743 lines
39 KiB
CSV
743 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,212000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,211900,4473700100,34900,34900,34900,34900,0
|
|
20240617,211800,4473700100,34900,34900,34900,34900,0
|
|
20240617,211700,4473700100,34900,34900,34900,34900,0
|
|
20240617,211600,4473700100,34900,34900,34900,34900,0
|
|
20240617,211500,4473700100,34900,34900,34900,34900,0
|
|
20240617,211400,4473700100,34900,34900,34900,34900,0
|
|
20240617,211300,4473700100,34900,34900,34900,34900,0
|
|
20240617,211200,4473700100,34900,34900,34900,34900,0
|
|
20240617,211100,4473700100,34900,34900,34900,34900,0
|
|
20240617,211000,4473700100,34900,34900,34900,34900,0
|
|
20240617,210900,4473700100,34900,34900,34900,34900,0
|
|
20240617,210800,4473700100,34900,34900,34900,34900,0
|
|
20240617,210700,4473700100,34900,34900,34900,34900,0
|
|
20240617,210600,4473700100,34900,34900,34900,34900,0
|
|
20240617,210500,4473700100,34900,34900,34900,34900,0
|
|
20240617,210400,4473700100,34900,34900,34900,34900,0
|
|
20240617,210300,4473700100,34900,34900,34900,34900,0
|
|
20240617,210200,4473700100,34900,34900,34900,34900,0
|
|
20240617,210100,4473700100,34900,34900,34900,34900,0
|
|
20240617,210000,4473700100,34900,34900,34900,34900,0
|
|
20240617,205900,4473700100,34900,34900,34900,34900,0
|
|
20240617,205800,4473700100,34900,34900,34900,34900,0
|
|
20240617,205700,4473700100,34900,34900,34900,34900,0
|
|
20240617,205600,4473700100,34900,34900,34900,34900,0
|
|
20240617,205500,4473700100,34900,34900,34900,34900,0
|
|
20240617,205400,4473700100,34900,34900,34900,34900,0
|
|
20240617,205300,4473700100,34900,34900,34900,34900,0
|
|
20240617,205200,4473700100,34900,34900,34900,34900,0
|
|
20240617,205100,4473700100,34900,34900,34900,34900,0
|
|
20240617,205000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,204900,4473700100,34900,34900,34900,34900,0
|
|
20240617,204800,4473700100,34900,34900,34900,34900,0
|
|
20240617,204700,4473700100,34900,34900,34900,34900,0
|
|
20240617,204600,4473700100,34900,34900,34900,34900,0
|
|
20240617,204500,4473700100,34900,34900,34900,34900,0
|
|
20240617,204400,4473700100,34900,34900,34900,34900,0
|
|
20240617,204300,4473700100,34900,34900,34900,34900,0
|
|
20240617,204200,4473700100,34900,34900,34900,34900,0
|
|
20240617,204100,4473700100,34900,34900,34900,34900,0
|
|
20240617,204000,4473700100,34900,34900,34900,34900,0
|
|
20240617,203900,4473700100,34900,34900,34900,34900,0
|
|
20240617,203800,4473700100,34900,34900,34900,34900,0
|
|
20240617,203700,4473700100,34900,34900,34900,34900,0
|
|
20240617,203600,4473700100,34900,34900,34900,34900,0
|
|
20240617,203500,4473700100,34900,34900,34900,34900,0
|
|
20240617,203400,4473700100,34900,34900,34900,34900,0
|
|
20240617,203300,4473700100,34900,34900,34900,34900,0
|
|
20240617,203200,4473700100,34900,34900,34900,34900,0
|
|
20240617,203100,4473700100,34900,34900,34900,34900,0
|
|
20240617,203000,4473700100,34900,34900,34900,34900,0
|
|
20240617,202900,4473700100,34900,34900,34900,34900,0
|
|
20240617,202800,4473700100,34900,34900,34900,34900,0
|
|
20240617,202700,4473700100,34900,34900,34900,34900,0
|
|
20240617,202600,4473700100,34900,34900,34900,34900,0
|
|
20240617,202500,4473700100,34900,34900,34900,34900,0
|
|
20240617,202400,4473700100,34900,34900,34900,34900,0
|
|
20240617,202300,4473700100,34900,34900,34900,34900,0
|
|
20240617,202200,4473700100,34900,34900,34900,34900,0
|
|
20240617,202100,4473700100,34900,34900,34900,34900,0
|
|
20240617,202000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,201900,4473700100,34900,34900,34900,34900,0
|
|
20240617,201800,4473700100,34900,34900,34900,34900,0
|
|
20240617,201700,4473700100,34900,34900,34900,34900,0
|
|
20240617,201600,4473700100,34900,34900,34900,34900,0
|
|
20240617,201500,4473700100,34900,34900,34900,34900,0
|
|
20240617,201400,4473700100,34900,34900,34900,34900,0
|
|
20240617,201300,4473700100,34900,34900,34900,34900,0
|
|
20240617,201200,4473700100,34900,34900,34900,34900,0
|
|
20240617,201100,4473700100,34900,34900,34900,34900,0
|
|
20240617,201000,4473700100,34900,34900,34900,34900,0
|
|
20240617,200900,4473700100,34900,34900,34900,34900,0
|
|
20240617,200800,4473700100,34900,34900,34900,34900,0
|
|
20240617,200700,4473700100,34900,34900,34900,34900,0
|
|
20240617,200600,4473700100,34900,34900,34900,34900,0
|
|
20240617,200500,4473700100,34900,34900,34900,34900,0
|
|
20240617,200400,4473700100,34900,34900,34900,34900,0
|
|
20240617,200300,4473700100,34900,34900,34900,34900,0
|
|
20240617,200200,4473700100,34900,34900,34900,34900,0
|
|
20240617,200100,4473700100,34900,34900,34900,34900,0
|
|
20240617,200000,4473700100,34900,34900,34900,34900,0
|
|
20240617,195900,4473700100,34900,34900,34900,34900,0
|
|
20240617,195800,4473700100,34900,34900,34900,34900,0
|
|
20240617,195700,4473700100,34900,34900,34900,34900,0
|
|
20240617,195600,4473700100,34900,34900,34900,34900,0
|
|
20240617,195500,4473700100,34900,34900,34900,34900,0
|
|
20240617,195400,4473700100,34900,34900,34900,34900,0
|
|
20240617,195300,4473700100,34900,34900,34900,34900,0
|
|
20240617,195200,4473700100,34900,34900,34900,34900,0
|
|
20240617,195100,4473700100,34900,34900,34900,34900,0
|
|
20240617,195000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,194900,4473700100,34900,34900,34900,34900,0
|
|
20240617,194800,4473700100,34900,34900,34900,34900,0
|
|
20240617,194700,4473700100,34900,34900,34900,34900,0
|
|
20240617,194600,4473700100,34900,34900,34900,34900,0
|
|
20240617,194500,4473700100,34900,34900,34900,34900,0
|
|
20240617,194400,4473700100,34900,34900,34900,34900,0
|
|
20240617,194300,4473700100,34900,34900,34900,34900,0
|
|
20240617,194200,4473700100,34900,34900,34900,34900,0
|
|
20240617,194100,4473700100,34900,34900,34900,34900,0
|
|
20240617,194000,4473700100,34900,34900,34900,34900,0
|
|
20240617,193900,4473700100,34900,34900,34900,34900,0
|
|
20240617,193800,4473700100,34900,34900,34900,34900,0
|
|
20240617,193700,4473700100,34900,34900,34900,34900,0
|
|
20240617,193600,4473700100,34900,34900,34900,34900,0
|
|
20240617,193500,4473700100,34900,34900,34900,34900,0
|
|
20240617,193400,4473700100,34900,34900,34900,34900,0
|
|
20240617,193300,4473700100,34900,34900,34900,34900,0
|
|
20240617,193200,4473700100,34900,34900,34900,34900,0
|
|
20240617,193100,4473700100,34900,34900,34900,34900,0
|
|
20240617,193000,4473700100,34900,34900,34900,34900,0
|
|
20240617,192900,4473700100,34900,34900,34900,34900,0
|
|
20240617,192800,4473700100,34900,34900,34900,34900,0
|
|
20240617,192700,4473700100,34900,34900,34900,34900,0
|
|
20240617,192600,4473700100,34900,34900,34900,34900,0
|
|
20240617,192500,4473700100,34900,34900,34900,34900,0
|
|
20240617,192400,4473700100,34900,34900,34900,34900,0
|
|
20240617,192300,4473700100,34900,34900,34900,34900,0
|
|
20240617,192200,4473700100,34900,34900,34900,34900,0
|
|
20240617,192100,4473700100,34900,34900,34900,34900,0
|
|
20240617,192000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,191900,4473700100,34900,34900,34900,34900,0
|
|
20240617,191800,4473700100,34900,34900,34900,34900,0
|
|
20240617,191700,4473700100,34900,34900,34900,34900,0
|
|
20240617,191600,4473700100,34900,34900,34900,34900,0
|
|
20240617,191500,4473700100,34900,34900,34900,34900,0
|
|
20240617,191400,4473700100,34900,34900,34900,34900,0
|
|
20240617,191300,4473700100,34900,34900,34900,34900,0
|
|
20240617,191200,4473700100,34900,34900,34900,34900,0
|
|
20240617,191100,4473700100,34900,34900,34900,34900,0
|
|
20240617,191000,4473700100,34900,34900,34900,34900,0
|
|
20240617,190900,4473700100,34900,34900,34900,34900,0
|
|
20240617,190800,4473700100,34900,34900,34900,34900,0
|
|
20240617,190700,4473700100,34900,34900,34900,34900,0
|
|
20240617,190600,4473700100,34900,34900,34900,34900,0
|
|
20240617,190500,4473700100,34900,34900,34900,34900,0
|
|
20240617,190400,4473700100,34900,34900,34900,34900,0
|
|
20240617,190300,4473700100,34900,34900,34900,34900,0
|
|
20240617,190200,4473700100,34900,34900,34900,34900,0
|
|
20240617,190100,4473700100,34900,34900,34900,34900,0
|
|
20240617,190000,4473700100,34900,34900,34900,34900,0
|
|
20240617,185900,4473700100,34900,34900,34900,34900,0
|
|
20240617,185800,4473700100,34900,34900,34900,34900,0
|
|
20240617,185700,4473700100,34900,34900,34900,34900,0
|
|
20240617,185600,4473700100,34900,34900,34900,34900,0
|
|
20240617,185500,4473700100,34900,34900,34900,34900,0
|
|
20240617,185400,4473700100,34900,34900,34900,34900,0
|
|
20240617,185300,4473700100,34900,34900,34900,34900,0
|
|
20240617,185200,4473700100,34900,34900,34900,34900,0
|
|
20240617,185100,4473700100,34900,34900,34900,34900,0
|
|
20240617,185000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,184900,4473700100,34900,34900,34900,34900,0
|
|
20240617,184800,4473700100,34900,34900,34900,34900,0
|
|
20240617,184700,4473700100,34900,34900,34900,34900,0
|
|
20240617,184600,4473700100,34900,34900,34900,34900,0
|
|
20240617,184500,4473700100,34900,34900,34900,34900,0
|
|
20240617,184400,4473700100,34900,34900,34900,34900,0
|
|
20240617,184300,4473700100,34900,34900,34900,34900,0
|
|
20240617,184200,4473700100,34900,34900,34900,34900,0
|
|
20240617,184100,4473700100,34900,34900,34900,34900,0
|
|
20240617,184000,4473700100,34900,34900,34900,34900,0
|
|
20240617,183900,4473700100,34900,34900,34900,34900,0
|
|
20240617,183800,4473700100,34900,34900,34900,34900,0
|
|
20240617,183700,4473700100,34900,34900,34900,34900,0
|
|
20240617,183600,4473700100,34900,34900,34900,34900,0
|
|
20240617,183500,4473700100,34900,34900,34900,34900,0
|
|
20240617,183400,4473700100,34900,34900,34900,34900,0
|
|
20240617,183300,4473700100,34900,34900,34900,34900,0
|
|
20240617,183200,4473700100,34900,34900,34900,34900,0
|
|
20240617,183100,4473700100,34900,34900,34900,34900,0
|
|
20240617,183000,4473700100,34900,34900,34900,34900,0
|
|
20240617,182900,4473700100,34900,34900,34900,34900,0
|
|
20240617,182800,4473700100,34900,34900,34900,34900,0
|
|
20240617,182700,4473700100,34900,34900,34900,34900,0
|
|
20240617,182600,4473700100,34900,34900,34900,34900,0
|
|
20240617,182500,4473700100,34900,34900,34900,34900,0
|
|
20240617,182400,4473700100,34900,34900,34900,34900,0
|
|
20240617,182300,4473700100,34900,34900,34900,34900,0
|
|
20240617,182200,4473700100,34900,34900,34900,34900,0
|
|
20240617,182100,4473700100,34900,34900,34900,34900,0
|
|
20240617,182000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,181900,4473700100,34900,34900,34900,34900,0
|
|
20240617,181800,4473700100,34900,34900,34900,34900,0
|
|
20240617,181700,4473700100,34900,34900,34900,34900,0
|
|
20240617,181600,4473700100,34900,34900,34900,34900,0
|
|
20240617,181500,4473700100,34900,34900,34900,34900,0
|
|
20240617,181400,4473700100,34900,34900,34900,34900,0
|
|
20240617,181300,4473700100,34900,34900,34900,34900,0
|
|
20240617,181200,4473700100,34900,34900,34900,34900,0
|
|
20240617,181100,4473700100,34900,34900,34900,34900,0
|
|
20240617,181000,4473700100,34900,34900,34900,34900,0
|
|
20240617,180900,4473700100,34900,34900,34900,34900,0
|
|
20240617,180800,4473700100,34900,34900,34900,34900,0
|
|
20240617,180700,4473700100,34900,34900,34900,34900,0
|
|
20240617,180600,4473700100,34900,34900,34900,34900,0
|
|
20240617,180500,4473700100,34900,34900,34900,34900,0
|
|
20240617,180400,4473700100,34900,34900,34900,34900,0
|
|
20240617,180300,4473700100,34900,34900,34900,34900,0
|
|
20240617,180200,4473700100,34900,34900,34900,34900,0
|
|
20240617,180100,4473700100,34900,34900,34900,34900,0
|
|
20240617,180000,4473700100,34900,34900,34900,34900,0
|
|
20240617,175900,4473700100,34900,34900,34900,34900,0
|
|
20240617,175800,4473700100,34900,34900,34900,34900,0
|
|
20240617,175700,4473700100,34900,34900,34900,34900,0
|
|
20240617,175600,4473700100,34900,34900,34900,34900,0
|
|
20240617,175500,4473700100,34900,34900,34900,34900,0
|
|
20240617,175400,4473700100,34900,34900,34900,34900,0
|
|
20240617,175300,4473700100,34900,34900,34900,34900,0
|
|
20240617,175200,4473700100,34900,34900,34900,34900,0
|
|
20240617,175100,4473700100,34900,34900,34900,34900,0
|
|
20240617,175000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,174900,4473700100,34900,34900,34900,34900,0
|
|
20240617,174800,4473700100,34900,34900,34900,34900,0
|
|
20240617,174700,4473700100,34900,34900,34900,34900,0
|
|
20240617,174600,4473700100,34900,34900,34900,34900,0
|
|
20240617,174500,4473700100,34900,34900,34900,34900,0
|
|
20240617,174400,4473700100,34900,34900,34900,34900,0
|
|
20240617,174300,4473700100,34900,34900,34900,34900,0
|
|
20240617,174200,4473700100,34900,34900,34900,34900,0
|
|
20240617,174100,4473700100,34900,34900,34900,34900,0
|
|
20240617,174000,4473700100,34900,34900,34900,34900,0
|
|
20240617,173900,4473700100,34900,34900,34900,34900,0
|
|
20240617,173800,4473700100,34900,34900,34900,34900,0
|
|
20240617,173700,4473700100,34900,34900,34900,34900,0
|
|
20240617,173600,4473700100,34900,34900,34900,34900,0
|
|
20240617,173500,4473700100,34900,34900,34900,34900,0
|
|
20240617,173400,4473700100,34900,34900,34900,34900,0
|
|
20240617,173300,4473700100,34900,34900,34900,34900,0
|
|
20240617,173200,4473700100,34900,34900,34900,34900,0
|
|
20240617,173100,4473700100,34900,34900,34900,34900,0
|
|
20240617,173000,4473700100,34900,34900,34900,34900,0
|
|
20240617,172900,4473700100,34900,34900,34900,34900,0
|
|
20240617,172800,4473700100,34900,34900,34900,34900,0
|
|
20240617,172700,4473700100,34900,34900,34900,34900,0
|
|
20240617,172600,4473700100,34900,34900,34900,34900,0
|
|
20240617,172500,4473700100,34900,34900,34900,34900,0
|
|
20240617,172400,4473700100,34900,34900,34900,34900,0
|
|
20240617,172300,4473700100,34900,34900,34900,34900,0
|
|
20240617,172200,4473700100,34900,34900,34900,34900,0
|
|
20240617,172100,4473700100,34900,34900,34900,34900,0
|
|
20240617,172000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,171900,4473700100,34900,34900,34900,34900,0
|
|
20240617,171800,4473700100,34900,34900,34900,34900,0
|
|
20240617,171700,4473700100,34900,34900,34900,34900,0
|
|
20240617,171600,4473700100,34900,34900,34900,34900,0
|
|
20240617,171500,4473700100,34900,34900,34900,34900,0
|
|
20240617,171400,4473700100,34900,34900,34900,34900,0
|
|
20240617,171300,4473700100,34900,34900,34900,34900,0
|
|
20240617,171200,4473700100,34900,34900,34900,34900,0
|
|
20240617,171100,4473700100,34900,34900,34900,34900,0
|
|
20240617,171000,4473700100,34900,34900,34900,34900,0
|
|
20240617,170900,4473700100,34900,34900,34900,34900,0
|
|
20240617,170800,4473700100,34900,34900,34900,34900,0
|
|
20240617,170700,4473700100,34900,34900,34900,34900,0
|
|
20240617,170600,4473700100,34900,34900,34900,34900,0
|
|
20240617,170500,4473700100,34900,34900,34900,34900,0
|
|
20240617,170400,4473700100,34900,34900,34900,34900,0
|
|
20240617,170300,4473700100,34900,34900,34900,34900,0
|
|
20240617,170200,4473700100,34900,34900,34900,34900,0
|
|
20240617,170100,4473700100,34900,34900,34900,34900,0
|
|
20240617,170000,4473700100,34900,34900,34900,34900,0
|
|
20240617,165900,4473700100,34900,34900,34900,34900,0
|
|
20240617,165800,4473700100,34900,34900,34900,34900,0
|
|
20240617,165700,4473700100,34900,34900,34900,34900,0
|
|
20240617,165600,4473700100,34900,34900,34900,34900,0
|
|
20240617,165500,4473700100,34900,34900,34900,34900,0
|
|
20240617,165400,4473700100,34900,34900,34900,34900,0
|
|
20240617,165300,4473700100,34900,34900,34900,34900,0
|
|
20240617,165200,4473700100,34900,34900,34900,34900,0
|
|
20240617,165100,4473700100,34900,34900,34900,34900,0
|
|
20240617,165000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,164900,4473700100,34900,34900,34900,34900,0
|
|
20240617,164800,4473700100,34900,34900,34900,34900,0
|
|
20240617,164700,4473700100,34900,34900,34900,34900,0
|
|
20240617,164600,4473700100,34900,34900,34900,34900,0
|
|
20240617,164500,4473700100,34900,34900,34900,34900,0
|
|
20240617,164400,4473700100,34900,34900,34900,34900,0
|
|
20240617,164300,4473700100,34900,34900,34900,34900,0
|
|
20240617,164200,4473700100,34900,34900,34900,34900,0
|
|
20240617,164100,4473700100,34900,34900,34900,34900,0
|
|
20240617,164000,4473700100,34900,34900,34900,34900,0
|
|
20240617,163900,4473700100,34900,34900,34900,34900,0
|
|
20240617,163800,4473700100,34900,34900,34900,34900,0
|
|
20240617,163700,4473700100,34900,34900,34900,34900,0
|
|
20240617,163600,4473700100,34900,34900,34900,34900,0
|
|
20240617,163500,4473700100,34900,34900,34900,34900,0
|
|
20240617,163400,4473700100,34900,34900,34900,34900,0
|
|
20240617,163300,4473700100,34900,34900,34900,34900,0
|
|
20240617,163200,4473700100,34900,34900,34900,34900,0
|
|
20240617,163100,4473700100,34900,34900,34900,34900,0
|
|
20240617,163000,4473700100,34900,34900,34900,34900,0
|
|
20240617,162900,4473700100,34900,34900,34900,34900,0
|
|
20240617,162800,4473700100,34900,34900,34900,34900,0
|
|
20240617,162700,4473700100,34900,34900,34900,34900,0
|
|
20240617,162600,4473700100,34900,34900,34900,34900,0
|
|
20240617,162500,4473700100,34900,34900,34900,34900,0
|
|
20240617,162400,4473700100,34900,34900,34900,34900,0
|
|
20240617,162300,4473700100,34900,34900,34900,34900,0
|
|
20240617,162200,4473700100,34900,34900,34900,34900,0
|
|
20240617,162100,4473700100,34900,34900,34900,34900,0
|
|
20240617,162000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,161900,4473700100,34900,34900,34900,34900,0
|
|
20240617,161800,4473700100,34900,34900,34900,34900,0
|
|
20240617,161700,4473700100,34900,34900,34900,34900,0
|
|
20240617,161600,4473700100,34900,34900,34900,34900,0
|
|
20240617,161500,4473700100,34900,34900,34900,34900,0
|
|
20240617,161400,4473700100,34900,34900,34900,34900,0
|
|
20240617,161300,4473700100,34900,34900,34900,34900,0
|
|
20240617,161200,4473700100,34900,34900,34900,34900,0
|
|
20240617,161100,4473700100,34900,34900,34900,34900,0
|
|
20240617,161000,4473700100,34900,34900,34900,34900,0
|
|
20240617,160900,4473700100,34900,34900,34900,34900,0
|
|
20240617,160800,4473700100,34900,34900,34900,34900,0
|
|
20240617,160700,4473700100,34900,34900,34900,34900,0
|
|
20240617,160600,4473700100,34900,34900,34900,34900,0
|
|
20240617,160500,4473700100,34900,34900,34900,34900,0
|
|
20240617,160400,4473700100,34900,34900,34900,34900,0
|
|
20240617,160300,4473700100,34900,34900,34900,34900,0
|
|
20240617,160200,4473700100,34900,34900,34900,34900,0
|
|
20240617,160100,4473700100,34900,34900,34900,34900,0
|
|
20240617,160000,4473700100,34900,34900,34900,34900,0
|
|
20240617,155900,4473700100,34900,34900,34900,34900,0
|
|
20240617,155800,4473700100,34900,34900,34900,34900,0
|
|
20240617,155700,4473700100,34900,34900,34900,34900,0
|
|
20240617,155600,4473700100,34900,34900,34900,34900,0
|
|
20240617,155500,4473700100,34900,34900,34900,34900,0
|
|
20240617,155400,4473700100,34900,34900,34900,34900,0
|
|
20240617,155300,4473700100,34900,34900,34900,34900,0
|
|
20240617,155200,4473700100,34900,34900,34900,34900,0
|
|
20240617,155100,4473700100,34900,34900,34900,34900,0
|
|
20240617,155000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,154900,4473700100,34900,34900,34900,34900,0
|
|
20240617,154800,4473700100,34900,34900,34900,34900,0
|
|
20240617,154700,4473700100,34900,34900,34900,34900,0
|
|
20240617,154600,4473700100,34900,34900,34900,34900,0
|
|
20240617,154500,4473700100,34900,34900,34900,34900,0
|
|
20240617,154400,4473700100,34900,34900,34900,34900,0
|
|
20240617,154300,4473700100,34900,34900,34900,34900,0
|
|
20240617,154200,4473700100,34900,34900,34900,34900,0
|
|
20240617,154100,4473700100,34900,34900,34900,34900,0
|
|
20240617,154000,4473700100,34900,34900,34900,34900,0
|
|
20240617,153900,4473700100,34900,34900,34900,34900,0
|
|
20240617,153800,4473700100,34900,34900,34900,34900,0
|
|
20240617,153700,4473700100,34900,34900,34900,34900,0
|
|
20240617,153600,4473700100,34900,34900,34900,34900,0
|
|
20240617,153500,4473700100,34900,34900,34900,34900,0
|
|
20240617,153400,4473700100,34900,34900,34900,34900,0
|
|
20240617,153300,4473700100,34900,34900,34900,34900,0
|
|
20240617,153200,4473700100,34900,34900,34900,34900,0
|
|
20240617,153100,4473700100,34900,34900,34900,34900,0
|
|
20240617,153000,4473700100,34900,34900,34900,34900,6460
|
|
20240617,152900,4248246100,34900,34900,34900,34900,0
|
|
20240617,152800,4248246100,34900,34900,34900,34900,0
|
|
20240617,152700,4248246100,34900,34900,34900,34900,0
|
|
20240617,152600,4248246100,34900,34900,34900,34900,0
|
|
20240617,152500,4248246100,34900,34900,34900,34900,0
|
|
20240617,152400,4248246100,34900,34900,34900,34900,0
|
|
20240617,152300,4248246100,34900,34900,34900,34900,0
|
|
20240617,152200,4248246100,34900,34900,34900,34900,0
|
|
20240617,152100,4248246100,34900,34900,34900,34900,0
|
|
20240617,152000,4248246100,34900,34900,34900,34900,0
|
|
20240617,151900,4248246100,34900,34900,34900,34850,546
|
|
20240617,151800,4229203350,34900,34950,34950,34900,967
|
|
20240617,151700,4195452900,34950,34950,34950,34900,208
|
|
20240617,151600,4188189700,34950,34950,34950,34950,444
|
|
20240617,151500,4172671900,34950,34900,34950,34850,208
|
|
20240617,151400,4165411750,34850,34850,34950,34850,167
|
|
20240617,151300,4159583550,34900,34900,34950,34800,1230
|
|
20240617,151200,4116674400,34900,34950,34950,34900,632
|
|
20240617,151100,4094617500,34950,34950,34950,34900,103
|
|
20240617,151000,4091018500,34950,34950,34950,34900,247
|
|
20240617,150900,4082386700,34950,34900,34950,34900,66
|
|
20240617,150800,4080081400,34950,34950,34950,34900,65
|
|
20240617,150700,4077811950,34950,34950,34950,34900,146
|
|
20240617,150600,4072710800,34900,34950,34950,34900,537
|
|
20240617,150500,4053944950,34950,35000,35000,34950,907
|
|
20240617,150400,4022243750,35000,34950,35000,34950,369
|
|
20240617,150300,4009331000,35000,35000,35000,34950,205
|
|
20240617,150200,4002162950,35000,35050,35050,35000,186
|
|
20240617,150100,3995651600,35050,35100,35100,35000,1062
|
|
20240617,150000,3958427800,35100,35000,35100,34950,347
|
|
20240617,145900,3946271800,35050,35000,35050,34950,131
|
|
20240617,145800,3941690100,35050,35100,35100,34950,209
|
|
20240617,145700,3934369750,35050,35000,35100,34950,270
|
|
20240617,145600,3924916800,35050,35050,35050,35000,717
|
|
20240617,145500,3899820000,35050,35050,35050,35000,116
|
|
20240617,145400,3895755450,35050,35050,35050,35000,291
|
|
20240617,145300,3885560850,35050,35050,35050,35000,976
|
|
20240617,145200,3851367350,35050,35100,35100,35050,166
|
|
20240617,145100,3845543200,35100,35050,35100,35050,287
|
|
20240617,145000,3835472150,35050,35100,35100,35050,756
|
|
20240617,144900,3808953800,35100,35100,35100,35050,246
|
|
20240617,144800,3800325600,35100,35100,35100,35050,217
|
|
20240617,144700,3792710150,35100,35050,35100,35050,132
|
|
20240617,144600,3788080050,35100,35100,35100,35050,109
|
|
20240617,144500,3784255100,35100,35100,35100,35000,296
|
|
20240617,144400,3773875450,35050,35100,35100,35000,272
|
|
20240617,144300,3764344400,35050,35100,35100,35000,843
|
|
20240617,144200,3734797100,35100,35100,35100,35050,242
|
|
20240617,144100,3726305100,35050,35100,35100,35000,648
|
|
20240617,144000,3703587000,35000,35050,35050,35000,528
|
|
20240617,143900,3685100000,35050,35050,35100,35000,474
|
|
20240617,143800,3668486500,35050,35050,35050,35000,771
|
|
20240617,143700,3641478450,35050,35000,35050,35000,121
|
|
20240617,143600,3637238650,35000,35000,35050,35000,1106
|
|
20240617,143500,3598524250,35050,35050,35050,35000,210
|
|
20240617,143400,3591164400,35050,35050,35100,35000,72
|
|
20240617,143300,3588641450,35100,35050,35100,35050,201
|
|
20240617,143200,3581595000,35000,35050,35100,35000,457
|
|
20240617,143100,3565576850,35050,35050,35050,35000,40
|
|
20240617,143000,3564175100,35050,35000,35050,35000,130
|
|
20240617,142900,3559619450,35050,35000,35050,35000,186
|
|
20240617,142800,3553102300,35050,35050,35050,35000,326
|
|
20240617,142700,3541676300,35050,35000,35050,35000,178
|
|
20240617,142600,3535438850,35050,35000,35050,34950,280
|
|
20240617,142500,3525630600,35000,35000,35000,34950,176
|
|
20240617,142400,3519470900,34950,35000,35000,34950,101
|
|
20240617,142300,3515937100,35000,35050,35050,35000,540
|
|
20240617,142200,3497036950,35050,35050,35050,35000,306
|
|
20240617,142100,3486315800,35000,35050,35050,35000,82
|
|
20240617,142000,3483443000,35050,35000,35050,35000,285
|
|
20240617,141900,3473460750,35000,35000,35050,35000,230
|
|
20240617,141800,3465406800,35000,34950,35000,34950,102
|
|
20240617,141700,3461837600,35000,35000,35000,34950,269
|
|
20240617,141600,3452422800,35000,34950,35000,34900,352
|
|
20240617,141500,3440126500,34950,34900,34950,34900,66
|
|
20240617,141400,3437820150,34950,34900,34950,34900,100
|
|
20240617,141300,3434325450,34950,35000,35000,34900,581
|
|
20240617,141200,3414035400,35000,35000,35000,34900,603
|
|
20240617,141100,3392957200,35000,34950,35000,34950,558
|
|
20240617,141000,3373447600,35000,34950,35000,34950,814
|
|
20240617,140900,3344982350,35000,34950,35000,34900,454
|
|
20240617,140800,3329107000,34950,34900,35000,34900,736
|
|
20240617,140700,3303373750,34950,34950,34950,34900,147
|
|
20240617,140600,3298237750,34950,34950,34950,34900,228
|
|
20240617,140500,3290272100,34900,34900,34950,34900,37
|
|
20240617,140400,3288979400,34900,34950,34950,34900,136
|
|
20240617,140300,3284227700,34950,34950,34950,34850,97
|
|
20240617,140200,3280837900,34900,34950,34950,34900,401
|
|
20240617,140100,3266828800,34900,34950,34950,34900,107
|
|
20240617,140000,3263089900,34950,34950,34950,34900,187
|
|
20240617,135900,3256554750,34900,34900,34950,34900,113
|
|
20240617,135800,3252609450,34950,34900,34950,34900,125
|
|
20240617,135700,3248241250,34950,34800,34950,34800,108
|
|
20240617,135600,3244467200,34850,34950,34950,34800,336
|
|
20240617,135500,3232747200,34950,34900,34950,34800,245
|
|
20240617,135400,3224203900,34900,34900,34950,34850,129
|
|
20240617,135300,3219700650,34950,34950,34950,34900,167
|
|
20240617,135200,3213864700,34950,34950,34950,34850,394
|
|
20240617,135100,3200113300,34950,34950,34950,34900,192
|
|
20240617,135000,3193407350,34950,34900,34950,34900,198
|
|
20240617,134900,3186488000,34950,34950,34950,34900,197
|
|
20240617,134800,3179611050,34900,34950,34950,34900,224
|
|
20240617,134700,3171788700,34900,34900,34950,34900,204
|
|
20240617,134600,3164659850,34950,35000,35000,34950,58
|
|
20240617,134500,3162631400,35000,34950,35000,34950,124
|
|
20240617,134400,3158292300,34950,35000,35000,34950,183
|
|
20240617,134300,3151888250,35000,35000,35000,34950,57
|
|
20240617,134200,3149893750,34950,34950,35000,34900,86
|
|
20240617,134100,3146891000,35000,34950,35000,34900,138
|
|
20240617,134000,3142067350,34950,35000,35000,34900,105
|
|
20240617,133900,3138397700,35000,35000,35000,34900,39
|
|
20240617,133800,3137033650,35000,34950,35000,34900,54
|
|
20240617,133700,3135145600,35000,34950,35000,34900,147
|
|
20240617,133600,3130007150,34950,34950,34950,34900,36
|
|
20240617,133500,3128749550,34950,34900,34950,34900,226
|
|
20240617,133400,3120861100,34950,34950,34950,34900,255
|
|
20240617,133300,3111954150,34900,34900,34950,34900,37
|
|
20240617,133200,3110662100,34900,34950,34950,34900,262
|
|
20240617,133100,3101505400,34900,34900,34950,34900,204
|
|
20240617,133000,3094380200,34900,34950,34950,34900,111
|
|
20240617,132900,3090503550,34850,34900,34950,34850,362
|
|
20240617,132800,3077869050,34900,34900,34950,34900,100
|
|
20240617,132700,3074375150,34950,34900,34950,34900,36
|
|
20240617,132600,3073117450,34950,34900,34950,34900,27
|
|
20240617,132500,3072174050,34950,34950,34950,34900,115
|
|
20240617,132400,3068158700,34900,34850,34950,34750,207
|
|
20240617,132300,3060936000,34900,34850,34950,34800,123
|
|
20240617,132200,3056649650,34900,34900,34950,34800,152
|
|
20240617,132100,3051354350,34950,34950,34950,34800,312
|
|
20240617,132000,3040483500,34900,34950,34950,34850,79
|
|
20240617,131900,3037726500,34850,34950,34950,34850,88
|
|
20240617,131800,3034655400,34950,34900,34950,34850,130
|
|
20240617,131700,3030114050,34900,34950,34950,34850,43
|
|
20240617,131600,3028612750,34800,34950,34950,34800,73
|
|
20240617,131500,3026065500,34950,34950,34950,34900,119
|
|
20240617,131400,3021906750,34950,34950,34950,34800,226
|
|
20240617,131300,3014039250,34800,34950,34950,34800,103
|
|
20240617,131200,3010445950,34800,34900,35000,34800,772
|
|
20240617,131100,2983565250,34950,34950,34950,34900,106
|
|
20240617,131000,2979861150,34950,34900,34950,34850,223
|
|
20240617,130900,2972069600,34950,34950,34950,34900,124
|
|
20240617,130800,2967736900,34950,34950,34950,34900,103
|
|
20240617,130700,2964139000,34950,34950,34950,34850,76
|
|
20240617,130600,2961485050,34900,34950,34950,34900,135
|
|
20240617,130500,2956771950,34950,34950,34950,34850,212
|
|
20240617,130400,2949368850,34900,34950,35000,34900,165
|
|
20240617,130300,2943606000,34950,34950,34950,34900,143
|
|
20240617,130200,2938614400,34900,34900,34950,34900,133
|
|
20240617,130100,2933968150,34900,34950,34950,34900,359
|
|
20240617,130000,2921421200,34950,34800,34950,34800,3115
|
|
20240617,125900,2812711700,34750,34950,34950,34750,8206
|
|
20240617,125800,2526983050,34950,34950,34950,34900,71
|
|
20240617,125700,2524503900,34900,34900,34950,34900,34
|
|
20240617,125600,2523316350,34950,34950,34950,34900,182
|
|
20240617,125500,2516955600,34950,34950,34950,34900,49
|
|
20240617,125400,2515244100,34950,34950,34950,34800,417
|
|
20240617,125300,2500709250,34950,34900,34950,34900,88
|
|
20240617,125200,2497635900,34950,34900,34950,34850,94
|
|
20240617,125100,2494352000,34900,34850,34950,34850,57
|
|
20240617,125000,2492362450,34950,34900,34950,34850,142
|
|
20240617,124900,2487412750,34900,34850,34950,34800,289
|
|
20240617,124800,2477328150,34800,34850,34950,34800,92
|
|
20240617,124700,2474121000,34950,34900,34950,34850,1306
|
|
20240617,124600,2428600450,34850,34900,34950,34850,596
|
|
20240617,124500,2407813500,34900,34950,34950,34900,60
|
|
20240617,124400,2405717350,34950,34950,34950,34850,791
|
|
20240617,124300,2378109400,34950,34900,34950,34900,112
|
|
20240617,124200,2374196450,34950,34950,34950,34900,96
|
|
20240617,124100,2370844600,34950,34950,34950,34850,276
|
|
20240617,124000,2361210700,34900,34950,34950,34900,134
|
|
20240617,123900,2356530200,34950,34950,34950,34900,41
|
|
20240617,123800,2355097650,34900,34950,34950,34900,64
|
|
20240617,123700,2352862250,34950,34950,34950,34900,66
|
|
20240617,123600,2350556300,34950,34950,34950,34900,190
|
|
20240617,123500,2343922300,34950,34950,34950,34900,32
|
|
20240617,123400,2342804250,34950,34900,34950,34900,47
|
|
20240617,123300,2341162350,34950,34950,34950,34850,125
|
|
20240617,123200,2336796450,34950,34950,34950,34900,77
|
|
20240617,123100,2334107500,34850,34950,34950,34850,75
|
|
20240617,123000,2331488650,34900,34900,34950,34800,226
|
|
20240617,122900,2323599400,34800,34900,34950,34800,29
|
|
20240617,122800,2322587500,34850,34950,34950,34700,51
|
|
20240617,122700,2320810500,34850,34950,34950,34850,210
|
|
20240617,122600,2313485650,34850,34850,34950,34800,49
|
|
20240617,122500,2311775600,34900,34850,34950,34850,44
|
|
20240617,122400,2310239650,34950,34850,34950,34850,80
|
|
20240617,122300,2307447450,34850,34950,34950,34750,126
|
|
20240617,122200,2303052050,34800,34900,34950,34600,2088
|
|
20240617,122100,2230622000,34950,34950,34950,34850,168
|
|
20240617,122000,2224760950,34900,34950,34950,34800,39
|
|
20240617,121900,2223399850,34950,34950,35000,34900,123
|
|
20240617,121800,2219105950,34950,34950,35000,34850,40
|
|
20240617,121700,2217708500,34950,34950,35000,34750,751
|
|
20240617,121600,2191525100,34950,35000,35000,34950,29
|
|
20240617,121500,2190510700,35000,34950,35000,34950,43
|
|
20240617,121400,2189006400,35000,35000,35000,34900,98
|
|
20240617,121300,2185578650,34950,35000,35000,34850,39
|
|
20240617,121200,2184216700,34950,35000,35000,34900,46
|
|
20240617,121100,2182608800,34900,34950,35000,34900,75
|
|
20240617,121000,2179987900,34950,34950,34950,34900,61
|
|
20240617,120900,2177856000,34950,34900,34950,34900,45
|
|
20240617,120800,2176284300,34950,34900,34950,34900,90
|
|
20240617,120700,2173139300,34950,34900,34950,34900,35
|
|
20240617,120600,2171916300,34950,34950,34950,34850,91
|
|
20240617,120500,2168738550,34950,34950,34950,34900,55
|
|
20240617,120400,2166817800,34950,34950,34950,34850,67
|
|
20240617,120300,2164478550,34900,34950,34950,34900,587
|
|
20240617,120200,2143973300,34950,34900,34950,34900,99
|
|
20240617,120100,2140516100,34900,34950,34950,34900,84
|
|
20240617,120000,2137580750,34900,34950,34950,34900,41
|
|
20240617,115900,2136148400,34950,34900,35000,34900,68
|
|
20240617,115800,2133773500,34950,35000,35000,34900,144
|
|
20240617,115700,2128741350,34950,34950,34950,34900,58
|
|
20240617,115600,2126715700,34900,34950,34950,34900,33
|
|
20240617,115500,2125562700,34950,34900,34950,34900,98
|
|
20240617,115400,2122138300,34950,34900,34950,34900,130
|
|
20240617,115300,2117600050,34950,34950,34950,34900,41
|
|
20240617,115200,2116167350,34950,34900,34950,34900,298
|
|
20240617,115100,2105764650,35000,34900,35000,34850,345
|
|
20240617,115000,2093723100,34950,34950,35000,34900,21
|
|
20240617,114900,2092989000,35000,34950,35000,34900,72
|
|
20240617,114800,2090472900,34950,34900,34950,34900,129
|
|
20240617,114700,2085967950,34950,34950,34950,34900,40
|
|
20240617,114600,2084570350,34950,34950,34950,34900,46
|
|
20240617,114500,2082963300,34950,34950,34950,34900,84
|
|
20240617,114400,2080027650,34900,34950,34950,34900,34
|
|
20240617,114300,2078839950,34950,34950,34950,34900,55
|
|
20240617,114200,2076917950,35000,34950,35000,34850,236
|
|
20240617,114100,2068665200,34950,34900,34950,34900,26
|
|
20240617,114000,2067757150,34950,34950,35000,34900,57
|
|
20240617,113900,2065764550,35000,35000,35000,34900,73
|
|
20240617,113800,2063211450,35000,34950,35000,34850,57
|
|
20240617,113700,2061219400,35000,35000,35000,34900,45
|
|
20240617,113600,2059645950,35000,34950,35050,34850,139
|
|
20240617,113500,2054785050,34950,35000,35000,34850,88
|
|
20240617,113400,2051712850,34950,35000,35000,34950,79
|
|
20240617,113300,2048948500,35000,35000,35000,34950,178
|
|
20240617,113200,2042724550,34950,34900,35000,34900,184
|
|
20240617,113100,2036295650,34950,34950,34950,34900,54
|
|
20240617,113000,2034408650,34950,34950,34950,34900,70
|
|
20240617,112900,2031962450,34900,35000,35000,34900,134
|
|
20240617,112800,2027275800,34950,35100,35100,34900,43
|
|
20240617,112700,2025773150,35100,34950,35100,34900,144
|
|
20240617,112600,2020730600,35050,35050,35050,34950,63
|
|
20240617,112500,2018524850,35050,35000,35050,34950,307
|
|
20240617,112400,2007780700,35000,35000,35050,34950,27
|
|
20240617,112300,2006835250,35000,34950,35050,34900,353
|
|
20240617,112200,1994499400,34950,35050,35050,34950,73
|
|
20240617,112100,1991945750,35050,35050,35050,34950,81
|
|
20240617,112000,1989108800,35050,35050,35050,35000,119
|
|
20240617,111900,1984939050,35050,34950,35050,34950,56
|
|
20240617,111800,1982977250,35000,35050,35050,34950,44
|
|
20240617,111700,1981437300,35050,35000,35050,34950,130
|
|
20240617,111600,1976884750,35050,35000,35050,34950,65
|
|
20240617,111500,1974607900,35000,35050,35050,34950,71
|
|
20240617,111400,1972123150,35050,35050,35050,35000,56
|
|
20240617,111300,1970160850,35000,35000,35050,35000,105
|
|
20240617,111200,1966484000,35050,35100,35100,35000,43
|
|
20240617,111100,1964977250,35050,35050,35100,34950,109
|
|
20240617,111000,1961160500,35050,35050,35100,35000,75
|
|
20240617,110900,1958531100,35050,35100,35100,35000,42
|
|
20240617,110800,1957058850,35100,35100,35100,35050,66
|
|
20240617,110700,1954742600,35100,35050,35100,35050,56
|
|
20240617,110600,1952778100,35050,35000,35050,35000,83
|
|
20240617,110500,1949869500,35050,35050,35050,35000,93
|
|
20240617,110400,1946613150,35050,35050,35050,35000,101
|
|
20240617,110300,1943073800,35000,35050,35050,35000,102
|
|
20240617,110200,1939502300,35050,35050,35050,35000,34
|
|
20240617,110100,1938310750,35050,35050,35050,35000,182
|
|
20240617,110000,1931932050,35000,35000,35000,34950,35
|
|
20240617,105900,1930707250,35000,35000,35050,35000,276
|
|
20240617,105800,1921042450,35000,35050,35050,35000,39
|
|
20240617,105700,1919675650,35050,35050,35050,35000,91
|
|
20240617,105600,1916486450,35000,35050,35050,35000,68
|
|
20240617,105500,1914105550,35000,35050,35050,35000,37
|
|
20240617,105400,1912808900,35050,35050,35050,35000,89
|
|
20240617,105300,1909690650,35000,34950,35050,34950,64
|
|
20240617,105200,1907449350,35050,35000,35050,34950,242
|
|
20240617,105100,1898978900,35050,35050,35050,34950,90
|
|
20240617,105000,1895824750,35050,35000,35050,34950,198
|
|
20240617,104900,1888890900,35050,35000,35050,34950,453
|
|
20240617,104800,1873035750,35000,35000,35050,34950,168
|
|
20240617,104700,1867161150,35000,35000,35050,34950,63
|
|
20240617,104600,1864954250,34950,35050,35050,34950,131
|
|
20240617,104500,1860373900,35050,35000,35050,35000,110
|
|
20240617,104400,1856520450,35050,35050,35050,35000,76
|
|
20240617,104300,1853857650,35050,35050,35050,35000,28
|
|
20240617,104200,1852876400,35050,35050,35050,35000,49
|
|
20240617,104100,1851159300,35050,35000,35050,34950,386
|
|
20240617,104000,1837646950,35050,35000,35050,34950,100
|
|
20240617,103900,1834146350,35000,35000,35000,34950,61
|
|
20240617,103800,1832011700,35000,35000,35000,34950,550
|
|
20240617,103700,1812782550,35000,35050,35050,34950,41
|
|
20240617,103600,1811347450,35000,35000,35050,35000,59
|
|
20240617,103500,1809281850,35000,35000,35000,34950,220
|
|
20240617,103400,1801582550,34950,35000,35000,34950,69
|
|
20240617,103300,1799167950,34950,35000,35000,34950,36
|
|
20240617,103200,1797908100,35000,35000,35000,34950,216
|
|
20240617,103100,1790353550,35000,35050,35050,35000,59
|
|
20240617,103000,1788287250,35050,35050,35050,34950,113
|
|
20240617,102900,1784331450,35050,35000,35050,34950,81
|
|
20240617,102800,1781495600,34950,34950,35000,34950,309
|
|
20240617,102700,1770693700,34950,34950,34950,34900,53
|
|
20240617,102600,1768842650,34900,34900,34950,34850,97
|
|
20240617,102500,1765456250,34950,34900,34950,34850,90
|
|
20240617,102400,1762313500,34850,34900,34950,34850,101
|
|
20240617,102300,1758791400,34900,34950,34950,34900,39
|
|
20240617,102200,1757428500,34850,34800,34950,34800,53
|
|
20240617,102100,1755577100,34850,34850,34950,34850,108
|
|
20240617,102000,1751807900,34950,34850,34950,34850,361
|
|
20240617,101900,1739221850,34900,34950,34950,34900,813
|
|
20240617,101800,1710843800,34950,35000,35000,34850,309
|
|
20240617,101700,1700058000,34900,34950,35000,34900,69
|
|
20240617,101600,1697645800,35000,34950,35000,34950,123
|
|
20240617,101500,1693343700,34950,35050,35050,34900,463
|
|
20240617,101400,1677145850,35050,35050,35050,35000,27
|
|
20240617,101300,1676199750,35050,35050,35050,35000,110
|
|
20240617,101200,1672344550,35050,35100,35100,35000,116
|
|
20240617,101100,1668278450,35100,35100,35100,35050,26
|
|
20240617,101000,1667366150,35100,35100,35100,35050,180
|
|
20240617,100900,1661054700,35050,35100,35100,35050,339
|
|
20240617,100800,1649166200,35100,35050,35100,35000,145
|
|
20240617,100700,1644083850,35000,34950,35100,34900,808
|
|
20240617,100600,1615790550,34950,34950,34950,34900,506
|
|
20240617,100500,1598107750,34900,34950,34950,34900,35
|
|
20240617,100400,1596884850,34950,34950,34950,34900,76
|
|
20240617,100300,1594231100,34900,34950,34950,34850,610
|
|
20240617,100200,1572932850,34950,34950,34950,34900,743
|
|
20240617,100100,1546968800,34950,34950,34950,34850,107
|
|
20240617,100000,1543236500,34900,34950,34950,34850,1023
|
|
20240617,095900,1507532400,34850,34950,34950,34800,91
|
|
20240617,095800,1504355650,34950,34950,34950,34800,59
|
|
20240617,095700,1502295100,34950,34950,34950,34750,39
|
|
20240617,095600,1500933600,34950,34750,35000,34750,240
|
|
20240617,095500,1492587150,34850,34800,34850,34750,405
|
|
20240617,095400,1478490400,34950,35000,35000,34950,46
|
|
20240617,095300,1476882650,34950,34950,34950,34950,20
|
|
20240617,095200,1476183650,34950,34900,34950,34800,158
|
|
20240617,095100,1470683150,34850,34800,35000,34800,110
|
|
20240617,095000,1466835950,34850,34900,34900,34850,571
|
|
20240617,094900,1446930100,34950,34850,34950,34850,38
|
|
20240617,094800,1445605400,34850,34950,35000,34850,984
|
|
20240617,094700,1411238750,34950,34950,35000,34950,344
|
|
20240617,094600,1399215900,35000,35050,35050,35000,295
|
|
20240617,094500,1388890450,35050,35000,35050,35000,46
|
|
20240617,094400,1387278200,35050,35000,35050,35000,79
|
|
20240617,094300,1384512200,35050,35050,35050,35050,138
|
|
20240617,094200,1379675300,35050,35000,35050,35000,54
|
|
20240617,094100,1377783250,35050,35000,35050,35000,20
|
|
20240617,094000,1377082550,35050,35000,35050,35000,56
|
|
20240617,093900,1375120000,35000,35000,35000,35000,18
|
|
20240617,093800,1374490000,35000,35000,35150,35000,57
|
|
20240617,093700,1372493950,35000,34950,35050,34950,136
|
|
20240617,093600,1367731750,34950,35000,35050,34950,557
|
|
20240617,093500,1348237750,35000,35050,35050,35000,214
|
|
20240617,093400,1340737100,35000,34950,35050,34950,123
|
|
20240617,093300,1336431450,34950,34950,35000,34950,61
|
|
20240617,093200,1334296800,34950,34900,34950,34900,154
|
|
20240617,093100,1328918300,34950,34950,35000,34900,425
|
|
20240617,093000,1314067050,34950,34950,35050,34950,169
|
|
20240617,092900,1308149850,34950,35200,35200,34950,1077
|
|
20240617,092800,1270367650,35200,35050,35250,35050,432
|
|
20240617,092700,1255215800,35050,35000,35050,35000,496
|
|
20240617,092600,1237851600,35100,35050,35100,35050,223
|
|
20240617,092500,1230035350,35100,35050,35100,35050,204
|
|
20240617,092400,1222877450,35100,35100,35100,35050,60
|
|
20240617,092300,1220772050,35100,35200,35250,35100,112
|
|
20240617,092200,1216830600,35200,35150,35250,35100,1765
|
|
20240617,092100,1154865700,35150,35200,35250,35150,192
|
|
20240617,092000,1148107250,35250,35250,35250,35250,188
|
|
20240617,091900,1141480250,35250,35250,35250,35250,65
|
|
20240617,091800,1139189000,35250,35250,35400,35200,940
|
|
20240617,091700,1106015600,35400,35350,35400,35350,170
|
|
20240617,091600,1100000150,35350,35450,35450,35350,685
|
|
20240617,091500,1075753050,35450,35300,35450,35250,2314
|
|
20240617,091400,993920800,35250,35300,35300,35200,193
|
|
20240617,091300,987116250,35350,35150,35400,35100,3347
|
|
20240617,091200,868982400,35150,35150,35200,35050,758
|
|
20240617,091100,842341300,35150,35200,35200,35150,791
|
|
20240617,091000,814537100,35200,35250,35250,35050,898
|
|
20240617,090900,782980200,35150,35300,35300,35150,1442
|
|
20240617,090800,732208600,35250,35300,35350,35200,1616
|
|
20240617,090700,675245850,35250,35050,35350,35050,7222
|
|
20240617,090600,421149150,35050,35150,35150,35050,628
|
|
20240617,090500,399101950,35150,35200,35200,35100,678
|
|
20240617,090400,375290750,35100,34850,35200,34800,6317
|
|
20240617,090300,153574250,34850,34900,34900,34750,112
|
|
20240617,090200,149673050,34950,35100,35100,34750,478
|
|
20240617,090100,132958200,35100,34650,35150,34650,1972
|
|
20240617,090000,64208650,34600,34350,35000,34350,1767
|