742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,211900,8615028400,34250,34250,34250,34250,161279
|
|
20240621,211800,8615028400,34250,34250,34250,34250,0
|
|
20240621,211700,8615028400,34250,34250,34250,34250,0
|
|
20240621,211600,8615028400,34250,34250,34250,34250,0
|
|
20240621,211500,8615028400,34250,34250,34250,34250,0
|
|
20240621,211400,8615028400,34250,34250,34250,34250,0
|
|
20240621,211300,8615028400,34250,34250,34250,34250,0
|
|
20240621,211200,8615028400,34250,34250,34250,34250,0
|
|
20240621,211100,8615028400,34250,34250,34250,34250,0
|
|
20240621,211000,8615028400,34250,34250,34250,34250,0
|
|
20240621,210900,8615028400,34250,34250,34250,34250,0
|
|
20240621,210800,8615028400,34250,34250,34250,34250,0
|
|
20240621,210700,8615028400,34250,34250,34250,34250,0
|
|
20240621,210600,8615028400,34250,34250,34250,34250,0
|
|
20240621,210500,8615028400,34250,34250,34250,34250,0
|
|
20240621,210400,8615028400,34250,34250,34250,34250,0
|
|
20240621,210300,8615028400,34250,34250,34250,34250,0
|
|
20240621,210200,8615028400,34250,34250,34250,34250,0
|
|
20240621,210100,8615028400,34250,34250,34250,34250,0
|
|
20240621,210000,8615028400,34250,34250,34250,34250,0
|
|
20240621,205900,8615028400,34250,34250,34250,34250,0
|
|
20240621,205800,8615028400,34250,34250,34250,34250,0
|
|
20240621,205700,8615028400,34250,34250,34250,34250,0
|
|
20240621,205600,8615028400,34250,34250,34250,34250,0
|
|
20240621,205500,8615028400,34250,34250,34250,34250,0
|
|
20240621,205400,8615028400,34250,34250,34250,34250,0
|
|
20240621,205300,8615028400,34250,34250,34250,34250,0
|
|
20240621,205200,8615028400,34250,34250,34250,34250,0
|
|
20240621,205100,8615028400,34250,34250,34250,34250,0
|
|
20240621,205000,8615028400,34250,34250,34250,34250,0
|
|
20240621,204900,8615028400,34250,34250,34250,34250,161279
|
|
20240621,204800,8615028400,34250,34250,34250,34250,0
|
|
20240621,204700,8615028400,34250,34250,34250,34250,0
|
|
20240621,204600,8615028400,34250,34250,34250,34250,0
|
|
20240621,204500,8615028400,34250,34250,34250,34250,0
|
|
20240621,204400,8615028400,34250,34250,34250,34250,0
|
|
20240621,204300,8615028400,34250,34250,34250,34250,0
|
|
20240621,204200,8615028400,34250,34250,34250,34250,0
|
|
20240621,204100,8615028400,34250,34250,34250,34250,0
|
|
20240621,204000,8615028400,34250,34250,34250,34250,0
|
|
20240621,203900,8615028400,34250,34250,34250,34250,0
|
|
20240621,203800,8615028400,34250,34250,34250,34250,0
|
|
20240621,203700,8615028400,34250,34250,34250,34250,0
|
|
20240621,203600,8615028400,34250,34250,34250,34250,0
|
|
20240621,203500,8615028400,34250,34250,34250,34250,0
|
|
20240621,203400,8615028400,34250,34250,34250,34250,0
|
|
20240621,203300,8615028400,34250,34250,34250,34250,0
|
|
20240621,203200,8615028400,34250,34250,34250,34250,0
|
|
20240621,203100,8615028400,34250,34250,34250,34250,0
|
|
20240621,203000,8615028400,34250,34250,34250,34250,0
|
|
20240621,202900,8615028400,34250,34250,34250,34250,0
|
|
20240621,202800,8615028400,34250,34250,34250,34250,0
|
|
20240621,202700,8615028400,34250,34250,34250,34250,0
|
|
20240621,202600,8615028400,34250,34250,34250,34250,0
|
|
20240621,202500,8615028400,34250,34250,34250,34250,0
|
|
20240621,202400,8615028400,34250,34250,34250,34250,0
|
|
20240621,202300,8615028400,34250,34250,34250,34250,0
|
|
20240621,202200,8615028400,34250,34250,34250,34250,0
|
|
20240621,202100,8615028400,34250,34250,34250,34250,0
|
|
20240621,202000,8615028400,34250,34250,34250,34250,0
|
|
20240621,201900,8615028400,34250,34250,34250,34250,161279
|
|
20240621,201800,8615028400,34250,34250,34250,34250,0
|
|
20240621,201700,8615028400,34250,34250,34250,34250,0
|
|
20240621,201600,8615028400,34250,34250,34250,34250,0
|
|
20240621,201500,8615028400,34250,34250,34250,34250,0
|
|
20240621,201400,8615028400,34250,34250,34250,34250,0
|
|
20240621,201300,8615028400,34250,34250,34250,34250,0
|
|
20240621,201200,8615028400,34250,34250,34250,34250,0
|
|
20240621,201100,8615028400,34250,34250,34250,34250,0
|
|
20240621,201000,8615028400,34250,34250,34250,34250,0
|
|
20240621,200900,8615028400,34250,34250,34250,34250,0
|
|
20240621,200800,8615028400,34250,34250,34250,34250,0
|
|
20240621,200700,8615028400,34250,34250,34250,34250,0
|
|
20240621,200600,8615028400,34250,34250,34250,34250,0
|
|
20240621,200500,8615028400,34250,34250,34250,34250,0
|
|
20240621,200400,8615028400,34250,34250,34250,34250,0
|
|
20240621,200300,8615028400,34250,34250,34250,34250,0
|
|
20240621,200200,8615028400,34250,34250,34250,34250,0
|
|
20240621,200100,8615028400,34250,34250,34250,34250,0
|
|
20240621,200000,8615028400,34250,34250,34250,34250,0
|
|
20240621,195900,8615028400,34250,34250,34250,34250,0
|
|
20240621,195800,8615028400,34250,34250,34250,34250,0
|
|
20240621,195700,8615028400,34250,34250,34250,34250,0
|
|
20240621,195600,8615028400,34250,34250,34250,34250,0
|
|
20240621,195500,8615028400,34250,34250,34250,34250,0
|
|
20240621,195400,8615028400,34250,34250,34250,34250,0
|
|
20240621,195300,8615028400,34250,34250,34250,34250,0
|
|
20240621,195200,8615028400,34250,34250,34250,34250,0
|
|
20240621,195100,8615028400,34250,34250,34250,34250,0
|
|
20240621,195000,8615028400,34250,34250,34250,34250,0
|
|
20240621,194900,8615028400,34250,34250,34250,34250,161279
|
|
20240621,194800,8615028400,34250,34250,34250,34250,0
|
|
20240621,194700,8615028400,34250,34250,34250,34250,0
|
|
20240621,194600,8615028400,34250,34250,34250,34250,0
|
|
20240621,194500,8615028400,34250,34250,34250,34250,0
|
|
20240621,194400,8615028400,34250,34250,34250,34250,0
|
|
20240621,194300,8615028400,34250,34250,34250,34250,0
|
|
20240621,194200,8615028400,34250,34250,34250,34250,0
|
|
20240621,194100,8615028400,34250,34250,34250,34250,0
|
|
20240621,194000,8615028400,34250,34250,34250,34250,0
|
|
20240621,193900,8615028400,34250,34250,34250,34250,0
|
|
20240621,193800,8615028400,34250,34250,34250,34250,0
|
|
20240621,193700,8615028400,34250,34250,34250,34250,0
|
|
20240621,193600,8615028400,34250,34250,34250,34250,0
|
|
20240621,193500,8615028400,34250,34250,34250,34250,0
|
|
20240621,193400,8615028400,34250,34250,34250,34250,0
|
|
20240621,193300,8615028400,34250,34250,34250,34250,0
|
|
20240621,193200,8615028400,34250,34250,34250,34250,0
|
|
20240621,193100,8615028400,34250,34250,34250,34250,0
|
|
20240621,193000,8615028400,34250,34250,34250,34250,0
|
|
20240621,192900,8615028400,34250,34250,34250,34250,0
|
|
20240621,192800,8615028400,34250,34250,34250,34250,0
|
|
20240621,192700,8615028400,34250,34250,34250,34250,0
|
|
20240621,192600,8615028400,34250,34250,34250,34250,0
|
|
20240621,192500,8615028400,34250,34250,34250,34250,0
|
|
20240621,192400,8615028400,34250,34250,34250,34250,0
|
|
20240621,192300,8615028400,34250,34250,34250,34250,0
|
|
20240621,192200,8615028400,34250,34250,34250,34250,0
|
|
20240621,192100,8615028400,34250,34250,34250,34250,0
|
|
20240621,192000,8615028400,34250,34250,34250,34250,0
|
|
20240621,191900,8615028400,34250,34250,34250,34250,161279
|
|
20240621,191800,8615028400,34250,34250,34250,34250,0
|
|
20240621,191700,8615028400,34250,34250,34250,34250,0
|
|
20240621,191600,8615028400,34250,34250,34250,34250,0
|
|
20240621,191500,8615028400,34250,34250,34250,34250,0
|
|
20240621,191400,8615028400,34250,34250,34250,34250,0
|
|
20240621,191300,8615028400,34250,34250,34250,34250,0
|
|
20240621,191200,8615028400,34250,34250,34250,34250,0
|
|
20240621,191100,8615028400,34250,34250,34250,34250,0
|
|
20240621,191000,8615028400,34250,34250,34250,34250,0
|
|
20240621,190900,8615028400,34250,34250,34250,34250,0
|
|
20240621,190800,8615028400,34250,34250,34250,34250,0
|
|
20240621,190700,8615028400,34250,34250,34250,34250,0
|
|
20240621,190600,8615028400,34250,34250,34250,34250,0
|
|
20240621,190500,8615028400,34250,34250,34250,34250,0
|
|
20240621,190400,8615028400,34250,34250,34250,34250,0
|
|
20240621,190300,8615028400,34250,34250,34250,34250,0
|
|
20240621,190200,8615028400,34250,34250,34250,34250,0
|
|
20240621,190100,8615028400,34250,34250,34250,34250,0
|
|
20240621,190000,8615028400,34250,34250,34250,34250,0
|
|
20240621,185900,8615028400,34250,34250,34250,34250,0
|
|
20240621,185800,8615028400,34250,34250,34250,34250,0
|
|
20240621,185700,8615028400,34250,34250,34250,34250,0
|
|
20240621,185600,8615028400,34250,34250,34250,34250,0
|
|
20240621,185500,8615028400,34250,34250,34250,34250,0
|
|
20240621,185400,8615028400,34250,34250,34250,34250,0
|
|
20240621,185300,8615028400,34250,34250,34250,34250,0
|
|
20240621,185200,8615028400,34250,34250,34250,34250,0
|
|
20240621,185100,8615028400,34250,34250,34250,34250,0
|
|
20240621,185000,8615028400,34250,34250,34250,34250,0
|
|
20240621,184900,8615028400,34250,34250,34250,34250,161279
|
|
20240621,184800,8615028400,34250,34250,34250,34250,0
|
|
20240621,184700,8615028400,34250,34250,34250,34250,0
|
|
20240621,184600,8615028400,34250,34250,34250,34250,0
|
|
20240621,184500,8615028400,34250,34250,34250,34250,0
|
|
20240621,184400,8615028400,34250,34250,34250,34250,0
|
|
20240621,184300,8615028400,34250,34250,34250,34250,0
|
|
20240621,184200,8615028400,34250,34250,34250,34250,0
|
|
20240621,184100,8615028400,34250,34250,34250,34250,0
|
|
20240621,184000,8615028400,34250,34250,34250,34250,0
|
|
20240621,183900,8615028400,34250,34250,34250,34250,0
|
|
20240621,183800,8615028400,34250,34250,34250,34250,0
|
|
20240621,183700,8615028400,34250,34250,34250,34250,0
|
|
20240621,183600,8615028400,34250,34250,34250,34250,0
|
|
20240621,183500,8615028400,34250,34250,34250,34250,0
|
|
20240621,183400,8615028400,34250,34250,34250,34250,0
|
|
20240621,183300,8615028400,34250,34250,34250,34250,0
|
|
20240621,183200,8615028400,34250,34250,34250,34250,0
|
|
20240621,183100,8615028400,34250,34250,34250,34250,0
|
|
20240621,183000,8615028400,34250,34250,34250,34250,0
|
|
20240621,182900,8615028400,34250,34250,34250,34250,0
|
|
20240621,182800,8615028400,34250,34250,34250,34250,0
|
|
20240621,182700,8615028400,34250,34250,34250,34250,0
|
|
20240621,182600,8615028400,34250,34250,34250,34250,0
|
|
20240621,182500,8615028400,34250,34250,34250,34250,0
|
|
20240621,182400,8615028400,34250,34250,34250,34250,0
|
|
20240621,182300,8615028400,34250,34250,34250,34250,0
|
|
20240621,182200,8615028400,34250,34250,34250,34250,0
|
|
20240621,182100,8615028400,34250,34250,34250,34250,0
|
|
20240621,182000,8615028400,34250,34250,34250,34250,0
|
|
20240621,181900,8615028400,34250,34250,34250,34250,161279
|
|
20240621,181800,8615028400,34250,34250,34250,34250,0
|
|
20240621,181700,8615028400,34250,34250,34250,34250,0
|
|
20240621,181600,8615028400,34250,34250,34250,34250,0
|
|
20240621,181500,8615028400,34250,34250,34250,34250,0
|
|
20240621,181400,8615028400,34250,34250,34250,34250,0
|
|
20240621,181300,8615028400,34250,34250,34250,34250,0
|
|
20240621,181200,8615028400,34250,34250,34250,34250,0
|
|
20240621,181100,8615028400,34250,34250,34250,34250,0
|
|
20240621,181000,8615028400,34250,34250,34250,34250,0
|
|
20240621,180900,8615028400,34250,34250,34250,34250,0
|
|
20240621,180800,8615028400,34250,34250,34250,34250,0
|
|
20240621,180700,8615028400,34250,34250,34250,34250,0
|
|
20240621,180600,8615028400,34250,34250,34250,34250,0
|
|
20240621,180500,8615028400,34250,34250,34250,34250,0
|
|
20240621,180400,8615028400,34250,34250,34250,34250,0
|
|
20240621,180300,8615028400,34250,34250,34250,34250,0
|
|
20240621,180200,8615028400,34250,34250,34250,34250,0
|
|
20240621,180100,8615028400,34250,34250,34250,34250,0
|
|
20240621,180000,8615028400,34250,34250,34250,34250,0
|
|
20240621,175900,8615028400,34250,34250,34250,34250,0
|
|
20240621,175800,8615028400,34250,34250,34250,34250,0
|
|
20240621,175700,8615028400,34250,34250,34250,34250,0
|
|
20240621,175600,8615028400,34250,34250,34250,34250,0
|
|
20240621,175500,8615028400,34250,34250,34250,34250,0
|
|
20240621,175400,8615028400,34250,34250,34250,34250,0
|
|
20240621,175300,8615028400,34250,34250,34250,34250,0
|
|
20240621,175200,8615028400,34250,34250,34250,34250,0
|
|
20240621,175100,8615028400,34250,34250,34250,34250,0
|
|
20240621,175000,8615028400,34250,34250,34250,34250,0
|
|
20240621,174900,8615028400,34250,34250,34250,34250,161279
|
|
20240621,174800,8615028400,34250,34250,34250,34250,0
|
|
20240621,174700,8615028400,34250,34250,34250,34250,0
|
|
20240621,174600,8615028400,34250,34250,34250,34250,0
|
|
20240621,174500,8615028400,34250,34250,34250,34250,0
|
|
20240621,174400,8615028400,34250,34250,34250,34250,0
|
|
20240621,174300,8615028400,34250,34250,34250,34250,0
|
|
20240621,174200,8615028400,34250,34250,34250,34250,0
|
|
20240621,174100,8615028400,34250,34250,34250,34250,0
|
|
20240621,174000,8615028400,34250,34250,34250,34250,0
|
|
20240621,173900,8615028400,34250,34250,34250,34250,0
|
|
20240621,173800,8615028400,34250,34250,34250,34250,0
|
|
20240621,173700,8615028400,34250,34250,34250,34250,0
|
|
20240621,173600,8615028400,34250,34250,34250,34250,0
|
|
20240621,173500,8615028400,34250,34250,34250,34250,0
|
|
20240621,173400,8615028400,34250,34250,34250,34250,0
|
|
20240621,173300,8615028400,34250,34250,34250,34250,0
|
|
20240621,173200,8615028400,34250,34250,34250,34250,0
|
|
20240621,173100,8615028400,34250,34250,34250,34250,0
|
|
20240621,173000,8615028400,34250,34250,34250,34250,0
|
|
20240621,172900,8615028400,34250,34250,34250,34250,0
|
|
20240621,172800,8615028400,34250,34250,34250,34250,0
|
|
20240621,172700,8615028400,34250,34250,34250,34250,0
|
|
20240621,172600,8615028400,34250,34250,34250,34250,0
|
|
20240621,172500,8615028400,34250,34250,34250,34250,0
|
|
20240621,172400,8615028400,34250,34250,34250,34250,0
|
|
20240621,172300,8615028400,34250,34250,34250,34250,0
|
|
20240621,172200,8615028400,34250,34250,34250,34250,0
|
|
20240621,172100,8615028400,34250,34250,34250,34250,0
|
|
20240621,172000,8615028400,34250,34250,34250,34250,0
|
|
20240621,171900,8615028400,34250,34250,34250,34250,161279
|
|
20240621,171800,8615028400,34250,34250,34250,34250,0
|
|
20240621,171700,8615028400,34250,34250,34250,34250,0
|
|
20240621,171600,8615028400,34250,34250,34250,34250,0
|
|
20240621,171500,8615028400,34250,34250,34250,34250,0
|
|
20240621,171400,8615028400,34250,34250,34250,34250,0
|
|
20240621,171300,8615028400,34250,34250,34250,34250,0
|
|
20240621,171200,8615028400,34250,34250,34250,34250,0
|
|
20240621,171100,8615028400,34250,34250,34250,34250,0
|
|
20240621,171000,8615028400,34250,34250,34250,34250,0
|
|
20240621,170900,8615028400,34250,34250,34250,34250,0
|
|
20240621,170800,8615028400,34250,34250,34250,34250,0
|
|
20240621,170700,8615028400,34250,34250,34250,34250,0
|
|
20240621,170600,8615028400,34250,34250,34250,34250,0
|
|
20240621,170500,8615028400,34250,34250,34250,34250,0
|
|
20240621,170400,8615028400,34250,34250,34250,34250,0
|
|
20240621,170300,8615028400,34250,34250,34250,34250,0
|
|
20240621,170200,8615028400,34250,34250,34250,34250,0
|
|
20240621,170100,8615028400,34250,34250,34250,34250,0
|
|
20240621,170000,8615028400,34250,34250,34250,34250,0
|
|
20240621,165900,8615028400,34250,34250,34250,34250,0
|
|
20240621,165800,8615028400,34250,34250,34250,34250,0
|
|
20240621,165700,8615028400,34250,34250,34250,34250,0
|
|
20240621,165600,8615028400,34250,34250,34250,34250,0
|
|
20240621,165500,8615028400,34250,34250,34250,34250,0
|
|
20240621,165400,8615028400,34250,34250,34250,34250,0
|
|
20240621,165300,8615028400,34250,34250,34250,34250,0
|
|
20240621,165200,8615028400,34250,34250,34250,34250,0
|
|
20240621,165100,8615028400,34250,34250,34250,34250,0
|
|
20240621,165000,8615028400,34250,34250,34250,34250,0
|
|
20240621,164900,8615028400,34250,34250,34250,34250,161279
|
|
20240621,164800,8615028400,34250,34250,34250,34250,0
|
|
20240621,164700,8615028400,34250,34250,34250,34250,0
|
|
20240621,164600,8615028400,34250,34250,34250,34250,0
|
|
20240621,164500,8615028400,34250,34250,34250,34250,0
|
|
20240621,164400,8615028400,34250,34250,34250,34250,0
|
|
20240621,164300,8615028400,34250,34250,34250,34250,0
|
|
20240621,164200,8615028400,34250,34250,34250,34250,0
|
|
20240621,164100,8615028400,34250,34250,34250,34250,0
|
|
20240621,164000,8615028400,34250,34250,34250,34250,0
|
|
20240621,163900,8615028400,34250,34250,34250,34250,0
|
|
20240621,163800,8615028400,34250,34250,34250,34250,0
|
|
20240621,163700,8615028400,34250,34250,34250,34250,0
|
|
20240621,163600,8615028400,34250,34250,34250,34250,0
|
|
20240621,163500,8615028400,34250,34250,34250,34250,0
|
|
20240621,163400,8615028400,34250,34250,34250,34250,0
|
|
20240621,163300,8615028400,34250,34250,34250,34250,0
|
|
20240621,163200,8615028400,34250,34250,34250,34250,0
|
|
20240621,163100,8615028400,34250,34250,34250,34250,0
|
|
20240621,163000,8615028400,34250,34250,34250,34250,0
|
|
20240621,162900,8615028400,34250,34250,34250,34250,0
|
|
20240621,162800,8615028400,34250,34250,34250,34250,0
|
|
20240621,162700,8615028400,34250,34250,34250,34250,0
|
|
20240621,162600,8615028400,34250,34250,34250,34250,0
|
|
20240621,162500,8615028400,34250,34250,34250,34250,0
|
|
20240621,162400,8615028400,34250,34250,34250,34250,0
|
|
20240621,162300,8615028400,34250,34250,34250,34250,0
|
|
20240621,162200,8615028400,34250,34250,34250,34250,0
|
|
20240621,162100,8615028400,34250,34250,34250,34250,0
|
|
20240621,162000,8615028400,34250,34250,34250,34250,0
|
|
20240621,161900,8615028400,34250,34250,34250,34250,161279
|
|
20240621,161800,8615028400,34250,34250,34250,34250,0
|
|
20240621,161700,8615028400,34250,34250,34250,34250,0
|
|
20240621,161600,8615028400,34250,34250,34250,34250,0
|
|
20240621,161500,8615028400,34250,34250,34250,34250,0
|
|
20240621,161400,8615028400,34250,34250,34250,34250,0
|
|
20240621,161300,8615028400,34250,34250,34250,34250,0
|
|
20240621,161200,8615028400,34250,34250,34250,34250,0
|
|
20240621,161100,8615028400,34250,34250,34250,34250,0
|
|
20240621,161000,8615028400,34250,34250,34250,34250,0
|
|
20240621,160900,8615028400,34250,34250,34250,34250,0
|
|
20240621,160800,8615028400,34250,34250,34250,34250,0
|
|
20240621,160700,8615028400,34250,34250,34250,34250,0
|
|
20240621,160600,8615028400,34250,34250,34250,34250,0
|
|
20240621,160500,8615028400,34250,34250,34250,34250,0
|
|
20240621,160400,8615028400,34250,34250,34250,34250,0
|
|
20240621,160300,8615028400,34250,34250,34250,34250,0
|
|
20240621,160200,8615028400,34250,34250,34250,34250,0
|
|
20240621,160100,8615028400,34250,34250,34250,34250,0
|
|
20240621,160000,8615028400,34250,34250,34250,34250,0
|
|
20240621,155900,8615028400,34250,34250,34250,34250,0
|
|
20240621,155800,8615028400,34250,34250,34250,34250,0
|
|
20240621,155700,8615028400,34250,34250,34250,34250,0
|
|
20240621,155600,8615028400,34250,34250,34250,34250,0
|
|
20240621,155500,8615028400,34250,34250,34250,34250,0
|
|
20240621,155400,8615028400,34250,34250,34250,34250,0
|
|
20240621,155300,8615028400,34250,34250,34250,34250,0
|
|
20240621,155200,8615028400,34250,34250,34250,34250,0
|
|
20240621,155100,8615028400,34250,34250,34250,34250,0
|
|
20240621,155000,8615028400,34250,34250,34250,34250,0
|
|
20240621,154900,8615028400,34250,34250,34250,34250,161279
|
|
20240621,154800,8615028400,34250,34250,34250,34250,0
|
|
20240621,154700,8615028400,34250,34250,34250,34250,0
|
|
20240621,154600,8615028400,34250,34250,34250,34250,0
|
|
20240621,154500,8615028400,34250,34250,34250,34250,0
|
|
20240621,154400,8615028400,34250,34250,34250,34250,0
|
|
20240621,154300,8615028400,34250,34250,34250,34250,0
|
|
20240621,154200,8615028400,34250,34250,34250,34250,0
|
|
20240621,154100,8615028400,34250,34250,34250,34250,0
|
|
20240621,154000,8615028400,34250,34250,34250,34250,0
|
|
20240621,153900,8615028400,34250,34250,34250,34250,0
|
|
20240621,153800,8615028400,34250,34250,34250,34250,0
|
|
20240621,153700,8615028400,34250,34250,34250,34250,0
|
|
20240621,153600,8615028400,34250,34250,34250,34250,0
|
|
20240621,153500,8615028400,34250,34250,34250,34250,0
|
|
20240621,153400,8615028400,34250,34250,34250,34250,0
|
|
20240621,153300,8615028400,34250,34250,34250,34250,0
|
|
20240621,153200,8615028400,34250,34250,34250,34250,0
|
|
20240621,153100,8615028400,34250,34250,34250,34250,0
|
|
20240621,153000,8615028400,34250,34250,34250,34250,161279
|
|
20240621,152900,3091222650,34550,34550,34550,34550,0
|
|
20240621,152800,3091222650,34550,34550,34550,34550,0
|
|
20240621,152700,3091222650,34550,34550,34550,34550,0
|
|
20240621,152600,3091222650,34550,34550,34550,34550,0
|
|
20240621,152500,3091222650,34550,34550,34550,34550,0
|
|
20240621,152400,3091222650,34550,34550,34550,34550,0
|
|
20240621,152300,3091222650,34550,34550,34550,34550,0
|
|
20240621,152200,3091222650,34550,34550,34550,34550,0
|
|
20240621,152100,3091222650,34550,34550,34550,34550,0
|
|
20240621,152000,3091222650,34550,34550,34550,34550,0
|
|
20240621,151900,3091222650,34550,34550,34600,34550,773
|
|
20240621,151800,3064494500,34500,34500,34550,34500,492
|
|
20240621,151700,3047499850,34550,34450,34550,34450,104
|
|
20240621,151600,3043911300,34500,34450,34550,34450,260
|
|
20240621,151500,3034941300,34450,34500,34550,34450,122
|
|
20240621,151400,3030732350,34500,34450,34550,34450,387
|
|
20240621,151300,3017380150,34450,34450,34500,34450,184
|
|
20240621,151200,3011036900,34450,34500,34500,34450,82
|
|
20240621,151100,3008210250,34450,34450,34500,34450,53
|
|
20240621,151000,3006383800,34450,34550,34550,34450,125
|
|
20240621,150900,3002075250,34550,34500,34550,34450,108
|
|
20240621,150800,2998349250,34500,34550,34600,34400,1538
|
|
20240621,150700,2945216750,34500,34500,34550,34500,83
|
|
20240621,150600,2942352600,34500,34600,34600,34500,132
|
|
20240621,150500,2937792000,34600,34600,34600,34550,132
|
|
20240621,150400,2933231150,34550,34600,34600,34550,90
|
|
20240621,150300,2930121500,34550,34550,34550,34550,33
|
|
20240621,150200,2928981350,34600,34550,34600,34550,113
|
|
20240621,150100,2925077000,34600,34500,34600,34500,835
|
|
20240621,150000,2896263100,34500,34550,34550,34500,89
|
|
20240621,145900,2893190500,34600,34500,34600,34500,109
|
|
20240621,145800,2889423600,34500,34450,34600,34450,2305
|
|
20240621,145700,2809750900,34500,34450,34500,34450,232
|
|
20240621,145600,2801749950,34500,34500,34500,34450,152
|
|
20240621,145500,2796512350,34450,34450,34500,34400,75
|
|
20240621,145400,2793927850,34500,34450,34500,34400,148
|
|
20240621,145300,2788826950,34500,34500,34550,34450,165
|
|
20240621,145200,2783136600,34550,34400,34550,34400,393
|
|
20240621,145100,2769587650,34450,34450,34500,34400,123
|
|
20240621,145000,2765352450,34450,34450,34500,34450,96
|
|
20240621,144900,2762044100,34450,34450,34500,34450,173
|
|
20240621,144800,2756082400,34500,34450,34550,34400,170
|
|
20240621,144700,2750225150,34400,34400,34450,34400,138
|
|
20240621,144600,2745477300,34400,34400,34450,34400,67
|
|
20240621,144500,2743169250,34450,34400,34550,34400,143
|
|
20240621,144400,2738243400,34450,34400,34450,34400,156
|
|
20240621,144300,2732876150,34450,34450,34450,34350,138
|
|
20240621,144200,2728127150,34450,34450,34500,34400,72
|
|
20240621,144100,2725646450,34500,34400,34500,34400,71
|
|
20240621,144000,2723200800,34500,34500,34500,34400,156
|
|
20240621,143900,2717820900,34500,34450,34500,34400,108
|
|
20240621,143800,2714098100,34500,34450,34500,34400,55
|
|
20240621,143700,2712203000,34450,34400,34450,34400,80
|
|
20240621,143600,2709450250,34400,34400,34450,34400,106
|
|
20240621,143500,2705801800,34350,34400,34450,34350,113
|
|
20240621,143400,2701915500,34450,34400,34450,34350,293
|
|
20240621,143300,2691832900,34400,34400,34450,34350,94
|
|
20240621,143200,2688598350,34400,34400,34450,34350,333
|
|
20240621,143100,2677142400,34400,34350,34400,34350,43
|
|
20240621,143000,2675665150,34350,34350,34400,34350,127
|
|
20240621,142900,2671301450,34350,34350,34400,34350,88
|
|
20240621,142800,2668278100,34350,34400,34400,34350,109
|
|
20240621,142700,2664531800,34400,34350,34400,34350,194
|
|
20240621,142600,2657867200,34350,34350,34400,34350,216
|
|
20240621,142500,2650447550,34350,34400,34450,34350,64
|
|
20240621,142400,2648246700,34400,34400,34450,34400,42
|
|
20240621,142300,2646801150,34400,34450,34450,34400,88
|
|
20240621,142200,2643773900,34400,34400,34500,34350,383
|
|
20240621,142100,2630603950,34400,34550,34600,34400,1115
|
|
20240621,142000,2592120550,34550,34450,34650,34400,1134
|
|
20240621,141900,2552999650,34500,34450,34500,34450,33
|
|
20240621,141800,2551861200,34450,34450,34500,34450,69
|
|
20240621,141700,2549483600,34450,34450,34500,34400,384
|
|
20240621,141600,2536255050,34500,34500,34550,34450,66
|
|
20240621,141500,2533980200,34450,34550,34550,34450,102
|
|
20240621,141400,2530459850,34550,34550,34600,34500,63
|
|
20240621,141300,2528284300,34500,34600,34600,34500,21
|
|
20240621,141200,2527557800,34650,34600,34650,34550,637
|
|
20240621,141100,2505490350,34600,34500,34600,34450,1772
|
|
20240621,141000,2444295800,34450,34500,34500,34400,1968
|
|
20240621,140900,2376418700,34450,34500,34500,34350,213
|
|
20240621,140800,2369083800,34400,34450,34450,34400,65
|
|
20240621,140700,2366844700,34400,34400,34450,34400,61
|
|
20240621,140600,2364745800,34400,34400,34400,34350,619
|
|
20240621,140500,2343457800,34450,34400,34450,34350,133
|
|
20240621,140400,2338879400,34400,34350,34400,34350,92
|
|
20240621,140300,2335715600,34350,34400,34400,34350,135
|
|
20240621,140200,2331073600,34400,34400,34450,34350,47
|
|
20240621,140100,2329457050,34350,34400,34450,34350,75
|
|
20240621,140000,2326878400,34400,34450,34450,34400,40
|
|
20240621,135900,2325501300,34450,34400,34450,34400,32
|
|
20240621,135800,2324398950,34400,34400,34400,34400,2
|
|
20240621,135700,2324330150,34450,34400,34450,34400,96
|
|
20240621,135600,2321025100,34350,34400,34400,34350,32
|
|
20240621,135500,2319924700,34400,34500,34500,34400,13
|
|
20240621,135400,2319476400,34400,34400,34500,34400,3
|
|
20240621,135300,2319373100,34450,34450,34450,34400,40
|
|
20240621,135200,2317995150,34400,34400,34400,34400,1
|
|
20240621,135100,2317960750,34350,34450,34500,34350,743
|
|
20240621,135000,2292349500,34400,34400,34450,34400,42
|
|
20240621,134900,2290904500,34450,34450,34450,34450,11
|
|
20240621,134800,2290525550,34400,34450,34450,34400,125
|
|
20240621,134700,2286219350,34450,34350,34450,34350,290
|
|
20240621,134600,2276254550,34450,34400,34500,34350,365
|
|
20240621,134500,2263684900,34350,34350,34450,34350,3
|
|
20240621,134400,2263581750,34400,34350,34400,34350,37
|
|
20240621,134300,2262309200,34350,34400,34400,34350,7
|
|
20240621,134200,2262068650,34450,34450,34450,34350,52
|
|
20240621,134100,2260280650,34350,34500,34500,34350,81
|
|
20240621,134000,2257496650,34350,34400,34400,34350,303
|
|
20240621,133900,2247083450,34450,34450,34450,34450,20
|
|
20240621,133800,2246394450,34450,34400,34450,34400,36
|
|
20240621,133700,2245155700,34450,34400,34450,34400,39
|
|
20240621,133600,2243812400,34400,34400,34400,34400,6
|
|
20240621,133500,2243606000,34400,34450,34450,34400,9
|
|
20240621,133400,2243296300,34450,34400,34450,34400,5
|
|
20240621,133300,2243124200,34400,34450,34450,34400,78
|
|
20240621,133200,2240438700,34450,34450,34450,34450,21
|
|
20240621,133100,2239715250,34450,34500,34500,34450,409
|
|
20240621,133000,2225623700,34450,34450,34450,34450,1
|
|
20240621,132900,2225589250,34450,34450,34450,34450,361
|
|
20240621,132800,2213152800,34450,34450,34500,34400,889
|
|
20240621,132700,2182515200,34400,34450,34500,34400,436
|
|
20240621,132600,2167498100,34500,34450,34500,34450,35
|
|
20240621,132500,2166291250,34450,34500,34500,34450,4
|
|
20240621,132400,2166153300,34500,34500,34500,34450,155
|
|
20240621,132300,2160812500,34500,34550,34550,34500,39
|
|
20240621,132200,2159465100,34450,34500,34550,34450,104
|
|
20240621,132100,2155878200,34450,34500,34550,34450,140
|
|
20240621,132000,2151047700,34500,34550,34600,34500,46
|
|
20240621,131900,2149459200,34600,34600,34600,34600,1
|
|
20240621,131800,2149424600,34500,34450,34600,34450,61
|
|
20240621,131700,2147318750,34450,34450,34450,34450,11
|
|
20240621,131600,2146939800,34650,34650,34650,34550,17
|
|
20240621,131500,2146351850,34550,34400,34700,34350,2877
|
|
20240621,131400,2047044950,34350,34350,34350,34350,1
|
|
20240621,131300,2047010600,34350,34350,34350,34350,0
|
|
20240621,131200,2047010600,34350,34450,34450,34350,209
|
|
20240621,131100,2039822150,34400,34400,34400,34400,16
|
|
20240621,131000,2039271750,34400,34500,34500,34400,3722
|
|
20240621,130900,1911074750,34450,34500,34500,34450,202
|
|
20240621,130800,1904110850,34500,34550,34550,34500,21
|
|
20240621,130700,1903385450,34450,34500,34500,34450,12
|
|
20240621,130600,1902971750,34450,34500,34500,34450,17
|
|
20240621,130500,1902385800,34450,34450,34500,34450,31
|
|
20240621,130400,1901317600,34450,34450,34450,34450,24
|
|
20240621,130300,1900490800,34400,34400,34450,34400,29
|
|
20240621,130200,1899492100,34450,34450,34450,34400,81
|
|
20240621,130100,1896705050,34450,34450,34450,34400,10
|
|
20240621,130000,1896360700,34450,34450,34450,34450,4
|
|
20240621,125900,1896222900,34450,34450,34450,34450,14
|
|
20240621,125800,1895740600,34450,34450,34450,34450,126
|
|
20240621,125700,1891399900,34450,34500,34500,34450,81
|
|
20240621,125600,1888606750,34450,34450,34450,34450,3
|
|
20240621,125500,1888503400,34450,34450,34500,34450,307
|
|
20240621,125400,1877926700,34500,34450,34500,34450,6
|
|
20240621,125300,1877719950,34500,34450,34500,34450,35
|
|
20240621,125200,1876513400,34450,34450,34450,34450,8
|
|
20240621,125100,1876237800,34450,34450,34450,34450,2
|
|
20240621,125000,1876168900,34450,34450,34450,34450,0
|
|
20240621,124900,1876168900,34450,34450,34500,34450,11
|
|
20240621,124800,1875789750,34450,34500,34500,34450,39
|
|
20240621,124700,1874445400,34500,34500,34500,34450,32
|
|
20240621,124600,1873341700,34500,34500,34500,34500,0
|
|
20240621,124500,1873341700,34500,34450,34500,34450,14
|
|
20240621,124400,1872859100,34450,34450,34450,34450,294
|
|
20240621,124300,1862730800,34450,34500,34500,34450,185
|
|
20240621,124200,1856357000,34500,34500,34500,34450,10
|
|
20240621,124100,1856012250,34500,34500,34500,34450,43
|
|
20240621,124000,1854529100,34500,34500,34500,34500,3
|
|
20240621,123900,1854425600,34500,34450,34500,34450,56
|
|
20240621,123800,1852496250,34450,34500,34500,34450,14
|
|
20240621,123700,1852013300,34450,34500,34500,34450,56
|
|
20240621,123600,1850081950,34450,34500,34500,34450,4
|
|
20240621,123500,1849944100,34450,34450,34450,34450,16
|
|
20240621,123400,1849392900,34500,34500,34500,34450,61
|
|
20240621,123300,1847288850,34450,34500,34500,34450,266
|
|
20240621,123200,1838113900,34500,34450,34500,34450,3
|
|
20240621,123100,1838010500,34450,34500,34500,34450,177
|
|
20240621,123000,1831905350,34450,34500,34500,34450,248
|
|
20240621,122900,1823357400,34450,34450,34500,34450,188
|
|
20240621,122800,1816878550,34450,34500,34500,34450,21
|
|
20240621,122700,1816154600,34500,34500,34500,34500,0
|
|
20240621,122600,1816154600,34500,34450,34500,34450,51
|
|
20240621,122500,1814396300,34450,34500,34500,34450,109
|
|
20240621,122400,1810638800,34500,34500,34500,34500,26
|
|
20240621,122300,1809741800,34500,34500,34500,34450,29
|
|
20240621,122200,1808741350,34450,34550,34550,34450,208
|
|
20240621,122100,1801566000,34550,34500,34550,34500,26
|
|
20240621,122000,1800668450,34450,34450,34450,34450,3
|
|
20240621,121900,1800565100,34450,34550,34550,34450,214
|
|
20240621,121800,1793180650,34500,34500,34500,34500,0
|
|
20240621,121700,1793180650,34500,34500,34550,34500,24
|
|
20240621,121600,1792352400,34450,34450,34450,34450,0
|
|
20240621,121500,1792352400,34450,34500,34500,34450,121
|
|
20240621,121400,1788178850,34450,34500,34500,34450,104
|
|
20240621,121300,1784591700,34550,34550,34550,34550,3
|
|
20240621,121200,1784488050,34500,34550,34550,34500,35
|
|
20240621,121100,1783280100,34550,34500,34550,34500,80
|
|
20240621,121000,1780518300,34500,34500,34500,34500,7
|
|
20240621,120900,1780276800,34500,34500,34500,34500,24
|
|
20240621,120800,1779448800,34550,34500,34550,34500,35
|
|
20240621,120700,1778241150,34550,34550,34550,34550,4
|
|
20240621,120600,1778102950,34550,34500,34550,34500,2
|
|
20240621,120500,1778033900,34500,34600,34600,34500,9
|
|
20240621,120400,1777722600,34500,34500,34500,34500,0
|
|
20240621,120300,1777722600,34500,34500,34500,34450,243
|
|
20240621,120200,1769340700,34500,34450,34500,34450,7
|
|
20240621,120100,1769099500,34450,34550,34600,34450,115
|
|
20240621,120000,1765128800,34500,34550,34550,34500,51
|
|
20240621,115900,1763369200,34450,34450,34750,34450,346
|
|
20240621,115800,1751396150,34450,34500,34500,34450,2
|
|
20240621,115700,1751327200,34450,34500,34500,34450,29
|
|
20240621,115600,1750328050,34500,34500,34500,34500,5
|
|
20240621,115500,1750155550,34450,34500,34550,34450,123
|
|
20240621,115400,1745912050,34500,34550,34550,34500,16
|
|
20240621,115300,1745360000,34550,34550,34550,34550,3
|
|
20240621,115200,1745256350,34500,34550,34550,34500,17
|
|
20240621,115100,1744669650,34500,34500,34500,34500,0
|
|
20240621,115000,1744669650,34500,34500,34600,34500,20
|
|
20240621,114900,1743979400,34500,34500,34600,34500,88
|
|
20240621,114800,1740940000,34500,34450,34500,34450,162
|
|
20240621,114700,1735353500,34500,34450,34500,34450,26
|
|
20240621,114600,1734457650,34450,34450,34450,34450,9
|
|
20240621,114500,1734147600,34450,34500,34500,34450,142
|
|
20240621,114400,1729250600,34500,34500,34500,34400,121
|
|
20240621,114300,1725080550,34450,34500,34500,34450,2
|
|
20240621,114200,1725011600,34450,34550,34550,34450,140
|
|
20240621,114100,1720185150,34500,34500,34550,34450,229
|
|
20240621,114000,1712285350,34500,34500,34500,34500,14
|
|
20240621,113900,1711802350,34500,34550,34550,34500,8
|
|
20240621,113800,1711526200,34500,34500,34500,34500,33
|
|
20240621,113700,1710387700,34550,34550,34550,34500,60
|
|
20240621,113600,1708314950,34500,34500,34550,34500,24
|
|
20240621,113500,1707486800,34500,34500,34500,34500,5
|
|
20240621,113400,1707314300,34500,34500,34500,34500,90
|
|
20240621,113300,1704209300,34500,34450,34500,34450,43
|
|
20240621,113200,1702727300,34450,34450,34500,34400,151
|
|
20240621,113100,1697524100,34450,34500,34500,34450,3
|
|
20240621,113000,1697420650,34500,34450,34500,34450,3
|
|
20240621,112900,1697317200,34500,34500,34500,34450,18
|
|
20240621,112800,1696696500,34500,34500,34500,34500,46
|
|
20240621,112700,1695109500,34500,34500,34500,34450,20
|
|
20240621,112600,1694420350,34450,34450,34450,34400,12
|
|
20240621,112500,1694007250,34500,34400,34500,34400,2
|
|
20240621,112400,1693938350,34500,34450,34500,34350,82
|
|
20240621,112300,1691117500,34450,34400,34450,34400,18
|
|
20240621,112200,1690498200,34350,34450,34450,34350,32
|
|
20240621,112100,1689398250,34350,34450,34450,34350,83
|
|
20240621,112000,1686539150,34450,34450,34500,34450,678
|
|
20240621,111900,1663181500,34400,34400,34400,34400,6
|
|
20240621,111800,1662975100,34450,34450,34450,34400,20
|
|
20240621,111700,1662286850,34350,34400,34400,34350,159
|
|
20240621,111600,1656819000,34450,34350,34450,34350,17
|
|
20240621,111500,1656233850,34400,34300,34400,34300,10
|
|
20240621,111400,1655890750,34300,34400,34400,34300,722
|
|
20240621,111300,1631094400,34400,34400,34400,34300,1257
|
|
20240621,111200,1587935950,34350,34400,34400,34350,7
|
|
20240621,111100,1587695200,34400,34400,34400,34350,146
|
|
20240621,111000,1582677800,34450,34450,34450,34400,598
|
|
20240621,110900,1562106250,34400,34400,34400,34400,15
|
|
20240621,110800,1561590250,34450,34450,34450,34350,17
|
|
20240621,110700,1561004700,34450,34450,34450,34350,318
|
|
20240621,110600,1550061100,34650,34650,34650,34650,0
|
|
20240621,110500,1550061100,34650,34450,34650,34400,3476
|
|
20240621,110400,1429996800,34450,34550,34550,34450,941
|
|
20240621,110300,1397553900,34500,34450,34550,34450,5
|
|
20240621,110200,1397381350,34450,34500,34550,34450,158
|
|
20240621,110100,1391931250,34550,34500,34550,34450,225
|
|
20240621,110000,1384170100,34500,34500,34500,34500,80
|
|
20240621,105900,1381410100,34500,34500,34550,34500,775
|
|
20240621,105800,1354671900,34550,34550,34550,34550,3
|
|
20240621,105700,1354568250,34500,34500,34500,34500,0
|
|
20240621,105600,1354568250,34500,34550,34600,34500,44
|
|
20240621,105500,1353049650,34550,34550,34550,34500,1743
|
|
20240621,105400,1292874700,34600,34600,34600,34600,16
|
|
20240621,105300,1292321100,34600,34600,34600,34600,3
|
|
20240621,105200,1292217300,34600,34600,34600,34600,35
|
|
20240621,105100,1291006300,34600,34600,34600,34550,30
|
|
20240621,105000,1289969150,34550,34550,34550,34550,65
|
|
20240621,104900,1287723400,34550,34550,34600,34550,19
|
|
20240621,104800,1287066800,34600,34550,34600,34550,122
|
|
20240621,104700,1282851550,34550,34600,34700,34550,457
|
|
20240621,104600,1267042750,34600,34650,34700,34600,636
|
|
20240621,104500,1245010050,34650,34650,34650,34650,7
|
|
20240621,104400,1244767500,34650,34650,34700,34650,17
|
|
20240621,104300,1244177750,34700,34700,34700,34650,229
|
|
20240621,104200,1236242400,34650,34650,34700,34650,175
|
|
20240621,104100,1230178100,34650,34700,34700,34650,34
|
|
20240621,104000,1228998400,34650,34650,34700,34650,5
|
|
20240621,103900,1228825050,34650,34700,34700,34650,4
|
|
20240621,103800,1228686350,34650,34700,34700,34650,35
|
|
20240621,103700,1227473300,34650,34650,34650,34650,1
|
|
20240621,103600,1227438650,34700,34700,34700,34700,25
|
|
20240621,103500,1226571150,34650,34600,34650,34600,47
|
|
20240621,103400,1224942700,34600,34600,34600,34600,111
|
|
20240621,103300,1221102100,34600,34550,34650,34550,948
|
|
20240621,103200,1188298900,34500,34550,34550,34500,1210
|
|
20240621,103100,1146553650,34500,34600,34600,34500,1876
|
|
20240621,103000,1081784550,34650,34650,34650,34650,0
|
|
20240621,102900,1081784550,34650,34650,34650,34600,28
|
|
20240621,102800,1080815350,34600,34600,34600,34600,420
|
|
20240621,102700,1066283350,34600,34600,34600,34600,41
|
|
20240621,102600,1064864750,34600,34600,34600,34600,12
|
|
20240621,102500,1064449550,34600,34550,34600,34550,12
|
|
20240621,102400,1064034500,34600,34600,34600,34600,373
|
|
20240621,102300,1051128700,34600,34650,34650,34600,26
|
|
20240621,102200,1050227850,34650,34650,34650,34650,105
|
|
20240621,102100,1046589600,34650,34650,34650,34650,5
|
|
20240621,102000,1046416350,34600,34600,34650,34600,135
|
|
20240621,101900,1041745200,34650,34650,34650,34650,132
|
|
20240621,101800,1037171400,34650,34650,34650,34600,41
|
|
20240621,101700,1035750800,34700,34650,34700,34600,101
|
|
20240621,101600,1032250800,34650,34650,34650,34600,4
|
|
20240621,101500,1032112250,34600,34650,34650,34600,30
|
|
20240621,101400,1031073550,34650,34650,34650,34600,86
|
|
20240621,101300,1028096550,34650,34650,34650,34600,150
|
|
20240621,101200,1022904900,34650,34650,34650,34650,24
|
|
20240621,101100,1022073300,34650,34600,34650,34600,1225
|
|
20240621,101000,979631650,34600,34600,34650,34600,39
|
|
20240621,100900,978282000,34650,34650,34650,34600,177
|
|
20240621,100800,972155900,34650,34650,34650,34600,34
|
|
20240621,100700,970977900,34600,34600,34650,34600,3
|
|
20240621,100600,970874050,34600,34650,34650,34600,21
|
|
20240621,100500,970147150,34600,34600,34600,34600,13
|
|
20240621,100400,969697350,34600,34650,34650,34600,494
|
|
20240621,100300,952590000,34600,34650,34650,34600,21
|
|
20240621,100200,951863200,34650,34650,34650,34600,24
|
|
20240621,100100,951032350,34650,34600,34650,34600,139
|
|
20240621,100000,946222850,34600,34650,34650,34600,120
|
|
20240621,095900,942064950,34700,34700,34700,34700,6
|
|
20240621,095800,941856750,34700,34650,34700,34650,35
|
|
20240621,095700,940643750,34650,34700,34700,34600,36
|
|
20240621,095600,939396300,34650,34650,34700,34600,31
|
|
20240621,095500,938321950,34700,34700,34700,34600,194
|
|
20240621,095400,931603450,34600,34700,34700,34600,52
|
|
20240621,095300,929802950,34650,34700,34750,34650,1018
|
|
20240621,095200,894464400,34700,34650,34750,34600,1611
|
|
20240621,095100,838550950,34650,34650,34650,34600,105
|
|
20240621,095000,834915300,34650,34700,34700,34650,2255
|
|
20240621,094900,756712250,34700,34700,34750,34700,11
|
|
20240621,094800,756330250,34750,34750,34750,34700,53
|
|
20240621,094700,754489250,34750,34750,34750,34700,27
|
|
20240621,094600,753551950,34750,34750,34750,34750,0
|
|
20240621,094500,753551950,34750,34700,34750,34700,48
|
|
20240621,094400,751886000,34700,34750,34750,34700,152
|
|
20240621,094300,746611300,34750,34700,34750,34700,578
|
|
20240621,094200,726549450,34750,34750,34750,34700,965
|
|
20240621,094100,693015800,34700,34700,34750,34700,559
|
|
20240621,094000,673617250,34700,34800,34800,34700,171
|
|
20240621,093900,667674900,34750,34750,34800,34750,33
|
|
20240621,093800,666527850,34750,34800,34800,34750,86
|
|
20240621,093700,663538600,34800,34800,34800,34750,109
|
|
20240621,093600,659749650,34800,34800,34950,34800,273
|
|
20240621,093500,650239250,34850,34650,34850,34650,1737
|
|
20240621,093400,589823650,34700,34700,34700,34700,9
|
|
20240621,093300,589511350,34700,34650,34700,34650,125
|
|
20240621,093200,585178400,34700,34750,34750,34650,705
|
|
20240621,093100,560718050,34700,34700,34750,34700,49
|
|
20240621,093000,559017550,34700,34700,34750,34700,42
|
|
20240621,092900,557559900,34700,34750,34750,34700,21
|
|
20240621,092800,556831000,34750,34750,34750,34700,135
|
|
20240621,092700,552146200,34750,34650,34750,34650,200
|
|
20240621,092600,545206500,34650,34650,34650,34650,0
|
|
20240621,092500,545206500,34650,34550,34700,34550,707
|
|
20240621,092400,520778050,34550,34650,34700,34550,699
|
|
20240621,092300,496605400,34700,34650,34750,34650,829
|
|
20240621,092200,467839750,34650,34750,34750,34650,110
|
|
20240621,092100,464027750,34650,34700,34750,34650,87
|
|
20240621,092000,461012200,34650,34700,34800,34650,1496
|
|
20240621,091900,409100350,34850,34800,34850,34700,613
|
|
20240621,091800,387783050,34800,34850,34850,34800,325
|
|
20240621,091700,376469300,34900,34900,34900,34800,236
|
|
20240621,091600,368246800,34850,34850,34900,34850,54
|
|
20240621,091500,366364700,34850,34950,34950,34850,134
|
|
20240621,091400,361694000,34850,35000,35000,34850,63
|
|
20240621,091300,359490500,35000,34900,35000,34900,282
|
|
20240621,091200,349642900,34950,34850,34950,34800,279
|
|
20240621,091100,339908600,34800,34750,34850,34700,403
|
|
20240621,091000,325886200,34750,34750,34800,34700,185
|
|
20240621,090900,319461650,34800,34700,34800,34700,457
|
|
20240621,090800,303580600,34700,34650,34750,34600,204
|
|
20240621,090700,296498200,34650,34600,34650,34600,287
|
|
20240621,090600,286563750,34600,34650,34700,34600,526
|
|
20240621,090500,268340100,34700,34650,34800,34600,699
|
|
20240621,090400,244132000,34650,34750,34900,34650,563
|
|
20240621,090300,224618750,34750,34800,34950,34750,454
|
|
20240621,090200,208789300,34800,34850,34850,34750,364
|
|
20240621,090100,196121550,34800,34700,34850,34550,2261
|
|
20240621,090000,117853200,34750,34850,34900,34750,3364
|