742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,211900,9347003250,33700,33700,33700,33700,8303
|
|
20240618,211800,9347003250,33700,33700,33700,33700,0
|
|
20240618,211700,9347003250,33700,33700,33700,33700,0
|
|
20240618,211600,9347003250,33700,33700,33700,33700,0
|
|
20240618,211500,9347003250,33700,33700,33700,33700,0
|
|
20240618,211400,9347003250,33700,33700,33700,33700,0
|
|
20240618,211300,9347003250,33700,33700,33700,33700,0
|
|
20240618,211200,9347003250,33700,33700,33700,33700,0
|
|
20240618,211100,9347003250,33700,33700,33700,33700,0
|
|
20240618,211000,9347003250,33700,33700,33700,33700,0
|
|
20240618,210900,9347003250,33700,33700,33700,33700,0
|
|
20240618,210800,9347003250,33700,33700,33700,33700,0
|
|
20240618,210700,9347003250,33700,33700,33700,33700,0
|
|
20240618,210600,9347003250,33700,33700,33700,33700,0
|
|
20240618,210500,9347003250,33700,33700,33700,33700,0
|
|
20240618,210400,9347003250,33700,33700,33700,33700,0
|
|
20240618,210300,9347003250,33700,33700,33700,33700,0
|
|
20240618,210200,9347003250,33700,33700,33700,33700,0
|
|
20240618,210100,9347003250,33700,33700,33700,33700,0
|
|
20240618,210000,9347003250,33700,33700,33700,33700,0
|
|
20240618,205900,9347003250,33700,33700,33700,33700,0
|
|
20240618,205800,9347003250,33700,33700,33700,33700,0
|
|
20240618,205700,9347003250,33700,33700,33700,33700,0
|
|
20240618,205600,9347003250,33700,33700,33700,33700,0
|
|
20240618,205500,9347003250,33700,33700,33700,33700,0
|
|
20240618,205400,9347003250,33700,33700,33700,33700,0
|
|
20240618,205300,9347003250,33700,33700,33700,33700,0
|
|
20240618,205200,9347003250,33700,33700,33700,33700,0
|
|
20240618,205100,9347003250,33700,33700,33700,33700,0
|
|
20240618,205000,9347003250,33700,33700,33700,33700,0
|
|
20240618,204900,9347003250,33700,33700,33700,33700,8303
|
|
20240618,204800,9347003250,33700,33700,33700,33700,0
|
|
20240618,204700,9347003250,33700,33700,33700,33700,0
|
|
20240618,204600,9347003250,33700,33700,33700,33700,0
|
|
20240618,204500,9347003250,33700,33700,33700,33700,0
|
|
20240618,204400,9347003250,33700,33700,33700,33700,0
|
|
20240618,204300,9347003250,33700,33700,33700,33700,0
|
|
20240618,204200,9347003250,33700,33700,33700,33700,0
|
|
20240618,204100,9347003250,33700,33700,33700,33700,0
|
|
20240618,204000,9347003250,33700,33700,33700,33700,0
|
|
20240618,203900,9347003250,33700,33700,33700,33700,0
|
|
20240618,203800,9347003250,33700,33700,33700,33700,0
|
|
20240618,203700,9347003250,33700,33700,33700,33700,0
|
|
20240618,203600,9347003250,33700,33700,33700,33700,0
|
|
20240618,203500,9347003250,33700,33700,33700,33700,0
|
|
20240618,203400,9347003250,33700,33700,33700,33700,0
|
|
20240618,203300,9347003250,33700,33700,33700,33700,0
|
|
20240618,203200,9347003250,33700,33700,33700,33700,0
|
|
20240618,203100,9347003250,33700,33700,33700,33700,0
|
|
20240618,203000,9347003250,33700,33700,33700,33700,0
|
|
20240618,202900,9347003250,33700,33700,33700,33700,0
|
|
20240618,202800,9347003250,33700,33700,33700,33700,0
|
|
20240618,202700,9347003250,33700,33700,33700,33700,0
|
|
20240618,202600,9347003250,33700,33700,33700,33700,0
|
|
20240618,202500,9347003250,33700,33700,33700,33700,0
|
|
20240618,202400,9347003250,33700,33700,33700,33700,0
|
|
20240618,202300,9347003250,33700,33700,33700,33700,0
|
|
20240618,202200,9347003250,33700,33700,33700,33700,0
|
|
20240618,202100,9347003250,33700,33700,33700,33700,0
|
|
20240618,202000,9347003250,33700,33700,33700,33700,0
|
|
20240618,201900,9347003250,33700,33700,33700,33700,8303
|
|
20240618,201800,9347003250,33700,33700,33700,33700,0
|
|
20240618,201700,9347003250,33700,33700,33700,33700,0
|
|
20240618,201600,9347003250,33700,33700,33700,33700,0
|
|
20240618,201500,9347003250,33700,33700,33700,33700,0
|
|
20240618,201400,9347003250,33700,33700,33700,33700,0
|
|
20240618,201300,9347003250,33700,33700,33700,33700,0
|
|
20240618,201200,9347003250,33700,33700,33700,33700,0
|
|
20240618,201100,9347003250,33700,33700,33700,33700,0
|
|
20240618,201000,9347003250,33700,33700,33700,33700,0
|
|
20240618,200900,9347003250,33700,33700,33700,33700,0
|
|
20240618,200800,9347003250,33700,33700,33700,33700,0
|
|
20240618,200700,9347003250,33700,33700,33700,33700,0
|
|
20240618,200600,9347003250,33700,33700,33700,33700,0
|
|
20240618,200500,9347003250,33700,33700,33700,33700,0
|
|
20240618,200400,9347003250,33700,33700,33700,33700,0
|
|
20240618,200300,9347003250,33700,33700,33700,33700,0
|
|
20240618,200200,9347003250,33700,33700,33700,33700,0
|
|
20240618,200100,9347003250,33700,33700,33700,33700,0
|
|
20240618,200000,9347003250,33700,33700,33700,33700,0
|
|
20240618,195900,9347003250,33700,33700,33700,33700,0
|
|
20240618,195800,9347003250,33700,33700,33700,33700,0
|
|
20240618,195700,9347003250,33700,33700,33700,33700,0
|
|
20240618,195600,9347003250,33700,33700,33700,33700,0
|
|
20240618,195500,9347003250,33700,33700,33700,33700,0
|
|
20240618,195400,9347003250,33700,33700,33700,33700,0
|
|
20240618,195300,9347003250,33700,33700,33700,33700,0
|
|
20240618,195200,9347003250,33700,33700,33700,33700,0
|
|
20240618,195100,9347003250,33700,33700,33700,33700,0
|
|
20240618,195000,9347003250,33700,33700,33700,33700,0
|
|
20240618,194900,9347003250,33700,33700,33700,33700,8303
|
|
20240618,194800,9347003250,33700,33700,33700,33700,0
|
|
20240618,194700,9347003250,33700,33700,33700,33700,0
|
|
20240618,194600,9347003250,33700,33700,33700,33700,0
|
|
20240618,194500,9347003250,33700,33700,33700,33700,0
|
|
20240618,194400,9347003250,33700,33700,33700,33700,0
|
|
20240618,194300,9347003250,33700,33700,33700,33700,0
|
|
20240618,194200,9347003250,33700,33700,33700,33700,0
|
|
20240618,194100,9347003250,33700,33700,33700,33700,0
|
|
20240618,194000,9347003250,33700,33700,33700,33700,0
|
|
20240618,193900,9347003250,33700,33700,33700,33700,0
|
|
20240618,193800,9347003250,33700,33700,33700,33700,0
|
|
20240618,193700,9347003250,33700,33700,33700,33700,0
|
|
20240618,193600,9347003250,33700,33700,33700,33700,0
|
|
20240618,193500,9347003250,33700,33700,33700,33700,0
|
|
20240618,193400,9347003250,33700,33700,33700,33700,0
|
|
20240618,193300,9347003250,33700,33700,33700,33700,0
|
|
20240618,193200,9347003250,33700,33700,33700,33700,0
|
|
20240618,193100,9347003250,33700,33700,33700,33700,0
|
|
20240618,193000,9347003250,33700,33700,33700,33700,0
|
|
20240618,192900,9347003250,33700,33700,33700,33700,0
|
|
20240618,192800,9347003250,33700,33700,33700,33700,0
|
|
20240618,192700,9347003250,33700,33700,33700,33700,0
|
|
20240618,192600,9347003250,33700,33700,33700,33700,0
|
|
20240618,192500,9347003250,33700,33700,33700,33700,0
|
|
20240618,192400,9347003250,33700,33700,33700,33700,0
|
|
20240618,192300,9347003250,33700,33700,33700,33700,0
|
|
20240618,192200,9347003250,33700,33700,33700,33700,0
|
|
20240618,192100,9347003250,33700,33700,33700,33700,0
|
|
20240618,192000,9347003250,33700,33700,33700,33700,0
|
|
20240618,191900,9347003250,33700,33700,33700,33700,8303
|
|
20240618,191800,9347003250,33700,33700,33700,33700,0
|
|
20240618,191700,9347003250,33700,33700,33700,33700,0
|
|
20240618,191600,9347003250,33700,33700,33700,33700,0
|
|
20240618,191500,9347003250,33700,33700,33700,33700,0
|
|
20240618,191400,9347003250,33700,33700,33700,33700,0
|
|
20240618,191300,9347003250,33700,33700,33700,33700,0
|
|
20240618,191200,9347003250,33700,33700,33700,33700,0
|
|
20240618,191100,9347003250,33700,33700,33700,33700,0
|
|
20240618,191000,9347003250,33700,33700,33700,33700,0
|
|
20240618,190900,9347003250,33700,33700,33700,33700,0
|
|
20240618,190800,9347003250,33700,33700,33700,33700,0
|
|
20240618,190700,9347003250,33700,33700,33700,33700,0
|
|
20240618,190600,9347003250,33700,33700,33700,33700,0
|
|
20240618,190500,9347003250,33700,33700,33700,33700,0
|
|
20240618,190400,9347003250,33700,33700,33700,33700,0
|
|
20240618,190300,9347003250,33700,33700,33700,33700,0
|
|
20240618,190200,9347003250,33700,33700,33700,33700,0
|
|
20240618,190100,9347003250,33700,33700,33700,33700,0
|
|
20240618,190000,9347003250,33700,33700,33700,33700,0
|
|
20240618,185900,9347003250,33700,33700,33700,33700,0
|
|
20240618,185800,9347003250,33700,33700,33700,33700,0
|
|
20240618,185700,9347003250,33700,33700,33700,33700,0
|
|
20240618,185600,9347003250,33700,33700,33700,33700,0
|
|
20240618,185500,9347003250,33700,33700,33700,33700,0
|
|
20240618,185400,9347003250,33700,33700,33700,33700,0
|
|
20240618,185300,9347003250,33700,33700,33700,33700,0
|
|
20240618,185200,9347003250,33700,33700,33700,33700,0
|
|
20240618,185100,9347003250,33700,33700,33700,33700,0
|
|
20240618,185000,9347003250,33700,33700,33700,33700,0
|
|
20240618,184900,9347003250,33700,33700,33700,33700,8303
|
|
20240618,184800,9347003250,33700,33700,33700,33700,0
|
|
20240618,184700,9347003250,33700,33700,33700,33700,0
|
|
20240618,184600,9347003250,33700,33700,33700,33700,0
|
|
20240618,184500,9347003250,33700,33700,33700,33700,0
|
|
20240618,184400,9347003250,33700,33700,33700,33700,0
|
|
20240618,184300,9347003250,33700,33700,33700,33700,0
|
|
20240618,184200,9347003250,33700,33700,33700,33700,0
|
|
20240618,184100,9347003250,33700,33700,33700,33700,0
|
|
20240618,184000,9347003250,33700,33700,33700,33700,0
|
|
20240618,183900,9347003250,33700,33700,33700,33700,0
|
|
20240618,183800,9347003250,33700,33700,33700,33700,0
|
|
20240618,183700,9347003250,33700,33700,33700,33700,0
|
|
20240618,183600,9347003250,33700,33700,33700,33700,0
|
|
20240618,183500,9347003250,33700,33700,33700,33700,0
|
|
20240618,183400,9347003250,33700,33700,33700,33700,0
|
|
20240618,183300,9347003250,33700,33700,33700,33700,0
|
|
20240618,183200,9347003250,33700,33700,33700,33700,0
|
|
20240618,183100,9347003250,33700,33700,33700,33700,0
|
|
20240618,183000,9347003250,33700,33700,33700,33700,0
|
|
20240618,182900,9347003250,33700,33700,33700,33700,0
|
|
20240618,182800,9347003250,33700,33700,33700,33700,0
|
|
20240618,182700,9347003250,33700,33700,33700,33700,0
|
|
20240618,182600,9347003250,33700,33700,33700,33700,0
|
|
20240618,182500,9347003250,33700,33700,33700,33700,0
|
|
20240618,182400,9347003250,33700,33700,33700,33700,0
|
|
20240618,182300,9347003250,33700,33700,33700,33700,0
|
|
20240618,182200,9347003250,33700,33700,33700,33700,0
|
|
20240618,182100,9347003250,33700,33700,33700,33700,0
|
|
20240618,182000,9347003250,33700,33700,33700,33700,0
|
|
20240618,181900,9347003250,33700,33700,33700,33700,8303
|
|
20240618,181800,9347003250,33700,33700,33700,33700,0
|
|
20240618,181700,9347003250,33700,33700,33700,33700,0
|
|
20240618,181600,9347003250,33700,33700,33700,33700,0
|
|
20240618,181500,9347003250,33700,33700,33700,33700,0
|
|
20240618,181400,9347003250,33700,33700,33700,33700,0
|
|
20240618,181300,9347003250,33700,33700,33700,33700,0
|
|
20240618,181200,9347003250,33700,33700,33700,33700,0
|
|
20240618,181100,9347003250,33700,33700,33700,33700,0
|
|
20240618,181000,9347003250,33700,33700,33700,33700,0
|
|
20240618,180900,9347003250,33700,33700,33700,33700,0
|
|
20240618,180800,9347003250,33700,33700,33700,33700,0
|
|
20240618,180700,9347003250,33700,33700,33700,33700,0
|
|
20240618,180600,9347003250,33700,33700,33700,33700,0
|
|
20240618,180500,9347003250,33700,33700,33700,33700,0
|
|
20240618,180400,9347003250,33700,33700,33700,33700,0
|
|
20240618,180300,9347003250,33700,33700,33700,33700,0
|
|
20240618,180200,9347003250,33700,33700,33700,33700,0
|
|
20240618,180100,9347003250,33700,33700,33700,33700,0
|
|
20240618,180000,9347003250,33700,33700,33700,33700,0
|
|
20240618,175900,9347003250,33700,33700,33700,33700,0
|
|
20240618,175800,9347003250,33700,33700,33700,33700,0
|
|
20240618,175700,9347003250,33700,33700,33700,33700,0
|
|
20240618,175600,9347003250,33700,33700,33700,33700,0
|
|
20240618,175500,9347003250,33700,33700,33700,33700,0
|
|
20240618,175400,9347003250,33700,33700,33700,33700,0
|
|
20240618,175300,9347003250,33700,33700,33700,33700,0
|
|
20240618,175200,9347003250,33700,33700,33700,33700,0
|
|
20240618,175100,9347003250,33700,33700,33700,33700,0
|
|
20240618,175000,9347003250,33700,33700,33700,33700,0
|
|
20240618,174900,9347003250,33700,33700,33700,33700,8303
|
|
20240618,174800,9347003250,33700,33700,33700,33700,0
|
|
20240618,174700,9347003250,33700,33700,33700,33700,0
|
|
20240618,174600,9347003250,33700,33700,33700,33700,0
|
|
20240618,174500,9347003250,33700,33700,33700,33700,0
|
|
20240618,174400,9347003250,33700,33700,33700,33700,0
|
|
20240618,174300,9347003250,33700,33700,33700,33700,0
|
|
20240618,174200,9347003250,33700,33700,33700,33700,0
|
|
20240618,174100,9347003250,33700,33700,33700,33700,0
|
|
20240618,174000,9347003250,33700,33700,33700,33700,0
|
|
20240618,173900,9347003250,33700,33700,33700,33700,0
|
|
20240618,173800,9347003250,33700,33700,33700,33700,0
|
|
20240618,173700,9347003250,33700,33700,33700,33700,0
|
|
20240618,173600,9347003250,33700,33700,33700,33700,0
|
|
20240618,173500,9347003250,33700,33700,33700,33700,0
|
|
20240618,173400,9347003250,33700,33700,33700,33700,0
|
|
20240618,173300,9347003250,33700,33700,33700,33700,0
|
|
20240618,173200,9347003250,33700,33700,33700,33700,0
|
|
20240618,173100,9347003250,33700,33700,33700,33700,0
|
|
20240618,173000,9347003250,33700,33700,33700,33700,0
|
|
20240618,172900,9347003250,33700,33700,33700,33700,0
|
|
20240618,172800,9347003250,33700,33700,33700,33700,0
|
|
20240618,172700,9347003250,33700,33700,33700,33700,0
|
|
20240618,172600,9347003250,33700,33700,33700,33700,0
|
|
20240618,172500,9347003250,33700,33700,33700,33700,0
|
|
20240618,172400,9347003250,33700,33700,33700,33700,0
|
|
20240618,172300,9347003250,33700,33700,33700,33700,0
|
|
20240618,172200,9347003250,33700,33700,33700,33700,0
|
|
20240618,172100,9347003250,33700,33700,33700,33700,0
|
|
20240618,172000,9347003250,33700,33700,33700,33700,0
|
|
20240618,171900,9347003250,33700,33700,33700,33700,8303
|
|
20240618,171800,9347003250,33700,33700,33700,33700,0
|
|
20240618,171700,9347003250,33700,33700,33700,33700,0
|
|
20240618,171600,9347003250,33700,33700,33700,33700,0
|
|
20240618,171500,9347003250,33700,33700,33700,33700,0
|
|
20240618,171400,9347003250,33700,33700,33700,33700,0
|
|
20240618,171300,9347003250,33700,33700,33700,33700,0
|
|
20240618,171200,9347003250,33700,33700,33700,33700,0
|
|
20240618,171100,9347003250,33700,33700,33700,33700,0
|
|
20240618,171000,9347003250,33700,33700,33700,33700,0
|
|
20240618,170900,9347003250,33700,33700,33700,33700,0
|
|
20240618,170800,9347003250,33700,33700,33700,33700,0
|
|
20240618,170700,9347003250,33700,33700,33700,33700,0
|
|
20240618,170600,9347003250,33700,33700,33700,33700,0
|
|
20240618,170500,9347003250,33700,33700,33700,33700,0
|
|
20240618,170400,9347003250,33700,33700,33700,33700,0
|
|
20240618,170300,9347003250,33700,33700,33700,33700,0
|
|
20240618,170200,9347003250,33700,33700,33700,33700,0
|
|
20240618,170100,9347003250,33700,33700,33700,33700,0
|
|
20240618,170000,9347003250,33700,33700,33700,33700,0
|
|
20240618,165900,9347003250,33700,33700,33700,33700,0
|
|
20240618,165800,9347003250,33700,33700,33700,33700,0
|
|
20240618,165700,9347003250,33700,33700,33700,33700,0
|
|
20240618,165600,9347003250,33700,33700,33700,33700,0
|
|
20240618,165500,9347003250,33700,33700,33700,33700,0
|
|
20240618,165400,9347003250,33700,33700,33700,33700,0
|
|
20240618,165300,9347003250,33700,33700,33700,33700,0
|
|
20240618,165200,9347003250,33700,33700,33700,33700,0
|
|
20240618,165100,9347003250,33700,33700,33700,33700,0
|
|
20240618,165000,9347003250,33700,33700,33700,33700,0
|
|
20240618,164900,9347003250,33700,33700,33700,33700,8303
|
|
20240618,164800,9347003250,33700,33700,33700,33700,0
|
|
20240618,164700,9347003250,33700,33700,33700,33700,0
|
|
20240618,164600,9347003250,33700,33700,33700,33700,0
|
|
20240618,164500,9347003250,33700,33700,33700,33700,0
|
|
20240618,164400,9347003250,33700,33700,33700,33700,0
|
|
20240618,164300,9347003250,33700,33700,33700,33700,0
|
|
20240618,164200,9347003250,33700,33700,33700,33700,0
|
|
20240618,164100,9347003250,33700,33700,33700,33700,0
|
|
20240618,164000,9347003250,33700,33700,33700,33700,0
|
|
20240618,163900,9347003250,33700,33700,33700,33700,0
|
|
20240618,163800,9347003250,33700,33700,33700,33700,0
|
|
20240618,163700,9347003250,33700,33700,33700,33700,0
|
|
20240618,163600,9347003250,33700,33700,33700,33700,0
|
|
20240618,163500,9347003250,33700,33700,33700,33700,0
|
|
20240618,163400,9347003250,33700,33700,33700,33700,0
|
|
20240618,163300,9347003250,33700,33700,33700,33700,0
|
|
20240618,163200,9347003250,33700,33700,33700,33700,0
|
|
20240618,163100,9347003250,33700,33700,33700,33700,0
|
|
20240618,163000,9347003250,33700,33700,33700,33700,0
|
|
20240618,162900,9347003250,33700,33700,33700,33700,0
|
|
20240618,162800,9347003250,33700,33700,33700,33700,0
|
|
20240618,162700,9347003250,33700,33700,33700,33700,0
|
|
20240618,162600,9347003250,33700,33700,33700,33700,0
|
|
20240618,162500,9347003250,33700,33700,33700,33700,0
|
|
20240618,162400,9347003250,33700,33700,33700,33700,0
|
|
20240618,162300,9347003250,33700,33700,33700,33700,0
|
|
20240618,162200,9347003250,33700,33700,33700,33700,0
|
|
20240618,162100,9347003250,33700,33700,33700,33700,0
|
|
20240618,162000,9347003250,33700,33700,33700,33700,0
|
|
20240618,161900,9347003250,33700,33700,33700,33700,8303
|
|
20240618,161800,9347003250,33700,33700,33700,33700,0
|
|
20240618,161700,9347003250,33700,33700,33700,33700,0
|
|
20240618,161600,9347003250,33700,33700,33700,33700,0
|
|
20240618,161500,9347003250,33700,33700,33700,33700,0
|
|
20240618,161400,9347003250,33700,33700,33700,33700,0
|
|
20240618,161300,9347003250,33700,33700,33700,33700,0
|
|
20240618,161200,9347003250,33700,33700,33700,33700,0
|
|
20240618,161100,9347003250,33700,33700,33700,33700,0
|
|
20240618,161000,9347003250,33700,33700,33700,33700,0
|
|
20240618,160900,9347003250,33700,33700,33700,33700,0
|
|
20240618,160800,9347003250,33700,33700,33700,33700,0
|
|
20240618,160700,9347003250,33700,33700,33700,33700,0
|
|
20240618,160600,9347003250,33700,33700,33700,33700,0
|
|
20240618,160500,9347003250,33700,33700,33700,33700,0
|
|
20240618,160400,9347003250,33700,33700,33700,33700,0
|
|
20240618,160300,9347003250,33700,33700,33700,33700,0
|
|
20240618,160200,9347003250,33700,33700,33700,33700,0
|
|
20240618,160100,9347003250,33700,33700,33700,33700,0
|
|
20240618,160000,9347003250,33700,33700,33700,33700,0
|
|
20240618,155900,9347003250,33700,33700,33700,33700,0
|
|
20240618,155800,9347003250,33700,33700,33700,33700,0
|
|
20240618,155700,9347003250,33700,33700,33700,33700,0
|
|
20240618,155600,9347003250,33700,33700,33700,33700,0
|
|
20240618,155500,9347003250,33700,33700,33700,33700,0
|
|
20240618,155400,9347003250,33700,33700,33700,33700,0
|
|
20240618,155300,9347003250,33700,33700,33700,33700,0
|
|
20240618,155200,9347003250,33700,33700,33700,33700,0
|
|
20240618,155100,9347003250,33700,33700,33700,33700,0
|
|
20240618,155000,9347003250,33700,33700,33700,33700,0
|
|
20240618,154900,9347003250,33700,33700,33700,33700,8303
|
|
20240618,154800,9347003250,33700,33700,33700,33700,0
|
|
20240618,154700,9347003250,33700,33700,33700,33700,0
|
|
20240618,154600,9347003250,33700,33700,33700,33700,0
|
|
20240618,154500,9347003250,33700,33700,33700,33700,0
|
|
20240618,154400,9347003250,33700,33700,33700,33700,0
|
|
20240618,154300,9347003250,33700,33700,33700,33700,0
|
|
20240618,154200,9347003250,33700,33700,33700,33700,0
|
|
20240618,154100,9347003250,33700,33700,33700,33700,0
|
|
20240618,154000,9347003250,33700,33700,33700,33700,0
|
|
20240618,153900,9347003250,33700,33700,33700,33700,0
|
|
20240618,153800,9347003250,33700,33700,33700,33700,0
|
|
20240618,153700,9347003250,33700,33700,33700,33700,0
|
|
20240618,153600,9347003250,33700,33700,33700,33700,0
|
|
20240618,153500,9347003250,33700,33700,33700,33700,0
|
|
20240618,153400,9347003250,33700,33700,33700,33700,0
|
|
20240618,153300,9347003250,33700,33700,33700,33700,0
|
|
20240618,153200,9347003250,33700,33700,33700,33700,0
|
|
20240618,153100,9347003250,33700,33700,33700,33700,0
|
|
20240618,153000,9347003250,33700,33700,33700,33700,8303
|
|
20240618,152900,9067192150,33900,33900,33900,33900,0
|
|
20240618,152800,9067192150,33900,33900,33900,33900,0
|
|
20240618,152700,9067192150,33900,33900,33900,33900,0
|
|
20240618,152600,9067192150,33900,33900,33900,33900,0
|
|
20240618,152500,9067192150,33900,33900,33900,33900,0
|
|
20240618,152400,9067192150,33900,33900,33900,33900,0
|
|
20240618,152300,9067192150,33900,33900,33900,33900,0
|
|
20240618,152200,9067192150,33900,33900,33900,33900,0
|
|
20240618,152100,9067192150,33900,33900,33900,33900,0
|
|
20240618,152000,9067192150,33900,33900,33900,33900,0
|
|
20240618,151900,9067192150,33900,33850,33950,33850,3379
|
|
20240618,151800,8952642300,33850,33800,33900,33800,768
|
|
20240618,151700,8926647700,33850,33800,33850,33750,2128
|
|
20240618,151600,8854700100,33800,33800,33850,33750,2108
|
|
20240618,151500,8783437000,33800,33800,33850,33750,1782
|
|
20240618,151400,8723209750,33800,33700,33800,33700,1123
|
|
20240618,151300,8685287400,33700,33650,33750,33600,1363
|
|
20240618,151200,8639365500,33650,33700,33700,33600,827
|
|
20240618,151100,8611523850,33650,33650,33750,33600,867
|
|
20240618,151000,8582301200,33650,33700,33750,33600,675
|
|
20240618,150900,8559548600,33700,33650,33750,33600,1013
|
|
20240618,150800,8525393650,33650,33700,33750,33650,654
|
|
20240618,150700,8503340650,33700,33700,33750,33650,639
|
|
20240618,150600,8481796150,33700,33650,33750,33650,907
|
|
20240618,150500,8451230650,33650,33700,33750,33650,601
|
|
20240618,150400,8430975850,33700,33750,33750,33600,770
|
|
20240618,150300,8405001400,33600,33650,33750,33600,807
|
|
20240618,150200,8377805100,33650,33650,33700,33600,673
|
|
20240618,150100,8355136550,33650,33600,33700,33550,642
|
|
20240618,150000,8333520100,33700,33600,33700,33550,869
|
|
20240618,145900,8304277350,33600,33600,33700,33500,1165
|
|
20240618,145800,8265107650,33600,33550,33600,33500,931
|
|
20240618,145700,8233841150,33550,33550,33650,33500,1767
|
|
20240618,145600,8174519700,33550,33450,33550,33450,1146
|
|
20240618,145500,8136128550,33500,33450,33500,33450,1480
|
|
20240618,145400,8086608100,33500,33500,33500,33450,306
|
|
20240618,145300,8076369850,33500,33400,33500,33400,1521
|
|
20240618,145200,8025481900,33400,33400,33450,33400,370
|
|
20240618,145100,8013122250,33400,33400,33450,33400,800
|
|
20240618,145000,7986378650,33450,33450,33500,33450,1203
|
|
20240618,144900,7946133300,33450,33450,33500,33450,3121
|
|
20240618,144800,7841730000,33450,33500,33550,33450,5518
|
|
20240618,144700,7656897800,33550,33500,33550,33500,756
|
|
20240618,144600,7631559400,33500,33550,33600,33500,4393
|
|
20240618,144500,7484170750,33550,33550,33600,33550,754
|
|
20240618,144400,7458870050,33600,33550,33600,33550,525
|
|
20240618,144300,7441249100,33550,33550,33600,33550,818
|
|
20240618,144200,7413791750,33600,33550,33600,33550,909
|
|
20240618,144100,7383266700,33600,33550,33600,33550,608
|
|
20240618,144000,7362860450,33550,33550,33600,33550,584
|
|
20240618,143900,7343256400,33600,33600,33650,33550,1623
|
|
20240618,143800,7288719950,33600,33600,33650,33600,539
|
|
20240618,143700,7270599300,33600,33600,33650,33600,358
|
|
20240618,143600,7258565150,33600,33650,33700,33600,542
|
|
20240618,143500,7240334450,33650,33700,33700,33600,794
|
|
20240618,143400,7213615800,33700,33650,33700,33650,799
|
|
20240618,143300,7186697450,33650,33550,33700,33550,1219
|
|
20240618,143200,7145709400,33550,33600,33600,33550,437
|
|
20240618,143100,7131034550,33600,33550,33600,33550,986
|
|
20240618,143000,7097917850,33550,33550,33600,33550,513
|
|
20240618,142900,7080701750,33550,33550,33600,33500,1187
|
|
20240618,142800,7040879800,33550,33550,33600,33550,684
|
|
20240618,142700,7017915350,33550,33450,33550,33450,1647
|
|
20240618,142600,6962704750,33450,33500,33500,33450,405
|
|
20240618,142500,6949153500,33500,33450,33500,33450,370
|
|
20240618,142400,6936768950,33450,33500,33500,33450,478
|
|
20240618,142300,6920775250,33500,33450,33500,33450,448
|
|
20240618,142200,6905783450,33450,33450,33500,33450,505
|
|
20240618,142100,6888886100,33450,33500,33550,33450,385
|
|
20240618,142000,6875983700,33500,33400,33550,33400,5243
|
|
20240618,141900,6700164650,33400,33350,33450,33350,1491
|
|
20240618,141800,6650372500,33350,33400,33400,33350,644
|
|
20240618,141700,6628872250,33350,33350,33400,33350,460
|
|
20240618,141600,6613523950,33350,33350,33400,33300,934
|
|
20240618,141500,6582366550,33350,33350,33400,33350,306
|
|
20240618,141400,6572160350,33400,33300,33400,33300,382
|
|
20240618,141300,6559411450,33350,33400,33450,33300,4213
|
|
20240618,141200,6418865950,33400,33450,33500,33350,4055
|
|
20240618,141100,6283408150,33450,33500,33500,33450,3301
|
|
20240618,141000,6172983850,33500,33500,33550,33450,1716
|
|
20240618,140900,6115511600,33500,33500,33550,33500,1319
|
|
20240618,140800,6071315950,33500,33500,33550,33500,358
|
|
20240618,140700,6059307450,33500,33550,33550,33500,750
|
|
20240618,140600,6034147550,33550,33500,33550,33500,222
|
|
20240618,140500,6026704750,33550,33550,33550,33450,3990
|
|
20240618,140400,5893023100,33600,33550,33600,33500,1194
|
|
20240618,140300,5852962200,33500,33500,33550,33500,1087
|
|
20240618,140200,5816498350,33550,33550,33550,33500,631
|
|
20240618,140100,5795338750,33550,33500,33550,33500,402
|
|
20240618,140000,5781856550,33550,33550,33550,33500,1442
|
|
20240618,135900,5733489400,33550,33550,33600,33500,910
|
|
20240618,135800,5702959650,33550,33550,33600,33500,1179
|
|
20240618,135700,5663392350,33500,33600,33600,33500,1802
|
|
20240618,135600,5602980700,33550,33550,33600,33500,1340
|
|
20240618,135500,5558018150,33550,33550,33600,33500,1689
|
|
20240618,135400,5501352500,33550,33550,33550,33450,1867
|
|
20240618,135300,5438790650,33550,33550,33600,33550,2428
|
|
20240618,135200,5357331050,33550,33600,33600,33550,2045
|
|
20240618,135100,5288683900,33600,33700,33700,33550,9476
|
|
20240618,135000,4970205200,33700,33750,33800,33650,4918
|
|
20240618,134900,4804289450,33800,33750,33800,33750,530
|
|
20240618,134800,4786397750,33750,33800,33850,33750,1161
|
|
20240618,134700,4747157050,33800,33800,33800,33750,1188
|
|
20240618,134600,4707009750,33800,33850,33850,33800,160
|
|
20240618,134500,4701598900,33850,33800,33850,33800,2595
|
|
20240618,134400,4613881700,33800,33850,33850,33800,1238
|
|
20240618,134300,4572036500,33850,33850,33900,33850,1899
|
|
20240618,134200,4507708650,33850,33900,33900,33850,1213
|
|
20240618,134100,4466602500,33900,33950,34000,33900,835
|
|
20240618,134000,4438275800,33950,33950,34000,33900,875
|
|
20240618,133900,4408582000,33950,33950,34000,33950,756
|
|
20240618,133800,4382910600,34000,34000,34000,33950,832
|
|
20240618,133700,4354624900,34000,34050,34050,34000,1986
|
|
20240618,133600,4287059200,34000,34000,34050,33950,1211
|
|
20240618,133500,4245885900,34000,34000,34050,34000,355
|
|
20240618,133400,4233815850,34000,34050,34100,33950,21157
|
|
20240618,133300,3514387200,34100,34150,34150,34050,6879
|
|
20240618,133200,3279965250,34150,34150,34200,34100,4505
|
|
20240618,133100,3126135350,34150,34150,34150,34150,220
|
|
20240618,133000,3118622350,34150,34250,34250,34150,2196
|
|
20240618,132900,3043524250,34250,34250,34250,34200,45
|
|
20240618,132800,3041984300,34250,34250,34250,34150,2439
|
|
20240618,132700,2958573700,34200,34250,34300,34200,1581
|
|
20240618,132600,2904436300,34250,34300,34300,34250,105
|
|
20240618,132500,2900836250,34250,34250,34250,34250,95
|
|
20240618,132400,2897582500,34250,34250,34250,34250,152
|
|
20240618,132300,2892376500,34300,34300,34300,34250,65
|
|
20240618,132200,2890147250,34250,34250,34300,34250,32
|
|
20240618,132100,2889050750,34250,34300,34300,34250,223
|
|
20240618,132000,2881406050,34300,34300,34300,34250,91
|
|
20240618,131900,2878285000,34300,34300,34300,34250,429
|
|
20240618,131800,2863571100,34250,34250,34300,34250,17
|
|
20240618,131700,2862988300,34250,34250,34300,34250,262
|
|
20240618,131600,2854005100,34250,34300,34350,34250,1101
|
|
20240618,131500,2816243050,34300,34300,34350,34300,118
|
|
20240618,131400,2812192700,34300,34400,34400,34300,204
|
|
20240618,131300,2805185500,34300,34300,34300,34300,42
|
|
20240618,131200,2803744900,34300,34350,34400,34300,139
|
|
20240618,131100,2798965550,34300,34350,34350,34300,4
|
|
20240618,131000,2798828300,34350,34400,34450,34300,490
|
|
20240618,130900,2782001300,34450,34300,34450,34300,57
|
|
20240618,130800,2780040750,34350,34300,34350,34300,111
|
|
20240618,130700,2776228150,34350,34350,34350,34300,165
|
|
20240618,130600,2770565450,34350,34300,34450,34300,28
|
|
20240618,130500,2769602950,34300,34300,34300,34300,17
|
|
20240618,130400,2769019850,34400,34400,34400,34400,93
|
|
20240618,130300,2765820650,34350,34400,34550,34350,117
|
|
20240618,130200,2761792500,34300,34400,34400,34300,26
|
|
20240618,130100,2760899250,34400,34350,34500,34350,317
|
|
20240618,130000,2749993350,34350,34500,34500,34350,112
|
|
20240618,125900,2746145350,34400,34450,34450,34400,74
|
|
20240618,125800,2743596400,34400,34400,34450,34400,23
|
|
20240618,125700,2742805100,34450,34400,34450,34400,78
|
|
20240618,125600,2740118500,34400,34450,34450,34400,125
|
|
20240618,125500,2735813000,34450,34400,34500,34350,40
|
|
20240618,125400,2734436050,34500,34350,34500,34350,130
|
|
20240618,125300,2729951200,34550,34550,34650,34350,867
|
|
20240618,125200,2699989850,34350,34350,34550,34350,230
|
|
20240618,125100,2692050700,34350,34350,34350,34350,20
|
|
20240618,125000,2691363700,34400,34350,34400,34350,80
|
|
20240618,124900,2688611850,34350,34400,34400,34350,22
|
|
20240618,124800,2687856050,34350,34350,34400,34350,108
|
|
20240618,124700,2684143450,34350,34350,34350,34350,95
|
|
20240618,124600,2680880200,34350,34400,34400,34350,222
|
|
20240618,124500,2673249750,34400,34400,34400,34400,2
|
|
20240618,124400,2673180950,34400,34350,34400,34350,243
|
|
20240618,124300,2664830850,34400,34400,34400,34400,134
|
|
20240618,124200,2660221250,34400,34400,34450,34400,138
|
|
20240618,124100,2655469450,34400,34350,34400,34350,98
|
|
20240618,124000,2652099000,34350,34400,34400,34350,51
|
|
20240618,123900,2650344800,34350,34400,34400,34350,957
|
|
20240618,123800,2617426250,34400,34400,34400,34400,11
|
|
20240618,123700,2617047850,34400,34400,34450,34400,123
|
|
20240618,123600,2612813300,34450,34400,34450,34400,22
|
|
20240618,123500,2612056450,34400,34350,34400,34350,201
|
|
20240618,123400,2605142500,34400,34350,34400,34350,22
|
|
20240618,123300,2604386650,34350,34350,34400,34350,104
|
|
20240618,123200,2600809700,34350,34350,34500,34350,636
|
|
20240618,123100,2578907650,34400,34350,34400,34350,60
|
|
20240618,123000,2576843900,34350,34350,34350,34350,15
|
|
20240618,122900,2576328650,34350,34400,34400,34350,91
|
|
20240618,122800,2573199500,34400,34400,34400,34400,2
|
|
20240618,122700,2573130700,34400,34400,34400,34350,117
|
|
20240618,122600,2569107650,34450,34350,34450,34350,8
|
|
20240618,122500,2568832750,34350,34400,34450,34350,140
|
|
20240618,122400,2564021550,34400,34350,34450,34350,100
|
|
20240618,122300,2560581100,34350,34350,34350,34350,25
|
|
20240618,122200,2559722350,34350,34400,34400,34350,145
|
|
20240618,122100,2554737550,34350,34350,34350,34350,11
|
|
20240618,122000,2554359700,34350,34400,34400,34350,128
|
|
20240618,121900,2549958250,34350,34350,34350,34350,22
|
|
20240618,121800,2549202550,34350,34400,34400,34350,148
|
|
20240618,121700,2544116350,34350,34350,34400,34350,119
|
|
20240618,121600,2540023550,34350,34350,34350,34350,1
|
|
20240618,121500,2539989200,34400,34350,34400,34350,170
|
|
20240618,121400,2534143400,34350,34350,34350,34350,114
|
|
20240618,121300,2530227500,34350,34300,34350,34300,60
|
|
20240618,121200,2528167250,34300,34300,34350,34300,82
|
|
20240618,121100,2525353150,34300,34300,34350,34300,937
|
|
20240618,121000,2493209100,34300,34350,34350,34300,570
|
|
20240618,120900,2473658050,34350,34350,34550,34350,82
|
|
20240618,120800,2470834700,34300,34500,34550,34300,116
|
|
20240618,120700,2466843200,34500,34400,34500,34400,145
|
|
20240618,120600,2461850000,34450,34350,34450,34350,85
|
|
20240618,120500,2458926450,34350,34400,34400,34350,25
|
|
20240618,120400,2458067650,34350,34350,34400,34300,199
|
|
20240618,120300,2451234500,34400,34350,34400,34350,16
|
|
20240618,120200,2450684850,34350,34300,34350,34300,91
|
|
20240618,120100,2447559100,34350,34300,34350,34300,85
|
|
20240618,120000,2444642050,34300,34350,34350,34300,46
|
|
20240618,115900,2443062000,34300,34300,34300,34300,30
|
|
20240618,115800,2442033000,34300,34350,34350,34300,89
|
|
20240618,115700,2438975900,34300,34300,34300,34300,52
|
|
20240618,115600,2437192300,34300,34350,34400,34300,178
|
|
20240618,115500,2431082950,34300,34300,34350,34300,3
|
|
20240618,115400,2430980000,34350,34350,34350,34300,98
|
|
20240618,115300,2427614450,34300,34300,34300,34300,1
|
|
20240618,115200,2427580150,34300,34350,34350,34300,120
|
|
20240618,115100,2423460450,34350,34300,34350,34300,83
|
|
20240618,115000,2420610650,34300,34300,34300,34300,30
|
|
20240618,114900,2419581650,34300,34300,34350,34300,201
|
|
20240618,114800,2412683250,34350,34300,34350,34300,6
|
|
20240618,114700,2412477350,34300,34300,34350,34300,77
|
|
20240618,114600,2409833700,34300,34300,34300,34300,0
|
|
20240618,114500,2409833700,34300,34300,34350,34300,1478
|
|
20240618,114400,2359133850,34300,34300,34300,34300,16
|
|
20240618,114300,2358585050,34300,34350,34350,34300,274
|
|
20240618,114200,2349183900,34300,34350,34350,34300,314
|
|
20240618,114100,2338401200,34350,34350,34350,34350,1
|
|
20240618,114000,2338366850,34400,34350,34400,34350,219
|
|
20240618,113900,2330839300,34350,34350,34350,34350,75
|
|
20240618,113800,2328263050,34300,34300,34350,34300,405
|
|
20240618,113700,2314354650,34300,34300,34350,34300,1172
|
|
20240618,113600,2274154550,34350,34300,34350,34300,529
|
|
20240618,113500,2256005250,34300,34350,34350,34300,239
|
|
20240618,113400,2247804000,34350,34300,34350,34300,229
|
|
20240618,113300,2239943000,34300,34350,34350,34300,84
|
|
20240618,113200,2237059900,34350,34350,34350,34300,123
|
|
20240618,113100,2232837250,34350,34400,34400,34350,2460
|
|
20240618,113000,2148291150,34400,34400,34400,34400,34
|
|
20240618,112900,2147121550,34450,34400,34450,34400,194
|
|
20240618,112800,2140444900,34400,34450,34450,34350,1320
|
|
20240618,112700,2095039450,34450,34400,34450,34400,66
|
|
20240618,112600,2092767750,34400,34450,34450,34400,46
|
|
20240618,112500,2091183750,34450,34450,34500,34450,110
|
|
20240618,112400,2087390900,34450,34450,34450,34450,58
|
|
20240618,112300,2085392800,34450,34450,34450,34400,75
|
|
20240618,112200,2082809800,34450,34450,34450,34450,1
|
|
20240618,112100,2082775350,34450,34450,34450,34400,153
|
|
20240618,112000,2077506150,34400,34450,34450,34400,142
|
|
20240618,111900,2072618900,34450,34450,34450,34450,19
|
|
20240618,111800,2071964350,34550,34400,34550,34400,163
|
|
20240618,111700,2066340600,34450,34400,34450,34400,165
|
|
20240618,111600,2060657350,34350,34450,34500,34350,2129
|
|
20240618,111500,1987386050,34450,34450,34450,34450,52
|
|
20240618,111400,1985594650,34450,34500,34500,34450,123
|
|
20240618,111300,1981353500,34500,34450,34500,34450,3
|
|
20240618,111200,1981250050,34450,34500,34550,34450,223
|
|
20240618,111100,1973553000,34450,34450,34450,34450,16
|
|
20240618,111000,1973001800,34500,34450,34500,34450,2
|
|
20240618,110900,1972932850,34400,34450,34450,34400,50
|
|
20240618,110800,1971211350,34500,34450,34550,34450,128
|
|
20240618,110700,1966800300,34400,34500,34550,34400,143
|
|
20240618,110600,1961874250,34500,34550,34550,34450,470
|
|
20240618,110500,1945670550,34550,34500,34600,34500,25
|
|
20240618,110400,1944807100,34500,34500,34500,34500,31
|
|
20240618,110300,1943737600,34500,34450,34500,34450,156
|
|
20240618,110200,1938360600,34600,34600,34600,34550,180
|
|
20240618,110100,1932132650,34550,34550,34550,34550,1
|
|
20240618,110000,1932098100,34450,34600,34600,34450,212
|
|
20240618,105900,1924777450,34600,34600,34600,34600,57
|
|
20240618,105800,1922805250,34600,34650,34650,34600,87
|
|
20240618,105700,1919791400,34600,34600,34650,34600,137
|
|
20240618,105600,1915048450,34600,34600,34600,34600,17
|
|
20240618,105500,1914460250,34600,34550,34600,34500,932
|
|
20240618,105400,1882259350,34550,34450,34550,34450,24
|
|
20240618,105300,1881431350,34450,34500,34500,34450,102
|
|
20240618,105200,1877915100,34500,34500,34550,34500,141
|
|
20240618,105100,1873044450,34550,34550,34550,34550,31
|
|
20240618,105000,1871973400,34550,34500,34550,34500,144
|
|
20240618,104900,1866999000,34500,34500,34500,34500,50
|
|
20240618,104800,1865274000,34500,34500,34500,34500,170
|
|
20240618,104700,1859409000,34500,34500,34500,34450,133
|
|
20240618,104600,1854826950,34500,34550,34550,34500,180
|
|
20240618,104500,1848613900,34500,34500,34500,34500,47
|
|
20240618,104400,1846992400,34500,34550,34550,34500,4
|
|
20240618,104300,1846854250,34550,34450,34550,34450,44
|
|
20240618,104200,1845337000,34500,34500,34500,34400,730
|
|
20240618,104100,1820180350,34500,34450,34500,34450,47
|
|
20240618,104000,1818560350,34450,34500,34500,34450,299
|
|
20240618,103900,1808247350,34500,34500,34600,34500,403
|
|
20240618,103800,1794325350,34500,34550,34550,34500,230
|
|
20240618,103700,1786382150,34550,34550,34600,34550,72
|
|
20240618,103600,1783891900,34550,34550,34550,34550,16
|
|
20240618,103500,1783339100,34550,34550,34600,34550,493
|
|
20240618,103400,1766302100,34550,34600,34650,34550,615
|
|
20240618,103300,1745031450,34650,34650,34650,34600,433
|
|
20240618,103200,1730046450,34650,34650,34700,34600,799
|
|
20240618,103100,1702362350,34650,34650,34650,34650,42
|
|
20240618,103000,1700907050,34700,34650,34700,34650,196
|
|
20240618,102900,1694110850,34650,34650,34650,34650,145
|
|
20240618,102800,1689086600,34700,34650,34700,34650,39
|
|
20240618,102700,1687733400,34650,34700,34700,34650,47
|
|
20240618,102600,1686104800,34650,34600,34700,34600,69
|
|
20240618,102500,1683714400,34650,34650,34650,34600,261
|
|
20240618,102400,1674683450,34650,34750,34750,34600,184
|
|
20240618,102300,1668307400,34700,34700,34700,34700,49
|
|
20240618,102200,1666607100,34700,34750,34750,34650,3157
|
|
20240618,102100,1557056250,34800,34750,34800,34750,368
|
|
20240618,102000,1544251150,34750,34800,34800,34700,370
|
|
20240618,101900,1531390050,34800,34700,34800,34700,590
|
|
20240618,101800,1510882800,34800,34750,34850,34550,705
|
|
20240618,101700,1486355050,34700,34650,34800,34600,683
|
|
20240618,101600,1462634600,34450,34650,34650,34450,152
|
|
20240618,101500,1457379000,34600,34600,34650,34600,77
|
|
20240618,101400,1454711900,34600,34550,34600,34550,163
|
|
20240618,101300,1449078250,34550,34550,34550,34550,64
|
|
20240618,101200,1446867050,34450,34450,34450,34450,19
|
|
20240618,101100,1446212500,34700,34550,34850,34400,288
|
|
20240618,101000,1436241900,34500,34450,34500,34400,436
|
|
20240618,100900,1421221650,34400,34400,34450,34400,406
|
|
20240618,100800,1407255200,34450,34450,34450,34400,488
|
|
20240618,100700,1390454800,34450,34400,34450,34400,9
|
|
20240618,100600,1390144900,34400,34400,34450,34400,235
|
|
20240618,100500,1382057850,34450,34400,34450,34400,37
|
|
20240618,100400,1380784350,34450,34400,34450,34400,196
|
|
20240618,100300,1374035550,34450,34450,34450,34450,115
|
|
20240618,100200,1370073800,34550,34500,34600,34450,434
|
|
20240618,100100,1355091800,34500,34450,34500,34400,320
|
|
20240618,100000,1344070100,34450,34450,34450,34400,118
|
|
20240618,095900,1340007800,34450,34400,34450,34350,740
|
|
20240618,095800,1314547900,34400,34400,34400,34400,189
|
|
20240618,095700,1308046300,34400,34400,34400,34350,170
|
|
20240618,095600,1302204550,34400,34350,34400,34350,116
|
|
20240618,095500,1298218300,34350,34350,34350,34300,1120
|
|
20240618,095400,1259772450,34350,34350,34400,34350,92
|
|
20240618,095300,1256611600,34350,34400,34400,34350,946
|
|
20240618,095200,1224109900,34400,34400,34400,34400,244
|
|
20240618,095100,1215716300,34400,34400,34450,34400,302
|
|
20240618,095000,1205324150,34400,34400,34400,34400,86
|
|
20240618,094900,1202365750,34450,34400,34450,34400,256
|
|
20240618,094800,1193549400,34500,34450,34500,34450,535
|
|
20240618,094700,1175118600,34450,34550,34650,34450,45
|
|
20240618,094600,1173564950,34700,34500,34700,34450,244
|
|
20240618,094500,1165142300,34500,34500,34850,34500,160
|
|
20240618,094400,1159603650,34500,34650,34700,34500,109
|
|
20240618,094300,1155824300,34500,34850,34850,34450,590
|
|
20240618,094200,1135465850,34900,34650,34900,34500,1016
|
|
20240618,094100,1100144450,34650,34350,34650,34350,1192
|
|
20240618,094000,1059117600,34300,34250,34350,34250,951
|
|
20240618,093900,1026491350,34250,34250,34300,34250,93
|
|
20240618,093800,1023305150,34250,34300,34300,34250,310
|
|
20240618,093700,1012677000,34300,34350,34350,34250,1613
|
|
20240618,093600,957351300,34300,34300,34350,34300,255
|
|
20240618,093500,948599250,34300,34400,34400,34300,1824
|
|
20240618,093400,885947900,34400,34350,34400,34350,184
|
|
20240618,093300,879621150,34350,34550,34550,34350,1744
|
|
20240618,093200,819605900,34400,34450,34500,34400,106
|
|
20240618,093100,815956750,34400,34450,34450,34400,774
|
|
20240618,093000,789326050,34400,34450,34500,34400,2235
|
|
20240618,092900,712373250,34450,34450,34500,34450,113
|
|
20240618,092800,708480350,34450,34450,34500,34450,312
|
|
20240618,092700,697731850,34450,34500,34500,34450,72
|
|
20240618,092600,695249450,34500,34500,34500,34450,35
|
|
20240618,092500,694042000,34450,34500,34500,34450,141
|
|
20240618,092400,689183750,34500,34450,34500,34450,48
|
|
20240618,092300,687528900,34450,34500,34500,34450,192
|
|
20240618,092200,680909300,34500,34500,34500,34450,416
|
|
20240618,092100,666563100,34450,34450,34500,34450,112
|
|
20240618,092000,662702950,34450,34450,34450,34450,207
|
|
20240618,091900,655571800,34450,34500,34500,34450,182
|
|
20240618,091800,649300350,34500,34500,34550,34450,684
|
|
20240618,091700,625702500,34500,34550,34550,34500,256
|
|
20240618,091600,616857900,34500,34500,34550,34500,416
|
|
20240618,091500,602495400,34450,34450,34500,34400,1078
|
|
20240618,091400,565369350,34450,34550,34550,34450,990
|
|
20240618,091300,531212800,34550,34500,34550,34500,313
|
|
20240618,091200,520399500,34550,34550,34550,34500,498
|
|
20240618,091100,503211350,34550,34650,34650,34550,767
|
|
20240618,091000,476683600,34650,34600,34650,34600,235
|
|
20240618,090900,468543350,34600,34550,34600,34550,842
|
|
20240618,090800,439411450,34550,34650,34650,34550,1742
|
|
20240618,090700,379124400,34700,34700,34700,34650,563
|
|
20240618,090600,359601550,34650,34700,34750,34600,911
|
|
20240618,090500,328036250,34650,34850,34850,34650,3342
|
|
20240618,090400,212158450,34850,34750,34850,34700,217
|
|
20240618,090300,204623050,34700,34750,34750,34700,657
|
|
20240618,090200,181798950,34850,34800,34850,34600,2330
|
|
20240618,090100,100895800,34800,35100,35100,34800,2375
|
|
20240618,090000,18022650,35050,35200,35250,35050,512
|