698 lines
38 KiB
CSV
698 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,203500,20737005750,46750,46750,46750,46750,13156
|
|
20240610,203400,20737005750,46750,46750,46750,46750,0
|
|
20240610,203300,20737005750,46750,46750,46750,46750,0
|
|
20240610,203200,20737005750,46750,46750,46750,46750,0
|
|
20240610,203100,20737005750,46750,46750,46750,46750,0
|
|
20240610,203000,20737005750,46750,46750,46750,46750,0
|
|
20240610,202900,20737005750,46750,46750,46750,46750,0
|
|
20240610,202800,20737005750,46750,46750,46750,46750,0
|
|
20240610,202700,20737005750,46750,46750,46750,46750,0
|
|
20240610,202600,20737005750,46750,46750,46750,46750,0
|
|
20240610,202500,20737005750,46750,46750,46750,46750,0
|
|
20240610,202400,20737005750,46750,46750,46750,46750,0
|
|
20240610,202300,20737005750,46750,46750,46750,46750,0
|
|
20240610,202200,20737005750,46750,46750,46750,46750,0
|
|
20240610,202100,20737005750,46750,46750,46750,46750,0
|
|
20240610,202000,20737005750,46750,46750,46750,46750,0
|
|
20240610,201900,20737005750,46750,46750,46750,46750,0
|
|
20240610,201800,20737005750,46750,46750,46750,46750,0
|
|
20240610,201700,20737005750,46750,46750,46750,46750,0
|
|
20240610,201600,20737005750,46750,46750,46750,46750,0
|
|
20240610,201500,20737005750,46750,46750,46750,46750,0
|
|
20240610,201400,20737005750,46750,46750,46750,46750,0
|
|
20240610,201300,20737005750,46750,46750,46750,46750,0
|
|
20240610,201200,20737005750,46750,46750,46750,46750,0
|
|
20240610,201100,20737005750,46750,46750,46750,46750,0
|
|
20240610,201000,20737005750,46750,46750,46750,46750,0
|
|
20240610,200900,20737005750,46750,46750,46750,46750,0
|
|
20240610,200800,20737005750,46750,46750,46750,46750,0
|
|
20240610,200700,20737005750,46750,46750,46750,46750,0
|
|
20240610,200600,20737005750,46750,46750,46750,46750,0
|
|
20240610,200500,20737005750,46750,46750,46750,46750,13156
|
|
20240610,200400,20737005750,46750,46750,46750,46750,0
|
|
20240610,200300,20737005750,46750,46750,46750,46750,0
|
|
20240610,200200,20737005750,46750,46750,46750,46750,0
|
|
20240610,200100,20737005750,46750,46750,46750,46750,0
|
|
20240610,200000,20737005750,46750,46750,46750,46750,0
|
|
20240610,195900,20737005750,46750,46750,46750,46750,0
|
|
20240610,195800,20737005750,46750,46750,46750,46750,0
|
|
20240610,195700,20737005750,46750,46750,46750,46750,0
|
|
20240610,195600,20737005750,46750,46750,46750,46750,0
|
|
20240610,195500,20737005750,46750,46750,46750,46750,0
|
|
20240610,195400,20737005750,46750,46750,46750,46750,0
|
|
20240610,195300,20737005750,46750,46750,46750,46750,0
|
|
20240610,195200,20737005750,46750,46750,46750,46750,0
|
|
20240610,195100,20737005750,46750,46750,46750,46750,0
|
|
20240610,195000,20737005750,46750,46750,46750,46750,0
|
|
20240610,194900,20737005750,46750,46750,46750,46750,0
|
|
20240610,194800,20737005750,46750,46750,46750,46750,0
|
|
20240610,194700,20737005750,46750,46750,46750,46750,0
|
|
20240610,194600,20737005750,46750,46750,46750,46750,0
|
|
20240610,194500,20737005750,46750,46750,46750,46750,0
|
|
20240610,194400,20737005750,46750,46750,46750,46750,0
|
|
20240610,194300,20737005750,46750,46750,46750,46750,0
|
|
20240610,194200,20737005750,46750,46750,46750,46750,0
|
|
20240610,194100,20737005750,46750,46750,46750,46750,0
|
|
20240610,194000,20737005750,46750,46750,46750,46750,0
|
|
20240610,193900,20737005750,46750,46750,46750,46750,0
|
|
20240610,193800,20737005750,46750,46750,46750,46750,0
|
|
20240610,193700,20737005750,46750,46750,46750,46750,0
|
|
20240610,193600,20737005750,46750,46750,46750,46750,0
|
|
20240610,193500,20737005750,46750,46750,46750,46750,13156
|
|
20240610,193400,20737005750,46750,46750,46750,46750,0
|
|
20240610,193300,20737005750,46750,46750,46750,46750,0
|
|
20240610,193200,20737005750,46750,46750,46750,46750,0
|
|
20240610,193100,20737005750,46750,46750,46750,46750,0
|
|
20240610,193000,20737005750,46750,46750,46750,46750,0
|
|
20240610,192900,20737005750,46750,46750,46750,46750,0
|
|
20240610,192800,20737005750,46750,46750,46750,46750,0
|
|
20240610,192700,20737005750,46750,46750,46750,46750,0
|
|
20240610,192600,20737005750,46750,46750,46750,46750,0
|
|
20240610,192500,20737005750,46750,46750,46750,46750,0
|
|
20240610,192400,20737005750,46750,46750,46750,46750,0
|
|
20240610,192300,20737005750,46750,46750,46750,46750,0
|
|
20240610,192200,20737005750,46750,46750,46750,46750,0
|
|
20240610,192100,20737005750,46750,46750,46750,46750,0
|
|
20240610,192000,20737005750,46750,46750,46750,46750,0
|
|
20240610,191900,20737005750,46750,46750,46750,46750,0
|
|
20240610,191800,20737005750,46750,46750,46750,46750,0
|
|
20240610,191700,20737005750,46750,46750,46750,46750,0
|
|
20240610,191600,20737005750,46750,46750,46750,46750,0
|
|
20240610,191500,20737005750,46750,46750,46750,46750,0
|
|
20240610,191400,20737005750,46750,46750,46750,46750,0
|
|
20240610,191300,20737005750,46750,46750,46750,46750,0
|
|
20240610,191200,20737005750,46750,46750,46750,46750,0
|
|
20240610,191100,20737005750,46750,46750,46750,46750,0
|
|
20240610,191000,20737005750,46750,46750,46750,46750,0
|
|
20240610,190900,20737005750,46750,46750,46750,46750,0
|
|
20240610,190800,20737005750,46750,46750,46750,46750,0
|
|
20240610,190700,20737005750,46750,46750,46750,46750,0
|
|
20240610,190600,20737005750,46750,46750,46750,46750,0
|
|
20240610,190500,20737005750,46750,46750,46750,46750,13156
|
|
20240610,190400,20737005750,46750,46750,46750,46750,0
|
|
20240610,190300,20737005750,46750,46750,46750,46750,0
|
|
20240610,190200,20737005750,46750,46750,46750,46750,0
|
|
20240610,190100,20737005750,46750,46750,46750,46750,0
|
|
20240610,190000,20737005750,46750,46750,46750,46750,0
|
|
20240610,185900,20737005750,46750,46750,46750,46750,0
|
|
20240610,185800,20737005750,46750,46750,46750,46750,0
|
|
20240610,185700,20737005750,46750,46750,46750,46750,0
|
|
20240610,185600,20737005750,46750,46750,46750,46750,0
|
|
20240610,185500,20737005750,46750,46750,46750,46750,0
|
|
20240610,185400,20737005750,46750,46750,46750,46750,0
|
|
20240610,185300,20737005750,46750,46750,46750,46750,0
|
|
20240610,185200,20737005750,46750,46750,46750,46750,0
|
|
20240610,185100,20737005750,46750,46750,46750,46750,0
|
|
20240610,185000,20737005750,46750,46750,46750,46750,0
|
|
20240610,184900,20737005750,46750,46750,46750,46750,0
|
|
20240610,184800,20737005750,46750,46750,46750,46750,0
|
|
20240610,184700,20737005750,46750,46750,46750,46750,0
|
|
20240610,184600,20737005750,46750,46750,46750,46750,0
|
|
20240610,184500,20737005750,46750,46750,46750,46750,0
|
|
20240610,184400,20737005750,46750,46750,46750,46750,0
|
|
20240610,184300,20737005750,46750,46750,46750,46750,0
|
|
20240610,184200,20737005750,46750,46750,46750,46750,0
|
|
20240610,184100,20737005750,46750,46750,46750,46750,0
|
|
20240610,184000,20737005750,46750,46750,46750,46750,0
|
|
20240610,183900,20737005750,46750,46750,46750,46750,0
|
|
20240610,183800,20737005750,46750,46750,46750,46750,0
|
|
20240610,183700,20737005750,46750,46750,46750,46750,0
|
|
20240610,183600,20737005750,46750,46750,46750,46750,0
|
|
20240610,183500,20737005750,46750,46750,46750,46750,13156
|
|
20240610,183400,20737005750,46750,46750,46750,46750,0
|
|
20240610,183300,20737005750,46750,46750,46750,46750,0
|
|
20240610,183200,20737005750,46750,46750,46750,46750,0
|
|
20240610,183100,20737005750,46750,46750,46750,46750,0
|
|
20240610,183000,20737005750,46750,46750,46750,46750,0
|
|
20240610,182900,20737005750,46750,46750,46750,46750,0
|
|
20240610,182800,20737005750,46750,46750,46750,46750,0
|
|
20240610,182700,20737005750,46750,46750,46750,46750,0
|
|
20240610,182600,20737005750,46750,46750,46750,46750,0
|
|
20240610,182500,20737005750,46750,46750,46750,46750,0
|
|
20240610,182400,20737005750,46750,46750,46750,46750,0
|
|
20240610,182300,20737005750,46750,46750,46750,46750,0
|
|
20240610,182200,20737005750,46750,46750,46750,46750,0
|
|
20240610,182100,20737005750,46750,46750,46750,46750,0
|
|
20240610,182000,20737005750,46750,46750,46750,46750,0
|
|
20240610,181900,20737005750,46750,46750,46750,46750,0
|
|
20240610,181800,20737005750,46750,46750,46750,46750,0
|
|
20240610,181700,20737005750,46750,46750,46750,46750,0
|
|
20240610,181600,20737005750,46750,46750,46750,46750,0
|
|
20240610,181500,20737005750,46750,46750,46750,46750,0
|
|
20240610,181400,20737005750,46750,46750,46750,46750,0
|
|
20240610,181300,20737005750,46750,46750,46750,46750,0
|
|
20240610,181200,20737005750,46750,46750,46750,46750,0
|
|
20240610,181100,20737005750,46750,46750,46750,46750,0
|
|
20240610,181000,20737005750,46750,46750,46750,46750,0
|
|
20240610,180900,20737005750,46750,46750,46750,46750,0
|
|
20240610,180800,20737005750,46750,46750,46750,46750,0
|
|
20240610,180700,20737005750,46750,46750,46750,46750,0
|
|
20240610,180600,20737005750,46750,46750,46750,46750,0
|
|
20240610,180500,20737005750,46750,46750,46750,46750,13156
|
|
20240610,180400,20737005750,46750,46750,46750,46750,0
|
|
20240610,180300,20737005750,46750,46750,46750,46750,0
|
|
20240610,180200,20737005750,46750,46750,46750,46750,0
|
|
20240610,180100,20737005750,46750,46750,46750,46750,0
|
|
20240610,180000,20737005750,46750,46750,46750,46750,0
|
|
20240610,175900,20737005750,46750,46750,46750,46750,0
|
|
20240610,175800,20737005750,46750,46750,46750,46750,0
|
|
20240610,175700,20737005750,46750,46750,46750,46750,0
|
|
20240610,175600,20737005750,46750,46750,46750,46750,0
|
|
20240610,175500,20737005750,46750,46750,46750,46750,0
|
|
20240610,175400,20737005750,46750,46750,46750,46750,0
|
|
20240610,175300,20737005750,46750,46750,46750,46750,0
|
|
20240610,175200,20737005750,46750,46750,46750,46750,0
|
|
20240610,175100,20737005750,46750,46750,46750,46750,0
|
|
20240610,175000,20737005750,46750,46750,46750,46750,0
|
|
20240610,174900,20737005750,46750,46750,46750,46750,0
|
|
20240610,174800,20737005750,46750,46750,46750,46750,0
|
|
20240610,174700,20737005750,46750,46750,46750,46750,0
|
|
20240610,174600,20737005750,46750,46750,46750,46750,0
|
|
20240610,174500,20737005750,46750,46750,46750,46750,0
|
|
20240610,174400,20737005750,46750,46750,46750,46750,0
|
|
20240610,174300,20737005750,46750,46750,46750,46750,0
|
|
20240610,174200,20737005750,46750,46750,46750,46750,0
|
|
20240610,174100,20737005750,46750,46750,46750,46750,0
|
|
20240610,174000,20737005750,46750,46750,46750,46750,0
|
|
20240610,173900,20737005750,46750,46750,46750,46750,0
|
|
20240610,173800,20737005750,46750,46750,46750,46750,0
|
|
20240610,173700,20737005750,46750,46750,46750,46750,0
|
|
20240610,173600,20737005750,46750,46750,46750,46750,0
|
|
20240610,173500,20737005750,46750,46750,46750,46750,13156
|
|
20240610,173400,20737005750,46750,46750,46750,46750,0
|
|
20240610,173300,20737005750,46750,46750,46750,46750,0
|
|
20240610,173200,20737005750,46750,46750,46750,46750,0
|
|
20240610,173100,20737005750,46750,46750,46750,46750,0
|
|
20240610,173000,20737005750,46750,46750,46750,46750,0
|
|
20240610,172900,20737005750,46750,46750,46750,46750,0
|
|
20240610,172800,20737005750,46750,46750,46750,46750,0
|
|
20240610,172700,20737005750,46750,46750,46750,46750,0
|
|
20240610,172600,20737005750,46750,46750,46750,46750,0
|
|
20240610,172500,20737005750,46750,46750,46750,46750,0
|
|
20240610,172400,20737005750,46750,46750,46750,46750,0
|
|
20240610,172300,20737005750,46750,46750,46750,46750,0
|
|
20240610,172200,20737005750,46750,46750,46750,46750,0
|
|
20240610,172100,20737005750,46750,46750,46750,46750,0
|
|
20240610,172000,20737005750,46750,46750,46750,46750,0
|
|
20240610,171900,20737005750,46750,46750,46750,46750,0
|
|
20240610,171800,20737005750,46750,46750,46750,46750,0
|
|
20240610,171700,20737005750,46750,46750,46750,46750,0
|
|
20240610,171600,20737005750,46750,46750,46750,46750,0
|
|
20240610,171500,20737005750,46750,46750,46750,46750,0
|
|
20240610,171400,20737005750,46750,46750,46750,46750,0
|
|
20240610,171300,20737005750,46750,46750,46750,46750,0
|
|
20240610,171200,20737005750,46750,46750,46750,46750,0
|
|
20240610,171100,20737005750,46750,46750,46750,46750,0
|
|
20240610,171000,20737005750,46750,46750,46750,46750,0
|
|
20240610,170900,20737005750,46750,46750,46750,46750,0
|
|
20240610,170800,20737005750,46750,46750,46750,46750,0
|
|
20240610,170700,20737005750,46750,46750,46750,46750,0
|
|
20240610,170600,20737005750,46750,46750,46750,46750,0
|
|
20240610,170500,20737005750,46750,46750,46750,46750,13156
|
|
20240610,170400,20737005750,46750,46750,46750,46750,0
|
|
20240610,170300,20737005750,46750,46750,46750,46750,0
|
|
20240610,170200,20737005750,46750,46750,46750,46750,0
|
|
20240610,170100,20737005750,46750,46750,46750,46750,0
|
|
20240610,170000,20737005750,46750,46750,46750,46750,0
|
|
20240610,165900,20737005750,46750,46750,46750,46750,0
|
|
20240610,165800,20737005750,46750,46750,46750,46750,0
|
|
20240610,165700,20737005750,46750,46750,46750,46750,0
|
|
20240610,165600,20737005750,46750,46750,46750,46750,0
|
|
20240610,165500,20737005750,46750,46750,46750,46750,0
|
|
20240610,165400,20737005750,46750,46750,46750,46750,0
|
|
20240610,165300,20737005750,46750,46750,46750,46750,0
|
|
20240610,165200,20737005750,46750,46750,46750,46750,0
|
|
20240610,165100,20737005750,46750,46750,46750,46750,0
|
|
20240610,165000,20737005750,46750,46750,46750,46750,0
|
|
20240610,164900,20737005750,46750,46750,46750,46750,0
|
|
20240610,164800,20737005750,46750,46750,46750,46750,0
|
|
20240610,164700,20737005750,46750,46750,46750,46750,0
|
|
20240610,164600,20737005750,46750,46750,46750,46750,0
|
|
20240610,164500,20737005750,46750,46750,46750,46750,0
|
|
20240610,164400,20737005750,46750,46750,46750,46750,0
|
|
20240610,164300,20737005750,46750,46750,46750,46750,0
|
|
20240610,164200,20737005750,46750,46750,46750,46750,0
|
|
20240610,164100,20737005750,46750,46750,46750,46750,0
|
|
20240610,164000,20737005750,46750,46750,46750,46750,0
|
|
20240610,163900,20737005750,46750,46750,46750,46750,0
|
|
20240610,163800,20737005750,46750,46750,46750,46750,0
|
|
20240610,163700,20737005750,46750,46750,46750,46750,0
|
|
20240610,163600,20737005750,46750,46750,46750,46750,0
|
|
20240610,163500,20737005750,46750,46750,46750,46750,13156
|
|
20240610,163400,20737005750,46750,46750,46750,46750,0
|
|
20240610,163300,20737005750,46750,46750,46750,46750,0
|
|
20240610,163200,20737005750,46750,46750,46750,46750,0
|
|
20240610,163100,20737005750,46750,46750,46750,46750,0
|
|
20240610,163000,20737005750,46750,46750,46750,46750,0
|
|
20240610,162900,20737005750,46750,46750,46750,46750,0
|
|
20240610,162800,20737005750,46750,46750,46750,46750,0
|
|
20240610,162700,20737005750,46750,46750,46750,46750,0
|
|
20240610,162600,20737005750,46750,46750,46750,46750,0
|
|
20240610,162500,20737005750,46750,46750,46750,46750,0
|
|
20240610,162400,20737005750,46750,46750,46750,46750,0
|
|
20240610,162300,20737005750,46750,46750,46750,46750,0
|
|
20240610,162200,20737005750,46750,46750,46750,46750,0
|
|
20240610,162100,20737005750,46750,46750,46750,46750,0
|
|
20240610,162000,20737005750,46750,46750,46750,46750,0
|
|
20240610,161900,20737005750,46750,46750,46750,46750,0
|
|
20240610,161800,20737005750,46750,46750,46750,46750,0
|
|
20240610,161700,20737005750,46750,46750,46750,46750,0
|
|
20240610,161600,20737005750,46750,46750,46750,46750,0
|
|
20240610,161500,20737005750,46750,46750,46750,46750,0
|
|
20240610,161400,20737005750,46750,46750,46750,46750,0
|
|
20240610,161300,20737005750,46750,46750,46750,46750,0
|
|
20240610,161200,20737005750,46750,46750,46750,46750,0
|
|
20240610,161100,20737005750,46750,46750,46750,46750,0
|
|
20240610,161000,20737005750,46750,46750,46750,46750,0
|
|
20240610,160900,20737005750,46750,46750,46750,46750,0
|
|
20240610,160800,20737005750,46750,46750,46750,46750,0
|
|
20240610,160700,20737005750,46750,46750,46750,46750,0
|
|
20240610,160600,20737005750,46750,46750,46750,46750,0
|
|
20240610,160500,20737005750,46750,46750,46750,46750,13156
|
|
20240610,160400,20737005750,46750,46750,46750,46750,0
|
|
20240610,160300,20737005750,46750,46750,46750,46750,0
|
|
20240610,160200,20737005750,46750,46750,46750,46750,0
|
|
20240610,160100,20737005750,46750,46750,46750,46750,0
|
|
20240610,160000,20737005750,46750,46750,46750,46750,0
|
|
20240610,155900,20737005750,46750,46750,46750,46750,0
|
|
20240610,155800,20737005750,46750,46750,46750,46750,0
|
|
20240610,155700,20737005750,46750,46750,46750,46750,0
|
|
20240610,155600,20737005750,46750,46750,46750,46750,0
|
|
20240610,155500,20737005750,46750,46750,46750,46750,0
|
|
20240610,155400,20737005750,46750,46750,46750,46750,0
|
|
20240610,155300,20737005750,46750,46750,46750,46750,0
|
|
20240610,155200,20737005750,46750,46750,46750,46750,0
|
|
20240610,155100,20737005750,46750,46750,46750,46750,0
|
|
20240610,155000,20737005750,46750,46750,46750,46750,0
|
|
20240610,154900,20737005750,46750,46750,46750,46750,0
|
|
20240610,154800,20737005750,46750,46750,46750,46750,0
|
|
20240610,154700,20737005750,46750,46750,46750,46750,0
|
|
20240610,154600,20737005750,46750,46750,46750,46750,0
|
|
20240610,154500,20737005750,46750,46750,46750,46750,0
|
|
20240610,154400,20737005750,46750,46750,46750,46750,0
|
|
20240610,154300,20737005750,46750,46750,46750,46750,0
|
|
20240610,154200,20737005750,46750,46750,46750,46750,0
|
|
20240610,154100,20737005750,46750,46750,46750,46750,0
|
|
20240610,154000,20737005750,46750,46750,46750,46750,0
|
|
20240610,153900,20737005750,46750,46750,46750,46750,0
|
|
20240610,153800,20737005750,46750,46750,46750,46750,0
|
|
20240610,153700,20737005750,46750,46750,46750,46750,0
|
|
20240610,153600,20737005750,46750,46750,46750,46750,0
|
|
20240610,153500,20737005750,46750,46750,46750,46750,13156
|
|
20240610,153400,20737005750,46750,46750,46750,46750,0
|
|
20240610,153300,20737005750,46750,46750,46750,46750,0
|
|
20240610,153200,20737005750,46750,46750,46750,46750,0
|
|
20240610,153100,20737005750,46750,46750,46750,46750,0
|
|
20240610,153000,20737005750,46750,46750,46750,46750,13156
|
|
20240610,152900,20121962750,46850,46850,46850,46850,0
|
|
20240610,152800,20121962750,46850,46850,46850,46850,0
|
|
20240610,152700,20121962750,46850,46850,46850,46850,0
|
|
20240610,152600,20121962750,46850,46850,46850,46850,0
|
|
20240610,152500,20121962750,46850,46850,46850,46850,0
|
|
20240610,152400,20121962750,46850,46850,46850,46850,0
|
|
20240610,152300,20121962750,46850,46850,46850,46850,0
|
|
20240610,152200,20121962750,46850,46850,46850,46850,0
|
|
20240610,152100,20121962750,46850,46850,46850,46850,0
|
|
20240610,152000,20121962750,46850,46850,46850,46850,0
|
|
20240610,151900,20121962750,46850,46750,46900,46700,1088
|
|
20240610,151800,20071026550,46750,46750,46900,46700,1093
|
|
20240610,151700,20019925600,46700,46800,46850,46700,5767
|
|
20240610,151600,19750265250,46750,46800,46850,46750,502
|
|
20240610,151500,19726770900,46850,46850,46900,46800,355
|
|
20240610,151400,19710146400,46850,46850,46900,46850,177
|
|
20240610,151300,19701847750,46850,46850,46900,46800,606
|
|
20240610,151200,19673459750,46850,46850,46900,46700,10763
|
|
20240610,151100,19170633950,46850,46750,46850,46700,5453
|
|
20240610,151000,18915872950,46750,46800,46800,46750,486
|
|
20240610,150900,18893133300,46800,46800,46800,46750,772
|
|
20240610,150800,18857016400,46750,46850,46850,46700,3193
|
|
20240610,150700,18707695750,46800,46750,46850,46750,1432
|
|
20240610,150600,18640669150,46750,46700,46800,46700,534
|
|
20240610,150500,18615707550,46750,46700,46800,46650,1123
|
|
20240610,150400,18563239600,46750,46800,46800,46700,970
|
|
20240610,150300,18517880150,46800,46800,46800,46750,195
|
|
20240610,150200,18508756000,46750,46700,46800,46700,1746
|
|
20240610,150100,18427138350,46700,46800,46800,46650,4548
|
|
20240610,150000,18214607450,46800,46850,46900,46800,3032
|
|
20240610,145900,18072595750,46850,46900,46900,46800,1622
|
|
20240610,145800,17996603050,46900,46950,47000,46850,965
|
|
20240610,145700,17951316150,46950,46950,47000,46900,1447
|
|
20240610,145600,17883337400,46950,46900,46950,46900,540
|
|
20240610,145500,17857987850,46950,46950,47000,46900,510
|
|
20240610,145400,17834034950,46950,46900,46950,46850,1350
|
|
20240610,145300,17770704500,46950,46950,47000,46900,604
|
|
20240610,145200,17742346750,46950,46950,47050,46900,2225
|
|
20240610,145100,17637792000,46950,46950,46950,46900,443
|
|
20240610,145000,17616997150,46950,47000,47000,46850,1279
|
|
20240610,144900,17556983500,47000,46900,47050,46900,727
|
|
20240610,144800,17522824950,46950,47000,47050,46900,1621
|
|
20240610,144700,17446713900,47000,47000,47000,46900,730
|
|
20240610,144600,17412424950,46950,47000,47050,46950,1387
|
|
20240610,144500,17347277800,46950,47000,47000,46950,1368
|
|
20240610,144400,17283023850,47000,47000,47000,46950,365
|
|
20240610,144300,17265871500,46950,47000,47100,46950,1551
|
|
20240610,144200,17192957850,47000,47100,47100,46950,1739
|
|
20240610,144100,17111206200,47100,47150,47150,47050,424
|
|
20240610,144000,17091226900,47150,47200,47200,47100,335
|
|
20240610,143900,17075429400,47150,47200,47200,47050,1528
|
|
20240610,143800,17003417650,47200,47300,47350,47150,1206
|
|
20240610,143700,16946485050,47300,47350,47350,47200,572
|
|
20240610,143600,16919436850,47300,47300,47350,47300,263
|
|
20240610,143500,16906984350,47300,47300,47350,47250,308
|
|
20240610,143400,16892404800,47250,47400,47400,47250,676
|
|
20240610,143300,16860416250,47350,47350,47400,47300,385
|
|
20240610,143200,16842185750,47350,47400,47400,47350,404
|
|
20240610,143100,16823037100,47400,47350,47400,47300,224
|
|
20240610,143000,16812427350,47350,47350,47400,47300,258
|
|
20240610,142900,16800210000,47350,47350,47400,47300,313
|
|
20240610,142800,16785390400,47400,47450,47450,47300,452
|
|
20240610,142700,16763964000,47400,47400,47450,47400,553
|
|
20240610,142600,16737742550,47450,47350,47450,47350,755
|
|
20240610,142500,16701952050,47300,47450,47450,47300,348
|
|
20240610,142400,16685463350,47400,47350,47450,47300,343
|
|
20240610,142300,16669213150,47350,47400,47400,47350,419
|
|
20240610,142200,16649364950,47400,47400,47400,47350,350
|
|
20240610,142100,16632781200,47400,47400,47450,47350,394
|
|
20240610,142000,16614110250,47350,47400,47400,47350,315
|
|
20240610,141900,16599179850,47350,47350,47400,47300,502
|
|
20240610,141800,16575403500,47350,47250,47350,47250,729
|
|
20240610,141700,16540924700,47300,47300,47300,47250,269
|
|
20240610,141600,16528203300,47250,47350,47350,47250,528
|
|
20240610,141500,16503224350,47350,47300,47350,47300,229
|
|
20240610,141400,16492383850,47350,47350,47350,47300,328
|
|
20240610,141300,16476856650,47350,47300,47350,47300,345
|
|
20240610,141200,16460532450,47300,47300,47300,47250,324
|
|
20240610,141100,16445211550,47300,47300,47300,47250,186
|
|
20240610,141000,16436414050,47300,47300,47350,47250,431
|
|
20240610,140900,16416030750,47300,47250,47300,47250,399
|
|
20240610,140800,16397159550,47300,47250,47300,47200,523
|
|
20240610,140700,16372446900,47200,47200,47250,47200,218
|
|
20240610,140600,16362148850,47250,47250,47250,47200,737
|
|
20240610,140500,16327353650,47250,47200,47250,47200,324
|
|
20240610,140400,16312045850,47250,47200,47250,47200,219
|
|
20240610,140300,16301702800,47250,47250,47300,47200,1308
|
|
20240610,140200,16239889450,47300,47250,47300,47250,135
|
|
20240610,140100,16233505750,47300,47250,47300,47250,287
|
|
20240610,140000,16219932500,47250,47250,47300,47200,327
|
|
20240610,135900,16204480400,47250,47250,47250,47200,452
|
|
20240610,135800,16183129750,47250,47150,47250,47150,276
|
|
20240610,135700,16170095100,47200,47150,47200,47150,292
|
|
20240610,135600,16156317200,47150,47150,47200,47100,516
|
|
20240610,135500,16131987400,47150,47200,47200,47150,202
|
|
20240610,135400,16122454850,47150,47250,47250,47150,368
|
|
20240610,135300,16105083050,47250,47150,47250,47150,436
|
|
20240610,135200,16084494700,47150,47250,47250,47150,236
|
|
20240610,135100,16073352300,47250,47200,47250,47150,310
|
|
20240610,135000,16058717300,47150,47200,47250,47150,549
|
|
20240610,134900,16032809950,47250,47250,47250,47200,417
|
|
20240610,134800,16013112950,47250,47200,47250,47200,147
|
|
20240610,134700,16006169500,47250,47200,47250,47200,324
|
|
20240610,134600,15990862950,47150,47250,47250,47150,691
|
|
20240610,134500,15958248200,47250,47300,47300,47200,923
|
|
20240610,134400,15914634050,47300,47200,47300,47200,835
|
|
20240610,134300,15875158850,47200,47300,47300,47200,365
|
|
20240610,134200,15857912850,47300,47200,47300,47200,510
|
|
20240610,134100,15833814750,47200,47250,47300,47150,283
|
|
20240610,134000,15820445250,47300,47150,47300,47100,2454
|
|
20240610,133900,15704719250,47150,47100,47150,47100,139
|
|
20240610,133800,15698167250,47150,47100,47150,47050,202
|
|
20240610,133700,15688649850,47100,47000,47100,47000,275
|
|
20240610,133600,15675703500,47000,47050,47100,46950,2222
|
|
20240610,133500,15571253400,47000,47100,47100,47000,1738
|
|
20240610,133400,15489494700,47100,47150,47150,47050,398
|
|
20240610,133300,15470749150,47150,47150,47150,47050,537
|
|
20240610,133200,15445448300,47150,47150,47150,47100,400
|
|
20240610,133100,15426601200,47150,47150,47150,47100,302
|
|
20240610,133000,15412367500,47150,47150,47150,47100,330
|
|
20240610,132900,15396810400,47150,47100,47150,47000,869
|
|
20240610,132800,15355892300,47100,47100,47150,47050,268
|
|
20240610,132700,15343263600,47100,47100,47100,47050,506
|
|
20240610,132600,15319441850,47150,47150,47150,47100,305
|
|
20240610,132500,15305062700,47150,47150,47150,47100,296
|
|
20240610,132400,15291115950,47100,47150,47150,47100,261
|
|
20240610,132300,15278815700,47100,47150,47200,47100,711
|
|
20240610,132200,15245289350,47150,47200,47200,47100,344
|
|
20240610,132100,15229061800,47200,47200,47200,47150,205
|
|
20240610,132000,15219388000,47200,47200,47200,47150,283
|
|
20240610,131900,15206033250,47200,47200,47200,47150,157
|
|
20240610,131800,15198622950,47200,47100,47200,47100,283
|
|
20240610,131700,15185271650,47100,47150,47150,47100,199
|
|
20240610,131600,15175891100,47100,47150,47150,47050,281
|
|
20240610,131500,15162649600,47150,47150,47150,47100,218
|
|
20240610,131400,15152372950,47150,47150,47150,47100,454
|
|
20240610,131300,15130977700,47150,47150,47150,47100,223
|
|
20240610,131200,15120465850,47150,47100,47150,47100,225
|
|
20240610,131100,15109859500,47150,47150,47150,47050,414
|
|
20240610,131000,15090350800,47150,47150,47150,47100,288
|
|
20240610,130900,15076779800,47150,47050,47150,47050,342
|
|
20240610,130800,15060665450,47100,47100,47100,47050,195
|
|
20240610,130700,15051482200,47100,47100,47100,47050,252
|
|
20240610,130600,15039616400,47100,47150,47150,47050,456
|
|
20240610,130500,15018144600,47150,47150,47150,47100,183
|
|
20240610,130400,15009518650,47150,47050,47150,47050,380
|
|
20240610,130300,14991612450,47050,47100,47100,47050,83
|
|
20240610,130200,14987703650,47100,47050,47100,47000,692
|
|
20240610,130100,14955138250,47050,47000,47050,47000,346
|
|
20240610,130000,14938870350,47050,47050,47050,47000,353
|
|
20240610,125900,14922269800,47050,47050,47050,47000,782
|
|
20240610,125800,14885506050,47050,47050,47050,47000,686
|
|
20240610,125700,14853250150,47100,47050,47100,47000,892
|
|
20240610,125600,14811276100,47000,47000,47050,47000,215
|
|
20240610,125500,14801167250,47000,47000,47000,46950,403
|
|
20240610,125400,14782232200,47000,47000,47050,46950,1169
|
|
20240610,125300,14727311600,47050,47050,47100,47000,494
|
|
20240610,125200,14704067650,47050,47100,47100,47000,471
|
|
20240610,125100,14681905050,47050,47100,47100,47050,140
|
|
20240610,125000,14675314500,47100,47100,47100,47050,394
|
|
20240610,124900,14656762850,47100,47000,47100,46900,505
|
|
20240610,124800,14633004650,47050,47000,47050,46950,1116
|
|
20240610,124700,14580545850,47000,47000,47000,46950,473
|
|
20240610,124600,14558330450,46950,47050,47050,46950,460
|
|
20240610,124500,14536708000,47050,47050,47050,47000,226
|
|
20240610,124400,14526076400,47050,47050,47050,47000,239
|
|
20240610,124300,14514838650,47000,46900,47050,46900,1491
|
|
20240610,124200,14444774850,46850,47000,47000,46850,410
|
|
20240610,124100,14425531150,47000,47150,47150,46850,4537
|
|
20240610,124000,14212411050,47100,47300,47300,47100,1176
|
|
20240610,123900,14156868550,47300,47350,47350,47300,605
|
|
20240610,123800,14128242200,47350,47300,47350,47300,148
|
|
20240610,123700,14121236450,47300,47300,47350,47250,1238
|
|
20240610,123600,14062682300,47300,47300,47300,47200,334
|
|
20240610,123500,14046899350,47300,47300,47350,47250,586
|
|
20240610,123400,14019174300,47350,47400,47400,47300,399
|
|
20240610,123300,14000284400,47400,47350,47400,47350,145
|
|
20240610,123200,13993415300,47350,47400,47400,47350,764
|
|
20240610,123100,13957230850,47400,47400,47400,47350,198
|
|
20240610,123000,13947846750,47350,47350,47400,47350,445
|
|
20240610,122900,13926768250,47350,47350,47400,47300,1189
|
|
20240610,122800,13870465750,47300,47400,47450,47300,916
|
|
20240610,122700,13827085450,47400,47600,47600,47400,1012
|
|
20240610,122600,13778991400,47600,47600,47600,47550,337
|
|
20240610,122500,13762961300,47550,47550,47600,47500,670
|
|
20240610,122400,13731082350,47550,47550,47550,47500,159
|
|
20240610,122300,13723523750,47500,47550,47550,47500,384
|
|
20240610,122200,13705265400,47500,47500,47550,47500,627
|
|
20240610,122100,13675459400,47550,47500,47550,47500,490
|
|
20240610,122000,13652174250,47550,47450,47550,47450,489
|
|
20240610,121900,13628935850,47450,47500,47500,47400,524
|
|
20240610,121800,13604072350,47450,47500,47550,47450,364
|
|
20240610,121700,13586784950,47450,47500,47500,47450,150
|
|
20240610,121600,13579662450,47500,47500,47500,47450,244
|
|
20240610,121500,13568074200,47500,47500,47500,47450,138
|
|
20240610,121400,13561519350,47500,47500,47500,47450,508
|
|
20240610,121300,13537392800,47500,47500,47500,47450,289
|
|
20240610,121200,13523669100,47500,47500,47500,47400,113
|
|
20240610,121100,13518303650,47400,47450,47500,47400,436
|
|
20240610,121000,13497625400,47400,47450,47450,47400,115
|
|
20240610,120900,13492170550,47400,47400,47500,47400,336
|
|
20240610,120800,13476226900,47450,47450,47450,47400,146
|
|
20240610,120700,13469299900,47450,47400,47450,47350,586
|
|
20240610,120600,13441519750,47450,47400,47450,47350,492
|
|
20240610,120500,13418198450,47400,47300,47400,47300,1203
|
|
20240610,120400,13361236100,47300,47250,47300,47200,1781
|
|
20240610,120300,13277038100,47250,47250,47300,47150,208
|
|
20240610,120200,13267217200,47300,47250,47300,47200,322
|
|
20240610,120100,13251998000,47250,47250,47300,47050,2589
|
|
20240610,120000,13129832050,47250,47300,47350,47250,972
|
|
20240610,115900,13083862550,47300,47250,47300,47250,182
|
|
20240610,115800,13075256700,47300,47300,47300,47250,240
|
|
20240610,115700,13063910350,47250,47450,47450,47250,1479
|
|
20240610,115600,12993903700,47450,47500,47500,47400,402
|
|
20240610,115500,12974836450,47500,47500,47550,47450,311
|
|
20240610,115400,12960063150,47550,47500,47550,47500,374
|
|
20240610,115300,12942286350,47550,47550,47550,47500,130
|
|
20240610,115200,12936104900,47550,47550,47600,47500,396
|
|
20240610,115100,12917279600,47550,47550,47550,47500,174
|
|
20240610,115000,12909008300,47550,47550,47550,47500,211
|
|
20240610,114900,12898976000,47550,47550,47550,47500,201
|
|
20240610,114800,12889422000,47550,47500,47550,47450,427
|
|
20240610,114700,12869149550,47500,47500,47550,47450,1076
|
|
20240610,114600,12818034800,47450,47550,47550,47450,662
|
|
20240610,114500,12786602300,47550,47600,47600,47500,553
|
|
20240610,114400,12760308950,47550,47550,47600,47500,1235
|
|
20240610,114300,12701584400,47550,47550,47600,47500,786
|
|
20240610,114200,12664205400,47600,47550,47600,47500,191
|
|
20240610,114100,12655118450,47500,47600,47600,47500,173
|
|
20240610,114000,12646897050,47600,47500,47600,47450,583
|
|
20240610,113900,12619198800,47500,47500,47500,47450,325
|
|
20240610,113800,12603765900,47500,47500,47500,47450,189
|
|
20240610,113700,12594790600,47450,47450,47500,47450,264
|
|
20240610,113600,12582258650,47450,47400,47500,47400,215
|
|
20240610,113500,12572053450,47450,47450,47500,47350,502
|
|
20240610,113400,12548244700,47450,47500,47500,47450,106
|
|
20240610,113300,12543212350,47500,47450,47500,47400,315
|
|
20240610,113200,12528257850,47400,47400,47450,47400,75
|
|
20240610,113100,12524699650,47450,47500,47500,47400,380
|
|
20240610,113000,12506663700,47500,47500,47500,47400,377
|
|
20240610,112900,12488765100,47500,47400,47500,47350,894
|
|
20240610,112800,12446363550,47400,47400,47500,47350,376
|
|
20240610,112700,12428533850,47450,47450,47500,47400,155
|
|
20240610,112600,12421181400,47500,47350,47500,47300,2557
|
|
20240610,112500,12300081050,47300,47300,47350,47300,202
|
|
20240610,112400,12290520850,47300,47300,47350,47250,415
|
|
20240610,112300,12270901250,47250,47250,47350,47250,204
|
|
20240610,112200,12261252200,47300,47350,47350,47250,335
|
|
20240610,112100,12245410500,47350,47300,47350,47300,350
|
|
20240610,112000,12228848100,47350,47250,47350,47250,317
|
|
20240610,111900,12213848450,47300,47200,47350,47150,1200
|
|
20240610,111800,12157141300,47200,47200,47200,47100,355
|
|
20240610,111700,12140399900,47200,47200,47200,47150,372
|
|
20240610,111600,12122842550,47200,47150,47250,47150,1759
|
|
20240610,111500,12039843250,47150,47150,47150,47050,353
|
|
20240610,111400,12023209200,47100,47100,47100,47050,195
|
|
20240610,111300,12014025350,47100,47050,47100,47050,582
|
|
20240610,111200,11986623550,47050,47050,47050,46900,153
|
|
20240610,111100,11979434300,46900,46900,47050,46850,445
|
|
20240610,111000,11958553150,46850,46850,47000,46850,1521
|
|
20240610,110900,11887220300,46800,46650,46850,46650,1521
|
|
20240610,110800,11816095400,46700,46600,46750,46600,1357
|
|
20240610,110700,11752799000,46650,46650,46650,46600,1017
|
|
20240610,110600,11705399150,46650,46700,46700,46600,843
|
|
20240610,110500,11666072100,46650,46650,46700,46600,342
|
|
20240610,110400,11650118450,46650,46600,46700,46600,287
|
|
20240610,110300,11636729550,46600,46600,46650,46500,663
|
|
20240610,110200,11605855750,46600,46600,46650,46400,7686
|
|
20240610,110100,11248357800,46650,46700,46700,46600,686
|
|
20240610,110000,11216361550,46650,46750,46750,46650,352
|
|
20240610,105900,11199929250,46700,46800,46800,46700,380
|
|
20240610,105800,11182166350,46700,46700,46750,46700,322
|
|
20240610,105700,11167124800,46700,46800,46800,46700,124
|
|
20240610,105600,11161332950,46800,46750,46800,46700,917
|
|
20240610,105500,11118505200,46800,46800,46800,46700,339
|
|
20240610,105400,11102656150,46700,46750,46800,46700,462
|
|
20240610,105300,11081074350,46700,46750,46750,46700,263
|
|
20240610,105200,11068791850,46750,46750,46750,46700,346
|
|
20240610,105100,11052627200,46750,46800,46850,46750,899
|
|
20240610,105000,11010588750,46800,46850,46850,46800,305
|
|
20240610,104900,10996310900,46800,46850,46900,46800,601
|
|
20240610,104800,10968157250,46900,46900,46900,46800,1914
|
|
20240610,104700,10878486750,46900,46900,47000,46850,643
|
|
20240610,104600,10848306800,46850,46850,46900,46800,789
|
|
20240610,104500,10811339350,46900,46850,46900,46800,379
|
|
20240610,104400,10793583300,46850,46800,46900,46800,570
|
|
20240610,104300,10766884850,46800,46850,46850,46800,309
|
|
20240610,104200,10752421600,46850,46750,46850,46750,147
|
|
20240610,104100,10745541350,46700,46600,46800,46600,1149
|
|
20240610,104000,10691869800,46650,46600,46700,46550,707
|
|
20240610,103900,10658913100,46600,46600,46650,46600,987
|
|
20240610,103800,10612894200,46600,46650,46750,46600,2867
|
|
20240610,103700,10479123700,46650,46700,46750,46600,804
|
|
20240610,103600,10441603150,46750,46750,46750,46700,1871
|
|
20240610,103500,10354159650,46750,46800,46800,46750,918
|
|
20240610,103400,10311233950,46800,46850,46900,46800,728
|
|
20240610,103300,10277144650,46850,46900,46950,46850,746
|
|
20240610,103200,10242174750,46900,46950,47000,46900,431
|
|
20240610,103100,10221947700,46950,46950,46950,46900,566
|
|
20240610,103000,10195388700,46950,46900,46950,46850,1197
|
|
20240610,102900,10139248700,46950,47000,47000,46900,951
|
|
20240610,102800,10094611500,46950,46950,47050,46900,677
|
|
20240610,102700,10062811950,47000,47000,47050,46900,1346
|
|
20240610,102600,9999589250,47050,47000,47150,46950,2926
|
|
20240610,102500,9862103250,47000,47050,47050,47000,841
|
|
20240610,102400,9822569350,47000,47100,47150,47000,1042
|
|
20240610,102300,9773526600,47100,47250,47250,47100,2731
|
|
20240610,102200,9644646450,47250,47250,47300,47200,498
|
|
20240610,102100,9621117200,47250,47300,47300,47250,703
|
|
20240610,102000,9587888500,47250,47300,47350,47250,464
|
|
20240610,101900,9565941700,47250,47250,47350,47250,200
|
|
20240610,101800,9556486250,47300,47300,47300,47250,438
|
|
20240610,101700,9535781050,47250,47300,47400,47250,1716
|
|
20240610,101600,9454651200,47300,47350,47400,47300,268
|
|
20240610,101500,9441966800,47350,47400,47400,47350,421
|
|
20240610,101400,9422022350,47400,47350,47400,47350,253
|
|
20240610,101300,9410039900,47350,47400,47400,47350,245
|
|
20240610,101200,9398428100,47400,47400,47450,47400,288
|
|
20240610,101100,9384776750,47400,47400,47500,47300,1050
|
|
20240610,101000,9335015450,47350,47300,47400,47300,723
|
|
20240610,100900,9300787350,47350,47450,47550,47300,6100
|
|
20240610,100800,9011781200,47500,47450,47500,47400,1146
|
|
20240610,100700,8957405050,47450,47450,47500,47400,1128
|
|
20240610,100600,8903883650,47450,47700,47750,47450,3418
|
|
20240610,100500,8741219100,47750,47800,47850,47700,595
|
|
20240610,100400,8712793600,47800,47700,47800,47700,1318
|
|
20240610,100300,8649859400,47650,47750,47750,47600,1699
|
|
20240610,100200,8568835550,47700,47650,47750,47600,542
|
|
20240610,100100,8542991150,47700,47750,47800,47650,1049
|
|
20240610,100000,8492963100,47750,47800,47850,47750,839
|
|
20240610,095900,8452866450,47850,48000,48000,47850,1135
|
|
20240610,095800,8398485700,48000,48050,48100,47950,2259
|
|
20240610,095700,8289962450,48050,47900,48100,47800,3608
|
|
20240610,095600,8116765100,47900,47750,47900,47750,1236
|
|
20240610,095500,8057593300,47800,47850,47900,47650,565
|
|
20240610,095400,8030586000,47900,47700,47950,47650,4889
|
|
20240610,095300,7796849850,47700,47750,47800,47650,1512
|
|
20240610,095200,7724715650,47750,47850,47850,47700,1227
|
|
20240610,095100,7666138900,47850,47850,47850,47700,4282
|
|
20240610,095000,7461466700,47850,47900,47950,47750,4637
|
|
20240610,094900,7239652400,47950,47800,47950,47750,1837
|
|
20240610,094800,7151679100,47800,47850,47950,47750,3688
|
|
20240610,094700,6975032550,47850,47800,47850,47750,1629
|
|
20240610,094600,6897160900,47750,47750,47900,47650,13245
|
|
20240610,094500,6263866250,47700,47550,47750,47500,1334
|
|
20240610,094400,6200315250,47550,47450,47600,47450,2044
|
|
20240610,094300,6103136250,47450,47400,47500,47350,1676
|
|
20240610,094200,6023625850,47400,47300,47400,47250,4547
|
|
20240610,094100,5808329400,47300,47250,47350,47250,2095
|
|
20240610,094000,5709219400,47200,47200,47300,47150,2229
|
|
20240610,093900,5603989500,47200,47300,47300,47150,942
|
|
20240610,093800,5559507950,47250,47150,47300,47150,1589
|
|
20240610,093700,5484436700,47200,46950,47300,46900,10357
|
|
20240610,093600,4996020150,46950,46900,46950,46850,252
|
|
20240610,093500,4984199600,46850,46800,47000,46800,1078
|
|
20240610,093400,4933665250,46850,46850,46850,46800,613
|
|
20240610,093300,4904952250,46900,46650,46900,46650,1109
|
|
20240610,093200,4853143700,46650,46650,46700,46550,1161
|
|
20240610,093100,4799028400,46650,46800,46800,46650,1233
|
|
20240610,093000,4741404700,46850,47000,47000,46800,1015
|
|
20240610,092900,4693763350,47000,46800,47000,46750,2792
|
|
20240610,092800,4562946450,46750,46750,46850,46700,861
|
|
20240610,092700,4522649900,46700,46600,46800,46550,1434
|
|
20240610,092600,4455636400,46600,46550,46600,46550,1796
|
|
20240610,092500,4371978200,46550,46450,46600,46450,1694
|
|
20240610,092400,4293197650,46450,46500,46550,46350,2878
|
|
20240610,092300,4159606200,46450,46500,46500,46400,856
|
|
20240610,092200,4119845650,46500,46550,46550,46450,1026
|
|
20240610,092100,4072134550,46550,46550,46600,46500,866
|
|
20240610,092000,4031806500,46550,46600,46650,46450,3431
|
|
20240610,091900,3872124900,46550,46350,46550,46350,2915
|
|
20240610,091800,3736766900,46350,46350,46400,46300,2368
|
|
20240610,091700,3626974200,46400,46400,46450,46400,1306
|
|
20240610,091600,3566358700,46450,46350,46500,46350,600
|
|
20240610,091500,3538512800,46400,46400,46450,46350,4854
|
|
20240610,091400,3313422150,46400,46450,46500,46400,2266
|
|
20240610,091300,3208198350,46500,46550,46550,46400,2426
|
|
20240610,091200,3095443600,46550,46550,46600,46450,1998
|
|
20240610,091100,3002484600,46500,46450,46550,46400,6018
|
|
20240610,091000,2722911100,46450,46550,46550,46300,3094
|
|
20240610,090900,2579284550,46550,46400,46750,46350,2308
|
|
20240610,090800,2471931450,46400,46400,46500,46350,1453
|
|
20240610,090700,2404469700,46400,46700,46700,46200,15005
|
|
20240610,090600,1708016100,46600,46800,46850,46600,4330
|
|
20240610,090500,1506049950,46800,46750,46950,46600,4172
|
|
20240610,090400,1310894800,46650,46650,46800,46550,3352
|
|
20240610,090300,1154423850,46650,47150,47150,46600,8966
|
|
20240610,090200,734442700,47150,47050,47250,46950,2568
|
|
20240610,090100,613488300,47000,47000,47200,47000,2792
|
|
20240610,090000,481897900,47000,47150,47300,46950,10218
|