691 lines
37 KiB
CSV
691 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,202800,9120546650,34600,34600,34600,34600,19884
|
|
20240614,202700,9120546650,34600,34600,34600,34600,0
|
|
20240614,202600,9120546650,34600,34600,34600,34600,0
|
|
20240614,202500,9120546650,34600,34600,34600,34600,0
|
|
20240614,202400,9120546650,34600,34600,34600,34600,0
|
|
20240614,202300,9120546650,34600,34600,34600,34600,0
|
|
20240614,202200,9120546650,34600,34600,34600,34600,0
|
|
20240614,202100,9120546650,34600,34600,34600,34600,0
|
|
20240614,202000,9120546650,34600,34600,34600,34600,0
|
|
20240614,201900,9120546650,34600,34600,34600,34600,0
|
|
20240614,201800,9120546650,34600,34600,34600,34600,0
|
|
20240614,201700,9120546650,34600,34600,34600,34600,0
|
|
20240614,201600,9120546650,34600,34600,34600,34600,0
|
|
20240614,201500,9120546650,34600,34600,34600,34600,0
|
|
20240614,201400,9120546650,34600,34600,34600,34600,0
|
|
20240614,201300,9120546650,34600,34600,34600,34600,0
|
|
20240614,201200,9120546650,34600,34600,34600,34600,0
|
|
20240614,201100,9120546650,34600,34600,34600,34600,0
|
|
20240614,201000,9120546650,34600,34600,34600,34600,0
|
|
20240614,200900,9120546650,34600,34600,34600,34600,0
|
|
20240614,200800,9120546650,34600,34600,34600,34600,0
|
|
20240614,200700,9120546650,34600,34600,34600,34600,0
|
|
20240614,200600,9120546650,34600,34600,34600,34600,0
|
|
20240614,200500,9120546650,34600,34600,34600,34600,0
|
|
20240614,200400,9120546650,34600,34600,34600,34600,0
|
|
20240614,200300,9120546650,34600,34600,34600,34600,0
|
|
20240614,200200,9120546650,34600,34600,34600,34600,0
|
|
20240614,200100,9120546650,34600,34600,34600,34600,0
|
|
20240614,200000,9120546650,34600,34600,34600,34600,0
|
|
20240614,195900,9120546650,34600,34600,34600,34600,0
|
|
20240614,195800,9120546650,34600,34600,34600,34600,19884
|
|
20240614,195700,9120546650,34600,34600,34600,34600,0
|
|
20240614,195600,9120546650,34600,34600,34600,34600,0
|
|
20240614,195500,9120546650,34600,34600,34600,34600,0
|
|
20240614,195400,9120546650,34600,34600,34600,34600,0
|
|
20240614,195300,9120546650,34600,34600,34600,34600,0
|
|
20240614,195200,9120546650,34600,34600,34600,34600,0
|
|
20240614,195100,9120546650,34600,34600,34600,34600,0
|
|
20240614,195000,9120546650,34600,34600,34600,34600,0
|
|
20240614,194900,9120546650,34600,34600,34600,34600,0
|
|
20240614,194800,9120546650,34600,34600,34600,34600,0
|
|
20240614,194700,9120546650,34600,34600,34600,34600,0
|
|
20240614,194600,9120546650,34600,34600,34600,34600,0
|
|
20240614,194500,9120546650,34600,34600,34600,34600,0
|
|
20240614,194400,9120546650,34600,34600,34600,34600,0
|
|
20240614,194300,9120546650,34600,34600,34600,34600,0
|
|
20240614,194200,9120546650,34600,34600,34600,34600,0
|
|
20240614,194100,9120546650,34600,34600,34600,34600,0
|
|
20240614,194000,9120546650,34600,34600,34600,34600,0
|
|
20240614,193900,9120546650,34600,34600,34600,34600,0
|
|
20240614,193800,9120546650,34600,34600,34600,34600,0
|
|
20240614,193700,9120546650,34600,34600,34600,34600,0
|
|
20240614,193600,9120546650,34600,34600,34600,34600,0
|
|
20240614,193500,9120546650,34600,34600,34600,34600,0
|
|
20240614,193400,9120546650,34600,34600,34600,34600,0
|
|
20240614,193300,9120546650,34600,34600,34600,34600,0
|
|
20240614,193200,9120546650,34600,34600,34600,34600,0
|
|
20240614,193100,9120546650,34600,34600,34600,34600,0
|
|
20240614,193000,9120546650,34600,34600,34600,34600,0
|
|
20240614,192900,9120546650,34600,34600,34600,34600,0
|
|
20240614,192800,9120546650,34600,34600,34600,34600,19884
|
|
20240614,192700,9120546650,34600,34600,34600,34600,0
|
|
20240614,192600,9120546650,34600,34600,34600,34600,0
|
|
20240614,192500,9120546650,34600,34600,34600,34600,0
|
|
20240614,192400,9120546650,34600,34600,34600,34600,0
|
|
20240614,192300,9120546650,34600,34600,34600,34600,0
|
|
20240614,192200,9120546650,34600,34600,34600,34600,0
|
|
20240614,192100,9120546650,34600,34600,34600,34600,0
|
|
20240614,192000,9120546650,34600,34600,34600,34600,0
|
|
20240614,191900,9120546650,34600,34600,34600,34600,0
|
|
20240614,191800,9120546650,34600,34600,34600,34600,0
|
|
20240614,191700,9120546650,34600,34600,34600,34600,0
|
|
20240614,191600,9120546650,34600,34600,34600,34600,0
|
|
20240614,191500,9120546650,34600,34600,34600,34600,0
|
|
20240614,191400,9120546650,34600,34600,34600,34600,0
|
|
20240614,191300,9120546650,34600,34600,34600,34600,0
|
|
20240614,191200,9120546650,34600,34600,34600,34600,0
|
|
20240614,191100,9120546650,34600,34600,34600,34600,0
|
|
20240614,191000,9120546650,34600,34600,34600,34600,0
|
|
20240614,190900,9120546650,34600,34600,34600,34600,0
|
|
20240614,190800,9120546650,34600,34600,34600,34600,0
|
|
20240614,190700,9120546650,34600,34600,34600,34600,0
|
|
20240614,190600,9120546650,34600,34600,34600,34600,0
|
|
20240614,190500,9120546650,34600,34600,34600,34600,0
|
|
20240614,190400,9120546650,34600,34600,34600,34600,0
|
|
20240614,190300,9120546650,34600,34600,34600,34600,0
|
|
20240614,190200,9120546650,34600,34600,34600,34600,0
|
|
20240614,190100,9120546650,34600,34600,34600,34600,0
|
|
20240614,190000,9120546650,34600,34600,34600,34600,0
|
|
20240614,185900,9120546650,34600,34600,34600,34600,0
|
|
20240614,185800,9120546650,34600,34600,34600,34600,19884
|
|
20240614,185700,9120546650,34600,34600,34600,34600,0
|
|
20240614,185600,9120546650,34600,34600,34600,34600,0
|
|
20240614,185500,9120546650,34600,34600,34600,34600,0
|
|
20240614,185400,9120546650,34600,34600,34600,34600,0
|
|
20240614,185300,9120546650,34600,34600,34600,34600,0
|
|
20240614,185200,9120546650,34600,34600,34600,34600,0
|
|
20240614,185100,9120546650,34600,34600,34600,34600,0
|
|
20240614,185000,9120546650,34600,34600,34600,34600,0
|
|
20240614,184900,9120546650,34600,34600,34600,34600,0
|
|
20240614,184800,9120546650,34600,34600,34600,34600,0
|
|
20240614,184700,9120546650,34600,34600,34600,34600,0
|
|
20240614,184600,9120546650,34600,34600,34600,34600,0
|
|
20240614,184500,9120546650,34600,34600,34600,34600,0
|
|
20240614,184400,9120546650,34600,34600,34600,34600,0
|
|
20240614,184300,9120546650,34600,34600,34600,34600,0
|
|
20240614,184200,9120546650,34600,34600,34600,34600,0
|
|
20240614,184100,9120546650,34600,34600,34600,34600,0
|
|
20240614,184000,9120546650,34600,34600,34600,34600,0
|
|
20240614,183900,9120546650,34600,34600,34600,34600,0
|
|
20240614,183800,9120546650,34600,34600,34600,34600,0
|
|
20240614,183700,9120546650,34600,34600,34600,34600,0
|
|
20240614,183600,9120546650,34600,34600,34600,34600,0
|
|
20240614,183500,9120546650,34600,34600,34600,34600,0
|
|
20240614,183400,9120546650,34600,34600,34600,34600,0
|
|
20240614,183300,9120546650,34600,34600,34600,34600,0
|
|
20240614,183200,9120546650,34600,34600,34600,34600,0
|
|
20240614,183100,9120546650,34600,34600,34600,34600,0
|
|
20240614,183000,9120546650,34600,34600,34600,34600,0
|
|
20240614,182900,9120546650,34600,34600,34600,34600,0
|
|
20240614,182800,9120546650,34600,34600,34600,34600,19884
|
|
20240614,182700,9120546650,34600,34600,34600,34600,0
|
|
20240614,182600,9120546650,34600,34600,34600,34600,0
|
|
20240614,182500,9120546650,34600,34600,34600,34600,0
|
|
20240614,182400,9120546650,34600,34600,34600,34600,0
|
|
20240614,182300,9120546650,34600,34600,34600,34600,0
|
|
20240614,182200,9120546650,34600,34600,34600,34600,0
|
|
20240614,182100,9120546650,34600,34600,34600,34600,0
|
|
20240614,182000,9120546650,34600,34600,34600,34600,0
|
|
20240614,181900,9120546650,34600,34600,34600,34600,0
|
|
20240614,181800,9120546650,34600,34600,34600,34600,0
|
|
20240614,181700,9120546650,34600,34600,34600,34600,0
|
|
20240614,181600,9120546650,34600,34600,34600,34600,0
|
|
20240614,181500,9120546650,34600,34600,34600,34600,0
|
|
20240614,181400,9120546650,34600,34600,34600,34600,0
|
|
20240614,181300,9120546650,34600,34600,34600,34600,0
|
|
20240614,181200,9120546650,34600,34600,34600,34600,0
|
|
20240614,181100,9120546650,34600,34600,34600,34600,0
|
|
20240614,181000,9120546650,34600,34600,34600,34600,0
|
|
20240614,180900,9120546650,34600,34600,34600,34600,0
|
|
20240614,180800,9120546650,34600,34600,34600,34600,0
|
|
20240614,180700,9120546650,34600,34600,34600,34600,0
|
|
20240614,180600,9120546650,34600,34600,34600,34600,0
|
|
20240614,180500,9120546650,34600,34600,34600,34600,0
|
|
20240614,180400,9120546650,34600,34600,34600,34600,0
|
|
20240614,180300,9120546650,34600,34600,34600,34600,0
|
|
20240614,180200,9120546650,34600,34600,34600,34600,0
|
|
20240614,180100,9120546650,34600,34600,34600,34600,0
|
|
20240614,180000,9120546650,34600,34600,34600,34600,0
|
|
20240614,175900,9120546650,34600,34600,34600,34600,0
|
|
20240614,175800,9120546650,34600,34600,34600,34600,19884
|
|
20240614,175700,9120546650,34600,34600,34600,34600,0
|
|
20240614,175600,9120546650,34600,34600,34600,34600,0
|
|
20240614,175500,9120546650,34600,34600,34600,34600,0
|
|
20240614,175400,9120546650,34600,34600,34600,34600,0
|
|
20240614,175300,9120546650,34600,34600,34600,34600,0
|
|
20240614,175200,9120546650,34600,34600,34600,34600,0
|
|
20240614,175100,9120546650,34600,34600,34600,34600,0
|
|
20240614,175000,9120546650,34600,34600,34600,34600,0
|
|
20240614,174900,9120546650,34600,34600,34600,34600,0
|
|
20240614,174800,9120546650,34600,34600,34600,34600,0
|
|
20240614,174700,9120546650,34600,34600,34600,34600,0
|
|
20240614,174600,9120546650,34600,34600,34600,34600,0
|
|
20240614,174500,9120546650,34600,34600,34600,34600,0
|
|
20240614,174400,9120546650,34600,34600,34600,34600,0
|
|
20240614,174300,9120546650,34600,34600,34600,34600,0
|
|
20240614,174200,9120546650,34600,34600,34600,34600,0
|
|
20240614,174100,9120546650,34600,34600,34600,34600,0
|
|
20240614,174000,9120546650,34600,34600,34600,34600,0
|
|
20240614,173900,9120546650,34600,34600,34600,34600,0
|
|
20240614,173800,9120546650,34600,34600,34600,34600,0
|
|
20240614,173700,9120546650,34600,34600,34600,34600,0
|
|
20240614,173600,9120546650,34600,34600,34600,34600,0
|
|
20240614,173500,9120546650,34600,34600,34600,34600,0
|
|
20240614,173400,9120546650,34600,34600,34600,34600,0
|
|
20240614,173300,9120546650,34600,34600,34600,34600,0
|
|
20240614,173200,9120546650,34600,34600,34600,34600,0
|
|
20240614,173100,9120546650,34600,34600,34600,34600,0
|
|
20240614,173000,9120546650,34600,34600,34600,34600,0
|
|
20240614,172900,9120546650,34600,34600,34600,34600,0
|
|
20240614,172800,9120546650,34600,34600,34600,34600,19884
|
|
20240614,172700,9120546650,34600,34600,34600,34600,0
|
|
20240614,172600,9120546650,34600,34600,34600,34600,0
|
|
20240614,172500,9120546650,34600,34600,34600,34600,0
|
|
20240614,172400,9120546650,34600,34600,34600,34600,0
|
|
20240614,172300,9120546650,34600,34600,34600,34600,0
|
|
20240614,172200,9120546650,34600,34600,34600,34600,0
|
|
20240614,172100,9120546650,34600,34600,34600,34600,0
|
|
20240614,172000,9120546650,34600,34600,34600,34600,0
|
|
20240614,171900,9120546650,34600,34600,34600,34600,0
|
|
20240614,171800,9120546650,34600,34600,34600,34600,0
|
|
20240614,171700,9120546650,34600,34600,34600,34600,0
|
|
20240614,171600,9120546650,34600,34600,34600,34600,0
|
|
20240614,171500,9120546650,34600,34600,34600,34600,0
|
|
20240614,171400,9120546650,34600,34600,34600,34600,0
|
|
20240614,171300,9120546650,34600,34600,34600,34600,0
|
|
20240614,171200,9120546650,34600,34600,34600,34600,0
|
|
20240614,171100,9120546650,34600,34600,34600,34600,0
|
|
20240614,171000,9120546650,34600,34600,34600,34600,0
|
|
20240614,170900,9120546650,34600,34600,34600,34600,0
|
|
20240614,170800,9120546650,34600,34600,34600,34600,0
|
|
20240614,170700,9120546650,34600,34600,34600,34600,0
|
|
20240614,170600,9120546650,34600,34600,34600,34600,0
|
|
20240614,170500,9120546650,34600,34600,34600,34600,0
|
|
20240614,170400,9120546650,34600,34600,34600,34600,0
|
|
20240614,170300,9120546650,34600,34600,34600,34600,0
|
|
20240614,170200,9120546650,34600,34600,34600,34600,0
|
|
20240614,170100,9120546650,34600,34600,34600,34600,0
|
|
20240614,170000,9120546650,34600,34600,34600,34600,0
|
|
20240614,165900,9120546650,34600,34600,34600,34600,0
|
|
20240614,165800,9120546650,34600,34600,34600,34600,19884
|
|
20240614,165700,9120546650,34600,34600,34600,34600,0
|
|
20240614,165600,9120546650,34600,34600,34600,34600,0
|
|
20240614,165500,9120546650,34600,34600,34600,34600,0
|
|
20240614,165400,9120546650,34600,34600,34600,34600,0
|
|
20240614,165300,9120546650,34600,34600,34600,34600,0
|
|
20240614,165200,9120546650,34600,34600,34600,34600,0
|
|
20240614,165100,9120546650,34600,34600,34600,34600,0
|
|
20240614,165000,9120546650,34600,34600,34600,34600,0
|
|
20240614,164900,9120546650,34600,34600,34600,34600,0
|
|
20240614,164800,9120546650,34600,34600,34600,34600,0
|
|
20240614,164700,9120546650,34600,34600,34600,34600,0
|
|
20240614,164600,9120546650,34600,34600,34600,34600,0
|
|
20240614,164500,9120546650,34600,34600,34600,34600,0
|
|
20240614,164400,9120546650,34600,34600,34600,34600,0
|
|
20240614,164300,9120546650,34600,34600,34600,34600,0
|
|
20240614,164200,9120546650,34600,34600,34600,34600,0
|
|
20240614,164100,9120546650,34600,34600,34600,34600,0
|
|
20240614,164000,9120546650,34600,34600,34600,34600,0
|
|
20240614,163900,9120546650,34600,34600,34600,34600,0
|
|
20240614,163800,9120546650,34600,34600,34600,34600,0
|
|
20240614,163700,9120546650,34600,34600,34600,34600,0
|
|
20240614,163600,9120546650,34600,34600,34600,34600,0
|
|
20240614,163500,9120546650,34600,34600,34600,34600,0
|
|
20240614,163400,9120546650,34600,34600,34600,34600,0
|
|
20240614,163300,9120546650,34600,34600,34600,34600,0
|
|
20240614,163200,9120546650,34600,34600,34600,34600,0
|
|
20240614,163100,9120546650,34600,34600,34600,34600,0
|
|
20240614,163000,9120546650,34600,34600,34600,34600,0
|
|
20240614,162900,9120546650,34600,34600,34600,34600,0
|
|
20240614,162800,9120546650,34600,34600,34600,34600,19884
|
|
20240614,162700,9120546650,34600,34600,34600,34600,0
|
|
20240614,162600,9120546650,34600,34600,34600,34600,0
|
|
20240614,162500,9120546650,34600,34600,34600,34600,0
|
|
20240614,162400,9120546650,34600,34600,34600,34600,0
|
|
20240614,162300,9120546650,34600,34600,34600,34600,0
|
|
20240614,162200,9120546650,34600,34600,34600,34600,0
|
|
20240614,162100,9120546650,34600,34600,34600,34600,0
|
|
20240614,162000,9120546650,34600,34600,34600,34600,0
|
|
20240614,161900,9120546650,34600,34600,34600,34600,0
|
|
20240614,161800,9120546650,34600,34600,34600,34600,0
|
|
20240614,161700,9120546650,34600,34600,34600,34600,0
|
|
20240614,161600,9120546650,34600,34600,34600,34600,0
|
|
20240614,161500,9120546650,34600,34600,34600,34600,0
|
|
20240614,161400,9120546650,34600,34600,34600,34600,0
|
|
20240614,161300,9120546650,34600,34600,34600,34600,0
|
|
20240614,161200,9120546650,34600,34600,34600,34600,0
|
|
20240614,161100,9120546650,34600,34600,34600,34600,0
|
|
20240614,161000,9120546650,34600,34600,34600,34600,0
|
|
20240614,160900,9120546650,34600,34600,34600,34600,0
|
|
20240614,160800,9120546650,34600,34600,34600,34600,0
|
|
20240614,160700,9120546650,34600,34600,34600,34600,0
|
|
20240614,160600,9120546650,34600,34600,34600,34600,0
|
|
20240614,160500,9120546650,34600,34600,34600,34600,0
|
|
20240614,160400,9120546650,34600,34600,34600,34600,0
|
|
20240614,160300,9120546650,34600,34600,34600,34600,0
|
|
20240614,160200,9120546650,34600,34600,34600,34600,0
|
|
20240614,160100,9120546650,34600,34600,34600,34600,0
|
|
20240614,160000,9120546650,34600,34600,34600,34600,0
|
|
20240614,155900,9120546650,34600,34600,34600,34600,0
|
|
20240614,155800,9120546650,34600,34600,34600,34600,19884
|
|
20240614,155700,9120546650,34600,34600,34600,34600,0
|
|
20240614,155600,9120546650,34600,34600,34600,34600,0
|
|
20240614,155500,9120546650,34600,34600,34600,34600,0
|
|
20240614,155400,9120546650,34600,34600,34600,34600,0
|
|
20240614,155300,9120546650,34600,34600,34600,34600,0
|
|
20240614,155200,9120546650,34600,34600,34600,34600,0
|
|
20240614,155100,9120546650,34600,34600,34600,34600,0
|
|
20240614,155000,9120546650,34600,34600,34600,34600,0
|
|
20240614,154900,9120546650,34600,34600,34600,34600,0
|
|
20240614,154800,9120546650,34600,34600,34600,34600,0
|
|
20240614,154700,9120546650,34600,34600,34600,34600,0
|
|
20240614,154600,9120546650,34600,34600,34600,34600,0
|
|
20240614,154500,9120546650,34600,34600,34600,34600,0
|
|
20240614,154400,9120546650,34600,34600,34600,34600,0
|
|
20240614,154300,9120546650,34600,34600,34600,34600,0
|
|
20240614,154200,9120546650,34600,34600,34600,34600,0
|
|
20240614,154100,9120546650,34600,34600,34600,34600,0
|
|
20240614,154000,9120546650,34600,34600,34600,34600,0
|
|
20240614,153900,9120546650,34600,34600,34600,34600,0
|
|
20240614,153800,9120546650,34600,34600,34600,34600,0
|
|
20240614,153700,9120546650,34600,34600,34600,34600,0
|
|
20240614,153600,9120546650,34600,34600,34600,34600,0
|
|
20240614,153500,9120546650,34600,34600,34600,34600,0
|
|
20240614,153400,9120546650,34600,34600,34600,34600,0
|
|
20240614,153300,9120546650,34600,34600,34600,34600,0
|
|
20240614,153200,9120546650,34600,34600,34600,34600,0
|
|
20240614,153100,9120546650,34600,34600,34600,34600,0
|
|
20240614,153000,9120546650,34600,34600,34600,34600,19884
|
|
20240614,152900,8432560250,34750,34750,34750,34750,0
|
|
20240614,152800,8432560250,34750,34750,34750,34750,0
|
|
20240614,152700,8432560250,34750,34750,34750,34750,0
|
|
20240614,152600,8432560250,34750,34750,34750,34750,0
|
|
20240614,152500,8432560250,34750,34750,34750,34750,0
|
|
20240614,152400,8432560250,34750,34750,34750,34750,0
|
|
20240614,152300,8432560250,34750,34750,34750,34750,0
|
|
20240614,152200,8432560250,34750,34750,34750,34750,0
|
|
20240614,152100,8432560250,34750,34750,34750,34750,0
|
|
20240614,152000,8432560250,34750,34750,34750,34750,0
|
|
20240614,151900,8432560250,34750,34900,34900,34750,424
|
|
20240614,151800,8417792600,34750,34750,34900,34750,1434
|
|
20240614,151700,8367824450,34850,34800,34900,34750,429
|
|
20240614,151600,8352874300,34850,34900,34900,34750,954
|
|
20240614,151500,8319634750,34750,34750,34900,34750,2137
|
|
20240614,151400,8245184350,34850,34750,34900,34750,371
|
|
20240614,151300,8232274250,34850,34750,34850,34750,443
|
|
20240614,151200,8216861900,34750,34750,34850,34750,176
|
|
20240614,151100,8210742600,34750,34750,34900,34750,322
|
|
20240614,151000,8199549350,34750,34750,34850,34750,292
|
|
20240614,150900,8189391550,34850,34750,34900,34750,1097
|
|
20240614,150800,8151215000,34750,34800,34900,34750,195
|
|
20240614,150700,8144427700,34750,34750,34900,34750,262
|
|
20240614,150600,8135313550,34750,34750,34900,34750,249
|
|
20240614,150500,8126646300,34700,34750,34900,34700,620
|
|
20240614,150400,8105097600,34750,34750,34900,34750,405
|
|
20240614,150300,8091003200,34750,34700,34900,34700,166
|
|
20240614,150200,8085227650,34700,34700,34900,34700,1517
|
|
20240614,150100,8032390900,34850,34700,34850,34700,948
|
|
20240614,150000,7999389950,34700,34900,34900,34700,959
|
|
20240614,145900,7966101700,34800,34800,34900,34800,108
|
|
20240614,145800,7962342850,34850,34700,34900,34700,394
|
|
20240614,145700,7948632550,34850,34750,34900,34750,323
|
|
20240614,145600,7937404250,34750,34700,34900,34700,673
|
|
20240614,145500,7913976400,34700,34700,34900,34700,432
|
|
20240614,145400,7898966600,34850,34750,34900,34700,195
|
|
20240614,145300,7892192350,34750,34850,34900,34750,487
|
|
20240614,145200,7875235050,34850,34750,34900,34750,459
|
|
20240614,145100,7859261200,34900,34800,34900,34750,438
|
|
20240614,145000,7844000300,34800,34800,34850,34800,188
|
|
20240614,144900,7837455700,34800,34750,34900,34750,415
|
|
20240614,144800,7822996750,34900,34750,34900,34750,131
|
|
20240614,144700,7818441400,34800,34750,34900,34750,202
|
|
20240614,144600,7811401900,34850,34700,34900,34700,890
|
|
20240614,144500,7780396300,34700,34700,34900,34700,294
|
|
20240614,144400,7770161300,34700,34900,34900,34700,103
|
|
20240614,144300,7766580600,34700,34700,34900,34700,92
|
|
20240614,144200,7763383600,34700,34700,34850,34700,111
|
|
20240614,144100,7759528750,34700,34900,34900,34700,533
|
|
20240614,144000,7740962650,34700,34750,34900,34700,141
|
|
20240614,143900,7736059150,34750,34900,34900,34750,921
|
|
20240614,143800,7703969950,34850,34700,34900,34700,103
|
|
20240614,143700,7700386850,34850,34750,34850,34700,162
|
|
20240614,143600,7694753850,34750,34750,34900,34750,503
|
|
20240614,143500,7677248550,34750,34800,34900,34750,167
|
|
20240614,143400,7671438800,34800,34800,34850,34800,162
|
|
20240614,143300,7665801000,34850,34750,34850,34750,369
|
|
20240614,143200,7652945550,34850,34850,34900,34750,510
|
|
20240614,143100,7635178800,34750,34800,34850,34750,398
|
|
20240614,143000,7621330800,34800,34850,34900,34750,97
|
|
20240614,142900,7617956250,34750,34800,34850,34750,105
|
|
20240614,142800,7614301750,34750,34800,34850,34750,935
|
|
20240614,142700,7581771200,34800,34750,34900,34750,743
|
|
20240614,142600,7555883850,34750,34750,34850,34750,237
|
|
20240614,142500,7547644600,34800,34800,34900,34800,174
|
|
20240614,142400,7541583550,34800,34850,34900,34700,471
|
|
20240614,142300,7525174650,34700,34750,34900,34700,920
|
|
20240614,142200,7493134050,34850,34800,34900,34750,684
|
|
20240614,142100,7469306400,34800,34800,34900,34750,929
|
|
20240614,142000,7436976750,34800,34850,34850,34800,579
|
|
20240614,141900,7416799350,34850,34900,34900,34800,200
|
|
20240614,141800,7409832650,34800,34800,34900,34800,90
|
|
20240614,141700,7406696900,34800,34850,34900,34800,111
|
|
20240614,141600,7402831800,34850,34900,34900,34800,117
|
|
20240614,141500,7398753650,34850,34900,34900,34850,64
|
|
20240614,141400,7396523200,34850,34800,34900,34800,148
|
|
20240614,141300,7391366450,34800,34800,34900,34800,28
|
|
20240614,141200,7390391950,34850,34900,34900,34850,780
|
|
20240614,141100,7363198500,34950,34950,35000,34900,300
|
|
20240614,141000,7352712750,35000,34950,35000,34950,211
|
|
20240614,140900,7345334300,34950,34950,35000,34950,135
|
|
20240614,140800,7340612400,34950,34950,34950,34900,249
|
|
20240614,140700,7331915550,34900,35000,35000,34900,951
|
|
20240614,140600,7298667900,34950,34950,35000,34950,127
|
|
20240614,140500,7294228950,34950,34950,35000,34950,229
|
|
20240614,140400,7286220150,34950,34950,35000,34950,102
|
|
20240614,140300,7282655100,35000,34900,35000,34900,660
|
|
20240614,140200,7259616100,34900,34900,34950,34900,111
|
|
20240614,140100,7255740400,34900,34900,35050,34900,181
|
|
20240614,140000,7249415750,34950,34850,35000,34850,580
|
|
20240614,135900,7229175950,34850,34900,34900,34850,516
|
|
20240614,135800,7211174250,34900,34900,35000,34900,331
|
|
20240614,135700,7199619500,34900,34950,35000,34900,525
|
|
20240614,135600,7181269200,34950,35050,35050,34950,177
|
|
20240614,135500,7175076150,34950,34950,34950,34900,677
|
|
20240614,135400,7151419550,34900,34900,34950,34900,204
|
|
20240614,135300,7144296100,34900,34900,34950,34900,395
|
|
20240614,135200,7130506300,34900,34900,34950,34900,158
|
|
20240614,135100,7124988300,34900,35000,35050,34900,1445
|
|
20240614,135000,7074441300,35000,35000,35050,35000,220
|
|
20240614,134900,7066738600,35000,35050,35050,35000,191
|
|
20240614,134800,7060049750,35000,34950,35000,34950,210
|
|
20240614,134700,7052706800,34950,35000,35050,34950,812
|
|
20240614,134600,7024285300,35000,35000,35050,35000,115
|
|
20240614,134500,7020259000,35000,35000,35050,35000,579
|
|
20240614,134400,6999973200,35000,35050,35050,35000,138
|
|
20240614,134300,6995142150,35050,35000,35050,35000,661
|
|
20240614,134200,6971979050,35000,34950,35050,34950,1136
|
|
20240614,134100,6932223750,34950,34950,35000,34950,184
|
|
20240614,134000,6925789250,35000,34950,35000,34900,85
|
|
20240614,133900,6922817650,34950,34950,35000,34950,502
|
|
20240614,133800,6905255400,34950,34950,35000,34950,147
|
|
20240614,133700,6900112000,35000,34950,35000,34950,293
|
|
20240614,133600,6889860400,34950,34950,34950,34900,28
|
|
20240614,133500,6888882100,34950,34900,35000,34900,1202
|
|
20240614,133400,6846924050,34850,34850,34900,34800,218
|
|
20240614,133300,6839326750,34800,34800,34900,34800,148
|
|
20240614,133200,6834169300,34850,34800,34900,34800,812
|
|
20240614,133100,6805879150,34800,34850,34850,34800,1088
|
|
20240614,133000,6767963150,34850,34850,34900,34850,325
|
|
20240614,132900,6756632400,34900,34900,34900,34850,112
|
|
20240614,132800,6752725100,34850,34850,34850,34850,57
|
|
20240614,132700,6750738650,34850,34850,34900,34850,367
|
|
20240614,132600,6737947350,34900,34850,34900,34800,122
|
|
20240614,132500,6733696900,34850,34850,34900,34850,190
|
|
20240614,132400,6727072900,34850,34850,34900,34850,76
|
|
20240614,132300,6724422250,34850,34850,34900,34850,90
|
|
20240614,132200,6721283250,34850,34850,34900,34850,71
|
|
20240614,132100,6718807450,34850,34850,34900,34800,129
|
|
20240614,132000,6714311550,34900,34850,34900,34850,74
|
|
20240614,131900,6711732400,34850,34850,34900,34800,103
|
|
20240614,131800,6708142400,34850,34900,34900,34850,95
|
|
20240614,131700,6704829150,34850,34850,34850,34850,59
|
|
20240614,131600,6702773000,34850,34850,34900,34850,196
|
|
20240614,131500,6695938350,34850,34950,34950,34850,584
|
|
20240614,131400,6675567350,34900,34950,34950,34900,491
|
|
20240614,131300,6658427450,34950,34950,34950,34900,83
|
|
20240614,131200,6655528250,34900,34900,34950,34900,144
|
|
20240614,131100,6650499850,34950,34900,34950,34900,88
|
|
20240614,131000,6647425850,34900,34900,34950,34900,129
|
|
20240614,130900,6642920550,34900,34950,34950,34900,232
|
|
20240614,130800,6634818800,34900,34900,34950,34900,99
|
|
20240614,130700,6631361800,34900,34950,35000,34900,217
|
|
20240614,130600,6623774400,34950,34950,34950,34950,40
|
|
20240614,130500,6622376400,34950,34950,35000,34900,84
|
|
20240614,130400,6619439200,34950,35000,35000,34950,47
|
|
20240614,130300,6617795850,34950,35000,35050,34900,473
|
|
20240614,130200,6601253500,35050,35000,35050,35000,209
|
|
20240614,130100,6593937000,35000,35000,35050,35000,183
|
|
20240614,130000,6587528850,35000,35050,35050,35000,112
|
|
20240614,125900,6583606700,35050,34900,35050,34900,227
|
|
20240614,125800,6575662600,34900,34850,35050,34850,3079
|
|
20240614,125700,6467988050,34850,34850,34900,34850,478
|
|
20240614,125600,6451324000,34850,34850,34900,34850,104
|
|
20240614,125500,6447696350,34850,34800,34900,34800,106
|
|
20240614,125400,6444004650,34850,34800,34900,34750,142
|
|
20240614,125300,6439059150,34850,34850,34900,34750,555
|
|
20240614,125200,6419718000,34750,34850,34900,34750,279
|
|
20240614,125100,6409997600,34850,34750,34900,34750,3772
|
|
20240614,125000,6278631600,34800,34750,34800,34700,103
|
|
20240614,124900,6275049750,34800,34800,34800,34750,110
|
|
20240614,124800,6271225600,34750,34700,34800,34700,212
|
|
20240614,124700,6263852650,34750,34800,34800,34750,258
|
|
20240614,124600,6254882950,34800,34750,34800,34750,91
|
|
20240614,124500,6251718700,34750,34750,34800,34750,58
|
|
20240614,124400,6249700550,34750,34750,34800,34750,55
|
|
20240614,124300,6247789000,34700,34700,34750,34700,162
|
|
20240614,124200,6242162150,34700,34750,34750,34700,55
|
|
20240614,124100,6240252800,34750,34700,34750,34700,82
|
|
20240614,124000,6237404900,34750,34700,34750,34650,36
|
|
20240614,123900,6236155750,34700,34750,34750,34700,191
|
|
20240614,123800,6229525050,34700,34700,34750,34700,111
|
|
20240614,123700,6225671300,34700,34700,34700,34650,41
|
|
20240614,123600,6224248750,34700,34750,34750,34700,156
|
|
20240614,123500,6218831600,34750,34700,34800,34700,76
|
|
20240614,123400,6216192100,34700,34650,34800,34650,46
|
|
20240614,123300,6214595000,34750,34650,34750,34650,59
|
|
20240614,123200,6212549250,34700,34650,34750,34650,122
|
|
20240614,123100,6208315950,34700,34700,34800,34700,87
|
|
20240614,123000,6205296550,34700,34700,34750,34650,79
|
|
20240614,122900,6202556150,34700,34700,34750,34650,75
|
|
20240614,122800,6199953800,34600,34650,34700,34600,444
|
|
20240614,122700,6184569200,34650,34600,34700,34600,106
|
|
20240614,122600,6180893200,34600,34650,34700,34600,66
|
|
20240614,122500,6178606550,34650,34650,34700,34650,96
|
|
20240614,122400,6175277550,34650,34600,34700,34600,19
|
|
20240614,122300,6174618700,34650,34650,34700,34650,157
|
|
20240614,122200,6169175850,34700,34650,34700,34650,95
|
|
20240614,122100,6165883850,34650,34600,34700,34600,600
|
|
20240614,122000,6145092600,34700,34650,34700,34600,808
|
|
20240614,121900,6117093150,34700,34750,34750,34650,4616
|
|
20240614,121800,5956913400,34750,34700,34750,34700,506
|
|
20240614,121700,5939331350,34700,34750,34750,34700,245
|
|
20240614,121600,5930820400,34700,34700,34750,34700,104
|
|
20240614,121500,5927206950,34700,34700,34750,34700,130
|
|
20240614,121400,5922692750,34750,34750,34750,34700,208
|
|
20240614,121300,5915467500,34700,34750,34750,34700,104
|
|
20240614,121200,5911855200,34750,34700,34750,34700,106
|
|
20240614,121100,5908173400,34700,34700,34800,34700,37
|
|
20240614,121000,5906888900,34800,34800,34800,34700,132
|
|
20240614,120900,5902302700,34700,34750,34800,34700,141
|
|
20240614,120800,5897406750,34700,34700,34750,34650,705
|
|
20240614,120700,5872933050,34650,34700,34700,34650,59
|
|
20240614,120600,5870885950,34650,34650,34700,34650,96
|
|
20240614,120500,5867559300,34650,34700,34750,34650,120
|
|
20240614,120400,5863396500,34650,34650,34700,34650,47
|
|
20240614,120300,5861767250,34650,34700,34700,34650,104
|
|
20240614,120200,5858160150,34700,34650,34750,34650,212
|
|
20240614,120100,5850804050,34650,34600,34700,34600,113
|
|
20240614,120000,5846890250,34600,34750,34750,34600,101
|
|
20240614,115900,5843391100,34700,34600,34700,34600,157
|
|
20240614,115800,5837947200,34600,34650,34700,34600,509
|
|
20240614,115700,5820309750,34650,34650,34700,34600,297
|
|
20240614,115600,5810018050,34600,34700,34700,34550,63
|
|
20240614,115500,5807837500,34550,34650,34650,34550,1175
|
|
20240614,115400,5767183050,34650,34650,34700,34650,130
|
|
20240614,115300,5762673850,34650,34650,34700,34650,29
|
|
20240614,115200,5761668950,34650,34700,34700,34650,185
|
|
20240614,115100,5755254200,34700,34650,34700,34650,124
|
|
20240614,115000,5750956250,34650,34650,34700,34600,391
|
|
20240614,114900,5737405650,34650,34650,34700,34650,104
|
|
20240614,114800,5733798550,34600,34650,34700,34600,248
|
|
20240614,114700,5725205350,34700,34650,34700,34650,94
|
|
20240614,114600,5721945600,34700,34700,34700,34650,64
|
|
20240614,114500,5719726850,34650,34600,34700,34600,84
|
|
20240614,114400,5716816450,34600,34650,34700,34600,136
|
|
20240614,114300,5712100150,34650,34650,34700,34600,267
|
|
20240614,114200,5702846000,34650,34600,34700,34600,536
|
|
20240614,114100,5684274600,34600,34600,34700,34600,145
|
|
20240614,114000,5679251900,34700,34600,34700,34550,58
|
|
20240614,113900,5677242300,34600,34700,34700,34550,155
|
|
20240614,113800,5671880950,34650,34650,34700,34500,484
|
|
20240614,113700,5655117150,34650,34650,34700,34500,1104
|
|
20240614,113600,5616968900,34650,34600,34700,34600,281
|
|
20240614,113500,5607244850,34650,34650,34700,34600,464
|
|
20240614,113400,5591167250,34650,34550,34650,34550,431
|
|
20240614,113300,5576234150,34650,34550,34700,34550,145
|
|
20240614,113200,5571221150,34550,34700,34700,34500,99
|
|
20240614,113100,5567792150,34650,34650,34700,34400,6561
|
|
20240614,113000,5341515950,34650,34700,34700,34600,49
|
|
20240614,112900,5339818500,34600,34550,34700,34500,1179
|
|
20240614,112800,5299015200,34550,34700,34700,34550,1098
|
|
20240614,112700,5261071000,34550,34600,34700,34550,538
|
|
20240614,112600,5242454650,34600,34700,34700,34550,650
|
|
20240614,112500,5219935900,34650,34650,34700,34600,115
|
|
20240614,112400,5215952550,34650,34650,34700,34650,103
|
|
20240614,112300,5212383550,34700,34650,34700,34550,570
|
|
20240614,112200,5192633200,34650,34650,34700,34550,57
|
|
20240614,112100,5190658200,34550,34700,34700,34550,686
|
|
20240614,112000,5166894650,34650,34650,34700,34500,2077
|
|
20240614,111900,5095128250,34650,34700,34700,34550,420
|
|
20240614,111800,5080589150,34550,34600,34650,34550,495
|
|
20240614,111700,5063462900,34700,34650,34700,34550,131
|
|
20240614,111600,5058930750,34650,34750,34750,34500,13941
|
|
20240614,111500,4577347350,34750,34700,34750,34700,58
|
|
20240614,111400,4575333200,34700,34750,34750,34700,190
|
|
20240614,111300,4568732300,34700,34700,34750,34700,166
|
|
20240614,111200,4562971900,34700,34700,34750,34650,127
|
|
20240614,111100,4558565150,34750,34700,34750,34700,114
|
|
20240614,111000,4554609200,34700,34700,34750,34650,225
|
|
20240614,110900,4546808950,34700,34650,34750,34650,25
|
|
20240614,110800,4545941950,34700,34700,34700,34650,260
|
|
20240614,110700,4536921250,34700,34650,34700,34650,144
|
|
20240614,110600,4531929250,34650,34700,34700,34650,178
|
|
20240614,110500,4525757150,34650,34700,34700,34650,170
|
|
20240614,110400,4519865200,34700,34700,34750,34700,90
|
|
20240614,110300,4516742000,34700,34700,34750,34700,38
|
|
20240614,110200,4515423250,34700,34700,34750,34650,40
|
|
20240614,110100,4514035200,34650,34700,34750,34650,36
|
|
20240614,110000,4512786350,34700,34650,34750,34650,48
|
|
20240614,105900,4511120600,34700,34650,34700,34650,323
|
|
20240614,105800,4499912550,34750,34700,34750,34650,74
|
|
20240614,105700,4497346200,34700,34700,34700,34650,72
|
|
20240614,105600,4494847900,34650,34650,34750,34600,499
|
|
20240614,105500,4477572800,34700,34650,34700,34650,139
|
|
20240614,105400,4472755950,34650,34700,34750,34650,39
|
|
20240614,105300,4471402750,34700,34650,34700,34600,87
|
|
20240614,105200,4468389400,34650,34650,34700,34600,65
|
|
20240614,105100,4466138100,34700,34650,34700,34600,307
|
|
20240614,105000,4455500600,34650,34600,34650,34600,52
|
|
20240614,104900,4453700900,34700,34650,34700,34650,178
|
|
20240614,104800,4447529600,34650,34650,34650,34600,74
|
|
20240614,104700,4444967650,34600,34600,34700,34600,1422
|
|
20240614,104600,4395766250,34600,34650,34650,34600,623
|
|
20240614,104500,4374204550,34650,34650,34700,34600,667
|
|
20240614,104400,4351082950,34700,34650,34700,34650,47
|
|
20240614,104300,4349452200,34700,34700,34700,34650,421
|
|
20240614,104200,4334850950,34650,34700,34700,34650,66
|
|
20240614,104100,4332563800,34700,34750,34750,34650,644
|
|
20240614,104000,4310215800,34750,34750,34800,34750,81
|
|
20240614,103900,4307399350,34750,34750,34750,34700,125
|
|
20240614,103800,4303055750,34750,34700,34750,34700,183
|
|
20240614,103700,4296703500,34700,34700,34750,34700,311
|
|
20240614,103600,4285897450,34700,34650,34700,34650,124
|
|
20240614,103500,4281596550,34700,34700,34700,34650,12
|
|
20240614,103400,4281180450,34650,34650,34700,34650,81
|
|
20240614,103300,4278371900,34650,34750,34750,34650,30
|
|
20240614,103200,4277331250,34650,34650,34800,34650,996
|
|
20240614,103100,4242782750,34650,34800,34800,34650,780
|
|
20240614,103000,4215692900,34750,34800,34800,34750,1085
|
|
20240614,102900,4177986950,34800,34850,34900,34800,736
|
|
20240614,102800,4152358600,34850,34900,34950,34850,144
|
|
20240614,102700,4147333600,34900,34950,35000,34900,88
|
|
20240614,102600,4144261000,34950,34900,35100,34900,157
|
|
20240614,102500,4138780500,34900,35150,35150,34900,2630
|
|
20240614,102400,4046505800,35100,35100,35150,35100,217
|
|
20240614,102300,4038888500,35100,35050,35100,35050,1001
|
|
20240614,102200,4003762150,35050,35100,35100,35050,701
|
|
20240614,102100,3979192000,35100,35100,35150,35050,1023
|
|
20240614,102000,3943283800,35100,35050,35150,35050,413
|
|
20240614,101900,3928789400,35050,35100,35150,35050,140
|
|
20240614,101800,3923876050,35100,35100,35150,35050,391
|
|
20240614,101700,3910151450,35100,35100,35150,35100,310
|
|
20240614,101600,3899259100,35100,35050,35100,35050,361
|
|
20240614,101500,3886589250,35050,35100,35100,35050,342
|
|
20240614,101400,3874593550,35100,34900,35100,34900,739
|
|
20240614,101300,3848691100,34900,35150,35150,34900,224
|
|
20240614,101200,3840831150,35150,35000,35200,34850,440
|
|
20240614,101100,3825389350,35050,34900,35050,34750,2710
|
|
20240614,101000,3730916600,34750,34700,35050,34700,4444
|
|
20240614,100900,3575520100,34700,34700,34750,34700,198
|
|
20240614,100800,3568647450,34700,34700,34750,34700,83
|
|
20240614,100700,3565766650,34750,34700,34750,34700,168
|
|
20240614,100600,3559931650,34700,34700,34750,34650,240
|
|
20240614,100500,3551592550,34650,34600,34800,34600,569
|
|
20240614,100400,3531874300,34600,34550,34650,34550,602
|
|
20240614,100300,3511060700,34550,34600,34650,34500,12169
|
|
20240614,100200,3090856100,34600,34650,34650,34600,107
|
|
20240614,100100,3087149350,34700,34650,34700,34600,1515
|
|
20240614,100000,3034668550,34650,34700,34700,34650,1387
|
|
20240614,095900,2986592950,34700,34700,34750,34700,361
|
|
20240614,095800,2974064600,34700,34700,34750,34700,41
|
|
20240614,095700,2972641700,34700,34700,34750,34700,642
|
|
20240614,095600,2950358300,34700,34750,34800,34700,682
|
|
20240614,095500,2926670750,34750,34750,34800,34750,87
|
|
20240614,095400,2923646650,34800,34750,34800,34750,58
|
|
20240614,095300,2921630600,34750,34800,34800,34750,122
|
|
20240614,095200,2917389700,34750,34750,34800,34750,417
|
|
20240614,095100,2902897800,34750,34800,34900,34750,159
|
|
20240614,095000,2897365300,34800,34650,34800,34650,1615
|
|
20240614,094900,2841277500,34700,34700,34750,34700,762
|
|
20240614,094800,2814835050,34700,34700,34750,34700,99
|
|
20240614,094700,2811398200,34700,34700,34750,34700,175
|
|
20240614,094600,2805325600,34700,34700,34750,34700,518
|
|
20240614,094500,2787350750,34700,34650,34700,34650,1540
|
|
20240614,094400,2733931800,34650,34650,34700,34650,310
|
|
20240614,094300,2723186400,34650,34700,34750,34650,741
|
|
20240614,094200,2697474750,34700,34700,34750,34700,1557
|
|
20240614,094100,2643427950,34700,34800,34800,34700,1387
|
|
20240614,094000,2595231300,34800,34800,34850,34800,280
|
|
20240614,093900,2585486000,34800,34800,34950,34800,369
|
|
20240614,093800,2572644000,34850,34850,34900,34800,1063
|
|
20240614,093700,2535599500,34850,34750,35050,34750,5327
|
|
20240614,093600,2349254150,34750,34800,34850,34700,1780
|
|
20240614,093500,2287383300,34850,34800,34850,34750,2319
|
|
20240614,093400,2206690350,34800,34800,34850,34800,1757
|
|
20240614,093300,2145519600,34800,34850,34900,34800,972
|
|
20240614,093200,2111647400,34900,35000,35000,34850,1055
|
|
20240614,093100,2074775650,35000,34850,35050,34850,1507
|
|
20240614,093000,2022041300,34850,35050,35050,34850,1986
|
|
20240614,092900,1952642650,35000,34850,35100,34850,1164
|
|
20240614,092800,1911918150,34900,34850,34900,34850,463
|
|
20240614,092700,1895767300,34900,34950,34950,34850,1301
|
|
20240614,092600,1850382850,34900,34950,35050,34900,1299
|
|
20240614,092500,1804958450,34950,34950,35000,34900,182
|
|
20240614,092400,1798592450,34900,34900,34950,34900,576
|
|
20240614,092300,1778471000,34950,34900,34950,34850,1466
|
|
20240614,092200,1727309700,34850,34900,34900,34850,2062
|
|
20240614,092100,1655395550,34900,34950,34950,34900,541
|
|
20240614,092000,1636513550,34950,35050,35050,34900,937
|
|
20240614,091900,1603773500,35050,35200,35200,35000,3028
|
|
20240614,091800,1497376500,35250,35300,35350,35250,1368
|
|
20240614,091700,1449126700,35350,35350,35400,35300,294
|
|
20240614,091600,1438739900,35350,35300,35350,35300,460
|
|
20240614,091500,1422501100,35300,35350,35400,35300,264
|
|
20240614,091400,1413172800,35400,35300,35400,35250,1577
|
|
20240614,091300,1357536750,35300,35450,35450,35300,556
|
|
20240614,091200,1337860250,35400,35350,35550,35250,3521
|
|
20240614,091100,1213074150,35300,35250,35300,35250,2443
|
|
20240614,091000,1126878250,35200,35000,35300,34950,2089
|
|
20240614,090900,1053521550,35000,35000,35100,34950,1643
|
|
20240614,090800,995981250,34950,34950,35000,34850,1671
|
|
20240614,090700,937638550,34950,34900,35000,34900,1514
|
|
20240614,090600,884744800,34900,34950,35000,34900,1483
|
|
20240614,090500,832915900,34950,35100,35100,34950,3278
|
|
20240614,090400,718127550,35050,35200,35200,35050,2346
|
|
20240614,090300,635758900,35200,35150,35300,35150,801
|
|
20240614,090200,607555450,35300,35450,35500,35200,4556
|
|
20240614,090100,446736700,35500,35500,35500,35300,2175
|
|
20240614,090000,369777250,35350,35500,35650,35300,9112
|