34750,46
|
|
20240612,131100,1767104300,34750,34750,34800,34750,55
|
|
20240612,131000,1765192950,34750,34750,34800,34700,89
|
|
20240612,130900,1762099700,34750,34750,34800,34700,173
|
|
20240612,130800,1756087750,34700,34800,34850,34700,395
|
|
20240612,130700,1742359850,34800,34800,34850,34800,53
|
|
20240612,130600,1740513450,34800,34750,34850,34750,53
|
|
20240612,130500,1738668200,34750,34800,34900,34750,277
|
|
20240612,130400,1729020900,34800,34850,34850,34800,95
|
|
20240612,130300,1725712700,34850,34800,34850,34800,56
|
|
20240612,130200,1723761600,34850,34700,34850,34700,291
|
|
20240612,130100,1713645350,34750,34700,34750,34700,43
|
|
20240612,130000,1712152150,34700,34650,34750,34650,85
|
|
20240612,125900,1709202800,34650,34650,34700,34650,101
|
|
20240612,125800,1705701250,34650,34650,34700,34650,90
|
|
20240612,125700,1702580700,34650,34650,34650,34650,55
|
|
20240612,125600,1700674950,34650,34650,34700,34650,86
|
|
20240612,125500,1697693600,34650,34650,34700,34650,197
|
|
20240612,125400,1690867350,34650,34700,34700,34650,36
|
|
20240612,125300,1689619000,34650,34650,34700,34650,223
|
|
20240612,125200,1681890550,34700,34650,34700,34650,103
|
|
20240612,125100,1678318100,34650,34700,34750,34650,118
|
|
20240612,125000,1674223600,34700,34700,34700,34700,100
|
|
20240612,124900,1670753600,34700,34700,34750,34700,30
|
|
20240612,124800,1669712100,34700,34650,34750,34650,56
|
|
20240612,124700,1667768950,34650,34650,34750,34650,222
|
|
20240612,124600,1660068300,34650,34650,34700,34650,60
|
|
20240612,124500,1657987750,34650,34650,34700,34650,87
|
|
20240612,124400,1654970800,34650,34700,34700,34650,34
|
|
20240612,124300,1653791100,34700,34750,34800,34650,41
|
|
20240612,124200,1652367800,34650,34750,34750,34650,56
|
|
20240612,124100,1650424300,34650,34650,34700,34650,252
|
|
20240612,124000,1641682500,34700,34750,34800,34700,96
|
|
20240612,123900,1638345650,34750,34750,34800,34750,45
|
|
20240612,123800,1636781350,34750,34750,34750,34750,104
|
|
20240612,123700,1633167350,34800,34750,34800,34750,54
|
|
20240612,123600,1631289650,34750,34700,34750,34700,28
|
|
20240612,123500,1630316750,34700,34700,34750,34650,40
|
|
20240612,123400,1628928750,34700,34700,34700,34650,47
|
|
20240612,123300,1627299600,34700,34750,34800,34700,66
|
|
20240612,123200,1625006100,34700,34700,34700,34650,52
|
|
20240612,123100,1623201800,34700,34700,34750,34700,18
|
|
20240612,123000,1622577100,34700,34700,34750,34700,11
|
|
20240612,122900,1622195350,34700,34750,34750,34650,306
|
|
20240612,122800,1611564350,34750,34750,34750,34750,20
|
|
20240612,122700,1610869350,34750,34750,34800,34750,136
|
|
20240612,122600,1606142150,34750,34750,34800,34750,43
|
|
20240612,122500,1604647400,34750,34750,34750,34750,18
|
|
20240612,122400,1604021900,34750,34750,34750,34700,34
|
|
20240612,122300,1602840950,34700,34750,34750,34700,58
|
|
20240612,122200,1600825700,34800,34700,34800,34700,332
|
|
20240612,122100,1589288900,34700,34700,34750,34700,65
|
|
20240612,122000,1587032450,34700,34700,34800,34700,58
|
|
20240612,121900,1585018950,34700,34700,34750,34700,196
|
|
20240612,121800,1578208800,34750,34700,34750,34700,38
|
|
20240612,121700,1576889250,34700,34700,34700,34650,55
|
|
20240612,121600,1574980800,34700,34700,34750,34700,90
|
|
20240612,121500,1571856350,34700,34700,34700,34700,45
|
|
20240612,121400,1570294850,34700,34750,34750,34700,81
|
|
20240612,121300,1567481950,34800,34850,34850,34800,67
|
|
20240612,121200,1565148950,34800,34700,34900,34700,11
|
|
20240612,121100,1564765950,34700,34750,34950,34650,67
|
|
20240612,121000,1562432850,34800,34750,34850,34750,79
|
|
20240612,120900,1559682750,34750,34750,34900,34750,51
|
|
20240612,120800,1557909350,34750,34750,34900,34750,282
|
|
20240612,120700,1548082500,34750,34750,34900,34750,113
|
|
20240612,120600,1544147200,34950,34900,34950,34750,407
|
|
20240612,120500,1529934800,34900,34850,34950,34850,85
|
|
20240612,120400,1526968050,34850,34750,34950,34750,988
|
|
20240612,120300,1492558200,34800,34800,34800,34750,244
|
|
20240612,120200,1484069750,34750,34750,34800,34750,27
|
|
20240612,120100,1483130600,34750,34750,34750,34750,50
|
|
20240612,120000,1481393100,34750,34750,34800,34750,74
|
|
20240612,115900,1478821000,34700,34700,34750,34700,31
|
|
20240612,115800,1477744800,34700,34750,34750,34700,37
|
|
20240612,115700,1476459150,34750,34650,34800,34650,699
|
|
20240612,115600,1452170900,34750,34800,34850,34650,433
|
|
20240612,115500,1437103000,34850,34850,34850,34850,152
|
|
20240612,115400,1431805800,34850,34800,34850,34800,622
|
|
20240612,115300,1410129850,34800,34800,34850,34800,36
|
|
20240612,115200,1408876550,34850,34850,34850,34800,54
|
|
20240612,115100,1406996800,34800,34800,34900,34800,74
|
|
20240612,115000,1404420200,34800,34850,34850,34800,247
|
|
20240612,114900,1395813800,34800,34700,34850,34650,856
|
|
20240612,114800,1366068000,34700,34700,34700,34700,27
|
|
20240612,114700,1365131100,34700,34700,34700,34700,19
|
|
20240612,114600,1364471800,34700,34700,34750,34700,73
|
|
20240612,114500,1361937250,34700,34700,34750,34700,41
|
|
20240612,114400,1360514500,34700,34700,34700,34700,13
|
|
20240612,114300,1360063400,34700,34700,34750,34700,65
|
|
20240612,114200,1357806950,34750,34700,34750,34700,30
|
|
20240612,114100,1356765400,34700,34750,34750,34700,33
|
|
20240612,114000,1355619350,34700,34750,34750,34700,47
|
|
20240612,113900,1353988350,34650,34800,34800,34650,40
|
|
20240612,113800,1352599250,34800,34800,34800,34800,33
|
|
20240612,113700,1351450850,34750,34800,34800,34750,66
|
|
20240612,113600,1349154650,34800,34800,34850,34800,33
|
|
20240612,113500,1348005250,34800,34800,34850,34800,155
|
|
20240612,113400,1342609850,34800,34800,34900,34800,255
|
|
20240612,113300,1333717350,34900,34800,34900,34750,1132
|
|
20240612,113200,1294259050,34800,34750,34800,34750,58
|
|
20240612,113100,1292242600,34750,34650,34750,34650,224
|
|
20240612,113000,1284468100,34650,34650,34700,34650,150
|
|
20240612,112900,1279263450,34650,34650,34700,34650,199
|
|
20240612,112800,1272367100,34700,34700,34700,34700,57
|
|
20240612,112700,1270389200,34700,34650,34700,34650,12
|
|
20240612,112600,1269973200,34650,34700,34750,34650,75
|
|
20240612,112500,1267370550,34700,34700,34750,34700,62
|
|
20240612,112400,1265218150,34700,34700,34750,34700,99
|
|
20240612,112300,1261779650,34700,34700,34750,34650,766
|
|
20240612,112200,1235198750,34650,34700,34700,34650,698
|
|
20240612,112100,1211011450,34650,34650,34650,34650,13
|
|
20240612,112000,1210561000,34650,34650,34700,34650,431
|
|
20240612,111900,1195611000,34650,34650,34700,34650,89
|
|
20240612,111800,1192525700,34650,34650,34650,34650,8
|
|
20240612,111700,1192248500,34650,34650,34650,34650,20
|
|
20240612,111600,1191555500,34650,34700,34750,34650,120
|
|
20240612,111500,1187392950,34700,34750,34800,34700,31
|
|
20240612,111400,1186315350,34750,34750,34800,34750,33
|
|
20240612,111300,1185168550,34750,34800,34800,34750,65
|
|
20240612,111200,1182908500,34750,34750,34750,34750,50
|
|
20240612,111100,1181171000,34750,34750,34750,34750,7
|
|
20240612,111000,1180927750,34800,34850,34850,34800,714
|
|
20240612,110900,1156079100,34800,34800,34850,34800,35
|
|
20240612,110800,1154859900,34800,34800,34850,34800,78
|
|
20240612,110700,1152144200,34800,34800,34850,34800,104
|
|
20240612,110600,1148521600,34800,34800,34850,34800,104
|
|
20240612,110500,1144898400,34800,34850,34850,34800,191
|
|
20240612,110400,1138242600,34800,34800,34850,34800,40
|
|
20240612,110300,1136850450,34850,34800,34850,34800,49
|
|
20240612,110200,1135144900,34750,34650,34750,34650,234
|
|
20240612,110100,1127025600,34650,34650,34700,34650,442
|
|
20240612,110000,1111710150,34650,34650,34700,34650,85
|
|
20240612,105900,1108764000,34650,34700,34700,34650,145
|
|
20240612,105800,1103733700,34700,34700,34750,34700,216
|
|
20240612,105700,1096238200,34750,34700,34750,34700,96
|
|
20240612,105600,1092905200,34750,34700,34750,34700,91
|
|
20240612,105500,1089746100,34750,34700,34750,34700,127
|
|
20240612,105400,1085335100,34700,34750,34750,34700,46
|
|
20240612,105300,1083738000,34700,34700,34750,34700,36
|
|
20240612,105200,1082488450,34750,34700,34750,34700,93
|
|
20240612,105100,1079259950,34700,34750,34750,34700,30
|
|
20240612,105000,1078218450,34700,34700,34700,34700,47
|
|
20240612,104900,1076587550,34700,34750,34800,34700,82
|
|
20240612,104800,1073736900,34750,34750,34750,34750,21
|
|
20240612,104700,1073007150,34750,34900,34900,34750,122
|
|
20240612,104600,1068757150,34900,34700,34900,34700,466
|
|
20240612,104500,1052503500,34900,34750,34900,34700,673
|
|
20240612,104400,1029023400,34750,34750,34800,34750,56
|
|
20240612,104300,1027076500,34750,34750,34750,34750,56
|
|
20240612,104200,1025130500,34850,34750,34850,34750,34
|
|
20240612,104100,1023948000,34750,34700,34750,34700,24
|
|
20240612,104000,1023114600,34900,34900,34900,34750,247
|
|
20240612,103900,1014508950,34900,34850,35000,34850,50
|
|
20240612,103800,1012763550,34850,34900,35100,34750,186
|
|
20240612,103700,1006258300,34900,34850,35050,34850,1286
|
|
20240612,103600,961300150,34850,34850,34900,34800,417
|
|
20240612,103500,946766350,34850,34650,34850,34650,248
|
|
20240612,103400,938151250,34650,34650,34700,34650,489
|
|
20240612,103300,921201050,34650,34700,34700,34650,222
|
|
20240612,103200,913500550,34700,34700,34700,34700,103
|
|
20240612,103100,909926450,34700,34650,34700,34650,328
|
|
20240612,103000,898545350,34700,34650,34700,34650,103
|
|
20240612,102900,894972100,34650,34650,34700,34650,89
|
|
20240612,102800,891886750,34700,34700,34700,34650,72
|
|
20240612,102700,889390800,34650,34650,34700,34650,102
|
|
20240612,102600,885855550,34650,34650,34700,34650,47
|
|
20240612,102500,884226500,34650,34700,34750,34650,121
|
|
20240612,102400,880027600,34700,34700,34700,34650,55
|
|
20240612,102300,878119700,34700,34750,34750,34700,101
|
|
20240612,102200,874610750,34850,34750,34850,34650,602
|
|
20240612,102100,853720150,34750,34800,34800,34750,59
|
|
20240612,102000,851667250,34800,34750,34950,34750,80
|
|
20240612,101900,848883800,34750,34750,34800,34700,244
|
|
20240612,101800,840397500,34750,34800,34800,34750,26
|
|
20240612,101700,839493900,34750,34750,34800,34750,92
|
|
20240612,101600,836294250,34750,35000,35000,34750,494
|
|
20240612,101500,819085050,34850,34900,35000,34850,473
|
|
20240612,101400,802556050,34900,34850,35150,34850,1985
|
|
20240612,101300,733089200,34850,34850,34900,34700,433
|
|
20240612,101200,717996400,34850,34750,34850,34700,1316
|
|
20240612,101100,672266150,34700,34500,34750,34500,707
|
|
20240612,101000,647754100,34500,34500,34550,34500,96
|
|
20240612,100900,644440500,34500,34500,34550,34500,56
|
|
20240612,100800,642507000,34550,34500,34550,34500,89
|
|
20240612,100700,639433800,34500,34550,34550,34500,112
|
|
20240612,100600,635568500,34550,34500,34600,34500,54
|
|
20240612,100500,633702900,34550,34500,34600,34500,36
|
|
20240612,100400,632459200,34500,34600,34600,34500,61
|
|
20240612,100300,630352700,34550,34600,34600,34550,64
|
|
20240612,100200,628140050,34550,34550,34550,34550,55
|
|
20240612,100100,626239800,34550,34550,34600,34500,129
|
|
20240612,100000,621783650,34550,34550,34600,34550,166
|
|
20240612,095900,616045750,34550,34550,34550,34550,42
|
|
20240612,095800,614594650,34550,34550,34550,34550,10
|
|
20240612,095700,614249150,34600,34600,34600,34550,127
|
|
20240612,095600,609859350,34550,34550,34600,34550,137
|
|
20240612,095500,605125900,34550,34550,34550,34550,16
|
|
20240612,095400,604573100,34550,34550,34650,34550,31
|
|
20240612,095300,603501650,34550,34550,34600,34550,121
|
|
20240612,095200,599315700,34550,34500,34650,34500,187
|
|
20240612,095100,592853900,34500,34600,34600,34500,331
|
|
20240612,095000,581408850,34600,34600,34600,34600,100
|
|
20240612,094900,577948850,34600,34600,34700,34600,66
|
|
20240612,094800,575661150,34600,34550,34800,34550,241
|
|
20240612,094700,567290250,34700,34500,34700,34500,2610
|
|
20240612,094600,476899100,34550,34500,34550,34450,659
|
|
20240612,094500,454147350,34450,34400,34500,34400,2436
|
|
20240612,094400,370136950,34400,34450,34450,34400,102
|
|
20240612,094300,366623200,34450,34400,34450,34400,5
|
|
20240612,094200,366451150,34450,34450,34450,34400,139
|
|
20240612,094100,361662650,34450,34450,34450,34400,602
|
|
20240612,094000,340926400,34450,34400,34450,34400,100
|
|
20240612,093900,337481600,34400,34400,34450,34350,178
|
|
20240612,093800,331354650,34350,34350,34350,34350,7
|
|
20240612,093700,331114200,34350,34350,34350,34350,4
|
|
20240612,093600,330976800,34350,34350,34350,34350,40
|
|
20240612,093500,329602800,34350,34350,34350,34350,6
|
|
20240612,093400,329396700,34400,34350,34400,34350,41
|
|
20240612,093300,327986500,34350,34400,34400,34350,268
|
|
20240612,093200,318768150,34350,34350,34350,34350,61
|
|
20240612,093100,316672800,34350,34350,34350,34350,7
|
|
20240612,093000,316432350,34350,34350,34350,34350,4
|
|
20240612,092900,316294950,34350,34250,34350,34250,167
|
|
20240612,092800,310561000,34200,34150,34250,34150,802
|
|
20240612,092700,283125900,34200,34150,34200,34150,143
|
|
20240612,092600,278235500,34150,34200,34200,34150,657
|
|
20240612,092500,255766300,34200,34200,34250,34200,979
|
|
20240612,092400,222269000,34200,34250,34250,34200,213
|
|
20240612,092300,214979200,34200,34200,34200,34200,305
|
|
20240612,092200,204548200,34200,34250,34250,34200,504
|
|
20240612,092100,187289550,34250,34300,34300,34250,17
|
|
20240612,092000,186706800,34300,34300,34300,34300,32
|
|
20240612,091900,185609200,34300,34200,34300,34200,300
|
|
20240612,091800,175337000,34200,34250,34250,34200,49
|
|
20240612,091700,173659200,34200,34200,34200,34200,14
|
|
20240612,091600,173180400,34200,34250,34300,34200,216
|
|
20240612,091500,165786750,34250,34350,34400,34250,330
|
|
20240612,091400,154456600,34350,34300,34450,34300,1163
|
|
20240612,091300,114447600,34350,34300,34400,34250,366
|
|
20240612,091200,101895300,34300,34300,34400,34300,31
|
|
20240612,091100,100831800,34300,34350,34350,34300,204
|
|
20240612,091000,93826200,34350,34400,34400,34350,213
|
|
20240612,090900,86509400,34350,34350,34350,34350,7
|
|
20240612,090800,86268950,34450,34400,34450,34350,228
|
|
20240612,090700,78427050,34400,34350,34400,34300,110
|
|
20240612,090600,74646950,34350,34400,34550,34350,123
|
|
20240612,090500,70416750,34550,34450,34700,34350,738
|
|
20240612,090400,44923000,34400,34350,34500,34350,72
|
|
20240612,090300,42445000,34250,34250,34250,34200,44
|
|
20240612,090200,40939300,34350,34250,34350,34150,473
|
|
20240612,090100,24772450,34150,34150,34300,34150,56
|
|
20240612,090000,22858700,34250,34100,34250,34100,669
|