742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,211900,12523610450,35050,35050,35050,35050,14990
|
|
20240620,211800,12523610450,35050,35050,35050,35050,0
|
|
20240620,211700,12523610450,35050,35050,35050,35050,0
|
|
20240620,211600,12523610450,35050,35050,35050,35050,0
|
|
20240620,211500,12523610450,35050,35050,35050,35050,0
|
|
20240620,211400,12523610450,35050,35050,35050,35050,0
|
|
20240620,211300,12523610450,35050,35050,35050,35050,0
|
|
20240620,211200,12523610450,35050,35050,35050,35050,0
|
|
20240620,211100,12523610450,35050,35050,35050,35050,0
|
|
20240620,211000,12523610450,35050,35050,35050,35050,0
|
|
20240620,210900,12523610450,35050,35050,35050,35050,0
|
|
20240620,210800,12523610450,35050,35050,35050,35050,0
|
|
20240620,210700,12523610450,35050,35050,35050,35050,0
|
|
20240620,210600,12523610450,35050,35050,35050,35050,0
|
|
20240620,210500,12523610450,35050,35050,35050,35050,0
|
|
20240620,210400,12523610450,35050,35050,35050,35050,0
|
|
20240620,210300,12523610450,35050,35050,35050,35050,0
|
|
20240620,210200,12523610450,35050,35050,35050,35050,0
|
|
20240620,210100,12523610450,35050,35050,35050,35050,0
|
|
20240620,210000,12523610450,35050,35050,35050,35050,0
|
|
20240620,205900,12523610450,35050,35050,35050,35050,0
|
|
20240620,205800,12523610450,35050,35050,35050,35050,0
|
|
20240620,205700,12523610450,35050,35050,35050,35050,0
|
|
20240620,205600,12523610450,35050,35050,35050,35050,0
|
|
20240620,205500,12523610450,35050,35050,35050,35050,0
|
|
20240620,205400,12523610450,35050,35050,35050,35050,0
|
|
20240620,205300,12523610450,35050,35050,35050,35050,0
|
|
20240620,205200,12523610450,35050,35050,35050,35050,0
|
|
20240620,205100,12523610450,35050,35050,35050,35050,0
|
|
20240620,205000,12523610450,35050,35050,35050,35050,0
|
|
20240620,204900,12523610450,35050,35050,35050,35050,14990
|
|
20240620,204800,12523610450,35050,35050,35050,35050,0
|
|
20240620,204700,12523610450,35050,35050,35050,35050,0
|
|
20240620,204600,12523610450,35050,35050,35050,35050,0
|
|
20240620,204500,12523610450,35050,35050,35050,35050,0
|
|
20240620,204400,12523610450,35050,35050,35050,35050,0
|
|
20240620,204300,12523610450,35050,35050,35050,35050,0
|
|
20240620,204200,12523610450,35050,35050,35050,35050,0
|
|
20240620,204100,12523610450,35050,35050,35050,35050,0
|
|
20240620,204000,12523610450,35050,35050,35050,35050,0
|
|
20240620,203900,12523610450,35050,35050,35050,35050,0
|
|
20240620,203800,12523610450,35050,35050,35050,35050,0
|
|
20240620,203700,12523610450,35050,35050,35050,35050,0
|
|
20240620,203600,12523610450,35050,35050,35050,35050,0
|
|
20240620,203500,12523610450,35050,35050,35050,35050,0
|
|
20240620,203400,12523610450,35050,35050,35050,35050,0
|
|
20240620,203300,12523610450,35050,35050,35050,35050,0
|
|
20240620,203200,12523610450,35050,35050,35050,35050,0
|
|
20240620,203100,12523610450,35050,35050,35050,35050,0
|
|
20240620,203000,12523610450,35050,35050,35050,35050,0
|
|
20240620,202900,12523610450,35050,35050,35050,35050,0
|
|
20240620,202800,12523610450,35050,35050,35050,35050,0
|
|
20240620,202700,12523610450,35050,35050,35050,35050,0
|
|
20240620,202600,12523610450,35050,35050,35050,35050,0
|
|
20240620,202500,12523610450,35050,35050,35050,35050,0
|
|
20240620,202400,12523610450,35050,35050,35050,35050,0
|
|
20240620,202300,12523610450,35050,35050,35050,35050,0
|
|
20240620,202200,12523610450,35050,35050,35050,35050,0
|
|
20240620,202100,12523610450,35050,35050,35050,35050,0
|
|
20240620,202000,12523610450,35050,35050,35050,35050,0
|
|
20240620,201900,12523610450,35050,35050,35050,35050,14990
|
|
20240620,201800,12523610450,35050,35050,35050,35050,0
|
|
20240620,201700,12523610450,35050,35050,35050,35050,0
|
|
20240620,201600,12523610450,35050,35050,35050,35050,0
|
|
20240620,201500,12523610450,35050,35050,35050,35050,0
|
|
20240620,201400,12523610450,35050,35050,35050,35050,0
|
|
20240620,201300,12523610450,35050,35050,35050,35050,0
|
|
20240620,201200,12523610450,35050,35050,35050,35050,0
|
|
20240620,201100,12523610450,35050,35050,35050,35050,0
|
|
20240620,201000,12523610450,35050,35050,35050,35050,0
|
|
20240620,200900,12523610450,35050,35050,35050,35050,0
|
|
20240620,200800,12523610450,35050,35050,35050,35050,0
|
|
20240620,200700,12523610450,35050,35050,35050,35050,0
|
|
20240620,200600,12523610450,35050,35050,35050,35050,0
|
|
20240620,200500,12523610450,35050,35050,35050,35050,0
|
|
20240620,200400,12523610450,35050,35050,35050,35050,0
|
|
20240620,200300,12523610450,35050,35050,35050,35050,0
|
|
20240620,200200,12523610450,35050,35050,35050,35050,0
|
|
20240620,200100,12523610450,35050,35050,35050,35050,0
|
|
20240620,200000,12523610450,35050,35050,35050,35050,0
|
|
20240620,195900,12523610450,35050,35050,35050,35050,0
|
|
20240620,195800,12523610450,35050,35050,35050,35050,0
|
|
20240620,195700,12523610450,35050,35050,35050,35050,0
|
|
20240620,195600,12523610450,35050,35050,35050,35050,0
|
|
20240620,195500,12523610450,35050,35050,35050,35050,0
|
|
20240620,195400,12523610450,35050,35050,35050,35050,0
|
|
20240620,195300,12523610450,35050,35050,35050,35050,0
|
|
20240620,195200,12523610450,35050,35050,35050,35050,0
|
|
20240620,195100,12523610450,35050,35050,35050,35050,0
|
|
20240620,195000,12523610450,35050,35050,35050,35050,0
|
|
20240620,194900,12523610450,35050,35050,35050,35050,14990
|
|
20240620,194800,12523610450,35050,35050,35050,35050,0
|
|
20240620,194700,12523610450,35050,35050,35050,35050,0
|
|
20240620,194600,12523610450,35050,35050,35050,35050,0
|
|
20240620,194500,12523610450,35050,35050,35050,35050,0
|
|
20240620,194400,12523610450,35050,35050,35050,35050,0
|
|
20240620,194300,12523610450,35050,35050,35050,35050,0
|
|
20240620,194200,12523610450,35050,35050,35050,35050,0
|
|
20240620,194100,12523610450,35050,35050,35050,35050,0
|
|
20240620,194000,12523610450,35050,35050,35050,35050,0
|
|
20240620,193900,12523610450,35050,35050,35050,35050,0
|
|
20240620,193800,12523610450,35050,35050,35050,35050,0
|
|
20240620,193700,12523610450,35050,35050,35050,35050,0
|
|
20240620,193600,12523610450,35050,35050,35050,35050,0
|
|
20240620,193500,12523610450,35050,35050,35050,35050,0
|
|
20240620,193400,12523610450,35050,35050,35050,35050,0
|
|
20240620,193300,12523610450,35050,35050,35050,35050,0
|
|
20240620,193200,12523610450,35050,35050,35050,35050,0
|
|
20240620,193100,12523610450,35050,35050,35050,35050,0
|
|
20240620,193000,12523610450,35050,35050,35050,35050,0
|
|
20240620,192900,12523610450,35050,35050,35050,35050,0
|
|
20240620,192800,12523610450,35050,35050,35050,35050,0
|
|
20240620,192700,12523610450,35050,35050,35050,35050,0
|
|
20240620,192600,12523610450,35050,35050,35050,35050,0
|
|
20240620,192500,12523610450,35050,35050,35050,35050,0
|
|
20240620,192400,12523610450,35050,35050,35050,35050,0
|
|
20240620,192300,12523610450,35050,35050,35050,35050,0
|
|
20240620,192200,12523610450,35050,35050,35050,35050,0
|
|
20240620,192100,12523610450,35050,35050,35050,35050,0
|
|
20240620,192000,12523610450,35050,35050,35050,35050,0
|
|
20240620,191900,12523610450,35050,35050,35050,35050,14990
|
|
20240620,191800,12523610450,35050,35050,35050,35050,0
|
|
20240620,191700,12523610450,35050,35050,35050,35050,0
|
|
20240620,191600,12523610450,35050,35050,35050,35050,0
|
|
20240620,191500,12523610450,35050,35050,35050,35050,0
|
|
20240620,191400,12523610450,35050,35050,35050,35050,0
|
|
20240620,191300,12523610450,35050,35050,35050,35050,0
|
|
20240620,191200,12523610450,35050,35050,35050,35050,0
|
|
20240620,191100,12523610450,35050,35050,35050,35050,0
|
|
20240620,191000,12523610450,35050,35050,35050,35050,0
|
|
20240620,190900,12523610450,35050,35050,35050,35050,0
|
|
20240620,190800,12523610450,35050,35050,35050,35050,0
|
|
20240620,190700,12523610450,35050,35050,35050,35050,0
|
|
20240620,190600,12523610450,35050,35050,35050,35050,0
|
|
20240620,190500,12523610450,35050,35050,35050,35050,0
|
|
20240620,190400,12523610450,35050,35050,35050,35050,0
|
|
20240620,190300,12523610450,35050,35050,35050,35050,0
|
|
20240620,190200,12523610450,35050,35050,35050,35050,0
|
|
20240620,190100,12523610450,35050,35050,35050,35050,0
|
|
20240620,190000,12523610450,35050,35050,35050,35050,0
|
|
20240620,185900,12523610450,35050,35050,35050,35050,0
|
|
20240620,185800,12523610450,35050,35050,35050,35050,0
|
|
20240620,185700,12523610450,35050,35050,35050,35050,0
|
|
20240620,185600,12523610450,35050,35050,35050,35050,0
|
|
20240620,185500,12523610450,35050,35050,35050,35050,0
|
|
20240620,185400,12523610450,35050,35050,35050,35050,0
|
|
20240620,185300,12523610450,35050,35050,35050,35050,0
|
|
20240620,185200,12523610450,35050,35050,35050,35050,0
|
|
20240620,185100,12523610450,35050,35050,35050,35050,0
|
|
20240620,185000,12523610450,35050,35050,35050,35050,0
|
|
20240620,184900,12523610450,35050,35050,35050,35050,14990
|
|
20240620,184800,12523610450,35050,35050,35050,35050,0
|
|
20240620,184700,12523610450,35050,35050,35050,35050,0
|
|
20240620,184600,12523610450,35050,35050,35050,35050,0
|
|
20240620,184500,12523610450,35050,35050,35050,35050,0
|
|
20240620,184400,12523610450,35050,35050,35050,35050,0
|
|
20240620,184300,12523610450,35050,35050,35050,35050,0
|
|
20240620,184200,12523610450,35050,35050,35050,35050,0
|
|
20240620,184100,12523610450,35050,35050,35050,35050,0
|
|
20240620,184000,12523610450,35050,35050,35050,35050,0
|
|
20240620,183900,12523610450,35050,35050,35050,35050,0
|
|
20240620,183800,12523610450,35050,35050,35050,35050,0
|
|
20240620,183700,12523610450,35050,35050,35050,35050,0
|
|
20240620,183600,12523610450,35050,35050,35050,35050,0
|
|
20240620,183500,12523610450,35050,35050,35050,35050,0
|
|
20240620,183400,12523610450,35050,35050,35050,35050,0
|
|
20240620,183300,12523610450,35050,35050,35050,35050,0
|
|
20240620,183200,12523610450,35050,35050,35050,35050,0
|
|
20240620,183100,12523610450,35050,35050,35050,35050,0
|
|
20240620,183000,12523610450,35050,35050,35050,35050,0
|
|
20240620,182900,12523610450,35050,35050,35050,35050,0
|
|
20240620,182800,12523610450,35050,35050,35050,35050,0
|
|
20240620,182700,12523610450,35050,35050,35050,35050,0
|
|
20240620,182600,12523610450,35050,35050,35050,35050,0
|
|
20240620,182500,12523610450,35050,35050,35050,35050,0
|
|
20240620,182400,12523610450,35050,35050,35050,35050,0
|
|
20240620,182300,12523610450,35050,35050,35050,35050,0
|
|
20240620,182200,12523610450,35050,35050,35050,35050,0
|
|
20240620,182100,12523610450,35050,35050,35050,35050,0
|
|
20240620,182000,12523610450,35050,35050,35050,35050,0
|
|
20240620,181900,12523610450,35050,35050,35050,35050,14990
|
|
20240620,181800,12523610450,35050,35050,35050,35050,0
|
|
20240620,181700,12523610450,35050,35050,35050,35050,0
|
|
20240620,181600,12523610450,35050,35050,35050,35050,0
|
|
20240620,181500,12523610450,35050,35050,35050,35050,0
|
|
20240620,181400,12523610450,35050,35050,35050,35050,0
|
|
20240620,181300,12523610450,35050,35050,35050,35050,0
|
|
20240620,181200,12523610450,35050,35050,35050,35050,0
|
|
20240620,181100,12523610450,35050,35050,35050,35050,0
|
|
20240620,181000,12523610450,35050,35050,35050,35050,0
|
|
20240620,180900,12523610450,35050,35050,35050,35050,0
|
|
20240620,180800,12523610450,35050,35050,35050,35050,0
|
|
20240620,180700,12523610450,35050,35050,35050,35050,0
|
|
20240620,180600,12523610450,35050,35050,35050,35050,0
|
|
20240620,180500,12523610450,35050,35050,35050,35050,0
|
|
20240620,180400,12523610450,35050,35050,35050,35050,0
|
|
20240620,180300,12523610450,35050,35050,35050,35050,0
|
|
20240620,180200,12523610450,35050,35050,35050,35050,0
|
|
20240620,180100,12523610450,35050,35050,35050,35050,0
|
|
20240620,180000,12523610450,35050,35050,35050,35050,0
|
|
20240620,175900,12523610450,35050,35050,35050,35050,0
|
|
20240620,175800,12523610450,35050,35050,35050,35050,0
|
|
20240620,175700,12523610450,35050,35050,35050,35050,0
|
|
20240620,175600,12523610450,35050,35050,35050,35050,0
|
|
20240620,175500,12523610450,35050,35050,35050,35050,0
|
|
20240620,175400,12523610450,35050,35050,35050,35050,0
|
|
20240620,175300,12523610450,35050,35050,35050,35050,0
|
|
20240620,175200,12523610450,35050,35050,35050,35050,0
|
|
20240620,175100,12523610450,35050,35050,35050,35050,0
|
|
20240620,175000,12523610450,35050,35050,35050,35050,0
|
|
20240620,174900,12523610450,35050,35050,35050,35050,14990
|
|
20240620,174800,12523610450,35050,35050,35050,35050,0
|
|
20240620,174700,12523610450,35050,35050,35050,35050,0
|
|
20240620,174600,12523610450,35050,35050,35050,35050,0
|
|
20240620,174500,12523610450,35050,35050,35050,35050,0
|
|
20240620,174400,12523610450,35050,35050,35050,35050,0
|
|
20240620,174300,12523610450,35050,35050,35050,35050,0
|
|
20240620,174200,12523610450,35050,35050,35050,35050,0
|
|
20240620,174100,12523610450,35050,35050,35050,35050,0
|
|
20240620,174000,12523610450,35050,35050,35050,35050,0
|
|
20240620,173900,12523610450,35050,35050,35050,35050,0
|
|
20240620,173800,12523610450,35050,35050,35050,35050,0
|
|
20240620,173700,12523610450,35050,35050,35050,35050,0
|
|
20240620,173600,12523610450,35050,35050,35050,35050,0
|
|
20240620,173500,12523610450,35050,35050,35050,35050,0
|
|
20240620,173400,12523610450,35050,35050,35050,35050,0
|
|
20240620,173300,12523610450,35050,35050,35050,35050,0
|
|
20240620,173200,12523610450,35050,35050,35050,35050,0
|
|
20240620,173100,12523610450,35050,35050,35050,35050,0
|
|
20240620,173000,12523610450,35050,35050,35050,35050,0
|
|
20240620,172900,12523610450,35050,35050,35050,35050,0
|
|
20240620,172800,12523610450,35050,35050,35050,35050,0
|
|
20240620,172700,12523610450,35050,35050,35050,35050,0
|
|
20240620,172600,12523610450,35050,35050,35050,35050,0
|
|
20240620,172500,12523610450,35050,35050,35050,35050,0
|
|
20240620,172400,12523610450,35050,35050,35050,35050,0
|
|
20240620,172300,12523610450,35050,35050,35050,35050,0
|
|
20240620,172200,12523610450,35050,35050,35050,35050,0
|
|
20240620,172100,12523610450,35050,35050,35050,35050,0
|
|
20240620,172000,12523610450,35050,35050,35050,35050,0
|
|
20240620,171900,12523610450,35050,35050,35050,35050,14990
|
|
20240620,171800,12523610450,35050,35050,35050,35050,0
|
|
20240620,171700,12523610450,35050,35050,35050,35050,0
|
|
20240620,171600,12523610450,35050,35050,35050,35050,0
|
|
20240620,171500,12523610450,35050,35050,35050,35050,0
|
|
20240620,171400,12523610450,35050,35050,35050,35050,0
|
|
20240620,171300,12523610450,35050,35050,35050,35050,0
|
|
20240620,171200,12523610450,35050,35050,35050,35050,0
|
|
20240620,171100,12523610450,35050,35050,35050,35050,0
|
|
20240620,171000,12523610450,35050,35050,35050,35050,0
|
|
20240620,170900,12523610450,35050,35050,35050,35050,0
|
|
20240620,170800,12523610450,35050,35050,35050,35050,0
|
|
20240620,170700,12523610450,35050,35050,35050,35050,0
|
|
20240620,170600,12523610450,35050,35050,35050,35050,0
|
|
20240620,170500,12523610450,35050,35050,35050,35050,0
|
|
20240620,170400,12523610450,35050,35050,35050,35050,0
|
|
20240620,170300,12523610450,35050,35050,35050,35050,0
|
|
20240620,170200,12523610450,35050,35050,35050,35050,0
|
|
20240620,170100,12523610450,35050,35050,35050,35050,0
|
|
20240620,170000,12523610450,35050,35050,35050,35050,0
|
|
20240620,165900,12523610450,35050,35050,35050,35050,0
|
|
20240620,165800,12523610450,35050,35050,35050,35050,0
|
|
20240620,165700,12523610450,35050,35050,35050,35050,0
|
|
20240620,165600,12523610450,35050,35050,35050,35050,0
|
|
20240620,165500,12523610450,35050,35050,35050,35050,0
|
|
20240620,165400,12523610450,35050,35050,35050,35050,0
|
|
20240620,165300,12523610450,35050,35050,35050,35050,0
|
|
20240620,165200,12523610450,35050,35050,35050,35050,0
|
|
20240620,165100,12523610450,35050,35050,35050,35050,0
|
|
20240620,165000,12523610450,35050,35050,35050,35050,0
|
|
20240620,164900,12523610450,35050,35050,35050,35050,14990
|
|
20240620,164800,12523610450,35050,35050,35050,35050,0
|
|
20240620,164700,12523610450,35050,35050,35050,35050,0
|
|
20240620,164600,12523610450,35050,35050,35050,35050,0
|
|
20240620,164500,12523610450,35050,35050,35050,35050,0
|
|
20240620,164400,12523610450,35050,35050,35050,35050,0
|
|
20240620,164300,12523610450,35050,35050,35050,35050,0
|
|
20240620,164200,12523610450,35050,35050,35050,35050,0
|
|
20240620,164100,12523610450,35050,35050,35050,35050,0
|
|
20240620,164000,12523610450,35050,35050,35050,35050,0
|
|
20240620,163900,12523610450,35050,35050,35050,35050,0
|
|
20240620,163800,12523610450,35050,35050,35050,35050,0
|
|
20240620,163700,12523610450,35050,35050,35050,35050,0
|
|
20240620,163600,12523610450,35050,35050,35050,35050,0
|
|
20240620,163500,12523610450,35050,35050,35050,35050,0
|
|
20240620,163400,12523610450,35050,35050,35050,35050,0
|
|
20240620,163300,12523610450,35050,35050,35050,35050,0
|
|
20240620,163200,12523610450,35050,35050,35050,35050,0
|
|
20240620,163100,12523610450,35050,35050,35050,35050,0
|
|
20240620,163000,12523610450,35050,35050,35050,35050,0
|
|
20240620,162900,12523610450,35050,35050,35050,35050,0
|
|
20240620,162800,12523610450,35050,35050,35050,35050,0
|
|
20240620,162700,12523610450,35050,35050,35050,35050,0
|
|
20240620,162600,12523610450,35050,35050,35050,35050,0
|
|
20240620,162500,12523610450,35050,35050,35050,35050,0
|
|
20240620,162400,12523610450,35050,35050,35050,35050,0
|
|
20240620,162300,12523610450,35050,35050,35050,35050,0
|
|
20240620,162200,12523610450,35050,35050,35050,35050,0
|
|
20240620,162100,12523610450,35050,35050,35050,35050,0
|
|
20240620,162000,12523610450,35050,35050,35050,35050,0
|
|
20240620,161900,12523610450,35050,35050,35050,35050,14990
|
|
20240620,161800,12523610450,35050,35050,35050,35050,0
|
|
20240620,161700,12523610450,35050,35050,35050,35050,0
|
|
20240620,161600,12523610450,35050,35050,35050,35050,0
|
|
20240620,161500,12523610450,35050,35050,35050,35050,0
|
|
20240620,161400,12523610450,35050,35050,35050,35050,0
|
|
20240620,161300,12523610450,35050,35050,35050,35050,0
|
|
20240620,161200,12523610450,35050,35050,35050,35050,0
|
|
20240620,161100,12523610450,35050,35050,35050,35050,0
|
|
20240620,161000,12523610450,35050,35050,35050,35050,0
|
|
20240620,160900,12523610450,35050,35050,35050,35050,0
|
|
20240620,160800,12523610450,35050,35050,35050,35050,0
|
|
20240620,160700,12523610450,35050,35050,35050,35050,0
|
|
20240620,160600,12523610450,35050,35050,35050,35050,0
|
|
20240620,160500,12523610450,35050,35050,35050,35050,0
|
|
20240620,160400,12523610450,35050,35050,35050,35050,0
|
|
20240620,160300,12523610450,35050,35050,35050,35050,0
|
|
20240620,160200,12523610450,35050,35050,35050,35050,0
|
|
20240620,160100,12523610450,35050,35050,35050,35050,0
|
|
20240620,160000,12523610450,35050,35050,35050,35050,0
|
|
20240620,155900,12523610450,35050,35050,35050,35050,0
|
|
20240620,155800,12523610450,35050,35050,35050,35050,0
|
|
20240620,155700,12523610450,35050,35050,35050,35050,0
|
|
20240620,155600,12523610450,35050,35050,35050,35050,0
|
|
20240620,155500,12523610450,35050,35050,35050,35050,0
|
|
20240620,155400,12523610450,35050,35050,35050,35050,0
|
|
20240620,155300,12523610450,35050,35050,35050,35050,0
|
|
20240620,155200,12523610450,35050,35050,35050,35050,0
|
|
20240620,155100,12523610450,35050,35050,35050,35050,0
|
|
20240620,155000,12523610450,35050,35050,35050,35050,0
|
|
20240620,154900,12523610450,35050,35050,35050,35050,14990
|
|
20240620,154800,12523610450,35050,35050,35050,35050,0
|
|
20240620,154700,12523610450,35050,35050,35050,35050,0
|
|
20240620,154600,12523610450,35050,35050,35050,35050,0
|
|
20240620,154500,12523610450,35050,35050,35050,35050,0
|
|
20240620,154400,12523610450,35050,35050,35050,35050,0
|
|
20240620,154300,12523610450,35050,35050,35050,35050,0
|
|
20240620,154200,12523610450,35050,35050,35050,35050,0
|
|
20240620,154100,12523610450,35050,35050,35050,35050,0
|
|
20240620,154000,12523610450,35050,35050,35050,35050,0
|
|
20240620,153900,12523610450,35050,35050,35050,35050,0
|
|
20240620,153800,12523610450,35050,35050,35050,35050,0
|
|
20240620,153700,12523610450,35050,35050,35050,35050,0
|
|
20240620,153600,12523610450,35050,35050,35050,35050,0
|
|
20240620,153500,12523610450,35050,35050,35050,35050,0
|
|
20240620,153400,12523610450,35050,35050,35050,35050,0
|
|
20240620,153300,12523610450,35050,35050,35050,35050,0
|
|
20240620,153200,12523610450,35050,35050,35050,35050,0
|
|
20240620,153100,12523610450,35050,35050,35050,35050,0
|
|
20240620,153000,12523610450,35050,35050,35050,35050,14990
|
|
20240620,152900,11998210950,35150,35150,35150,35150,0
|
|
20240620,152800,11998210950,35150,35150,35150,35150,0
|
|
20240620,152700,11998210950,35150,35150,35150,35150,0
|
|
20240620,152600,11998210950,35150,35150,35150,35150,0
|
|
20240620,152500,11998210950,35150,35150,35150,35150,0
|
|
20240620,152400,11998210950,35150,35150,35150,35150,0
|
|
20240620,152300,11998210950,35150,35150,35150,35150,0
|
|
20240620,152200,11998210950,35150,35150,35150,35150,0
|
|
20240620,152100,11998210950,35150,35150,35150,35150,0
|
|
20240620,152000,11998210950,35150,35150,35150,35150,0
|
|
20240620,151900,11998210950,35150,35200,35250,35150,2052
|
|
20240620,151800,11926041900,35200,35150,35200,35150,1220
|
|
20240620,151700,11883133350,35150,35050,35150,35050,1378
|
|
20240620,151600,11834716100,35100,35050,35100,35000,395
|
|
20240620,151500,11820867850,35050,35100,35100,35050,143
|
|
20240620,151400,11815849700,35150,35100,35250,35100,558
|
|
20240620,151300,11796220900,35200,35050,35200,35050,2684
|
|
20240620,151200,11702003500,35050,34800,35150,34800,20007
|
|
20240620,151100,11002013850,34850,34750,34850,34750,26
|
|
20240620,151000,11001108000,34900,34800,34900,34700,1259
|
|
20240620,150900,10957304500,34700,34750,34750,34700,589
|
|
20240620,150800,10936837050,34700,34700,34800,34700,79
|
|
20240620,150700,10934094450,34700,34750,34800,34700,726
|
|
20240620,150600,10908899200,34750,34700,34800,34650,318
|
|
20240620,150500,10897858300,34700,34750,34800,34700,992
|
|
20240620,150400,10863402000,34750,34800,34800,34750,237
|
|
20240620,150300,10855166100,34750,34750,34800,34750,167
|
|
20240620,150200,10849360700,34750,34750,34850,34750,42
|
|
20240620,150100,10847899900,34750,34800,34850,34750,57
|
|
20240620,150000,10845916100,34750,34850,34900,34750,749
|
|
20240620,145900,10819830800,34900,34850,34900,34850,39
|
|
20240620,145800,10818469850,34900,34900,34900,34800,164
|
|
20240620,145700,10812746500,34900,34800,34900,34800,130
|
|
20240620,145600,10808215750,34750,34700,34750,34700,423
|
|
20240620,145500,10793519100,34700,34700,34750,34700,126
|
|
20240620,145400,10789143700,34750,34850,34850,34750,358
|
|
20240620,145300,10776690600,34850,34900,34900,34850,187
|
|
20240620,145200,10770170900,34800,34900,34900,34800,352
|
|
20240620,145100,10757886500,34800,34800,34800,34800,136
|
|
20240620,145000,10753153700,34850,34750,34850,34750,726
|
|
20240620,144900,10727867100,34700,34750,34800,34700,105
|
|
20240620,144800,10724219900,34750,34800,34850,34750,297
|
|
20240620,144700,10713883850,34800,34750,34800,34750,247
|
|
20240620,144600,10705293550,34750,34750,34850,34700,559
|
|
20240620,144500,10685856250,34750,34700,34750,34650,213
|
|
20240620,144400,10678465650,34700,34650,34700,34650,158
|
|
20240620,144300,10672983400,34650,34650,34650,34650,65
|
|
20240620,144200,10670731150,34650,34700,34700,34650,24
|
|
20240620,144100,10669898400,34750,34750,34750,34700,242
|
|
20240620,144000,10661497650,34700,34650,34700,34650,114
|
|
20240620,143900,10657541900,34700,34700,34700,34700,295
|
|
20240620,143800,10647305400,34750,34750,34750,34700,202
|
|
20240620,143700,10640287550,34750,34700,34750,34700,51
|
|
20240620,143600,10638515400,34750,34750,34750,34750,109
|
|
20240620,143500,10634727650,34700,34650,34700,34650,195
|
|
20240620,143400,10627963500,34700,34650,34700,34650,82
|
|
20240620,143300,10625118200,34650,34650,34650,34650,1
|
|
20240620,143200,10625083550,34650,34700,34700,34650,60
|
|
20240620,143100,10623003400,34650,34700,34750,34650,394
|
|
20240620,143000,10609323650,34650,34750,34750,34600,772
|
|
20240620,142900,10582585250,34700,34700,34750,34700,200
|
|
20240620,142800,10575642700,34700,34750,34800,34700,549
|
|
20240620,142700,10556559150,34750,34750,34750,34700,361
|
|
20240620,142600,10544016000,34750,34700,34750,34700,188
|
|
20240620,142500,10537483350,34750,34700,34750,34700,83
|
|
20240620,142400,10534601200,34700,34700,34700,34700,27
|
|
20240620,142300,10533664300,34750,34750,34750,34700,144
|
|
20240620,142200,10528662650,34700,34750,34750,34700,163
|
|
20240620,142100,10523005050,34750,34650,34750,34650,105
|
|
20240620,142000,10519361550,34650,34650,34700,34650,11
|
|
20240620,141900,10518980350,34650,34550,34700,34500,767
|
|
20240620,141800,10492431650,34550,34650,34650,34550,291
|
|
20240620,141700,10482369450,34650,34600,34650,34600,95
|
|
20240620,141600,10479082350,34650,34600,34650,34600,146
|
|
20240620,141500,10474029300,34650,34600,34650,34600,452
|
|
20240620,141400,10458387600,34600,34500,34600,34500,592
|
|
20240620,141300,10437946400,34500,34550,34600,34500,816
|
|
20240620,141200,10409765300,34600,34600,34650,34550,882
|
|
20240620,141100,10379256050,34600,34650,34650,34600,977
|
|
20240620,141000,10345429950,34650,34750,34800,34650,648
|
|
20240620,140900,10322938150,34750,34750,34800,34750,140
|
|
20240620,140800,10318073100,34750,34800,34800,34750,306
|
|
20240620,140700,10307437900,34800,34750,34800,34750,212
|
|
20240620,140600,10300069750,34750,34800,34850,34750,356
|
|
20240620,140500,10287681000,34850,34850,34900,34800,696
|
|
20240620,140400,10263426800,34850,34850,34900,34850,71
|
|
20240620,140300,10260949850,34900,34900,34900,34850,36
|
|
20240620,140200,10259693700,34850,34850,34900,34850,50
|
|
20240620,140100,10257950050,34850,34850,34900,34850,41
|
|
20240620,140000,10256519300,34850,34850,34900,34850,89
|
|
20240620,135900,10253417600,34800,34850,34900,34800,3591
|
|
20240620,135800,10128435600,34900,34850,34900,34800,243
|
|
20240620,135700,10119963400,34850,34850,34900,34850,180
|
|
20240620,135600,10113686850,34900,34750,34900,34750,763
|
|
20240620,135500,10087168200,34900,34800,34900,34750,1912
|
|
20240620,135400,10020628500,34850,34900,34900,34850,107
|
|
20240620,135300,10016899400,34800,34850,34900,34800,176
|
|
20240620,135200,10010761350,34800,34800,34900,34750,1580
|
|
20240620,135100,9955750750,34850,34850,34850,34800,255
|
|
20240620,135000,9946864050,34800,34850,34900,34800,508
|
|
20240620,134900,9929158250,34850,34850,34850,34850,1004
|
|
20240620,134800,9894168850,34850,34850,34850,34800,7297
|
|
20240620,134700,9639868950,34850,34900,34900,34850,288
|
|
20240620,134600,9629828550,34900,34900,34900,34850,220
|
|
20240620,134500,9622150650,34850,34850,34850,34850,67
|
|
20240620,134400,9619815700,34900,34950,34950,34900,498
|
|
20240620,134300,9602431550,34950,34900,34950,34900,128
|
|
20240620,134200,9597960100,34900,34900,34900,34900,112
|
|
20240620,134100,9594051300,34900,34900,34950,34900,492
|
|
20240620,134000,9576873600,34900,34900,34900,34900,1
|
|
20240620,133900,9576838700,34900,34900,34950,34900,738
|
|
20240620,133800,9551081150,34850,34900,34900,34850,217
|
|
20240620,133700,9543508350,34850,34900,34900,34850,41
|
|
20240620,133600,9542078000,34850,34900,34900,34850,504
|
|
20240620,133500,9524512300,34850,34850,34850,34800,148
|
|
20240620,133400,9519355900,34800,34850,34850,34800,746
|
|
20240620,133300,9493369350,34850,34850,34900,34850,130
|
|
20240620,133200,9488837300,34900,34900,34900,34850,287
|
|
20240620,133100,9478821800,34850,34850,34900,34850,153
|
|
20240620,133000,9473487400,34850,34950,34950,34850,518
|
|
20240620,132900,9455409050,34950,34900,34950,34900,147
|
|
20240620,132800,9450278100,34950,34950,34950,34950,164
|
|
20240620,132700,9444546300,34900,34900,34950,34900,135
|
|
20240620,132600,9439832550,34900,34900,34900,34900,339
|
|
20240620,132500,9428001450,34850,34800,34850,34750,436
|
|
20240620,132400,9412813350,34800,34850,34900,34800,97
|
|
20240620,132300,9409434450,34800,34800,34850,34800,216
|
|
20240620,132200,9401913900,34850,34850,34900,34800,232
|
|
20240620,132100,9393829300,34800,34800,34850,34800,210
|
|
20240620,132000,9386518400,34800,34850,34850,34750,854
|
|
20240620,131900,9356780750,34850,34850,34900,34850,352
|
|
20240620,131800,9344512000,34800,34850,34900,34800,1015
|
|
20240620,131700,9309126650,34850,34850,34900,34850,83
|
|
20240620,131600,9306231550,34850,34800,34900,34800,121
|
|
20240620,131500,9302016300,34800,34900,34900,34800,581
|
|
20240620,131400,9281761400,34900,34950,34950,34900,164
|
|
20240620,131300,9276037500,34950,34900,34950,34900,140
|
|
20240620,131200,9271150900,34900,34950,34950,34850,533
|
|
20240620,131100,9252554650,34900,34850,34950,34850,643
|
|
20240620,131000,9230115400,34900,34800,34900,34800,625
|
|
20240620,130900,9208327700,34850,34850,34850,34850,141
|
|
20240620,130800,9203413850,34850,34900,34900,34750,1350
|
|
20240620,130700,9156396400,34800,34850,34850,34800,81
|
|
20240620,130600,9153577400,34850,34800,34900,34700,1407
|
|
20240620,130500,9104580850,34850,34950,34950,34750,1099
|
|
20240620,130400,9066306900,35000,34850,35000,34850,2003
|
|
20240620,130300,8996349350,34850,34850,34850,34850,84
|
|
20240620,130200,8993421950,34900,34900,34900,34700,1637
|
|
20240620,130100,8936485300,34800,34900,34900,34800,1181
|
|
20240620,130000,8895273550,34900,34900,34950,34900,989
|
|
20240620,125900,8860751700,34950,34900,34950,34750,1275
|
|
20240620,125800,8816347300,34950,34900,34950,34900,1078
|
|
20240620,125700,8778719350,34950,34950,35000,34900,464
|
|
20240620,125600,8762499050,34900,34950,34950,34900,748
|
|
20240620,125500,8736376450,35000,35200,35250,34900,16494
|
|
20240620,125400,8158689750,35100,35100,35200,35050,558
|
|
20240620,125300,8139105550,35150,35200,35250,35050,1567
|
|
20240620,125200,8084000050,35200,35200,35200,35100,1741
|
|
20240620,125100,8022813600,35150,35200,35300,35150,854
|
|
20240620,125000,7992753400,35300,35150,35350,35150,1232
|
|
20240620,124900,7949322150,35150,35050,35200,35050,1389
|
|
20240620,124800,7900460400,35150,34950,35200,34950,4697
|
|
20240620,124700,7736024250,34900,35250,35300,34850,30640
|
|
20240620,124600,6663457500,35250,35250,35300,35150,1570
|
|
20240620,124500,6608150050,35250,35500,35600,34900,8280
|
|
20240620,124400,6316366150,35500,35500,35650,35500,2114
|
|
20240620,124300,6241215900,35650,35450,35650,35350,2334
|
|
20240620,124200,6158270200,35450,35750,35750,35400,4126
|
|
20240620,124100,6011115050,35750,35550,35800,35450,6549
|
|
20240620,124000,5777904400,35550,35650,35700,35300,7403
|
|
20240620,123900,5514597050,35650,35750,35800,35500,5884
|
|
20240620,123800,5305085850,35800,35700,36100,35400,35348
|
|
20240620,123700,4039734250,35650,35250,35700,35200,12780
|
|
20240620,123600,3586820200,35250,35150,35250,35150,1268
|
|
20240620,123500,3542193550,35150,35200,35200,35150,719
|
|
20240620,123400,3516899900,35200,35150,35200,35100,2026
|
|
20240620,123300,3445738250,35150,35150,35150,35100,296
|
|
20240620,123200,3435337100,35100,35150,35200,35100,412
|
|
20240620,123100,3420854500,35150,34950,35150,34950,2827
|
|
20240620,123000,3321874750,34950,34950,35000,34950,218
|
|
20240620,122900,3314255300,34900,34950,34950,34900,310
|
|
20240620,122800,3303427800,34900,34900,34900,34850,171
|
|
20240620,122700,3297465550,34900,34900,34950,34850,154
|
|
20240620,122600,3292094200,34750,34950,35000,34750,996
|
|
20240620,122500,3257381400,34950,35000,35000,34950,45
|
|
20240620,122400,3255807250,35000,34950,35000,34850,848
|
|
20240620,122300,3226169100,34950,35000,35000,34950,673
|
|
20240620,122200,3202617550,35000,34900,35000,34850,564
|
|
20240620,122100,3182912050,34900,34900,34950,34900,112
|
|
20240620,122000,3179002150,34950,34800,34950,34800,91
|
|
20240620,121900,3175834100,34950,34950,34950,34850,694
|
|
20240620,121800,3151630650,34900,34950,34950,34900,106
|
|
20240620,121700,3147929350,34950,34900,34950,34900,167
|
|
20240620,121600,3142093650,34900,34900,34900,34900,355
|
|
20240620,121500,3129704150,34950,34950,35000,34900,1260
|
|
20240620,121400,3085683550,34950,34950,35000,34900,1019
|
|
20240620,121300,3050035400,35000,35000,35000,34900,1442
|
|
20240620,121200,2999652050,35000,35200,35200,34950,1302
|
|
20240620,121100,2954083150,35200,35200,35250,34950,7190
|
|
20240620,121000,2702319050,35200,35300,35350,35200,1392
|
|
20240620,120900,2653238500,35350,35050,35350,35050,6244
|
|
20240620,120800,2433380650,35100,35050,35100,34800,4854
|
|
20240620,120700,2263292050,34800,34800,35100,34650,10624
|
|
20240620,120600,1892276000,34800,34550,34800,34500,2074
|
|
20240620,120500,1820262000,34850,34650,34950,34550,5922
|
|
20240620,120400,1614410150,34550,34600,34650,34550,1327
|
|
20240620,120300,1568488550,34550,34550,34600,34550,580
|
|
20240620,120200,1548424550,34550,34550,34600,34450,1490
|
|
20240620,120100,1497001200,34600,34550,34600,34550,521
|
|
20240620,120000,1478975650,34500,34500,34600,34450,1875
|
|
20240620,115900,1414154000,34500,34500,34500,34500,95
|
|
20240620,115800,1410876500,34500,34450,34500,34400,741
|
|
20240620,115700,1385332050,34450,34450,34500,34450,581
|
|
20240620,115600,1365300500,34450,34450,34500,34450,211
|
|
20240620,115500,1358029900,34500,34450,34500,34450,46
|
|
20240620,115400,1356443700,34450,34450,34500,34450,42
|
|
20240620,115300,1354995000,34450,34450,34500,34450,200
|
|
20240620,115200,1348096800,34450,34450,34500,34450,28
|
|
20240620,115100,1347131100,34450,34450,34500,34450,58
|
|
20240620,115000,1345131400,34450,34450,34500,34450,214
|
|
20240620,114900,1337754950,34450,34450,34500,34450,3146
|
|
20240620,114800,1229362100,34450,34300,34450,34300,3442
|
|
20240620,114700,1110839750,34300,34300,34350,34300,83
|
|
20240620,114600,1107989250,34300,34350,34350,34300,81
|
|
20240620,114500,1105209600,34300,34300,34350,34300,74
|
|
20240620,114400,1102669450,34300,34300,34350,34300,117
|
|
20240620,114300,1098654300,34300,34350,34350,34300,92
|
|
20240620,114200,1095497300,34300,34300,34350,34300,37
|
|
20240620,114100,1094227300,34350,34350,34350,34350,99
|
|
20240620,114000,1090826650,34350,34300,34350,34300,42
|
|
20240620,113900,1089384650,34350,34350,34350,34350,64
|
|
20240620,113800,1087186250,34350,34350,34350,34350,237
|
|
20240620,113700,1079045300,34300,34300,34300,34300,20
|
|
20240620,113600,1078359300,34300,34300,34300,34250,33
|
|
20240620,113500,1077227450,34250,34250,34250,34250,14
|
|
20240620,113400,1076747950,34250,34300,34300,34250,63
|
|
20240620,113300,1074588400,34350,34200,34350,34200,42
|
|
20240620,113200,1073147050,34300,34400,34400,34300,242
|
|
20240620,113100,1064836000,34400,34400,34400,34400,22
|
|
20240620,113000,1064079200,34350,34400,34400,34350,153
|
|
20240620,112900,1058818600,34400,34400,34400,34350,847
|
|
20240620,112800,1029681900,34400,34350,34400,34350,832
|
|
20240620,112700,1001101150,34350,34300,34350,34300,282
|
|
20240620,112600,991414550,34300,34300,34350,34300,49
|
|
20240620,112500,989732650,34350,34250,34350,34200,136
|
|
20240620,112400,985068250,34350,34350,34350,34350,51
|
|
20240620,112300,983316400,34250,34200,34300,34200,288
|
|
20240620,112200,973438600,34300,34250,34300,34250,85
|
|
20240620,112100,970525400,34250,34250,34300,34250,140
|
|
20240620,112000,965729000,34250,34250,34300,34250,78
|
|
20240620,111900,963056400,34250,34250,34250,34250,135
|
|
20240620,111800,958432650,34300,34300,34300,34300,44
|
|
20240620,111700,956923450,34300,34300,34300,34250,39
|
|
20240620,111600,955585800,34250,34300,34300,34250,44
|
|
20240620,111500,954077300,34250,34250,34300,34250,99
|
|
20240620,111400,950682350,34300,34300,34300,34250,356
|
|
20240620,111300,938472600,34250,34250,34250,34250,1
|
|
20240620,111200,938438350,34300,34200,34300,34200,62
|
|
20240620,111100,936313050,34300,34300,34300,34300,14
|
|
20240620,111000,935832850,34300,34250,34300,34250,179
|
|
20240620,110900,929694550,34250,34200,34300,34150,2510
|
|
20240620,110800,843832700,34250,34200,34250,34200,71
|
|
20240620,110700,841403850,34250,34250,34250,34200,66
|
|
20240620,110600,839143950,34250,34250,34250,34250,0
|
|
20240620,110500,839143950,34250,34200,34250,34200,75
|
|
20240620,110400,836575850,34200,34250,34250,34200,47
|
|
20240620,110300,834966600,34250,34300,34300,34250,41
|
|
20240620,110200,833560600,34250,34250,34300,34250,19
|
|
20240620,110100,832909800,34300,34300,34300,34250,68
|
|
20240620,110000,830577700,34250,34250,34250,34250,8
|
|
20240620,105900,830303700,34250,34300,34300,34250,66
|
|
20240620,105800,828040200,34250,34250,34300,34250,42
|
|
20240620,105700,826601400,34250,34250,34250,34250,6
|
|
20240620,105600,826395900,34250,34300,34350,34250,106
|
|
20240620,105500,822757550,34300,34300,34300,34300,3
|
|
20240620,105400,822654650,34350,34350,34350,34350,149
|
|
20240620,105300,817536500,34300,34300,34300,34300,31
|
|
20240620,105200,816473200,34350,34300,34350,34300,102
|
|
20240620,105100,812973200,34250,34250,34300,34250,29
|
|
20240620,105000,811978850,34250,34250,34300,34250,164
|
|
20240620,104900,806360450,34300,34250,34300,34250,7
|
|
20240620,104800,806120650,34250,34250,34300,34250,59
|
|
20240620,104700,804097350,34250,34250,34250,34250,8
|
|
20240620,104600,803823350,34250,34350,34350,34250,169
|
|
20240620,104500,798026650,34350,34350,34350,34300,52
|
|
20240620,104400,796240550,34350,34350,34350,34350,0
|
|
20240620,104300,796240550,34350,34300,34350,34300,101
|
|
20240620,104200,792773700,34300,34350,34350,34300,16
|
|
20240620,104100,792224850,34350,34350,34350,34350,65
|
|
20240620,104000,789992100,34350,34350,34350,34300,296
|
|
20240620,103900,779825250,34300,34300,34350,34300,668
|
|
20240620,103800,756910850,34250,34300,34300,34250,51
|
|
20240620,103700,755162550,34250,34250,34250,34250,0
|
|
20240620,103600,755162550,34250,34250,34250,34250,170
|
|
20240620,103500,749340050,34250,34250,34250,34250,23
|
|
20240620,103400,748552300,34200,34150,34200,34150,24
|
|
20240620,103300,747731600,34150,34200,34200,34150,106
|
|
20240620,103200,744106600,34200,34100,34200,34100,52
|
|
20240620,103100,742328800,34100,34200,34200,34100,206
|
|
20240620,103000,735283800,34200,34300,34300,34100,381
|
|
20240620,102900,722248500,34250,34250,34300,34250,13
|
|
20240620,102800,721803050,34250,34250,34300,34250,69
|
|
20240620,102700,719438300,34250,34250,34300,34250,29
|
|
20240620,102600,718443900,34250,34250,34250,34250,28
|
|
20240620,102500,717484900,34250,34250,34300,34250,11
|
|
20240620,102400,717108000,34250,34250,34300,34250,59
|
|
20240620,102300,715084750,34250,34250,34300,34250,94
|
|
20240620,102200,711864850,34250,34250,34300,34250,382
|
|
20240620,102100,698775900,34250,34250,34300,34250,113
|
|
20240620,102000,694900650,34250,34250,34250,34250,8
|
|
20240620,101900,694626650,34250,34300,34300,34250,691
|
|
20240620,101800,670950850,34300,34300,34300,34300,41
|
|
20240620,101700,669544550,34300,34300,34300,34300,9
|
|
20240620,101600,669235850,34300,34300,34300,34300,1
|
|
20240620,101500,669201550,34300,34350,34350,34300,191
|
|
20240620,101400,662641200,34300,34300,34300,34300,8
|
|
20240620,101300,662366800,34300,34300,34300,34300,13
|
|
20240620,101200,661920900,34300,34300,34300,34300,14
|
|
20240620,101100,661440700,34300,34300,34300,34300,11
|
|
20240620,101000,661063400,34300,34300,34300,34300,11
|
|
20240620,100900,660686100,34350,34300,34350,34300,114
|
|
20240620,100800,656770900,34300,34300,34300,34300,65
|
|
20240620,100700,654541400,34350,34350,34350,34350,30
|
|
20240620,100600,653510900,34350,34300,34350,34300,43
|
|
20240620,100500,652034600,34350,34300,34350,34300,523
|
|
20240620,100400,634076200,34350,34350,34350,34300,238
|
|
20240620,100300,625905100,34400,34450,34450,34400,706
|
|
20240620,100200,601586250,34450,34450,34450,34450,0
|
|
20240620,100100,601586250,34450,34350,34450,34350,430
|
|
20240620,100000,586807050,34350,34400,34400,34350,305
|
|
20240620,095900,576329650,34400,34200,34450,34200,3269
|
|
20240620,095800,464056850,34200,34250,34300,34200,291
|
|
20240620,095700,454089950,34250,34200,34250,34200,455
|
|
20240620,095600,438506400,34200,34200,34250,34200,25
|
|
20240620,095500,437650700,34200,34200,34250,34200,83
|
|
20240620,095400,434811850,34200,34250,34250,34200,53
|
|
20240620,095300,432996950,34200,34200,34200,34200,32
|
|
20240620,095200,431902550,34200,34100,34200,34100,264
|
|
20240620,095100,422874150,34100,34100,34100,34100,20
|
|
20240620,095000,422192150,34200,34150,34200,34100,35
|
|
20240620,094900,420996150,34150,34150,34150,34150,42
|
|
20240620,094800,419561850,34150,34100,34150,34100,180
|
|
20240620,094700,413417850,34100,34200,34200,34100,66
|
|
20240620,094600,411163800,34100,34100,34150,34100,10
|
|
20240620,094500,410822750,34100,34200,34200,34100,117
|
|
20240620,094400,406827650,34150,34000,34250,34000,4114
|
|
20240620,094300,266531200,34000,34000,34000,34000,13
|
|
20240620,094200,266089200,34000,34000,34000,34000,60
|
|
20240620,094100,264049200,34000,34000,34000,34000,34
|
|
20240620,094000,262893200,34000,34000,34000,34000,11
|
|
20240620,093900,262519200,34050,34050,34050,34050,21
|
|
20240620,093800,261804150,34000,33950,34000,33950,124
|
|
20240620,093700,257588450,33950,34050,34050,33950,59
|
|
20240620,093600,255582650,34000,34000,34050,33950,251
|
|
20240620,093500,247050700,34000,34000,34000,34000,133
|
|
20240620,093400,242528700,34000,34000,34050,34000,81
|
|
20240620,093300,239774400,34050,34000,34050,34000,109
|
|
20240620,093200,236068350,34000,34000,34050,34000,230
|
|
20240620,093100,228239750,34000,34000,34050,34000,1723
|
|
20240620,093000,169652050,34000,33900,34000,33900,870
|
|
20240620,092900,140115350,33900,33950,33950,33900,249
|
|
20240620,092800,131661850,33900,33950,33950,33900,28
|
|
20240620,092700,130712150,33850,33850,33900,33750,473
|
|
20240620,092600,114715500,33900,33750,33900,33750,119
|
|
20240620,092500,110691300,33750,33750,33800,33750,87
|
|
20240620,092400,107754800,33750,33750,33800,33750,20
|
|
20240620,092300,107079500,33750,33750,33800,33750,29
|
|
20240620,092200,106100150,33750,33800,33800,33750,37
|
|
20240620,092100,104850150,33800,33750,33800,33750,36
|
|
20240620,092000,103633600,33750,33800,33900,33750,168
|
|
20240620,091900,97956300,33800,33800,33800,33800,13
|
|
20240620,091800,97516900,33800,33800,33900,33800,62
|
|
20240620,091700,95421000,33800,33800,33800,33800,15
|
|
20240620,091600,94914000,33900,33900,33900,33800,40
|
|
20240620,091500,93558300,33900,33750,33900,33750,120
|
|
20240620,091400,89507350,33750,33750,33950,33750,245
|
|
20240620,091300,81236200,33750,33750,33750,33750,14
|
|
20240620,091200,80763700,33750,33800,33800,33750,384
|
|
20240620,091100,67802700,33950,33750,33950,33750,357
|
|
20240620,091000,55732850,33750,33750,33800,33750,68
|
|
20240620,090900,53436950,33800,33750,33800,33750,94
|
|
20240620,090800,50261950,33750,33750,33800,33750,59
|
|
20240620,090700,48270550,33800,33750,33800,33750,44
|
|
20240620,090600,46784350,33700,33750,33800,33700,215
|
|
20240620,090500,39525150,33750,33700,33750,33700,26
|
|
20240620,090400,38648150,33700,33750,33750,33700,60
|
|
20240620,090300,36623550,33750,33750,33800,33700,25
|
|
20240620,090200,35779900,33800,33700,33800,33650,52
|
|
20240620,090100,34024750,33700,33750,33800,33600,212
|
|
20240620,090000,26879600,33750,34000,34000,33750,791
|