750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,212700,2820397350,33900,33900,33900,33900,8759
|
|
20240624,212600,2820397350,33900,33900,33900,33900,0
|
|
20240624,212500,2820397350,33900,33900,33900,33900,0
|
|
20240624,212400,2820397350,33900,33900,33900,33900,0
|
|
20240624,212300,2820397350,33900,33900,33900,33900,0
|
|
20240624,212200,2820397350,33900,33900,33900,33900,0
|
|
20240624,212100,2820397350,33900,33900,33900,33900,0
|
|
20240624,212000,2820397350,33900,33900,33900,33900,0
|
|
20240624,211900,2820397350,33900,33900,33900,33900,0
|
|
20240624,211800,2820397350,33900,33900,33900,33900,0
|
|
20240624,211700,2820397350,33900,33900,33900,33900,0
|
|
20240624,211600,2820397350,33900,33900,33900,33900,0
|
|
20240624,211500,2820397350,33900,33900,33900,33900,0
|
|
20240624,211400,2820397350,33900,33900,33900,33900,0
|
|
20240624,211300,2820397350,33900,33900,33900,33900,0
|
|
20240624,211200,2820397350,33900,33900,33900,33900,0
|
|
20240624,211100,2820397350,33900,33900,33900,33900,0
|
|
20240624,211000,2820397350,33900,33900,33900,33900,0
|
|
20240624,210900,2820397350,33900,33900,33900,33900,0
|
|
20240624,210800,2820397350,33900,33900,33900,33900,0
|
|
20240624,210700,2820397350,33900,33900,33900,33900,0
|
|
20240624,210600,2820397350,33900,33900,33900,33900,0
|
|
20240624,210500,2820397350,33900,33900,33900,33900,0
|
|
20240624,210400,2820397350,33900,33900,33900,33900,0
|
|
20240624,210300,2820397350,33900,33900,33900,33900,0
|
|
20240624,210200,2820397350,33900,33900,33900,33900,0
|
|
20240624,210100,2820397350,33900,33900,33900,33900,0
|
|
20240624,210000,2820397350,33900,33900,33900,33900,0
|
|
20240624,205900,2820397350,33900,33900,33900,33900,0
|
|
20240624,205800,2820397350,33900,33900,33900,33900,0
|
|
20240624,205700,2820397350,33900,33900,33900,33900,8759
|
|
20240624,205600,2820397350,33900,33900,33900,33900,0
|
|
20240624,205500,2820397350,33900,33900,33900,33900,0
|
|
20240624,205400,2820397350,33900,33900,33900,33900,0
|
|
20240624,205300,2820397350,33900,33900,33900,33900,0
|
|
20240624,205200,2820397350,33900,33900,33900,33900,0
|
|
20240624,205100,2820397350,33900,33900,33900,33900,0
|
|
20240624,205000,2820397350,33900,33900,33900,33900,0
|
|
20240624,204900,2820397350,33900,33900,33900,33900,0
|
|
20240624,204800,2820397350,33900,33900,33900,33900,0
|
|
20240624,204700,2820397350,33900,33900,33900,33900,0
|
|
20240624,204600,2820397350,33900,33900,33900,33900,0
|
|
20240624,204500,2820397350,33900,33900,33900,33900,0
|
|
20240624,204400,2820397350,33900,33900,33900,33900,0
|
|
20240624,204300,2820397350,33900,33900,33900,33900,0
|
|
20240624,204200,2820397350,33900,33900,33900,33900,0
|
|
20240624,204100,2820397350,33900,33900,33900,33900,0
|
|
20240624,204000,2820397350,33900,33900,33900,33900,0
|
|
20240624,203900,2820397350,33900,33900,33900,33900,0
|
|
20240624,203800,2820397350,33900,33900,33900,33900,0
|
|
20240624,203700,2820397350,33900,33900,33900,33900,0
|
|
20240624,203600,2820397350,33900,33900,33900,33900,0
|
|
20240624,203500,2820397350,33900,33900,33900,33900,0
|
|
20240624,203400,2820397350,33900,33900,33900,33900,0
|
|
20240624,203300,2820397350,33900,33900,33900,33900,0
|
|
20240624,203200,2820397350,33900,33900,33900,33900,0
|
|
20240624,203100,2820397350,33900,33900,33900,33900,0
|
|
20240624,203000,2820397350,33900,33900,33900,33900,0
|
|
20240624,202900,2820397350,33900,33900,33900,33900,0
|
|
20240624,202800,2820397350,33900,33900,33900,33900,0
|
|
20240624,202700,2820397350,33900,33900,33900,33900,8759
|
|
20240624,202600,2820397350,33900,33900,33900,33900,0
|
|
20240624,202500,2820397350,33900,33900,33900,33900,0
|
|
20240624,202400,2820397350,33900,33900,33900,33900,0
|
|
20240624,202300,2820397350,33900,33900,33900,33900,0
|
|
20240624,202200,2820397350,33900,33900,33900,33900,0
|
|
20240624,202100,2820397350,33900,33900,33900,33900,0
|
|
20240624,202000,2820397350,33900,33900,33900,33900,0
|
|
20240624,201900,2820397350,33900,33900,33900,33900,0
|
|
20240624,201800,2820397350,33900,33900,33900,33900,0
|
|
20240624,201700,2820397350,33900,33900,33900,33900,0
|
|
20240624,201600,2820397350,33900,33900,33900,33900,0
|
|
20240624,201500,2820397350,33900,33900,33900,33900,0
|
|
20240624,201400,2820397350,33900,33900,33900,33900,0
|
|
20240624,201300,2820397350,33900,33900,33900,33900,0
|
|
20240624,201200,2820397350,33900,33900,33900,33900,0
|
|
20240624,201100,2820397350,33900,33900,33900,33900,0
|
|
20240624,201000,2820397350,33900,33900,33900,33900,0
|
|
20240624,200900,2820397350,33900,33900,33900,33900,0
|
|
20240624,200800,2820397350,33900,33900,33900,33900,0
|
|
20240624,200700,2820397350,33900,33900,33900,33900,0
|
|
20240624,200600,2820397350,33900,33900,33900,33900,0
|
|
20240624,200500,2820397350,33900,33900,33900,33900,0
|
|
20240624,200400,2820397350,33900,33900,33900,33900,0
|
|
20240624,200300,2820397350,33900,33900,33900,33900,0
|
|
20240624,200200,2820397350,33900,33900,33900,33900,0
|
|
20240624,200100,2820397350,33900,33900,33900,33900,0
|
|
20240624,200000,2820397350,33900,33900,33900,33900,0
|
|
20240624,195900,2820397350,33900,33900,33900,33900,0
|
|
20240624,195800,2820397350,33900,33900,33900,33900,0
|
|
20240624,195700,2820397350,33900,33900,33900,33900,8759
|
|
20240624,195600,2820397350,33900,33900,33900,33900,0
|
|
20240624,195500,2820397350,33900,33900,33900,33900,0
|
|
20240624,195400,2820397350,33900,33900,33900,33900,0
|
|
20240624,195300,2820397350,33900,33900,33900,33900,0
|
|
20240624,195200,2820397350,33900,33900,33900,33900,0
|
|
20240624,195100,2820397350,33900,33900,33900,33900,0
|
|
20240624,195000,2820397350,33900,33900,33900,33900,0
|
|
20240624,194900,2820397350,33900,33900,33900,33900,0
|
|
20240624,194800,2820397350,33900,33900,33900,33900,0
|
|
20240624,194700,2820397350,33900,33900,33900,33900,0
|
|
20240624,194600,2820397350,33900,33900,33900,33900,0
|
|
20240624,194500,2820397350,33900,33900,33900,33900,0
|
|
20240624,194400,2820397350,33900,33900,33900,33900,0
|
|
20240624,194300,2820397350,33900,33900,33900,33900,0
|
|
20240624,194200,2820397350,33900,33900,33900,33900,0
|
|
20240624,194100,2820397350,33900,33900,33900,33900,0
|
|
20240624,194000,2820397350,33900,33900,33900,33900,0
|
|
20240624,193900,2820397350,33900,33900,33900,33900,0
|
|
20240624,193800,2820397350,33900,33900,33900,33900,0
|
|
20240624,193700,2820397350,33900,33900,33900,33900,0
|
|
20240624,193600,2820397350,33900,33900,33900,33900,0
|
|
20240624,193500,2820397350,33900,33900,33900,33900,0
|
|
20240624,193400,2820397350,33900,33900,33900,33900,0
|
|
20240624,193300,2820397350,33900,33900,33900,33900,0
|
|
20240624,193200,2820397350,33900,33900,33900,33900,0
|
|
20240624,193100,2820397350,33900,33900,33900,33900,0
|
|
20240624,193000,2820397350,33900,33900,33900,33900,0
|
|
20240624,192900,2820397350,33900,33900,33900,33900,0
|
|
20240624,192800,2820397350,33900,33900,33900,33900,0
|
|
20240624,192700,2820397350,33900,33900,33900,33900,8759
|
|
20240624,192600,2820397350,33900,33900,33900,33900,0
|
|
20240624,192500,2820397350,33900,33900,33900,33900,0
|
|
20240624,192400,2820397350,33900,33900,33900,33900,0
|
|
20240624,192300,2820397350,33900,33900,33900,33900,0
|
|
20240624,192200,2820397350,33900,33900,33900,33900,0
|
|
20240624,192100,2820397350,33900,33900,33900,33900,0
|
|
20240624,192000,2820397350,33900,33900,33900,33900,0
|
|
20240624,191900,2820397350,33900,33900,33900,33900,0
|
|
20240624,191800,2820397350,33900,33900,33900,33900,0
|
|
20240624,191700,2820397350,33900,33900,33900,33900,0
|
|
20240624,191600,2820397350,33900,33900,33900,33900,0
|
|
20240624,191500,2820397350,33900,33900,33900,33900,0
|
|
20240624,191400,2820397350,33900,33900,33900,33900,0
|
|
20240624,191300,2820397350,33900,33900,33900,33900,0
|
|
20240624,191200,2820397350,33900,33900,33900,33900,0
|
|
20240624,191100,2820397350,33900,33900,33900,33900,0
|
|
20240624,191000,2820397350,33900,33900,33900,33900,0
|
|
20240624,190900,2820397350,33900,33900,33900,33900,0
|
|
20240624,190800,2820397350,33900,33900,33900,33900,0
|
|
20240624,190700,2820397350,33900,33900,33900,33900,0
|
|
20240624,190600,2820397350,33900,33900,33900,33900,0
|
|
20240624,190500,2820397350,33900,33900,33900,33900,0
|
|
20240624,190400,2820397350,33900,33900,33900,33900,0
|
|
20240624,190300,2820397350,33900,33900,33900,33900,0
|
|
20240624,190200,2820397350,33900,33900,33900,33900,0
|
|
20240624,190100,2820397350,33900,33900,33900,33900,0
|
|
20240624,190000,2820397350,33900,33900,33900,33900,0
|
|
20240624,185900,2820397350,33900,33900,33900,33900,0
|
|
20240624,185800,2820397350,33900,33900,33900,33900,0
|
|
20240624,185700,2820397350,33900,33900,33900,33900,8759
|
|
20240624,185600,2820397350,33900,33900,33900,33900,0
|
|
20240624,185500,2820397350,33900,33900,33900,33900,0
|
|
20240624,185400,2820397350,33900,33900,33900,33900,0
|
|
20240624,185300,2820397350,33900,33900,33900,33900,0
|
|
20240624,185200,2820397350,33900,33900,33900,33900,0
|
|
20240624,185100,2820397350,33900,33900,33900,33900,0
|
|
20240624,185000,2820397350,33900,33900,33900,33900,0
|
|
20240624,184900,2820397350,33900,33900,33900,33900,0
|
|
20240624,184800,2820397350,33900,33900,33900,33900,0
|
|
20240624,184700,2820397350,33900,33900,33900,33900,0
|
|
20240624,184600,2820397350,33900,33900,33900,33900,0
|
|
20240624,184500,2820397350,33900,33900,33900,33900,0
|
|
20240624,184400,2820397350,33900,33900,33900,33900,0
|
|
20240624,184300,2820397350,33900,33900,33900,33900,0
|
|
20240624,184200,2820397350,33900,33900,33900,33900,0
|
|
20240624,184100,2820397350,33900,33900,33900,33900,0
|
|
20240624,184000,2820397350,33900,33900,33900,33900,0
|
|
20240624,183900,2820397350,33900,33900,33900,33900,0
|
|
20240624,183800,2820397350,33900,33900,33900,33900,0
|
|
20240624,183700,2820397350,33900,33900,33900,33900,0
|
|
20240624,183600,2820397350,33900,33900,33900,33900,0
|
|
20240624,183500,2820397350,33900,33900,33900,33900,0
|
|
20240624,183400,2820397350,33900,33900,33900,33900,0
|
|
20240624,183300,2820397350,33900,33900,33900,33900,0
|
|
20240624,183200,2820397350,33900,33900,33900,33900,0
|
|
20240624,183100,2820397350,33900,33900,33900,33900,0
|
|
20240624,183000,2820397350,33900,33900,33900,33900,0
|
|
20240624,182900,2820397350,33900,33900,33900,33900,0
|
|
20240624,182800,2820397350,33900,33900,33900,33900,0
|
|
20240624,182700,2820397350,33900,33900,33900,33900,8759
|
|
20240624,182600,2820397350,33900,33900,33900,33900,0
|
|
20240624,182500,2820397350,33900,33900,33900,33900,0
|
|
20240624,182400,2820397350,33900,33900,33900,33900,0
|
|
20240624,182300,2820397350,33900,33900,33900,33900,0
|
|
20240624,182200,2820397350,33900,33900,33900,33900,0
|
|
20240624,182100,2820397350,33900,33900,33900,33900,0
|
|
20240624,182000,2820397350,33900,33900,33900,33900,0
|
|
20240624,181900,2820397350,33900,33900,33900,33900,0
|
|
20240624,181800,2820397350,33900,33900,33900,33900,0
|
|
20240624,181700,2820397350,33900,33900,33900,33900,0
|
|
20240624,181600,2820397350,33900,33900,33900,33900,0
|
|
20240624,181500,2820397350,33900,33900,33900,33900,0
|
|
20240624,181400,2820397350,33900,33900,33900,33900,0
|
|
20240624,181300,2820397350,33900,33900,33900,33900,0
|
|
20240624,181200,2820397350,33900,33900,33900,33900,0
|
|
20240624,181100,2820397350,33900,33900,33900,33900,0
|
|
20240624,181000,2820397350,33900,33900,33900,33900,0
|
|
20240624,180900,2820397350,33900,33900,33900,33900,0
|
|
20240624,180800,2820397350,33900,33900,33900,33900,0
|
|
20240624,180700,2820397350,33900,33900,33900,33900,0
|
|
20240624,180600,2820397350,33900,33900,33900,33900,0
|
|
20240624,180500,2820397350,33900,33900,33900,33900,0
|
|
20240624,180400,2820397350,33900,33900,33900,33900,0
|
|
20240624,180300,2820397350,33900,33900,33900,33900,0
|
|
20240624,180200,2820397350,33900,33900,33900,33900,0
|
|
20240624,180100,2820397350,33900,33900,33900,33900,0
|
|
20240624,180000,2820397350,33900,33900,33900,33900,0
|
|
20240624,175900,2820397350,33900,33900,33900,33900,0
|
|
20240624,175800,2820397350,33900,33900,33900,33900,0
|
|
20240624,175700,2820397350,33900,33900,33900,33900,8759
|
|
20240624,175600,2820397350,33900,33900,33900,33900,0
|
|
20240624,175500,2820397350,33900,33900,33900,33900,0
|
|
20240624,175400,2820397350,33900,33900,33900,33900,0
|
|
20240624,175300,2820397350,33900,33900,33900,33900,0
|
|
20240624,175200,2820397350,33900,33900,33900,33900,0
|
|
20240624,175100,2820397350,33900,33900,33900,33900,0
|
|
20240624,175000,2820397350,33900,33900,33900,33900,0
|
|
20240624,174900,2820397350,33900,33900,33900,33900,0
|
|
20240624,174800,2820397350,33900,33900,33900,33900,0
|
|
20240624,174700,2820397350,33900,33900,33900,33900,0
|
|
20240624,174600,2820397350,33900,33900,33900,33900,0
|
|
20240624,174500,2820397350,33900,33900,33900,33900,0
|
|
20240624,174400,2820397350,33900,33900,33900,33900,0
|
|
20240624,174300,2820397350,33900,33900,33900,33900,0
|
|
20240624,174200,2820397350,33900,33900,33900,33900,0
|
|
20240624,174100,2820397350,33900,33900,33900,33900,0
|
|
20240624,174000,2820397350,33900,33900,33900,33900,0
|
|
20240624,173900,2820397350,33900,33900,33900,33900,0
|
|
20240624,173800,2820397350,33900,33900,33900,33900,0
|
|
20240624,173700,2820397350,33900,33900,33900,33900,0
|
|
20240624,173600,2820397350,33900,33900,33900,33900,0
|
|
20240624,173500,2820397350,33900,33900,33900,33900,0
|
|
20240624,173400,2820397350,33900,33900,33900,33900,0
|
|
20240624,173300,2820397350,33900,33900,33900,33900,0
|
|
20240624,173200,2820397350,33900,33900,33900,33900,0
|
|
20240624,173100,2820397350,33900,33900,33900,33900,0
|
|
20240624,173000,2820397350,33900,33900,33900,33900,0
|
|
20240624,172900,2820397350,33900,33900,33900,33900,0
|
|
20240624,172800,2820397350,33900,33900,33900,33900,0
|
|
20240624,172700,2820397350,33900,33900,33900,33900,8759
|
|
20240624,172600,2820397350,33900,33900,33900,33900,0
|
|
20240624,172500,2820397350,33900,33900,33900,33900,0
|
|
20240624,172400,2820397350,33900,33900,33900,33900,0
|
|
20240624,172300,2820397350,33900,33900,33900,33900,0
|
|
20240624,172200,2820397350,33900,33900,33900,33900,0
|
|
20240624,172100,2820397350,33900,33900,33900,33900,0
|
|
20240624,172000,2820397350,33900,33900,33900,33900,0
|
|
20240624,171900,2820397350,33900,33900,33900,33900,0
|
|
20240624,171800,2820397350,33900,33900,33900,33900,0
|
|
20240624,171700,2820397350,33900,33900,33900,33900,0
|
|
20240624,171600,2820397350,33900,33900,33900,33900,0
|
|
20240624,171500,2820397350,33900,33900,33900,33900,0
|
|
20240624,171400,2820397350,33900,33900,33900,33900,0
|
|
20240624,171300,2820397350,33900,33900,33900,33900,0
|
|
20240624,171200,2820397350,33900,33900,33900,33900,0
|
|
20240624,171100,2820397350,33900,33900,33900,33900,0
|
|
20240624,171000,2820397350,33900,33900,33900,33900,0
|
|
20240624,170900,2820397350,33900,33900,33900,33900,0
|
|
20240624,170800,2820397350,33900,33900,33900,33900,0
|
|
20240624,170700,2820397350,33900,33900,33900,33900,0
|
|
20240624,170600,2820397350,33900,33900,33900,33900,0
|
|
20240624,170500,2820397350,33900,33900,33900,33900,0
|
|
20240624,170400,2820397350,33900,33900,33900,33900,0
|
|
20240624,170300,2820397350,33900,33900,33900,33900,0
|
|
20240624,170200,2820397350,33900,33900,33900,33900,0
|
|
20240624,170100,2820397350,33900,33900,33900,33900,0
|
|
20240624,170000,2820397350,33900,33900,33900,33900,0
|
|
20240624,165900,2820397350,33900,33900,33900,33900,0
|
|
20240624,165800,2820397350,33900,33900,33900,33900,0
|
|
20240624,165700,2820397350,33900,33900,33900,33900,8759
|
|
20240624,165600,2820397350,33900,33900,33900,33900,0
|
|
20240624,165500,2820397350,33900,33900,33900,33900,0
|
|
20240624,165400,2820397350,33900,33900,33900,33900,0
|
|
20240624,165300,2820397350,33900,33900,33900,33900,0
|
|
20240624,165200,2820397350,33900,33900,33900,33900,0
|
|
20240624,165100,2820397350,33900,33900,33900,33900,0
|
|
20240624,165000,2820397350,33900,33900,33900,33900,0
|
|
20240624,164900,2820397350,33900,33900,33900,33900,0
|
|
20240624,164800,2820397350,33900,33900,33900,33900,0
|
|
20240624,164700,2820397350,33900,33900,33900,33900,0
|
|
20240624,164600,2820397350,33900,33900,33900,33900,0
|
|
20240624,164500,2820397350,33900,33900,33900,33900,0
|
|
20240624,164400,2820397350,33900,33900,33900,33900,0
|
|
20240624,164300,2820397350,33900,33900,33900,33900,0
|
|
20240624,164200,2820397350,33900,33900,33900,33900,0
|
|
20240624,164100,2820397350,33900,33900,33900,33900,0
|
|
20240624,164000,2820397350,33900,33900,33900,33900,0
|
|
20240624,163900,2820397350,33900,33900,33900,33900,0
|
|
20240624,163800,2820397350,33900,33900,33900,33900,0
|
|
20240624,163700,2820397350,33900,33900,33900,33900,0
|
|
20240624,163600,2820397350,33900,33900,33900,33900,0
|
|
20240624,163500,2820397350,33900,33900,33900,33900,0
|
|
20240624,163400,2820397350,33900,33900,33900,33900,0
|
|
20240624,163300,2820397350,33900,33900,33900,33900,0
|
|
20240624,163200,2820397350,33900,33900,33900,33900,0
|
|
20240624,163100,2820397350,33900,33900,33900,33900,0
|
|
20240624,163000,2820397350,33900,33900,33900,33900,0
|
|
20240624,162900,2820397350,33900,33900,33900,33900,0
|
|
20240624,162800,2820397350,33900,33900,33900,33900,0
|
|
20240624,162700,2820397350,33900,33900,33900,33900,8759
|
|
20240624,162600,2820397350,33900,33900,33900,33900,0
|
|
20240624,162500,2820397350,33900,33900,33900,33900,0
|
|
20240624,162400,2820397350,33900,33900,33900,33900,0
|
|
20240624,162300,2820397350,33900,33900,33900,33900,0
|
|
20240624,162200,2820397350,33900,33900,33900,33900,0
|
|
20240624,162100,2820397350,33900,33900,33900,33900,0
|
|
20240624,162000,2820397350,33900,33900,33900,33900,0
|
|
20240624,161900,2820397350,33900,33900,33900,33900,0
|
|
20240624,161800,2820397350,33900,33900,33900,33900,0
|
|
20240624,161700,2820397350,33900,33900,33900,33900,0
|
|
20240624,161600,2820397350,33900,33900,33900,33900,0
|
|
20240624,161500,2820397350,33900,33900,33900,33900,0
|
|
20240624,161400,2820397350,33900,33900,33900,33900,0
|
|
20240624,161300,2820397350,33900,33900,33900,33900,0
|
|
20240624,161200,2820397350,33900,33900,33900,33900,0
|
|
20240624,161100,2820397350,33900,33900,33900,33900,0
|
|
20240624,161000,2820397350,33900,33900,33900,33900,0
|
|
20240624,160900,2820397350,33900,33900,33900,33900,0
|
|
20240624,160800,2820397350,33900,33900,33900,33900,0
|
|
20240624,160700,2820397350,33900,33900,33900,33900,0
|
|
20240624,160600,2820397350,33900,33900,33900,33900,0
|
|
20240624,160500,2820397350,33900,33900,33900,33900,0
|
|
20240624,160400,2820397350,33900,33900,33900,33900,0
|
|
20240624,160300,2820397350,33900,33900,33900,33900,0
|
|
20240624,160200,2820397350,33900,33900,33900,33900,0
|
|
20240624,160100,2820397350,33900,33900,33900,33900,0
|
|
20240624,160000,2820397350,33900,33900,33900,33900,0
|
|
20240624,155900,2820397350,33900,33900,33900,33900,0
|
|
20240624,155800,2820397350,33900,33900,33900,33900,0
|
|
20240624,155700,2820397350,33900,33900,33900,33900,8759
|
|
20240624,155600,2820397350,33900,33900,33900,33900,0
|
|
20240624,155500,2820397350,33900,33900,33900,33900,0
|
|
20240624,155400,2820397350,33900,33900,33900,33900,0
|
|
20240624,155300,2820397350,33900,33900,33900,33900,0
|
|
20240624,155200,2820397350,33900,33900,33900,33900,0
|
|
20240624,155100,2820397350,33900,33900,33900,33900,0
|
|
20240624,155000,2820397350,33900,33900,33900,33900,0
|
|
20240624,154900,2820397350,33900,33900,33900,33900,0
|
|
20240624,154800,2820397350,33900,33900,33900,33900,0
|
|
20240624,154700,2820397350,33900,33900,33900,33900,0
|
|
20240624,154600,2820397350,33900,33900,33900,33900,0
|
|
20240624,154500,2820397350,33900,33900,33900,33900,0
|
|
20240624,154400,2820397350,33900,33900,33900,33900,0
|
|
20240624,154300,2820397350,33900,33900,33900,33900,0
|
|
20240624,154200,2820397350,33900,33900,33900,33900,0
|
|
20240624,154100,2820397350,33900,33900,33900,33900,0
|
|
20240624,154000,2820397350,33900,33900,33900,33900,0
|
|
20240624,153900,2820397350,33900,33900,33900,33900,0
|
|
20240624,153800,2820397350,33900,33900,33900,33900,0
|
|
20240624,153700,2820397350,33900,33900,33900,33900,0
|
|
20240624,153600,2820397350,33900,33900,33900,33900,0
|
|
20240624,153500,2820397350,33900,33900,33900,33900,0
|
|
20240624,153400,2820397350,33900,33900,33900,33900,0
|
|
20240624,153300,2820397350,33900,33900,33900,33900,0
|
|
20240624,153200,2820397350,33900,33900,33900,33900,0
|
|
20240624,153100,2820397350,33900,33900,33900,33900,0
|
|
20240624,153000,2820397350,33900,33900,33900,33900,8759
|
|
20240624,152900,2523467250,34050,34050,34050,34050,0
|
|
20240624,152800,2523467250,34050,34050,34050,34050,0
|
|
20240624,152700,2523467250,34050,34050,34050,34050,0
|
|
20240624,152600,2523467250,34050,34050,34050,34050,0
|
|
20240624,152500,2523467250,34050,34050,34050,34050,0
|
|
20240624,152400,2523467250,34050,34050,34050,34050,0
|
|
20240624,152300,2523467250,34050,34050,34050,34050,0
|
|
20240624,152200,2523467250,34050,34050,34050,34050,0
|
|
20240624,152100,2523467250,34050,34050,34050,34050,0
|
|
20240624,152000,2523467250,34050,34050,34050,34050,0
|
|
20240624,151900,2523467250,34050,34000,34050,34000,693
|
|
20240624,151800,2499905200,34000,34000,34050,34000,159
|
|
20240624,151700,2494496950,34050,34000,34050,34000,206
|
|
20240624,151600,2487488050,34000,34000,34050,34000,479
|
|
20240624,151500,2471200050,34000,34000,34050,34000,164
|
|
20240624,151400,2465623000,34050,34050,34100,34000,3076
|
|
20240624,151300,2360896700,34050,34050,34100,34050,475
|
|
20240624,151200,2344717400,34050,34050,34100,34050,33
|
|
20240624,151100,2343593150,34050,34050,34100,34050,92
|
|
20240624,151000,2340457700,34050,34050,34100,34050,285
|
|
20240624,150900,2330740350,34050,34100,34100,34050,253
|
|
20240624,150800,2322123550,34050,34050,34100,34050,80
|
|
20240624,150700,2319397200,34100,34050,34100,34050,193
|
|
20240624,150600,2312819000,34050,34050,34100,34050,341
|
|
20240624,150500,2301207000,34050,34100,34100,34050,154
|
|
20240624,150400,2295959700,34100,34100,34100,34050,124
|
|
20240624,150300,2291734600,34050,34100,34100,34050,1226
|
|
20240624,150200,2249983000,34050,34100,34100,34050,66
|
|
20240624,150100,2247733250,34100,34050,34100,34050,72
|
|
20240624,150000,2245278750,34050,34100,34100,34050,101
|
|
20240624,145900,2241835500,34050,34050,34100,34050,238
|
|
20240624,145800,2233729650,34050,34100,34150,34050,140
|
|
20240624,145700,2228954300,34100,34050,34100,34050,34
|
|
20240624,145600,2227795000,34100,34100,34150,34050,176
|
|
20240624,145500,2221792650,34050,34100,34100,34050,54
|
|
20240624,145400,2219952050,34050,34100,34150,34050,79
|
|
20240624,145300,2217257250,34100,34100,34150,34050,92
|
|
20240624,145200,2214118900,34050,34050,34150,34050,117
|
|
20240624,145100,2210129000,34100,34050,34100,34050,39
|
|
20240624,145000,2208799800,34100,34150,34150,34100,145
|
|
20240624,144900,2203849550,34100,34100,34150,34100,59
|
|
20240624,144800,2201835300,34100,34100,34150,34100,212
|
|
20240624,144700,2194605100,34100,34050,34100,34050,49
|
|
20240624,144600,2192934800,34100,34050,34100,34050,134
|
|
20240624,144500,2188365900,34100,34100,34100,34050,128
|
|
20240624,144400,2184002000,34100,34050,34100,34050,185
|
|
20240624,144300,2177699950,34000,34000,34050,34000,187
|
|
20240624,144200,2171337950,34000,34050,34050,34000,34
|
|
20240624,144100,2170181000,34000,34000,34050,34000,85
|
|
20240624,144000,2167287600,34000,34000,34100,34000,68
|
|
20240624,143900,2164972200,34000,34050,34100,34000,301
|
|
20240624,143800,2154719750,34100,34050,34100,34050,849
|
|
20240624,143700,2125769400,34050,34050,34100,34050,63
|
|
20240624,143600,2123621850,34050,34000,34100,34000,60
|
|
20240624,143500,2121578000,34000,34000,34100,34000,119
|
|
20240624,143400,2117526000,34000,34050,34050,34000,111
|
|
20240624,143300,2113747150,34000,34000,34050,34000,167
|
|
20240624,143200,2108065700,34050,34000,34050,34000,121
|
|
20240624,143100,2103947800,34000,34050,34050,34000,81
|
|
20240624,143000,2101190450,34000,34050,34050,34000,78
|
|
20240624,142900,2098535850,34050,34000,34100,34000,590
|
|
20240624,142800,2078450950,34050,34000,34050,34000,18
|
|
20240624,142700,2077838500,34000,33950,34050,33950,173
|
|
20240624,142600,2071956700,34000,34000,34000,33950,183
|
|
20240624,142500,2065735400,33950,33900,34000,33900,1817
|
|
20240624,142400,2003982600,33950,33950,33950,33900,102
|
|
20240624,142300,2000520300,33900,33950,33950,33900,304
|
|
20240624,142200,1990200550,33900,33950,33950,33900,222
|
|
20240624,142100,1982670200,33900,33900,33900,33850,108
|
|
20240624,142000,1979009650,33850,33950,33950,33850,99
|
|
20240624,141900,1975653400,33950,33850,33950,33850,121
|
|
20240624,141800,1971550350,33900,33850,33900,33850,264
|
|
20240624,141700,1962602300,33850,33850,33900,33850,268
|
|
20240624,141600,1953518000,33900,33850,33900,33850,789
|
|
20240624,141500,1926807150,33900,33900,33900,33850,151
|
|
20240624,141400,1921689850,33850,33850,33900,33850,90
|
|
20240624,141300,1918639550,33850,33900,33900,33850,58
|
|
20240624,141200,1916674400,33850,33900,33900,33850,235
|
|
20240624,141100,1908708600,33900,33900,34000,33900,541
|
|
20240624,141000,1890354550,33900,33900,33950,33900,104
|
|
20240624,140900,1886827450,33950,33950,33950,33900,159
|
|
20240624,140800,1881430950,33950,34000,34000,33950,439
|
|
20240624,140700,1866523600,33950,33950,34000,33950,37
|
|
20240624,140600,1865266450,33950,33950,34000,33950,219
|
|
20240624,140500,1857827150,33950,33950,34000,33950,317
|
|
20240624,140400,1847050000,34000,33950,34000,33950,44
|
|
20240624,140300,1845554800,33950,33950,34000,33950,73
|
|
20240624,140200,1843073600,34000,33950,34000,33950,172
|
|
20240624,140100,1837227950,33950,33950,34000,33950,25
|
|
20240624,140000,1836378600,33950,34050,34050,33950,98
|
|
20240624,135900,1833046300,34050,34000,34050,34000,265
|
|
20240624,135800,1824023600,34000,34050,34050,34000,170
|
|
20240624,135700,1818240200,34050,33950,34050,33950,65
|
|
20240624,135600,1816028500,34000,34000,34000,34000,74
|
|
20240624,135500,1813512500,34000,33950,34000,33950,95
|
|
20240624,135400,1810282650,34000,34000,34000,33950,48
|
|
20240624,135300,1808650700,33950,34050,34050,33950,171
|
|
20240624,135200,1802836600,34100,34050,34100,34000,251
|
|
20240624,135100,1794285650,34050,34050,34050,34000,87
|
|
20240624,135000,1791323600,34000,34050,34050,34000,22
|
|
20240624,134900,1790574650,34000,34000,34100,34000,64
|
|
20240624,134800,1788395250,34000,34050,34050,34000,74
|
|
20240624,134700,1785875800,34050,34050,34100,34050,46
|
|
20240624,134600,1784309000,34000,34000,34100,34000,390
|
|
20240624,134500,1771043750,34000,34000,34000,33950,113
|
|
20240624,134400,1767202000,33950,34000,34000,33950,44
|
|
20240624,134300,1765706050,33950,34000,34000,33950,41
|
|
20240624,134200,1764312150,34000,34000,34000,34000,17
|
|
20240624,134100,1763734150,33950,34000,34000,33950,85
|
|
20240624,134000,1760844750,34000,34000,34000,34000,311
|
|
20240624,133900,1750270750,34000,34050,34050,34000,108
|
|
20240624,133800,1746593450,34050,34050,34050,34050,95
|
|
20240624,133700,1743358700,33950,34000,34050,33950,11
|
|
20240624,133600,1742985000,34000,34050,34050,34000,18
|
|
20240624,133500,1742372900,34050,34050,34050,34050,19
|
|
20240624,133400,1741725950,34000,33950,34000,33950,297
|
|
20240624,133300,1731628050,34000,33950,34000,33950,8
|
|
20240624,133200,1731356400,34000,34000,34000,34000,33
|
|
20240624,133100,1730234400,33950,33950,34000,33950,50
|
|
20240624,133000,1728535050,33950,33950,33950,33950,114
|
|
20240624,132900,1724664750,34000,34100,34100,34000,839
|
|
20240624,132800,1696137750,34200,34050,34200,34050,691
|
|
20240624,132700,1672568750,34050,34000,34050,34000,7
|
|
20240624,132600,1672330500,34000,34000,34000,34000,2
|
|
20240624,132500,1672262500,34050,34050,34100,34000,97
|
|
20240624,132400,1668959100,34050,34000,34050,34000,86
|
|
20240624,132300,1666032800,34000,34050,34050,34000,3
|
|
20240624,132200,1665930750,34050,34000,34100,34000,241
|
|
20240624,132100,1657718950,34050,34050,34050,34000,299
|
|
20240624,132000,1647547850,34000,34000,34000,34000,38
|
|
20240624,131900,1646255850,34000,34000,34050,34000,13
|
|
20240624,131800,1645813400,34000,34050,34050,34000,30
|
|
20240624,131700,1644791950,34000,34050,34050,34000,73
|
|
20240624,131600,1642306750,34050,34000,34050,34000,33
|
|
20240624,131500,1641183500,34100,34050,34100,34050,216
|
|
20240624,131400,1633825650,34000,34050,34050,34000,43
|
|
20240624,131300,1632361650,34050,34050,34050,34000,59
|
|
20240624,131200,1630353150,34000,34000,34000,34000,6
|
|
20240624,131100,1630149150,34050,34050,34050,34000,34
|
|
20240624,131000,1628991600,34050,34100,34100,34050,74
|
|
20240624,130900,1626468700,34000,34000,34100,34000,212
|
|
20240624,130800,1619242550,34000,34050,34100,34000,33
|
|
20240624,130700,1618118050,34050,34100,34100,34050,79
|
|
20240624,130600,1615425000,34000,34050,34100,34000,470
|
|
20240624,130500,1599421500,34050,34100,34100,34050,31
|
|
20240624,130400,1598364600,34100,34100,34100,34100,74
|
|
20240624,130300,1595841200,34100,34100,34100,34100,207
|
|
20240624,130200,1588782500,34050,34050,34050,34050,3
|
|
20240624,130100,1588680350,34050,34050,34100,34050,39
|
|
20240624,130000,1587351000,34050,34150,34150,34050,290
|
|
20240624,125900,1577459700,34100,34150,34150,34100,7
|
|
20240624,125800,1577220700,34100,34100,34200,34100,37
|
|
20240624,125700,1575956200,34200,34100,34200,34100,246
|
|
20240624,125600,1567552600,34100,34100,34100,34050,203
|
|
20240624,125500,1560630650,34100,34150,34150,34100,178
|
|
20240624,125400,1554559350,34150,34150,34150,34100,32
|
|
20240624,125300,1553466650,34150,34200,34200,34100,58
|
|
20240624,125200,1551486250,34100,34150,34150,34100,31
|
|
20240624,125100,1550428650,34100,34150,34250,34100,317
|
|
20240624,125000,1539596200,34150,34150,34150,34100,68
|
|
20240624,124900,1537274050,34100,34150,34150,34100,47
|
|
20240624,124800,1535670900,34150,34150,34150,34150,74
|
|
20240624,124700,1533143800,34100,34200,34200,34100,260
|
|
20240624,124600,1524263200,34150,34200,34200,34150,14
|
|
20240624,124500,1523784650,34200,34150,34300,34150,334
|
|
20240624,124400,1512347000,34150,34200,34250,34150,138
|
|
20240624,124300,1507621450,34200,34250,34250,34200,59
|
|
20240624,124200,1505600750,34150,34250,34250,34150,13
|
|
20240624,124100,1505155750,34200,34200,34250,34200,30
|
|
20240624,124000,1504128700,34200,34200,34200,34200,48
|
|
20240624,123900,1502487100,34200,34200,34300,34200,201
|
|
20240624,123800,1495598250,34150,34200,34200,34150,29
|
|
20240624,123700,1494606600,34150,34200,34200,34150,22
|
|
20240624,123600,1493854650,34150,34200,34200,34150,47
|
|
20240624,123500,1492247350,34150,34150,34200,34150,44
|
|
20240624,123400,1490742700,34150,34150,34200,34150,45
|
|
20240624,123300,1489204550,34150,34200,34200,34150,55
|
|
20240624,123200,1487324150,34150,34200,34250,34150,201
|
|
20240624,123100,1480448000,34150,34200,34250,34150,36
|
|
20240624,123000,1479215950,34200,34200,34200,34200,1
|
|
20240624,122900,1479181750,34150,34150,34200,34150,55
|
|
20240624,122800,1477301250,34200,34200,34200,34200,50
|
|
20240624,122700,1475591250,34150,34200,34200,34150,24
|
|
20240624,122600,1474770550,34150,34150,34300,34150,263
|
|
20240624,122500,1465765700,34150,34150,34200,34150,107
|
|
20240624,122400,1462111600,34200,34150,34200,34150,51
|
|
20240624,122300,1460368050,34150,34150,34200,34150,55
|
|
20240624,122200,1458487250,34150,34150,34150,34150,3
|
|
20240624,122100,1458384800,34200,34200,34200,34150,31
|
|
20240624,122000,1457324900,34250,34200,34250,34200,200
|
|
20240624,121900,1450477100,34200,34150,34200,34150,158
|
|
20240624,121800,1445079050,34150,34150,34200,34150,22
|
|
20240624,121700,1444327300,34150,34150,34200,34150,502
|
|
20240624,121600,1427182650,34100,34200,34200,34100,85
|
|
20240624,121500,1424277400,34200,34200,34200,34200,9
|
|
20240624,121400,1423969600,34150,34150,34250,34150,229
|
|
20240624,121300,1416134100,34150,34150,34150,34150,162
|
|
20240624,121200,1410601800,34150,34150,34200,34150,77
|
|
20240624,121100,1407968650,34200,34200,34200,34150,9
|
|
20240624,121000,1407661000,34200,34200,34200,34150,42
|
|
20240624,120900,1406224750,34200,34200,34200,34150,124
|
|
20240624,120800,1401984200,34150,34150,34300,34150,553
|
|
20240624,120700,1383069550,34200,34150,34200,34150,70
|
|
20240624,120600,1380675650,34200,34150,34200,34150,51
|
|
20240624,120500,1378933500,34100,34100,34100,34100,11
|
|
20240624,120400,1378558400,34150,34150,34150,34150,23
|
|
20240624,120300,1377772950,34150,34150,34150,34150,8
|
|
20240624,120200,1377499750,34100,34050,34250,34000,391
|
|
20240624,120100,1364164600,34100,34050,34100,34050,18
|
|
20240624,120000,1363551650,34050,34100,34100,34050,34
|
|
20240624,115900,1362392350,34050,34150,34150,34050,49
|
|
20240624,115800,1360719350,34100,34150,34150,34100,15
|
|
20240624,115700,1360207400,34150,34100,34150,34100,37
|
|
20240624,115600,1358943950,34100,34150,34150,34100,10
|
|
20240624,115500,1358602900,34100,34100,34250,34100,262
|
|
20240624,115400,1349646000,34100,34100,34150,34100,20
|
|
20240624,115300,1348963500,34150,34100,34150,34100,35
|
|
20240624,115200,1347768900,34100,34100,34150,34100,4
|
|
20240624,115100,1347632450,34150,34050,34150,34050,13
|
|
20240624,115000,1347189250,34050,34050,34050,34000,6
|
|
20240624,114900,1346985050,34050,34050,34200,34000,478
|
|
20240624,114800,1330690800,34100,34100,34100,34050,64
|
|
20240624,114700,1328508550,34150,34100,34150,34100,24
|
|
20240624,114600,1327689200,34100,34100,34150,34100,4
|
|
20240624,114500,1327552700,34150,34100,34150,34100,59
|
|
20240624,114400,1325537900,34050,34050,34050,34050,6
|
|
20240624,114300,1325333600,34300,34100,34300,34050,267
|
|
20240624,114200,1316206850,34100,34100,34150,34100,15
|
|
20240624,114100,1315694850,34050,34150,34150,34050,13
|
|
20240624,114000,1315251650,34100,34100,34100,34100,28
|
|
20240624,113900,1314296850,34100,34100,34100,34100,3
|
|
20240624,113800,1314194550,34050,34100,34100,34000,356
|
|
20240624,113700,1302084450,34100,34100,34250,34000,1016
|
|
20240624,113600,1267474750,34050,34150,34150,34050,33
|
|
20240624,113500,1266349150,34100,34100,34150,34050,99
|
|
20240624,113400,1262973200,34100,34100,34100,34100,3
|
|
20240624,113300,1262870900,34150,34100,34150,34100,37
|
|
20240624,113200,1261607650,34100,34100,34100,34100,6
|
|
20240624,113100,1261403050,34100,34100,34250,34100,393
|
|
20240624,113000,1247963950,34150,34200,34200,34150,41
|
|
20240624,112900,1246562200,34150,34150,34150,34150,13
|
|
20240624,112800,1246118250,34150,34150,34200,34150,59
|
|
20240624,112700,1244100600,34150,34150,34200,34150,4
|
|
20240624,112600,1243963950,34150,34100,34150,34100,26
|
|
20240624,112500,1243076250,34100,34150,34250,34100,285
|
|
20240624,112400,1233333000,34100,34100,34100,34100,43
|
|
20240624,112300,1231866700,34100,34150,34200,34100,44
|
|
20240624,112200,1230362900,34150,34150,34150,34100,92
|
|
20240624,112100,1227221250,34100,34150,34200,34100,199
|
|
20240624,112000,1220423850,34150,34150,34200,34100,57
|
|
20240624,111900,1218477200,34150,34150,34200,34100,230
|
|
20240624,111800,1210613500,34100,34150,34150,34100,132
|
|
20240624,111700,1206105950,34150,34150,34150,34100,40
|
|
20240624,111600,1204740350,34200,34100,34200,34100,38
|
|
20240624,111500,1203443050,34100,34150,34200,34100,41
|
|
20240624,111400,1202043000,34200,34200,34200,34150,65
|
|
20240624,111300,1199820300,34150,34150,34250,34150,164
|
|
20240624,111200,1194217900,34150,34200,34300,34150,210
|
|
20240624,111100,1187020600,34200,34200,34300,34200,80
|
|
20240624,111000,1184280750,34200,34250,34250,34200,23
|
|
20240624,110900,1183493550,34250,34200,34250,34200,22
|
|
20240624,110800,1182740150,34200,34200,34250,34150,63
|
|
20240624,110700,1180585350,34200,34200,34200,34150,11
|
|
20240624,110600,1180209600,34300,34200,34300,34150,271
|
|
20240624,110500,1170924450,34200,34250,34250,34200,575
|
|
20240624,110400,1151243700,34250,34250,34300,34250,138
|
|
20240624,110300,1146510550,34250,34250,34300,34250,35
|
|
20240624,110200,1145310400,34300,34300,34300,34250,332
|
|
20240624,110100,1133922850,34300,34400,34400,34300,60
|
|
20240624,110000,1131862000,34400,34400,34400,34350,240
|
|
20240624,105900,1123609200,34350,34350,34400,34300,87
|
|
20240624,105800,1120619850,34350,34400,34400,34350,31
|
|
20240624,105700,1119554950,34400,34350,34400,34350,59
|
|
20240624,105600,1117526350,34400,34350,34400,34350,146
|
|
20240624,105500,1112509500,34350,34350,34400,34350,55
|
|
20240624,105400,1110620000,34350,34400,34400,34350,607
|
|
20240624,105300,1089746650,34350,34350,34400,34350,15
|
|
20240624,105200,1089230950,34400,34350,34400,34350,41
|
|
20240624,105100,1087821550,34350,34350,34400,34350,396
|
|
20240624,105000,1074199400,34350,34400,34400,34350,187
|
|
20240624,104900,1067766800,34400,34450,34450,34400,357
|
|
20240624,104800,1055475800,34450,34400,34450,34400,390
|
|
20240624,104700,1042050550,34350,34350,34400,34350,52
|
|
20240624,104600,1040261950,34400,34350,34400,34350,93
|
|
20240624,104500,1037065000,34350,34300,34350,34300,42
|
|
20240624,104400,1035622350,34350,34350,34350,34350,122
|
|
20240624,104300,1031431650,34350,34400,34400,34350,486
|
|
20240624,104200,1014713900,34400,34400,34400,34400,1795
|
|
20240624,104100,952965900,34350,34350,34400,34350,70
|
|
20240624,104000,950560950,34300,34300,34350,34300,169
|
|
20240624,103900,944762350,34350,34350,34350,34350,19
|
|
20240624,103800,944109700,34350,34350,34350,34350,150
|
|
20240624,103700,938957200,34400,34300,34400,34300,420
|
|
20240624,103600,924528400,34300,34400,34400,34300,156
|
|
20240624,103500,919172300,34400,34400,34400,34400,241
|
|
20240624,103400,910881900,34350,34350,34350,34350,92
|
|
20240624,103300,907721700,34350,34350,34350,34350,0
|
|
20240624,103200,907721700,34350,34250,34400,34250,984
|
|
20240624,103100,873914400,34250,34200,34250,34200,358
|
|
20240624,103000,861661800,34200,34150,34200,34150,71
|
|
20240624,102900,859233700,34200,34200,34200,34150,632
|
|
20240624,102800,837619500,34150,34150,34200,34100,949
|
|
20240624,102700,805198000,34200,34150,34200,34150,82
|
|
20240624,102600,802393650,34200,34150,34200,34100,306
|
|
20240624,102500,791943300,34150,34200,34200,34150,47
|
|
20240624,102400,790337200,34150,34150,34150,34150,57
|
|
20240624,102300,788390650,34150,34150,34200,34150,374
|
|
20240624,102200,775603600,34150,34150,34150,34100,106
|
|
20240624,102100,771983900,34150,34150,34150,34150,9
|
|
20240624,102000,771676550,34100,34150,34150,34100,60
|
|
20240624,101900,769627700,34300,34300,34300,34300,17
|
|
20240624,101800,769044600,34100,34350,34350,34100,22
|
|
20240624,101700,768289150,34350,34150,34350,34100,287
|
|
20240624,101600,758468200,34150,34150,34150,34100,48
|
|
20240624,101500,756829200,34150,34150,34150,34150,3
|
|
20240624,101400,756726750,34100,34200,34200,34100,293
|
|
20240624,101300,746721800,34250,34200,34300,34200,114
|
|
20240624,101200,742816850,34300,34300,34300,34300,148
|
|
20240624,101100,737740450,34350,34200,34400,34200,452
|
|
20240624,101000,722251600,34150,34200,34200,34150,84
|
|
20240624,100900,719379000,34150,34200,34200,34150,12
|
|
20240624,100800,718968750,34200,34200,34250,34200,26
|
|
20240624,100700,718078400,34250,34200,34300,34150,72
|
|
20240624,100600,715615950,34200,34250,34300,34200,172
|
|
20240624,100500,709721950,34250,34250,34400,34150,251
|
|
20240624,100400,701101750,34150,34300,34300,34150,124
|
|
20240624,100300,696860200,34200,34250,34300,34200,85
|
|
20240624,100200,693945100,34200,34300,34350,34150,83
|
|
20240624,100100,691099350,34300,34200,34300,34200,13
|
|
20240624,100000,690654100,34300,34250,34300,34200,66
|
|
20240624,095900,688393300,34200,34300,34400,34200,254
|
|
20240624,095800,679668850,34250,34300,34300,34200,97
|
|
20240624,095700,676343000,34200,34150,34350,34150,782
|
|
20240624,095600,649565100,34200,34200,34250,34200,426
|
|
20240624,095500,634980200,34250,34200,34250,34200,48
|
|
20240624,095400,633336700,34200,34200,34200,34200,0
|
|
20240624,095300,633336700,34200,34200,34250,34200,533
|
|
20240624,095200,615106000,34200,34100,34200,34100,212
|
|
20240624,095100,607860450,34150,34150,34150,34100,25
|
|
20240624,095000,607007000,34150,34150,34150,34100,14
|
|
20240624,094900,606529000,34150,34150,34150,34100,67
|
|
20240624,094800,604241050,34150,34100,34150,34100,45
|
|
20240624,094700,602705100,34150,34150,34150,34150,47
|
|
20240624,094600,601100050,34200,34100,34200,34100,293
|
|
20240624,094500,591085300,34100,34200,34200,34100,31
|
|
20240624,094400,590025950,34150,34200,34200,34150,56
|
|
20240624,094300,588113100,34200,34200,34200,34150,75
|
|
20240624,094200,585548200,34200,34150,34200,34150,65
|
|
20240624,094100,583328150,34150,34150,34150,34000,333
|
|
20240624,094000,571995650,34100,34350,34500,34100,627
|
|
20240624,093900,550518000,34250,34300,34350,34250,215
|
|
20240624,093800,543146650,34300,34300,34300,34250,107
|
|
20240624,093700,539477700,34250,34250,34300,34250,27
|
|
20240624,093600,538552350,34250,34250,34300,34250,49
|
|
20240624,093500,536874000,34250,34350,34350,34250,75
|
|
20240624,093400,534301350,34350,34250,34350,34250,264
|
|
20240624,093300,525239550,34250,34250,34250,34250,6
|
|
20240624,093200,525034050,34250,34250,34300,34250,39
|
|
20240624,093100,523698250,34300,34250,34300,34250,1416
|
|
20240624,093000,475133300,34250,34200,34250,34200,360
|
|
20240624,092900,462818600,34150,34100,34150,34100,196
|
|
20240624,092800,456134950,34150,34050,34200,34000,304
|
|
20240624,092700,445757600,34050,34050,34050,34050,67
|
|
20240624,092600,443476250,34050,34050,34050,34050,15
|
|
20240624,092500,442965500,34050,34000,34050,33950,157
|
|
20240624,092400,437630200,33950,33950,34000,33950,64
|
|
20240624,092300,435456750,33950,33950,34000,33950,111
|
|
20240624,092200,431687050,33950,33950,34000,33900,228
|
|
20240624,092100,423946050,33950,34050,34050,33950,55
|
|
20240624,092000,422075200,34050,33950,34050,33950,465
|
|
20240624,091900,406276950,33950,34050,34050,33950,149
|
|
20240624,091800,401206400,34050,33850,34050,33850,715
|
|
20240624,091700,376947200,33850,33900,33900,33800,751
|
|
20240624,091600,351527800,33850,33950,33950,33800,2483
|
|
20240624,091500,267410200,33950,34100,34100,33950,962
|
|
20240624,091400,234741700,34050,34150,34150,33950,1334
|
|
20240624,091300,189416900,34150,34200,34200,34050,146
|
|
20240624,091200,184441600,34200,34200,34250,34200,96
|
|
20240624,091100,181157850,34250,34250,34250,34100,106
|
|
20240624,091000,177529700,34050,34150,34250,34050,692
|
|
20240624,090900,153921050,34250,34250,34300,34150,192
|
|
20240624,090800,147352950,34300,34250,34300,34250,109
|
|
20240624,090700,143615700,34100,34200,34250,34100,153
|
|
20240624,090600,138389550,34200,34150,34200,34100,312
|
|
20240624,090500,127745200,34150,34200,34200,34100,45
|
|
20240624,090400,126210000,34100,34050,34200,34050,438
|
|
20240624,090300,111268250,34100,34050,34100,34000,83
|
|
20240624,090200,108444250,34050,34000,34050,33950,261
|
|
20240624,090100,99570450,34050,33900,34100,33900,1052
|
|
20240624,090000,63879250,34000,34300,34300,33900,1873
|