744 lines
39 KiB
CSV
744 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,212100,4416418350,34000,34000,34000,34000,7300
|
|
20240619,212000,4416418350,34000,34000,34000,34000,0
|
|
20240619,211900,4416418350,34000,34000,34000,34000,0
|
|
20240619,211800,4416418350,34000,34000,34000,34000,0
|
|
20240619,211700,4416418350,34000,34000,34000,34000,0
|
|
20240619,211600,4416418350,34000,34000,34000,34000,0
|
|
20240619,211500,4416418350,34000,34000,34000,34000,0
|
|
20240619,211400,4416418350,34000,34000,34000,34000,0
|
|
20240619,211300,4416418350,34000,34000,34000,34000,0
|
|
20240619,211200,4416418350,34000,34000,34000,34000,0
|
|
20240619,211100,4416418350,34000,34000,34000,34000,0
|
|
20240619,211000,4416418350,34000,34000,34000,34000,0
|
|
20240619,210900,4416418350,34000,34000,34000,34000,0
|
|
20240619,210800,4416418350,34000,34000,34000,34000,0
|
|
20240619,210700,4416418350,34000,34000,34000,34000,0
|
|
20240619,210600,4416418350,34000,34000,34000,34000,0
|
|
20240619,210500,4416418350,34000,34000,34000,34000,0
|
|
20240619,210400,4416418350,34000,34000,34000,34000,0
|
|
20240619,210300,4416418350,34000,34000,34000,34000,0
|
|
20240619,210200,4416418350,34000,34000,34000,34000,0
|
|
20240619,210100,4416418350,34000,34000,34000,34000,0
|
|
20240619,210000,4416418350,34000,34000,34000,34000,0
|
|
20240619,205900,4416418350,34000,34000,34000,34000,0
|
|
20240619,205800,4416418350,34000,34000,34000,34000,0
|
|
20240619,205700,4416418350,34000,34000,34000,34000,0
|
|
20240619,205600,4416418350,34000,34000,34000,34000,0
|
|
20240619,205500,4416418350,34000,34000,34000,34000,0
|
|
20240619,205400,4416418350,34000,34000,34000,34000,0
|
|
20240619,205300,4416418350,34000,34000,34000,34000,0
|
|
20240619,205200,4416418350,34000,34000,34000,34000,0
|
|
20240619,205100,4416418350,34000,34000,34000,34000,7300
|
|
20240619,205000,4416418350,34000,34000,34000,34000,0
|
|
20240619,204900,4416418350,34000,34000,34000,34000,0
|
|
20240619,204800,4416418350,34000,34000,34000,34000,0
|
|
20240619,204700,4416418350,34000,34000,34000,34000,0
|
|
20240619,204600,4416418350,34000,34000,34000,34000,0
|
|
20240619,204500,4416418350,34000,34000,34000,34000,0
|
|
20240619,204400,4416418350,34000,34000,34000,34000,0
|
|
20240619,204300,4416418350,34000,34000,34000,34000,0
|
|
20240619,204200,4416418350,34000,34000,34000,34000,0
|
|
20240619,204100,4416418350,34000,34000,34000,34000,0
|
|
20240619,204000,4416418350,34000,34000,34000,34000,0
|
|
20240619,203900,4416418350,34000,34000,34000,34000,0
|
|
20240619,203800,4416418350,34000,34000,34000,34000,0
|
|
20240619,203700,4416418350,34000,34000,34000,34000,0
|
|
20240619,203600,4416418350,34000,34000,34000,34000,0
|
|
20240619,203500,4416418350,34000,34000,34000,34000,0
|
|
20240619,203400,4416418350,34000,34000,34000,34000,0
|
|
20240619,203300,4416418350,34000,34000,34000,34000,0
|
|
20240619,203200,4416418350,34000,34000,34000,34000,0
|
|
20240619,203100,4416418350,34000,34000,34000,34000,0
|
|
20240619,203000,4416418350,34000,34000,34000,34000,0
|
|
20240619,202900,4416418350,34000,34000,34000,34000,0
|
|
20240619,202800,4416418350,34000,34000,34000,34000,0
|
|
20240619,202700,4416418350,34000,34000,34000,34000,0
|
|
20240619,202600,4416418350,34000,34000,34000,34000,0
|
|
20240619,202500,4416418350,34000,34000,34000,34000,0
|
|
20240619,202400,4416418350,34000,34000,34000,34000,0
|
|
20240619,202300,4416418350,34000,34000,34000,34000,0
|
|
20240619,202200,4416418350,34000,34000,34000,34000,0
|
|
20240619,202100,4416418350,34000,34000,34000,34000,7300
|
|
20240619,202000,4416418350,34000,34000,34000,34000,0
|
|
20240619,201900,4416418350,34000,34000,34000,34000,0
|
|
20240619,201800,4416418350,34000,34000,34000,34000,0
|
|
20240619,201700,4416418350,34000,34000,34000,34000,0
|
|
20240619,201600,4416418350,34000,34000,34000,34000,0
|
|
20240619,201500,4416418350,34000,34000,34000,34000,0
|
|
20240619,201400,4416418350,34000,34000,34000,34000,0
|
|
20240619,201300,4416418350,34000,34000,34000,34000,0
|
|
20240619,201200,4416418350,34000,34000,34000,34000,0
|
|
20240619,201100,4416418350,34000,34000,34000,34000,0
|
|
20240619,201000,4416418350,34000,34000,34000,34000,0
|
|
20240619,200900,4416418350,34000,34000,34000,34000,0
|
|
20240619,200800,4416418350,34000,34000,34000,34000,0
|
|
20240619,200700,4416418350,34000,34000,34000,34000,0
|
|
20240619,200600,4416418350,34000,34000,34000,34000,0
|
|
20240619,200500,4416418350,34000,34000,34000,34000,0
|
|
20240619,200400,4416418350,34000,34000,34000,34000,0
|
|
20240619,200300,4416418350,34000,34000,34000,34000,0
|
|
20240619,200200,4416418350,34000,34000,34000,34000,0
|
|
20240619,200100,4416418350,34000,34000,34000,34000,0
|
|
20240619,200000,4416418350,34000,34000,34000,34000,0
|
|
20240619,195900,4416418350,34000,34000,34000,34000,0
|
|
20240619,195800,4416418350,34000,34000,34000,34000,0
|
|
20240619,195700,4416418350,34000,34000,34000,34000,0
|
|
20240619,195600,4416418350,34000,34000,34000,34000,0
|
|
20240619,195500,4416418350,34000,34000,34000,34000,0
|
|
20240619,195400,4416418350,34000,34000,34000,34000,0
|
|
20240619,195300,4416418350,34000,34000,34000,34000,0
|
|
20240619,195200,4416418350,34000,34000,34000,34000,0
|
|
20240619,195100,4416418350,34000,34000,34000,34000,7300
|
|
20240619,195000,4416418350,34000,34000,34000,34000,0
|
|
20240619,194900,4416418350,34000,34000,34000,34000,0
|
|
20240619,194800,4416418350,34000,34000,34000,34000,0
|
|
20240619,194700,4416418350,34000,34000,34000,34000,0
|
|
20240619,194600,4416418350,34000,34000,34000,34000,0
|
|
20240619,194500,4416418350,34000,34000,34000,34000,0
|
|
20240619,194400,4416418350,34000,34000,34000,34000,0
|
|
20240619,194300,4416418350,34000,34000,34000,34000,0
|
|
20240619,194200,4416418350,34000,34000,34000,34000,0
|
|
20240619,194100,4416418350,34000,34000,34000,34000,0
|
|
20240619,194000,4416418350,34000,34000,34000,34000,0
|
|
20240619,193900,4416418350,34000,34000,34000,34000,0
|
|
20240619,193800,4416418350,34000,34000,34000,34000,0
|
|
20240619,193700,4416418350,34000,34000,34000,34000,0
|
|
20240619,193600,4416418350,34000,34000,34000,34000,0
|
|
20240619,193500,4416418350,34000,34000,34000,34000,0
|
|
20240619,193400,4416418350,34000,34000,34000,34000,0
|
|
20240619,193300,4416418350,34000,34000,34000,34000,0
|
|
20240619,193200,4416418350,34000,34000,34000,34000,0
|
|
20240619,193100,4416418350,34000,34000,34000,34000,0
|
|
20240619,193000,4416418350,34000,34000,34000,34000,0
|
|
20240619,192900,4416418350,34000,34000,34000,34000,0
|
|
20240619,192800,4416418350,34000,34000,34000,34000,0
|
|
20240619,192700,4416418350,34000,34000,34000,34000,0
|
|
20240619,192600,4416418350,34000,34000,34000,34000,0
|
|
20240619,192500,4416418350,34000,34000,34000,34000,0
|
|
20240619,192400,4416418350,34000,34000,34000,34000,0
|
|
20240619,192300,4416418350,34000,34000,34000,34000,0
|
|
20240619,192200,4416418350,34000,34000,34000,34000,0
|
|
20240619,192100,4416418350,34000,34000,34000,34000,7300
|
|
20240619,192000,4416418350,34000,34000,34000,34000,0
|
|
20240619,191900,4416418350,34000,34000,34000,34000,0
|
|
20240619,191800,4416418350,34000,34000,34000,34000,0
|
|
20240619,191700,4416418350,34000,34000,34000,34000,0
|
|
20240619,191600,4416418350,34000,34000,34000,34000,0
|
|
20240619,191500,4416418350,34000,34000,34000,34000,0
|
|
20240619,191400,4416418350,34000,34000,34000,34000,0
|
|
20240619,191300,4416418350,34000,34000,34000,34000,0
|
|
20240619,191200,4416418350,34000,34000,34000,34000,0
|
|
20240619,191100,4416418350,34000,34000,34000,34000,0
|
|
20240619,191000,4416418350,34000,34000,34000,34000,0
|
|
20240619,190900,4416418350,34000,34000,34000,34000,0
|
|
20240619,190800,4416418350,34000,34000,34000,34000,0
|
|
20240619,190700,4416418350,34000,34000,34000,34000,0
|
|
20240619,190600,4416418350,34000,34000,34000,34000,0
|
|
20240619,190500,4416418350,34000,34000,34000,34000,0
|
|
20240619,190400,4416418350,34000,34000,34000,34000,0
|
|
20240619,190300,4416418350,34000,34000,34000,34000,0
|
|
20240619,190200,4416418350,34000,34000,34000,34000,0
|
|
20240619,190100,4416418350,34000,34000,34000,34000,0
|
|
20240619,190000,4416418350,34000,34000,34000,34000,0
|
|
20240619,185900,4416418350,34000,34000,34000,34000,0
|
|
20240619,185800,4416418350,34000,34000,34000,34000,0
|
|
20240619,185700,4416418350,34000,34000,34000,34000,0
|
|
20240619,185600,4416418350,34000,34000,34000,34000,0
|
|
20240619,185500,4416418350,34000,34000,34000,34000,0
|
|
20240619,185400,4416418350,34000,34000,34000,34000,0
|
|
20240619,185300,4416418350,34000,34000,34000,34000,0
|
|
20240619,185200,4416418350,34000,34000,34000,34000,0
|
|
20240619,185100,4416418350,34000,34000,34000,34000,7300
|
|
20240619,185000,4416418350,34000,34000,34000,34000,0
|
|
20240619,184900,4416418350,34000,34000,34000,34000,0
|
|
20240619,184800,4416418350,34000,34000,34000,34000,0
|
|
20240619,184700,4416418350,34000,34000,34000,34000,0
|
|
20240619,184600,4416418350,34000,34000,34000,34000,0
|
|
20240619,184500,4416418350,34000,34000,34000,34000,0
|
|
20240619,184400,4416418350,34000,34000,34000,34000,0
|
|
20240619,184300,4416418350,34000,34000,34000,34000,0
|
|
20240619,184200,4416418350,34000,34000,34000,34000,0
|
|
20240619,184100,4416418350,34000,34000,34000,34000,0
|
|
20240619,184000,4416418350,34000,34000,34000,34000,0
|
|
20240619,183900,4416418350,34000,34000,34000,34000,0
|
|
20240619,183800,4416418350,34000,34000,34000,34000,0
|
|
20240619,183700,4416418350,34000,34000,34000,34000,0
|
|
20240619,183600,4416418350,34000,34000,34000,34000,0
|
|
20240619,183500,4416418350,34000,34000,34000,34000,0
|
|
20240619,183400,4416418350,34000,34000,34000,34000,0
|
|
20240619,183300,4416418350,34000,34000,34000,34000,0
|
|
20240619,183200,4416418350,34000,34000,34000,34000,0
|
|
20240619,183100,4416418350,34000,34000,34000,34000,0
|
|
20240619,183000,4416418350,34000,34000,34000,34000,0
|
|
20240619,182900,4416418350,34000,34000,34000,34000,0
|
|
20240619,182800,4416418350,34000,34000,34000,34000,0
|
|
20240619,182700,4416418350,34000,34000,34000,34000,0
|
|
20240619,182600,4416418350,34000,34000,34000,34000,0
|
|
20240619,182500,4416418350,34000,34000,34000,34000,0
|
|
20240619,182400,4416418350,34000,34000,34000,34000,0
|
|
20240619,182300,4416418350,34000,34000,34000,34000,0
|
|
20240619,182200,4416418350,34000,34000,34000,34000,0
|
|
20240619,182100,4416418350,34000,34000,34000,34000,7300
|
|
20240619,182000,4416418350,34000,34000,34000,34000,0
|
|
20240619,181900,4416418350,34000,34000,34000,34000,0
|
|
20240619,181800,4416418350,34000,34000,34000,34000,0
|
|
20240619,181700,4416418350,34000,34000,34000,34000,0
|
|
20240619,181600,4416418350,34000,34000,34000,34000,0
|
|
20240619,181500,4416418350,34000,34000,34000,34000,0
|
|
20240619,181400,4416418350,34000,34000,34000,34000,0
|
|
20240619,181300,4416418350,34000,34000,34000,34000,0
|
|
20240619,181200,4416418350,34000,34000,34000,34000,0
|
|
20240619,181100,4416418350,34000,34000,34000,34000,0
|
|
20240619,181000,4416418350,34000,34000,34000,34000,0
|
|
20240619,180900,4416418350,34000,34000,34000,34000,0
|
|
20240619,180800,4416418350,34000,34000,34000,34000,0
|
|
20240619,180700,4416418350,34000,34000,34000,34000,0
|
|
20240619,180600,4416418350,34000,34000,34000,34000,0
|
|
20240619,180500,4416418350,34000,34000,34000,34000,0
|
|
20240619,180400,4416418350,34000,34000,34000,34000,0
|
|
20240619,180300,4416418350,34000,34000,34000,34000,0
|
|
20240619,180200,4416418350,34000,34000,34000,34000,0
|
|
20240619,180100,4416418350,34000,34000,34000,34000,0
|
|
20240619,180000,4416418350,34000,34000,34000,34000,0
|
|
20240619,175900,4416418350,34000,34000,34000,34000,0
|
|
20240619,175800,4416418350,34000,34000,34000,34000,0
|
|
20240619,175700,4416418350,34000,34000,34000,34000,0
|
|
20240619,175600,4416418350,34000,34000,34000,34000,0
|
|
20240619,175500,4416418350,34000,34000,34000,34000,0
|
|
20240619,175400,4416418350,34000,34000,34000,34000,0
|
|
20240619,175300,4416418350,34000,34000,34000,34000,0
|
|
20240619,175200,4416418350,34000,34000,34000,34000,0
|
|
20240619,175100,4416418350,34000,34000,34000,34000,7300
|
|
20240619,175000,4416418350,34000,34000,34000,34000,0
|
|
20240619,174900,4416418350,34000,34000,34000,34000,0
|
|
20240619,174800,4416418350,34000,34000,34000,34000,0
|
|
20240619,174700,4416418350,34000,34000,34000,34000,0
|
|
20240619,174600,4416418350,34000,34000,34000,34000,0
|
|
20240619,174500,4416418350,34000,34000,34000,34000,0
|
|
20240619,174400,4416418350,34000,34000,34000,34000,0
|
|
20240619,174300,4416418350,34000,34000,34000,34000,0
|
|
20240619,174200,4416418350,34000,34000,34000,34000,0
|
|
20240619,174100,4416418350,34000,34000,34000,34000,0
|
|
20240619,174000,4416418350,34000,34000,34000,34000,0
|
|
20240619,173900,4416418350,34000,34000,34000,34000,0
|
|
20240619,173800,4416418350,34000,34000,34000,34000,0
|
|
20240619,173700,4416418350,34000,34000,34000,34000,0
|
|
20240619,173600,4416418350,34000,34000,34000,34000,0
|
|
20240619,173500,4416418350,34000,34000,34000,34000,0
|
|
20240619,173400,4416418350,34000,34000,34000,34000,0
|
|
20240619,173300,4416418350,34000,34000,34000,34000,0
|
|
20240619,173200,4416418350,34000,34000,34000,34000,0
|
|
20240619,173100,4416418350,34000,34000,34000,34000,0
|
|
20240619,173000,4416418350,34000,34000,34000,34000,0
|
|
20240619,172900,4416418350,34000,34000,34000,34000,0
|
|
20240619,172800,4416418350,34000,34000,34000,34000,0
|
|
20240619,172700,4416418350,34000,34000,34000,34000,0
|
|
20240619,172600,4416418350,34000,34000,34000,34000,0
|
|
20240619,172500,4416418350,34000,34000,34000,34000,0
|
|
20240619,172400,4416418350,34000,34000,34000,34000,0
|
|
20240619,172300,4416418350,34000,34000,34000,34000,0
|
|
20240619,172200,4416418350,34000,34000,34000,34000,0
|
|
20240619,172100,4416418350,34000,34000,34000,34000,7300
|
|
20240619,172000,4416418350,34000,34000,34000,34000,0
|
|
20240619,171900,4416418350,34000,34000,34000,34000,0
|
|
20240619,171800,4416418350,34000,34000,34000,34000,0
|
|
20240619,171700,4416418350,34000,34000,34000,34000,0
|
|
20240619,171600,4416418350,34000,34000,34000,34000,0
|
|
20240619,171500,4416418350,34000,34000,34000,34000,0
|
|
20240619,171400,4416418350,34000,34000,34000,34000,0
|
|
20240619,171300,4416418350,34000,34000,34000,34000,0
|
|
20240619,171200,4416418350,34000,34000,34000,34000,0
|
|
20240619,171100,4416418350,34000,34000,34000,34000,0
|
|
20240619,171000,4416418350,34000,34000,34000,34000,0
|
|
20240619,170900,4416418350,34000,34000,34000,34000,0
|
|
20240619,170800,4416418350,34000,34000,34000,34000,0
|
|
20240619,170700,4416418350,34000,34000,34000,34000,0
|
|
20240619,170600,4416418350,34000,34000,34000,34000,0
|
|
20240619,170500,4416418350,34000,34000,34000,34000,0
|
|
20240619,170400,4416418350,34000,34000,34000,34000,0
|
|
20240619,170300,4416418350,34000,34000,34000,34000,0
|
|
20240619,170200,4416418350,34000,34000,34000,34000,0
|
|
20240619,170100,4416418350,34000,34000,34000,34000,0
|
|
20240619,170000,4416418350,34000,34000,34000,34000,0
|
|
20240619,165900,4416418350,34000,34000,34000,34000,0
|
|
20240619,165800,4416418350,34000,34000,34000,34000,0
|
|
20240619,165700,4416418350,34000,34000,34000,34000,0
|
|
20240619,165600,4416418350,34000,34000,34000,34000,0
|
|
20240619,165500,4416418350,34000,34000,34000,34000,0
|
|
20240619,165400,4416418350,34000,34000,34000,34000,0
|
|
20240619,165300,4416418350,34000,34000,34000,34000,0
|
|
20240619,165200,4416418350,34000,34000,34000,34000,0
|
|
20240619,165100,4416418350,34000,34000,34000,34000,7300
|
|
20240619,165000,4416418350,34000,34000,34000,34000,0
|
|
20240619,164900,4416418350,34000,34000,34000,34000,0
|
|
20240619,164800,4416418350,34000,34000,34000,34000,0
|
|
20240619,164700,4416418350,34000,34000,34000,34000,0
|
|
20240619,164600,4416418350,34000,34000,34000,34000,0
|
|
20240619,164500,4416418350,34000,34000,34000,34000,0
|
|
20240619,164400,4416418350,34000,34000,34000,34000,0
|
|
20240619,164300,4416418350,34000,34000,34000,34000,0
|
|
20240619,164200,4416418350,34000,34000,34000,34000,0
|
|
20240619,164100,4416418350,34000,34000,34000,34000,0
|
|
20240619,164000,4416418350,34000,34000,34000,34000,0
|
|
20240619,163900,4416418350,34000,34000,34000,34000,0
|
|
20240619,163800,4416418350,34000,34000,34000,34000,0
|
|
20240619,163700,4416418350,34000,34000,34000,34000,0
|
|
20240619,163600,4416418350,34000,34000,34000,34000,0
|
|
20240619,163500,4416418350,34000,34000,34000,34000,0
|
|
20240619,163400,4416418350,34000,34000,34000,34000,0
|
|
20240619,163300,4416418350,34000,34000,34000,34000,0
|
|
20240619,163200,4416418350,34000,34000,34000,34000,0
|
|
20240619,163100,4416418350,34000,34000,34000,34000,0
|
|
20240619,163000,4416418350,34000,34000,34000,34000,0
|
|
20240619,162900,4416418350,34000,34000,34000,34000,0
|
|
20240619,162800,4416418350,34000,34000,34000,34000,0
|
|
20240619,162700,4416418350,34000,34000,34000,34000,0
|
|
20240619,162600,4416418350,34000,34000,34000,34000,0
|
|
20240619,162500,4416418350,34000,34000,34000,34000,0
|
|
20240619,162400,4416418350,34000,34000,34000,34000,0
|
|
20240619,162300,4416418350,34000,34000,34000,34000,0
|
|
20240619,162200,4416418350,34000,34000,34000,34000,0
|
|
20240619,162100,4416418350,34000,34000,34000,34000,7300
|
|
20240619,162000,4416418350,34000,34000,34000,34000,0
|
|
20240619,161900,4416418350,34000,34000,34000,34000,0
|
|
20240619,161800,4416418350,34000,34000,34000,34000,0
|
|
20240619,161700,4416418350,34000,34000,34000,34000,0
|
|
20240619,161600,4416418350,34000,34000,34000,34000,0
|
|
20240619,161500,4416418350,34000,34000,34000,34000,0
|
|
20240619,161400,4416418350,34000,34000,34000,34000,0
|
|
20240619,161300,4416418350,34000,34000,34000,34000,0
|
|
20240619,161200,4416418350,34000,34000,34000,34000,0
|
|
20240619,161100,4416418350,34000,34000,34000,34000,0
|
|
20240619,161000,4416418350,34000,34000,34000,34000,0
|
|
20240619,160900,4416418350,34000,34000,34000,34000,0
|
|
20240619,160800,4416418350,34000,34000,34000,34000,0
|
|
20240619,160700,4416418350,34000,34000,34000,34000,0
|
|
20240619,160600,4416418350,34000,34000,34000,34000,0
|
|
20240619,160500,4416418350,34000,34000,34000,34000,0
|
|
20240619,160400,4416418350,34000,34000,34000,34000,0
|
|
20240619,160300,4416418350,34000,34000,34000,34000,0
|
|
20240619,160200,4416418350,34000,34000,34000,34000,0
|
|
20240619,160100,4416418350,34000,34000,34000,34000,0
|
|
20240619,160000,4416418350,34000,34000,34000,34000,0
|
|
20240619,155900,4416418350,34000,34000,34000,34000,0
|
|
20240619,155800,4416418350,34000,34000,34000,34000,0
|
|
20240619,155700,4416418350,34000,34000,34000,34000,0
|
|
20240619,155600,4416418350,34000,34000,34000,34000,0
|
|
20240619,155500,4416418350,34000,34000,34000,34000,0
|
|
20240619,155400,4416418350,34000,34000,34000,34000,0
|
|
20240619,155300,4416418350,34000,34000,34000,34000,0
|
|
20240619,155200,4416418350,34000,34000,34000,34000,0
|
|
20240619,155100,4416418350,34000,34000,34000,34000,7300
|
|
20240619,155000,4416418350,34000,34000,34000,34000,0
|
|
20240619,154900,4416418350,34000,34000,34000,34000,0
|
|
20240619,154800,4416418350,34000,34000,34000,34000,0
|
|
20240619,154700,4416418350,34000,34000,34000,34000,0
|
|
20240619,154600,4416418350,34000,34000,34000,34000,0
|
|
20240619,154500,4416418350,34000,34000,34000,34000,0
|
|
20240619,154400,4416418350,34000,34000,34000,34000,0
|
|
20240619,154300,4416418350,34000,34000,34000,34000,0
|
|
20240619,154200,4416418350,34000,34000,34000,34000,0
|
|
20240619,154100,4416418350,34000,34000,34000,34000,0
|
|
20240619,154000,4416418350,34000,34000,34000,34000,0
|
|
20240619,153900,4416418350,34000,34000,34000,34000,0
|
|
20240619,153800,4416418350,34000,34000,34000,34000,0
|
|
20240619,153700,4416418350,34000,34000,34000,34000,0
|
|
20240619,153600,4416418350,34000,34000,34000,34000,0
|
|
20240619,153500,4416418350,34000,34000,34000,34000,0
|
|
20240619,153400,4416418350,34000,34000,34000,34000,0
|
|
20240619,153300,4416418350,34000,34000,34000,34000,0
|
|
20240619,153200,4416418350,34000,34000,34000,34000,0
|
|
20240619,153100,4416418350,34000,34000,34000,34000,0
|
|
20240619,153000,4416418350,34000,34000,34000,34000,7300
|
|
20240619,152900,4168218350,33950,33950,33950,33950,0
|
|
20240619,152800,4168218350,33950,33950,33950,33950,0
|
|
20240619,152700,4168218350,33950,33950,33950,33950,0
|
|
20240619,152600,4168218350,33950,33950,33950,33950,0
|
|
20240619,152500,4168218350,33950,33950,33950,33950,0
|
|
20240619,152400,4168218350,33950,33950,33950,33950,0
|
|
20240619,152300,4168218350,33950,33950,33950,33950,0
|
|
20240619,152200,4168218350,33950,33950,33950,33950,0
|
|
20240619,152100,4168218350,33950,33950,33950,33950,0
|
|
20240619,152000,4168218350,33950,33950,33950,33950,0
|
|
20240619,151900,4168218350,33950,33900,33950,33800,674
|
|
20240619,151800,4145373950,33950,33800,34000,33800,147
|
|
20240619,151700,4140387350,33850,33800,33850,33800,132
|
|
20240619,151600,4135923250,33800,33800,33900,33800,133
|
|
20240619,151500,4131425900,33850,33900,33900,33800,207
|
|
20240619,151400,4124422250,33900,33950,33950,33900,362
|
|
20240619,151300,4112140950,33950,33850,33950,33850,495
|
|
20240619,151200,4095356350,33800,33800,33850,33800,341
|
|
20240619,151100,4083828050,33800,33800,33850,33800,216
|
|
20240619,151000,4076527050,33800,33800,33850,33800,195
|
|
20240619,150900,4069932950,33800,33750,33850,33750,183
|
|
20240619,150800,4063751600,33900,33850,33900,33750,274
|
|
20240619,150700,4054473000,33850,33850,33850,33750,205
|
|
20240619,150600,4047536650,33850,33850,33850,33850,194
|
|
20240619,150500,4040969750,33850,33850,33850,33850,144
|
|
20240619,150400,4036095350,33850,33850,33850,33850,128
|
|
20240619,150300,4031762550,33850,33850,33900,33750,287
|
|
20240619,150200,4022051400,33850,33850,33850,33850,138
|
|
20240619,150100,4017380100,33850,33950,33950,33850,372
|
|
20240619,150000,4004751600,33950,33800,33950,33800,237
|
|
20240619,145900,3996722800,33800,33850,33950,33800,299
|
|
20240619,145800,3986597550,33850,33800,33900,33800,261
|
|
20240619,145700,3977770350,33800,33800,33900,33800,210
|
|
20240619,145600,3970665350,33850,33850,33900,33750,310
|
|
20240619,145500,3960190900,33750,33950,34000,33750,809
|
|
20240619,145400,3932732500,33950,33850,34000,33850,397
|
|
20240619,145300,3919251300,33850,33850,33900,33850,171
|
|
20240619,145200,3913462900,33850,33950,33950,33800,4096
|
|
20240619,145100,3774983200,33850,33900,33950,33850,285
|
|
20240619,145000,3765314500,33900,33900,33950,33850,115
|
|
20240619,144900,3761417650,33900,33900,33900,33850,91
|
|
20240619,144800,3758332900,33950,33900,33950,33900,685
|
|
20240619,144700,3735080200,33900,33900,33900,33900,94
|
|
20240619,144600,3731893600,33900,33900,33900,33900,84
|
|
20240619,144500,3729046000,33950,33900,33950,33900,117
|
|
20240619,144400,3725079150,33900,33900,33950,33900,138
|
|
20240619,144300,3720398450,33900,33900,33950,33900,96
|
|
20240619,144200,3717143300,33900,33900,33950,33900,97
|
|
20240619,144100,3713854950,33900,33900,33900,33900,51
|
|
20240619,144000,3712126050,33900,33900,33950,33900,92
|
|
20240619,143900,3709007150,33900,33900,33950,33900,85
|
|
20240619,143800,3706125600,33900,33900,33900,33900,79
|
|
20240619,143700,3703447500,33900,33900,33900,33900,130
|
|
20240619,143600,3699040500,33900,33900,33950,33900,184
|
|
20240619,143500,3692798300,33900,33900,33950,33850,3049
|
|
20240619,143400,3589429750,33900,33900,33900,33900,81
|
|
20240619,143300,3586683850,33900,33900,33950,33900,117
|
|
20240619,143200,3582717500,33900,33950,33950,33900,98
|
|
20240619,143100,3579394800,33900,33900,33950,33900,134
|
|
20240619,143000,3574850200,33900,33900,33950,33900,203
|
|
20240619,142900,3567962450,33850,33900,33950,33850,89
|
|
20240619,142800,3564947900,33900,33900,33950,33900,139
|
|
20240619,142700,3560234300,33900,33900,33950,33850,137
|
|
20240619,142600,3555588850,33950,33900,33950,33900,117
|
|
20240619,142500,3551619550,33900,33900,33900,33900,73
|
|
20240619,142400,3549144850,33900,33900,33900,33850,95
|
|
20240619,142300,3545924450,33900,33900,33900,33900,51
|
|
20240619,142200,3544195550,33900,33900,33950,33900,110
|
|
20240619,142100,3540466000,33900,33850,33900,33850,59
|
|
20240619,142000,3538466000,33850,33900,33900,33850,136
|
|
20240619,141900,3533858400,33900,33900,33950,33900,77
|
|
20240619,141800,3531248050,33900,33900,33900,33850,131
|
|
20240619,141700,3526809200,33900,33900,33900,33900,168
|
|
20240619,141600,3521114000,33900,33850,33950,33850,73
|
|
20240619,141500,3518640950,33850,33850,33950,33850,226
|
|
20240619,141400,3510988300,33850,33900,33950,33850,183
|
|
20240619,141300,3504784750,33900,33950,33950,33900,79
|
|
20240619,141200,3502106600,33900,33900,33900,33900,62
|
|
20240619,141100,3500004800,33900,33900,33900,33800,406
|
|
20240619,141000,3486259800,33900,33950,33950,33900,88
|
|
20240619,140900,3483276550,33950,33950,33950,33900,63
|
|
20240619,140800,3481139500,33950,33950,33950,33950,53
|
|
20240619,140700,3479340150,33950,33900,33950,33900,108
|
|
20240619,140600,3475676100,33900,33950,33950,33900,70
|
|
20240619,140500,3473299850,33950,33950,33950,33950,70
|
|
20240619,140400,3470923350,33950,34000,34000,33950,57
|
|
20240619,140300,3468986100,34000,34000,34050,33950,321
|
|
20240619,140200,3458073400,33950,34000,34050,33950,82
|
|
20240619,140100,3455285100,34000,33950,34000,33950,89
|
|
20240619,140000,3452260650,33950,34050,34050,33950,208
|
|
20240619,135900,3445182400,34000,34000,34050,34000,166
|
|
20240619,135800,3439534900,34000,34000,34050,34000,170
|
|
20240619,135700,3433754800,34000,34000,34000,34000,70
|
|
20240619,135600,3431374800,34000,34000,34000,34000,73
|
|
20240619,135500,3428892800,34000,33950,34000,33900,511
|
|
20240619,135400,3411530100,33900,33900,33900,33900,76
|
|
20240619,135300,3408953700,33900,33950,33950,33900,28
|
|
20240619,135200,3408003600,33950,33950,33950,33950,82
|
|
20240619,135100,3405219700,33950,33950,34000,33950,130
|
|
20240619,135000,3400806150,33950,33900,34000,33900,368
|
|
20240619,134900,3388313100,33900,33900,33900,33900,95
|
|
20240619,134800,3385092600,33900,33900,33950,33900,88
|
|
20240619,134700,3382107100,33950,33900,33950,33900,145
|
|
20240619,134600,3377191300,33900,33900,33950,33900,242
|
|
20240619,134500,3368983000,33900,33950,33950,33900,481
|
|
20240619,134400,3352673100,33950,33900,33950,33900,127
|
|
20240619,134300,3348365700,33950,33950,33950,33900,95
|
|
20240619,134200,3345144550,33900,33900,33950,33900,63
|
|
20240619,134100,3343008350,33900,33900,33950,33900,74
|
|
20240619,134000,3340499650,33900,33900,33900,33900,81
|
|
20240619,133900,3337753750,33900,33950,33950,33900,47
|
|
20240619,133800,3336160350,33950,34000,34000,33900,431
|
|
20240619,133700,3321537350,33900,33950,34000,33900,231
|
|
20240619,133600,3313697000,33950,33950,34000,33950,97
|
|
20240619,133500,3310403800,33950,33950,34000,33950,46
|
|
20240619,133400,3308842050,33950,34000,34000,33950,390
|
|
20240619,133300,3295588400,34000,34000,34050,34000,86
|
|
20240619,133200,3292664350,34000,34000,34050,34000,79
|
|
20240619,133100,3289978300,34000,34000,34000,34000,47
|
|
20240619,133000,3288380300,34000,34000,34000,34000,212
|
|
20240619,132900,3281172300,34000,34000,34050,34000,248
|
|
20240619,132800,3272738300,34000,33950,34000,33950,159
|
|
20240619,132700,3267336100,33950,33950,34000,33950,212
|
|
20240619,132600,3260136700,33950,33900,33950,33900,112
|
|
20240619,132500,3256334900,33900,33900,33950,33900,76
|
|
20240619,132400,3253758400,33900,33900,33950,33900,993
|
|
20240619,132300,3220089350,33900,33900,33950,33850,217
|
|
20240619,132200,3212735950,33900,33900,33900,33900,51
|
|
20240619,132100,3211007050,33900,33900,33900,33900,863
|
|
20240619,132000,3181751350,33900,33900,33950,33900,234
|
|
20240619,131900,3173816750,33900,33900,33950,33900,55
|
|
20240619,131800,3171952200,33900,33950,33950,33900,3384
|
|
20240619,131700,3057066600,33950,33950,33950,33950,61
|
|
20240619,131600,3054995650,33950,33950,34000,33950,100
|
|
20240619,131500,3051598600,33950,33950,33950,33950,48
|
|
20240619,131400,3049969000,34000,33950,34000,33950,519
|
|
20240619,131300,3032343700,33950,33950,33950,33950,156
|
|
20240619,131200,3027047500,33950,33950,33950,33950,50
|
|
20240619,131100,3025350000,33950,33950,33950,33950,102
|
|
20240619,131000,3021887100,34000,33950,34000,33950,482
|
|
20240619,130900,3005502300,34000,33950,34000,33950,283
|
|
20240619,130800,2995882650,33950,33950,34000,33950,89
|
|
20240619,130700,2992859100,33950,33950,34000,33950,81
|
|
20240619,130600,2990107800,33950,33900,33950,33900,156
|
|
20240619,130500,2984814550,33900,34000,34000,33900,8971
|
|
20240619,130400,2679800850,34000,34000,34000,34000,54
|
|
20240619,130300,2677964850,34000,34000,34000,34000,62
|
|
20240619,130200,2675856850,34000,34000,34000,34000,53
|
|
20240619,130100,2674054850,34000,34050,34050,34000,192
|
|
20240619,130000,2667517400,34050,34000,34050,34000,274
|
|
20240619,125900,2658187900,34000,34000,34000,34000,55
|
|
20240619,125800,2656317900,34000,34000,34050,34000,60
|
|
20240619,125700,2654277850,34050,34000,34050,34000,606
|
|
20240619,125600,2633651200,34000,34000,34000,34000,68
|
|
20240619,125500,2631339200,34000,34000,34000,34000,164
|
|
20240619,125400,2625763200,34000,34000,34050,34000,227
|
|
20240619,125300,2618039950,34000,34000,34000,34000,61
|
|
20240619,125200,2615965950,34050,34000,34050,34000,85
|
|
20240619,125100,2613075850,34000,33950,34050,33950,313
|
|
20240619,125000,2602434950,33950,33950,33950,33900,112
|
|
20240619,124900,2598632750,33900,34000,34000,33900,51
|
|
20240619,124800,2596899250,34000,34000,34000,34000,384
|
|
20240619,124700,2583843250,34000,34000,34050,34000,72
|
|
20240619,124600,2581394300,34050,34000,34050,34000,240
|
|
20240619,124500,2573225700,34000,34050,34100,34000,214
|
|
20240619,124400,2565937100,34050,34050,34050,34050,54
|
|
20240619,124300,2564098400,34050,34100,34100,34000,66
|
|
20240619,124200,2561851300,34050,34100,34100,34050,320
|
|
20240619,124100,2550939450,34200,34000,34200,33950,1993
|
|
20240619,124000,2482977100,34000,34000,34000,33950,296
|
|
20240619,123900,2472913750,34000,33950,34000,33950,79
|
|
20240619,123800,2470230400,33950,34000,34000,33950,460
|
|
20240619,123700,2454595700,34000,33900,34000,33900,467
|
|
20240619,123600,2438754200,33900,33900,33900,33900,63
|
|
20240619,123500,2436618500,33900,33900,33950,33900,72
|
|
20240619,123400,2434177650,33900,33900,33950,33900,69
|
|
20240619,123300,2431838300,33900,33900,33900,33900,64
|
|
20240619,123200,2429668700,33900,33900,33950,33900,207
|
|
20240619,123100,2422643900,33900,33900,33950,33900,73
|
|
20240619,123000,2420169000,33900,33900,33950,33900,271
|
|
20240619,122900,2410980100,33900,33950,33950,33900,376
|
|
20240619,122800,2398217800,33950,33900,33950,33900,143
|
|
20240619,122700,2393363550,33950,33900,33950,33900,173
|
|
20240619,122600,2387496750,33900,33900,33900,33900,137
|
|
20240619,122500,2382852450,33900,33900,33900,33900,63
|
|
20240619,122400,2380716750,33900,33900,33950,33900,99
|
|
20240619,122300,2377358650,33900,33900,33950,33900,264
|
|
20240619,122200,2368407050,33900,33950,33950,33900,91
|
|
20240619,122100,2365320700,33950,33950,33950,33900,93
|
|
20240619,122000,2362163950,33950,33900,33950,33850,136
|
|
20240619,121900,2357553100,33900,33900,33900,33850,101
|
|
20240619,121800,2354130100,33900,33900,33900,33900,98
|
|
20240619,121700,2350807900,33900,33850,33900,33850,180
|
|
20240619,121600,2344711100,33850,33850,33900,33850,361
|
|
20240619,121500,2332489250,33850,33900,33900,33850,1301
|
|
20240619,121400,2288386450,33900,33950,33950,33850,1080
|
|
20240619,121300,2251802100,33950,33950,34000,33950,235
|
|
20240619,121200,2243823350,33950,33950,33950,33950,296
|
|
20240619,121100,2233774150,33950,33950,34000,33950,107
|
|
20240619,121000,2230140000,33950,34000,34000,33950,195
|
|
20240619,120900,2223510150,34000,33950,34000,33950,335
|
|
20240619,120800,2212122800,34000,34000,34000,33950,77
|
|
20240619,120700,2209507600,34000,33950,34000,33950,474
|
|
20240619,120600,2193394750,33950,33950,34100,33950,206
|
|
20240619,120500,2186387800,33950,33950,34000,33950,589
|
|
20240619,120400,2166389750,33950,33950,34000,33950,320
|
|
20240619,120300,2155512850,33950,34000,34050,33950,5266
|
|
20240619,120200,1976468200,34000,34050,34050,34000,502
|
|
20240619,120100,1959386150,34000,34050,34100,34000,477
|
|
20240619,120000,1943152550,34050,34000,34100,33950,600
|
|
20240619,115900,1922732700,34000,34000,34050,34000,78
|
|
20240619,115800,1920079450,34000,34000,34050,34000,44
|
|
20240619,115700,1918582600,34000,33950,34000,33950,616
|
|
20240619,115600,1897642150,33950,33950,33950,33950,120
|
|
20240619,115500,1893568150,33950,33950,33950,33900,85
|
|
20240619,115400,1890682550,33950,33900,33950,33900,334
|
|
20240619,115300,1879346500,33900,33950,33950,33900,599
|
|
20240619,115200,1859011050,33950,33850,34000,33850,1071
|
|
20240619,115100,1822678250,33850,33850,33850,33850,242
|
|
20240619,115000,1814486550,33850,33900,33950,33850,4533
|
|
20240619,114900,1660821650,33900,33900,33950,33900,35
|
|
20240619,114800,1659634650,33900,33900,33950,33900,145
|
|
20240619,114700,1654714650,33900,33900,33950,33900,113
|
|
20240619,114600,1650878950,33900,33900,33950,33900,47
|
|
20240619,114500,1649285500,33900,33850,33950,33800,1200
|
|
20240619,114400,1608598600,33800,33800,33850,33800,32
|
|
20240619,114300,1607516400,33800,33700,33800,33700,1004
|
|
20240619,114200,1573594150,33750,33700,33750,33700,73
|
|
20240619,114100,1571131000,33750,33700,33750,33700,349
|
|
20240619,114000,1559354000,33700,33700,33750,33700,260
|
|
20240619,113900,1550581750,33700,33700,33750,33650,561
|
|
20240619,113800,1531670850,33700,33650,33700,33650,252
|
|
20240619,113700,1523185900,33650,33650,33700,33650,205
|
|
20240619,113600,1516287200,33600,33500,33600,33500,1375
|
|
20240619,113500,1470113650,33500,33500,33500,33500,8
|
|
20240619,113400,1469845650,33500,33500,33500,33500,8
|
|
20240619,113300,1469577650,33500,33500,33500,33450,193
|
|
20240619,113200,1463112350,33450,33450,33450,33450,20
|
|
20240619,113100,1462443350,33450,33450,33450,33450,36
|
|
20240619,113000,1461239150,33450,33450,33450,33450,13
|
|
20240619,112900,1460804300,33450,33450,33500,33450,167
|
|
20240619,112800,1455217150,33450,33450,33500,33450,12
|
|
20240619,112700,1454815550,33450,33450,33450,33450,9
|
|
20240619,112600,1454514500,33500,33450,33500,33450,111
|
|
20240619,112500,1450796300,33450,33450,33500,33450,32
|
|
20240619,112400,1449725050,33500,33500,33500,33450,57
|
|
20240619,112300,1447815900,33450,33400,33500,33400,40
|
|
20240619,112200,1446476850,33400,33400,33450,33400,63
|
|
20240619,112100,1444370400,33450,33450,33450,33400,93
|
|
20240619,112000,1441259950,33400,33400,33450,33400,5
|
|
20240619,111900,1441092900,33400,33400,33400,33400,10
|
|
20240619,111800,1440758900,33400,33400,33400,33400,6
|
|
20240619,111700,1440558500,33400,33400,33450,33400,193
|
|
20240619,111600,1434104800,33400,33450,33450,33400,7
|
|
20240619,111500,1433870950,33400,33400,33400,33400,114
|
|
20240619,111400,1430063350,33400,33350,33400,33350,177
|
|
20240619,111300,1424152000,33350,33400,33450,33350,1394
|
|
20240619,111200,1377592400,33400,33400,33400,33400,148
|
|
20240619,111100,1372649200,33400,33400,33400,33400,27
|
|
20240619,111000,1371747400,33450,33500,33500,33450,792
|
|
20240619,110900,1345254950,33450,33500,33500,33450,362
|
|
20240619,110800,1333145950,33450,33450,33450,33450,22
|
|
20240619,110700,1332410050,33450,33450,33450,33450,8
|
|
20240619,110600,1332142450,33450,33500,33500,33450,28
|
|
20240619,110500,1331205600,33450,33500,33500,33450,560
|
|
20240619,110400,1312447300,33500,33500,33550,33500,94
|
|
20240619,110300,1309298200,33500,33500,33550,33500,184
|
|
20240619,110200,1303133550,33500,33500,33500,33500,26
|
|
20240619,110100,1302262550,33550,33500,33550,33500,69
|
|
20240619,110000,1299950900,33500,33500,33500,33500,143
|
|
20240619,105900,1295160400,33500,33550,33550,33500,54
|
|
20240619,105800,1293350250,33500,33550,33550,33500,43
|
|
20240619,105700,1291908150,33500,33550,33550,33500,179
|
|
20240619,105600,1285908150,33500,33500,33500,33500,149
|
|
20240619,105500,1280916650,33500,33500,33500,33500,152
|
|
20240619,105400,1275824650,33500,33500,33500,33500,45
|
|
20240619,105300,1274317150,33500,33500,33500,33500,66
|
|
20240619,105200,1272106150,33500,33450,33500,33450,101
|
|
20240619,105100,1268726500,33500,33500,33500,33500,125
|
|
20240619,105000,1264539000,33500,33500,33500,33450,206
|
|
20240619,104900,1257641650,33400,33450,33450,33400,3785
|
|
20240619,104800,1131221750,33450,33450,33450,33450,57
|
|
20240619,104700,1129315100,33450,33450,33500,33400,518
|
|
20240619,104600,1112000900,33500,33500,33500,33450,179
|
|
20240619,104500,1106004950,33500,33500,33500,33450,482
|
|
20240619,104400,1089858050,33450,33500,33550,33450,2020
|
|
20240619,104300,1022226600,33500,33500,33550,33500,287
|
|
20240619,104200,1012612050,33500,33550,33550,33500,107
|
|
20240619,104100,1009027450,33550,33500,33550,33500,7
|
|
20240619,104000,1008792750,33600,33600,33600,33600,1246
|
|
20240619,103900,966927150,33650,33600,33650,33600,114
|
|
20240619,103800,963091250,33600,33600,33600,33550,5153
|
|
20240619,103700,789955400,33600,33600,33650,33600,57
|
|
20240619,103600,788037700,33600,33600,33600,33600,8
|
|
20240619,103500,787768900,33600,33600,33600,33600,6
|
|
20240619,103400,787567300,33600,33600,33650,33600,52
|
|
20240619,103300,785818100,33600,33600,33600,33600,8
|
|
20240619,103200,785549300,33600,33600,33600,33600,549
|
|
20240619,103100,767102900,33600,33600,33600,33600,15
|
|
20240619,103000,766598900,33600,33650,33650,33600,14
|
|
20240619,102900,766128400,33600,33600,33600,33600,51
|
|
20240619,102800,764414800,33600,33650,33650,33600,133
|
|
20240619,102700,759941850,33600,33600,33600,33600,101
|
|
20240619,102600,756548250,33600,33600,33600,33600,5
|
|
20240619,102500,756380250,33650,33650,33650,33650,111
|
|
20240619,102400,752645100,33650,33650,33650,33650,90
|
|
20240619,102300,749616600,33650,33600,33650,33600,319
|
|
20240619,102200,738891500,33600,33650,33650,33550,2131
|
|
20240619,102100,667236350,33650,33650,33650,33650,26
|
|
20240619,102000,666361450,33650,33700,33700,33650,185
|
|
20240619,101900,660136100,33650,33650,33650,33650,18
|
|
20240619,101800,659530400,33700,33650,33700,33650,6
|
|
20240619,101700,659328350,33650,33650,33700,33650,179
|
|
20240619,101600,653304450,33650,33700,33700,33650,270
|
|
20240619,101500,644218850,33650,33650,33700,33650,49
|
|
20240619,101400,642569750,33650,33650,33650,33650,35
|
|
20240619,101300,641392000,33650,33650,33700,33650,50
|
|
20240619,101200,639707400,33700,33700,33700,33650,15
|
|
20240619,101100,639202050,33650,33650,33700,33650,156
|
|
20240619,101000,633952350,33650,33650,33700,33650,21
|
|
20240619,100900,633245400,33650,33650,33650,33650,5
|
|
20240619,100800,633077150,33650,33700,33750,33650,43
|
|
20240619,100700,631626250,33650,33700,33750,33650,10
|
|
20240619,100600,631289150,33700,33650,33750,33650,6
|
|
20240619,100500,631087100,33750,33700,33750,33650,195
|
|
20240619,100400,624515500,33750,33700,33750,33700,236
|
|
20240619,100300,616562250,33700,33700,33750,33700,4
|
|
20240619,100200,616427400,33700,33750,33750,33700,162
|
|
20240619,100100,610965500,33750,33700,33750,33700,4
|
|
20240619,100000,610830650,33750,33800,33800,33700,30
|
|
20240619,095900,609818200,33700,33600,33750,33600,827
|
|
20240619,095800,581984250,33600,33600,33600,33550,17
|
|
20240619,095700,581413650,33600,33550,33600,33550,203
|
|
20240619,095600,574592950,33550,33550,33600,33550,6
|
|
20240619,095500,574391600,33600,33550,33600,33450,503
|
|
20240619,095400,557530200,33550,33550,33550,33550,18
|
|
20240619,095300,556926300,33600,33600,33650,33600,498
|
|
20240619,095200,540193400,33600,33600,33650,33600,35
|
|
20240619,095100,539017150,33600,33600,33650,33600,156
|
|
20240619,095000,533772900,33600,33600,33600,33600,5
|
|
20240619,094900,533604900,33650,33600,33650,33600,184
|
|
20240619,094800,527420900,33600,33600,33600,33600,107
|
|
20240619,094700,523825700,33600,33550,33650,33550,29
|
|
20240619,094600,522851400,33600,33600,33600,33550,510
|
|
20240619,094500,505716100,33600,33550,33600,33450,2833
|
|
20240619,094400,410741650,33600,33600,33600,33550,77
|
|
20240619,094300,408156250,33600,33650,33650,33600,56
|
|
20240619,094200,406273550,33650,33600,33650,33550,281
|
|
20240619,094100,396832000,33600,33600,33650,33550,465
|
|
20240619,094000,381208000,33600,33650,33650,33600,7
|
|
20240619,093900,380972650,33600,33600,33650,33600,972
|
|
20240619,093800,348305700,33650,33600,33650,33600,40
|
|
20240619,093700,346961600,33600,33600,33650,33600,300
|
|
20240619,093600,336878200,33700,33600,33700,33600,181
|
|
20240619,093500,330787550,33600,33650,33650,33600,705
|
|
20240619,093400,307065100,33650,33650,33700,33650,26
|
|
20240619,093300,306190100,33650,33650,33650,33650,69
|
|
20240619,093200,303868250,33650,33650,33650,33650,2
|
|
20240619,093100,303800950,33700,33650,33700,33650,96
|
|
20240619,093000,300570450,33650,33700,33700,33650,48
|
|
20240619,092900,298954600,33650,33650,33650,33650,210
|
|
20240619,092800,291888100,33700,33700,33800,33650,64
|
|
20240619,092700,289733250,33750,33700,33750,33650,181
|
|
20240619,092600,283631350,33650,33650,33700,33650,29
|
|
20240619,092500,282655450,33650,33650,33650,33600,76
|
|
20240619,092400,280098100,33600,33600,33700,33600,60
|
|
20240619,092300,278082000,33650,33700,33750,33600,365
|
|
20240619,092200,265803700,33700,33700,33750,33700,318
|
|
20240619,092100,255082050,33700,33700,33700,33700,32
|
|
20240619,092000,254003650,33700,33600,33700,33600,285
|
|
20240619,091900,244412300,33650,33650,33700,33650,463
|
|
20240619,091800,228831750,33700,33700,33700,33700,221
|
|
20240619,091700,221384050,33750,33800,33800,33750,214
|
|
20240619,091600,214160750,33750,33750,33750,33750,37
|
|
20240619,091500,212912000,33750,33850,33850,33750,217
|
|
20240619,091400,205576750,33800,33750,33800,33750,122
|
|
20240619,091300,201453350,33750,33750,33750,33750,19
|
|
20240619,091200,200812100,33750,33700,33850,33700,1457
|
|
20240619,091100,151585950,33700,33700,33750,33650,260
|
|
20240619,091000,142823150,33700,33750,33750,33700,23
|
|
20240619,090900,142047250,33700,33700,33750,33700,234
|
|
20240619,090800,134159200,33750,33750,33750,33700,45
|
|
20240619,090700,132641750,33700,33750,33750,33650,369
|
|
20240619,090600,120206350,33700,33750,33800,33650,397
|
|
20240619,090500,106827750,33700,33850,33850,33700,103
|
|
20240619,090400,103349450,33700,33700,34000,33650,288
|
|
20240619,090300,93609900,33650,33650,33700,33650,62
|
|
20240619,090200,91522100,33650,33700,33700,33650,104
|
|
20240619,090100,88019550,33700,33850,33850,33700,141
|
|
20240619,090000,83265050,33850,34050,34100,33750,2449
|