697 lines
38 KiB
CSV
697 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,203400,61560946000,44000,44000,44000,44000,111904
|
|
20240613,203300,61560946000,44000,44000,44000,44000,0
|
|
20240613,203200,61560946000,44000,44000,44000,44000,0
|
|
20240613,203100,61560946000,44000,44000,44000,44000,0
|
|
20240613,203000,61560946000,44000,44000,44000,44000,0
|
|
20240613,202900,61560946000,44000,44000,44000,44000,0
|
|
20240613,202800,61560946000,44000,44000,44000,44000,0
|
|
20240613,202700,61560946000,44000,44000,44000,44000,0
|
|
20240613,202600,61560946000,44000,44000,44000,44000,0
|
|
20240613,202500,61560946000,44000,44000,44000,44000,0
|
|
20240613,202400,61560946000,44000,44000,44000,44000,0
|
|
20240613,202300,61560946000,44000,44000,44000,44000,0
|
|
20240613,202200,61560946000,44000,44000,44000,44000,0
|
|
20240613,202100,61560946000,44000,44000,44000,44000,0
|
|
20240613,202000,61560946000,44000,44000,44000,44000,0
|
|
20240613,201900,61560946000,44000,44000,44000,44000,0
|
|
20240613,201800,61560946000,44000,44000,44000,44000,0
|
|
20240613,201700,61560946000,44000,44000,44000,44000,0
|
|
20240613,201600,61560946000,44000,44000,44000,44000,0
|
|
20240613,201500,61560946000,44000,44000,44000,44000,0
|
|
20240613,201400,61560946000,44000,44000,44000,44000,0
|
|
20240613,201300,61560946000,44000,44000,44000,44000,0
|
|
20240613,201200,61560946000,44000,44000,44000,44000,0
|
|
20240613,201100,61560946000,44000,44000,44000,44000,0
|
|
20240613,201000,61560946000,44000,44000,44000,44000,0
|
|
20240613,200900,61560946000,44000,44000,44000,44000,0
|
|
20240613,200800,61560946000,44000,44000,44000,44000,0
|
|
20240613,200700,61560946000,44000,44000,44000,44000,0
|
|
20240613,200600,61560946000,44000,44000,44000,44000,0
|
|
20240613,200500,61560946000,44000,44000,44000,44000,0
|
|
20240613,200400,61560946000,44000,44000,44000,44000,111904
|
|
20240613,200300,61560946000,44000,44000,44000,44000,0
|
|
20240613,200200,61560946000,44000,44000,44000,44000,0
|
|
20240613,200100,61560946000,44000,44000,44000,44000,0
|
|
20240613,200000,61560946000,44000,44000,44000,44000,0
|
|
20240613,195900,61560946000,44000,44000,44000,44000,0
|
|
20240613,195800,61560946000,44000,44000,44000,44000,0
|
|
20240613,195700,61560946000,44000,44000,44000,44000,0
|
|
20240613,195600,61560946000,44000,44000,44000,44000,0
|
|
20240613,195500,61560946000,44000,44000,44000,44000,0
|
|
20240613,195400,61560946000,44000,44000,44000,44000,0
|
|
20240613,195300,61560946000,44000,44000,44000,44000,0
|
|
20240613,195200,61560946000,44000,44000,44000,44000,0
|
|
20240613,195100,61560946000,44000,44000,44000,44000,0
|
|
20240613,195000,61560946000,44000,44000,44000,44000,0
|
|
20240613,194900,61560946000,44000,44000,44000,44000,0
|
|
20240613,194800,61560946000,44000,44000,44000,44000,0
|
|
20240613,194700,61560946000,44000,44000,44000,44000,0
|
|
20240613,194600,61560946000,44000,44000,44000,44000,0
|
|
20240613,194500,61560946000,44000,44000,44000,44000,0
|
|
20240613,194400,61560946000,44000,44000,44000,44000,0
|
|
20240613,194300,61560946000,44000,44000,44000,44000,0
|
|
20240613,194200,61560946000,44000,44000,44000,44000,0
|
|
20240613,194100,61560946000,44000,44000,44000,44000,0
|
|
20240613,194000,61560946000,44000,44000,44000,44000,0
|
|
20240613,193900,61560946000,44000,44000,44000,44000,0
|
|
20240613,193800,61560946000,44000,44000,44000,44000,0
|
|
20240613,193700,61560946000,44000,44000,44000,44000,0
|
|
20240613,193600,61560946000,44000,44000,44000,44000,0
|
|
20240613,193500,61560946000,44000,44000,44000,44000,0
|
|
20240613,193400,61560946000,44000,44000,44000,44000,111904
|
|
20240613,193300,61560946000,44000,44000,44000,44000,0
|
|
20240613,193200,61560946000,44000,44000,44000,44000,0
|
|
20240613,193100,61560946000,44000,44000,44000,44000,0
|
|
20240613,193000,61560946000,44000,44000,44000,44000,0
|
|
20240613,192900,61560946000,44000,44000,44000,44000,0
|
|
20240613,192800,61560946000,44000,44000,44000,44000,0
|
|
20240613,192700,61560946000,44000,44000,44000,44000,0
|
|
20240613,192600,61560946000,44000,44000,44000,44000,0
|
|
20240613,192500,61560946000,44000,44000,44000,44000,0
|
|
20240613,192400,61560946000,44000,44000,44000,44000,0
|
|
20240613,192300,61560946000,44000,44000,44000,44000,0
|
|
20240613,192200,61560946000,44000,44000,44000,44000,0
|
|
20240613,192100,61560946000,44000,44000,44000,44000,0
|
|
20240613,192000,61560946000,44000,44000,44000,44000,0
|
|
20240613,191900,61560946000,44000,44000,44000,44000,0
|
|
20240613,191800,61560946000,44000,44000,44000,44000,0
|
|
20240613,191700,61560946000,44000,44000,44000,44000,0
|
|
20240613,191600,61560946000,44000,44000,44000,44000,0
|
|
20240613,191500,61560946000,44000,44000,44000,44000,0
|
|
20240613,191400,61560946000,44000,44000,44000,44000,0
|
|
20240613,191300,61560946000,44000,44000,44000,44000,0
|
|
20240613,191200,61560946000,44000,44000,44000,44000,0
|
|
20240613,191100,61560946000,44000,44000,44000,44000,0
|
|
20240613,191000,61560946000,44000,44000,44000,44000,0
|
|
20240613,190900,61560946000,44000,44000,44000,44000,0
|
|
20240613,190800,61560946000,44000,44000,44000,44000,0
|
|
20240613,190700,61560946000,44000,44000,44000,44000,0
|
|
20240613,190600,61560946000,44000,44000,44000,44000,0
|
|
20240613,190500,61560946000,44000,44000,44000,44000,0
|
|
20240613,190400,61560946000,44000,44000,44000,44000,111904
|
|
20240613,190300,61560946000,44000,44000,44000,44000,0
|
|
20240613,190200,61560946000,44000,44000,44000,44000,0
|
|
20240613,190100,61560946000,44000,44000,44000,44000,0
|
|
20240613,190000,61560946000,44000,44000,44000,44000,0
|
|
20240613,185900,61560946000,44000,44000,44000,44000,0
|
|
20240613,185800,61560946000,44000,44000,44000,44000,0
|
|
20240613,185700,61560946000,44000,44000,44000,44000,0
|
|
20240613,185600,61560946000,44000,44000,44000,44000,0
|
|
20240613,185500,61560946000,44000,44000,44000,44000,0
|
|
20240613,185400,61560946000,44000,44000,44000,44000,0
|
|
20240613,185300,61560946000,44000,44000,44000,44000,0
|
|
20240613,185200,61560946000,44000,44000,44000,44000,0
|
|
20240613,185100,61560946000,44000,44000,44000,44000,0
|
|
20240613,185000,61560946000,44000,44000,44000,44000,0
|
|
20240613,184900,61560946000,44000,44000,44000,44000,0
|
|
20240613,184800,61560946000,44000,44000,44000,44000,0
|
|
20240613,184700,61560946000,44000,44000,44000,44000,0
|
|
20240613,184600,61560946000,44000,44000,44000,44000,0
|
|
20240613,184500,61560946000,44000,44000,44000,44000,0
|
|
20240613,184400,61560946000,44000,44000,44000,44000,0
|
|
20240613,184300,61560946000,44000,44000,44000,44000,0
|
|
20240613,184200,61560946000,44000,44000,44000,44000,0
|
|
20240613,184100,61560946000,44000,44000,44000,44000,0
|
|
20240613,184000,61560946000,44000,44000,44000,44000,0
|
|
20240613,183900,61560946000,44000,44000,44000,44000,0
|
|
20240613,183800,61560946000,44000,44000,44000,44000,0
|
|
20240613,183700,61560946000,44000,44000,44000,44000,0
|
|
20240613,183600,61560946000,44000,44000,44000,44000,0
|
|
20240613,183500,61560946000,44000,44000,44000,44000,0
|
|
20240613,183400,61560946000,44000,44000,44000,44000,111904
|
|
20240613,183300,61560946000,44000,44000,44000,44000,0
|
|
20240613,183200,61560946000,44000,44000,44000,44000,0
|
|
20240613,183100,61560946000,44000,44000,44000,44000,0
|
|
20240613,183000,61560946000,44000,44000,44000,44000,0
|
|
20240613,182900,61560946000,44000,44000,44000,44000,0
|
|
20240613,182800,61560946000,44000,44000,44000,44000,0
|
|
20240613,182700,61560946000,44000,44000,44000,44000,0
|
|
20240613,182600,61560946000,44000,44000,44000,44000,0
|
|
20240613,182500,61560946000,44000,44000,44000,44000,0
|
|
20240613,182400,61560946000,44000,44000,44000,44000,0
|
|
20240613,182300,61560946000,44000,44000,44000,44000,0
|
|
20240613,182200,61560946000,44000,44000,44000,44000,0
|
|
20240613,182100,61560946000,44000,44000,44000,44000,0
|
|
20240613,182000,61560946000,44000,44000,44000,44000,0
|
|
20240613,181900,61560946000,44000,44000,44000,44000,0
|
|
20240613,181800,61560946000,44000,44000,44000,44000,0
|
|
20240613,181700,61560946000,44000,44000,44000,44000,0
|
|
20240613,181600,61560946000,44000,44000,44000,44000,0
|
|
20240613,181500,61560946000,44000,44000,44000,44000,0
|
|
20240613,181400,61560946000,44000,44000,44000,44000,0
|
|
20240613,181300,61560946000,44000,44000,44000,44000,0
|
|
20240613,181200,61560946000,44000,44000,44000,44000,0
|
|
20240613,181100,61560946000,44000,44000,44000,44000,0
|
|
20240613,181000,61560946000,44000,44000,44000,44000,0
|
|
20240613,180900,61560946000,44000,44000,44000,44000,0
|
|
20240613,180800,61560946000,44000,44000,44000,44000,0
|
|
20240613,180700,61560946000,44000,44000,44000,44000,0
|
|
20240613,180600,61560946000,44000,44000,44000,44000,0
|
|
20240613,180500,61560946000,44000,44000,44000,44000,0
|
|
20240613,180400,61560946000,44000,44000,44000,44000,111904
|
|
20240613,180300,61560946000,44000,44000,44000,44000,0
|
|
20240613,180200,61560946000,44000,44000,44000,44000,0
|
|
20240613,180100,61560946000,44000,44000,44000,44000,0
|
|
20240613,180000,61560946000,44000,44000,44000,44000,0
|
|
20240613,175900,61560946000,44000,44000,44000,44000,0
|
|
20240613,175800,61560946000,44000,44000,44000,44000,0
|
|
20240613,175700,61560946000,44000,44000,44000,44000,0
|
|
20240613,175600,61560946000,44000,44000,44000,44000,0
|
|
20240613,175500,61560946000,44000,44000,44000,44000,0
|
|
20240613,175400,61560946000,44000,44000,44000,44000,0
|
|
20240613,175300,61560946000,44000,44000,44000,44000,0
|
|
20240613,175200,61560946000,44000,44000,44000,44000,0
|
|
20240613,175100,61560946000,44000,44000,44000,44000,0
|
|
20240613,175000,61560946000,44000,44000,44000,44000,0
|
|
20240613,174900,61560946000,44000,44000,44000,44000,0
|
|
20240613,174800,61560946000,44000,44000,44000,44000,0
|
|
20240613,174700,61560946000,44000,44000,44000,44000,0
|
|
20240613,174600,61560946000,44000,44000,44000,44000,0
|
|
20240613,174500,61560946000,44000,44000,44000,44000,0
|
|
20240613,174400,61560946000,44000,44000,44000,44000,0
|
|
20240613,174300,61560946000,44000,44000,44000,44000,0
|
|
20240613,174200,61560946000,44000,44000,44000,44000,0
|
|
20240613,174100,61560946000,44000,44000,44000,44000,0
|
|
20240613,174000,61560946000,44000,44000,44000,44000,0
|
|
20240613,173900,61560946000,44000,44000,44000,44000,0
|
|
20240613,173800,61560946000,44000,44000,44000,44000,0
|
|
20240613,173700,61560946000,44000,44000,44000,44000,0
|
|
20240613,173600,61560946000,44000,44000,44000,44000,0
|
|
20240613,173500,61560946000,44000,44000,44000,44000,0
|
|
20240613,173400,61560946000,44000,44000,44000,44000,111904
|
|
20240613,173300,61560946000,44000,44000,44000,44000,0
|
|
20240613,173200,61560946000,44000,44000,44000,44000,0
|
|
20240613,173100,61560946000,44000,44000,44000,44000,0
|
|
20240613,173000,61560946000,44000,44000,44000,44000,0
|
|
20240613,172900,61560946000,44000,44000,44000,44000,0
|
|
20240613,172800,61560946000,44000,44000,44000,44000,0
|
|
20240613,172700,61560946000,44000,44000,44000,44000,0
|
|
20240613,172600,61560946000,44000,44000,44000,44000,0
|
|
20240613,172500,61560946000,44000,44000,44000,44000,0
|
|
20240613,172400,61560946000,44000,44000,44000,44000,0
|
|
20240613,172300,61560946000,44000,44000,44000,44000,0
|
|
20240613,172200,61560946000,44000,44000,44000,44000,0
|
|
20240613,172100,61560946000,44000,44000,44000,44000,0
|
|
20240613,172000,61560946000,44000,44000,44000,44000,0
|
|
20240613,171900,61560946000,44000,44000,44000,44000,0
|
|
20240613,171800,61560946000,44000,44000,44000,44000,0
|
|
20240613,171700,61560946000,44000,44000,44000,44000,0
|
|
20240613,171600,61560946000,44000,44000,44000,44000,0
|
|
20240613,171500,61560946000,44000,44000,44000,44000,0
|
|
20240613,171400,61560946000,44000,44000,44000,44000,0
|
|
20240613,171300,61560946000,44000,44000,44000,44000,0
|
|
20240613,171200,61560946000,44000,44000,44000,44000,0
|
|
20240613,171100,61560946000,44000,44000,44000,44000,0
|
|
20240613,171000,61560946000,44000,44000,44000,44000,0
|
|
20240613,170900,61560946000,44000,44000,44000,44000,0
|
|
20240613,170800,61560946000,44000,44000,44000,44000,0
|
|
20240613,170700,61560946000,44000,44000,44000,44000,0
|
|
20240613,170600,61560946000,44000,44000,44000,44000,0
|
|
20240613,170500,61560946000,44000,44000,44000,44000,0
|
|
20240613,170400,61560946000,44000,44000,44000,44000,111904
|
|
20240613,170300,61560946000,44000,44000,44000,44000,0
|
|
20240613,170200,61560946000,44000,44000,44000,44000,0
|
|
20240613,170100,61560946000,44000,44000,44000,44000,0
|
|
20240613,170000,61560946000,44000,44000,44000,44000,0
|
|
20240613,165900,61560946000,44000,44000,44000,44000,0
|
|
20240613,165800,61560946000,44000,44000,44000,44000,0
|
|
20240613,165700,61560946000,44000,44000,44000,44000,0
|
|
20240613,165600,61560946000,44000,44000,44000,44000,0
|
|
20240613,165500,61560946000,44000,44000,44000,44000,0
|
|
20240613,165400,61560946000,44000,44000,44000,44000,0
|
|
20240613,165300,61560946000,44000,44000,44000,44000,0
|
|
20240613,165200,61560946000,44000,44000,44000,44000,0
|
|
20240613,165100,61560946000,44000,44000,44000,44000,0
|
|
20240613,165000,61560946000,44000,44000,44000,44000,0
|
|
20240613,164900,61560946000,44000,44000,44000,44000,0
|
|
20240613,164800,61560946000,44000,44000,44000,44000,0
|
|
20240613,164700,61560946000,44000,44000,44000,44000,0
|
|
20240613,164600,61560946000,44000,44000,44000,44000,0
|
|
20240613,164500,61560946000,44000,44000,44000,44000,0
|
|
20240613,164400,61560946000,44000,44000,44000,44000,0
|
|
20240613,164300,61560946000,44000,44000,44000,44000,0
|
|
20240613,164200,61560946000,44000,44000,44000,44000,0
|
|
20240613,164100,61560946000,44000,44000,44000,44000,0
|
|
20240613,164000,61560946000,44000,44000,44000,44000,0
|
|
20240613,163900,61560946000,44000,44000,44000,44000,0
|
|
20240613,163800,61560946000,44000,44000,44000,44000,0
|
|
20240613,163700,61560946000,44000,44000,44000,44000,0
|
|
20240613,163600,61560946000,44000,44000,44000,44000,0
|
|
20240613,163500,61560946000,44000,44000,44000,44000,0
|
|
20240613,163400,61560946000,44000,44000,44000,44000,111904
|
|
20240613,163300,61560946000,44000,44000,44000,44000,0
|
|
20240613,163200,61560946000,44000,44000,44000,44000,0
|
|
20240613,163100,61560946000,44000,44000,44000,44000,0
|
|
20240613,163000,61560946000,44000,44000,44000,44000,0
|
|
20240613,162900,61560946000,44000,44000,44000,44000,0
|
|
20240613,162800,61560946000,44000,44000,44000,44000,0
|
|
20240613,162700,61560946000,44000,44000,44000,44000,0
|
|
20240613,162600,61560946000,44000,44000,44000,44000,0
|
|
20240613,162500,61560946000,44000,44000,44000,44000,0
|
|
20240613,162400,61560946000,44000,44000,44000,44000,0
|
|
20240613,162300,61560946000,44000,44000,44000,44000,0
|
|
20240613,162200,61560946000,44000,44000,44000,44000,0
|
|
20240613,162100,61560946000,44000,44000,44000,44000,0
|
|
20240613,162000,61560946000,44000,44000,44000,44000,0
|
|
20240613,161900,61560946000,44000,44000,44000,44000,0
|
|
20240613,161800,61560946000,44000,44000,44000,44000,0
|
|
20240613,161700,61560946000,44000,44000,44000,44000,0
|
|
20240613,161600,61560946000,44000,44000,44000,44000,0
|
|
20240613,161500,61560946000,44000,44000,44000,44000,0
|
|
20240613,161400,61560946000,44000,44000,44000,44000,0
|
|
20240613,161300,61560946000,44000,44000,44000,44000,0
|
|
20240613,161200,61560946000,44000,44000,44000,44000,0
|
|
20240613,161100,61560946000,44000,44000,44000,44000,0
|
|
20240613,161000,61560946000,44000,44000,44000,44000,0
|
|
20240613,160900,61560946000,44000,44000,44000,44000,0
|
|
20240613,160800,61560946000,44000,44000,44000,44000,0
|
|
20240613,160700,61560946000,44000,44000,44000,44000,0
|
|
20240613,160600,61560946000,44000,44000,44000,44000,0
|
|
20240613,160500,61560946000,44000,44000,44000,44000,0
|
|
20240613,160400,61560946000,44000,44000,44000,44000,111904
|
|
20240613,160300,61560946000,44000,44000,44000,44000,0
|
|
20240613,160200,61560946000,44000,44000,44000,44000,0
|
|
20240613,160100,61560946000,44000,44000,44000,44000,0
|
|
20240613,160000,61560946000,44000,44000,44000,44000,0
|
|
20240613,155900,61560946000,44000,44000,44000,44000,0
|
|
20240613,155800,61560946000,44000,44000,44000,44000,0
|
|
20240613,155700,61560946000,44000,44000,44000,44000,0
|
|
20240613,155600,61560946000,44000,44000,44000,44000,0
|
|
20240613,155500,61560946000,44000,44000,44000,44000,0
|
|
20240613,155400,61560946000,44000,44000,44000,44000,0
|
|
20240613,155300,61560946000,44000,44000,44000,44000,0
|
|
20240613,155200,61560946000,44000,44000,44000,44000,0
|
|
20240613,155100,61560946000,44000,44000,44000,44000,0
|
|
20240613,155000,61560946000,44000,44000,44000,44000,0
|
|
20240613,154900,61560946000,44000,44000,44000,44000,0
|
|
20240613,154800,61560946000,44000,44000,44000,44000,0
|
|
20240613,154700,61560946000,44000,44000,44000,44000,0
|
|
20240613,154600,61560946000,44000,44000,44000,44000,0
|
|
20240613,154500,61560946000,44000,44000,44000,44000,0
|
|
20240613,154400,61560946000,44000,44000,44000,44000,0
|
|
20240613,154300,61560946000,44000,44000,44000,44000,0
|
|
20240613,154200,61560946000,44000,44000,44000,44000,0
|
|
20240613,154100,61560946000,44000,44000,44000,44000,0
|
|
20240613,154000,61560946000,44000,44000,44000,44000,0
|
|
20240613,153900,61560946000,44000,44000,44000,44000,0
|
|
20240613,153800,61560946000,44000,44000,44000,44000,0
|
|
20240613,153700,61560946000,44000,44000,44000,44000,0
|
|
20240613,153600,61560946000,44000,44000,44000,44000,0
|
|
20240613,153500,61560946000,44000,44000,44000,44000,0
|
|
20240613,153400,61560946000,44000,44000,44000,44000,111904
|
|
20240613,153300,61560946000,44000,44000,44000,44000,0
|
|
20240613,153200,61560946000,44000,44000,44000,44000,0
|
|
20240613,153100,61560946000,44000,44000,44000,44000,0
|
|
20240613,153000,61560946000,44000,44000,44000,44000,111904
|
|
20240613,152900,56637170000,44250,44250,44250,44250,0
|
|
20240613,152800,56637170000,44250,44250,44250,44250,0
|
|
20240613,152700,56637170000,44250,44250,44250,44250,0
|
|
20240613,152600,56637170000,44250,44250,44250,44250,0
|
|
20240613,152500,56637170000,44250,44250,44250,44250,0
|
|
20240613,152400,56637170000,44250,44250,44250,44250,0
|
|
20240613,152300,56637170000,44250,44250,44250,44250,0
|
|
20240613,152200,56637170000,44250,44250,44250,44250,0
|
|
20240613,152100,56637170000,44250,44250,44250,44250,0
|
|
20240613,152000,56637170000,44250,44250,44250,44250,0
|
|
20240613,151900,56637170000,44250,44250,44300,44200,7166
|
|
20240613,151800,56320061500,44250,44250,44300,44150,5738
|
|
20240613,151700,56066270950,44250,44150,44250,44150,2013
|
|
20240613,151600,55977329950,44150,44200,44250,44100,5687
|
|
20240613,151500,55726142100,44150,44200,44200,44150,2772
|
|
20240613,151400,55603752400,44150,44150,44200,44150,2183
|
|
20240613,151300,55507327150,44200,44200,44200,44100,3441
|
|
20240613,151200,55355347900,44200,44200,44200,44100,3068
|
|
20240613,151100,55219872850,44200,44200,44250,44150,2604
|
|
20240613,151000,55104799800,44200,44150,44300,44150,3763
|
|
20240613,150900,54938429100,44150,44150,44250,44150,2952
|
|
20240613,150800,54808021000,44200,44150,44200,44150,3323
|
|
20240613,150700,54661258700,44200,44200,44250,44150,3465
|
|
20240613,150600,54508165850,44200,44050,44250,44050,6214
|
|
20240613,150500,54233686800,44150,44150,44200,44050,5437
|
|
20240613,150400,53993793400,44150,44200,44250,44150,2680
|
|
20240613,150300,53875366150,44250,44250,44300,44150,5267
|
|
20240613,150200,53642489150,44300,44250,44300,44200,3369
|
|
20240613,150100,53493397850,44250,44250,44300,44250,4288
|
|
20240613,150000,53303581700,44300,44300,44300,44200,2334
|
|
20240613,145900,53200286600,44200,44300,44300,44200,2748
|
|
20240613,145800,53078690950,44300,44250,44300,44200,4523
|
|
20240613,145700,52878608600,44250,44200,44250,44150,2810
|
|
20240613,145600,52754417300,44250,44250,44250,44150,3369
|
|
20240613,145500,52605537600,44200,44200,44250,44100,4593
|
|
20240613,145400,52402722400,44200,44150,44200,44050,3586
|
|
20240613,145300,52244483050,44050,44100,44150,44000,2964
|
|
20240613,145200,52113813600,44000,44050,44150,44000,2753
|
|
20240613,145100,51992509900,44050,44050,44150,44000,2835
|
|
20240613,145000,51867550250,44100,44050,44200,44000,2464
|
|
20240613,144900,51758890600,44050,44050,44100,43950,7839
|
|
20240613,144800,51413825200,44100,44100,44150,44000,3552
|
|
20240613,144700,51257324800,44150,44150,44200,44050,3255
|
|
20240613,144600,51113709800,44150,44300,44350,44150,5956
|
|
20240613,144500,50850323250,44250,44250,44350,44250,2145
|
|
20240613,144400,50755343200,44300,44200,44350,44200,4560
|
|
20240613,144300,50553407500,44200,44250,44300,44200,1713
|
|
20240613,144200,50477656250,44250,44150,44250,44100,4279
|
|
20240613,144100,50288618150,44150,44150,44250,44100,2483
|
|
20240613,144000,50178955800,44150,44150,44200,44100,2403
|
|
20240613,143900,50072931300,44100,43950,44150,43950,2577
|
|
20240613,143800,49959393200,43950,44000,44100,43950,4630
|
|
20240613,143700,49755612600,44050,44050,44050,43950,5312
|
|
20240613,143600,49521984550,44050,44000,44200,43950,5789
|
|
20240613,143500,49267181600,44000,44100,44150,44000,8383
|
|
20240613,143400,48897941600,44200,44200,44200,44000,14410
|
|
20240613,143300,48262967750,44150,44150,44200,44150,2723
|
|
20240613,143200,48142702200,44200,44200,44250,44150,3320
|
|
20240613,143100,47996021100,44200,44200,44250,44150,3750
|
|
20240613,143000,47830274950,44250,44200,44250,44200,2703
|
|
20240613,142900,47710750700,44200,44200,44250,44150,2684
|
|
20240613,142800,47592186450,44200,44200,44250,44150,3708
|
|
20240613,142700,47428406850,44250,44200,44250,44200,2237
|
|
20240613,142600,47329477450,44250,44150,44250,44150,886
|
|
20240613,142500,47290315500,44150,44300,44350,44150,6543
|
|
20240613,142400,47001019650,44350,44400,44450,44300,2172
|
|
20240613,142300,46904651250,44400,44500,44550,44400,1804
|
|
20240613,142200,46824434050,44500,44450,44550,44400,4320
|
|
20240613,142100,46632239550,44500,44550,44600,44450,5548
|
|
20240613,142000,46385201400,44600,44500,44600,44500,3552
|
|
20240613,141900,46226974350,44450,44450,44500,44400,4673
|
|
20240613,141800,46019140450,44400,44400,44450,44350,2205
|
|
20240613,141700,45921276550,44400,44200,44400,44200,4539
|
|
20240613,141600,45720340450,44250,44300,44300,44200,1984
|
|
20240613,141500,45632538850,44250,44350,44350,44250,2383
|
|
20240613,141400,45526987600,44350,44400,44400,44300,864
|
|
20240613,141300,45488665000,44350,44400,44450,44300,2747
|
|
20240613,141200,45366703100,44450,44400,44450,44300,3910
|
|
20240613,141100,45193166500,44350,44300,44400,44300,2269
|
|
20240613,141000,45092541800,44300,44250,44350,44250,1121
|
|
20240613,140900,45042881250,44250,44200,44350,44200,1294
|
|
20240613,140800,44985577950,44250,44300,44300,44200,1721
|
|
20240613,140700,44909441500,44300,44250,44300,44250,1856
|
|
20240613,140600,44827275600,44250,44200,44300,44200,1793
|
|
20240613,140500,44747940900,44250,44250,44300,44150,2453
|
|
20240613,140400,44639475400,44250,44450,44450,44200,3047
|
|
20240613,140300,44504503500,44450,44400,44450,44400,3166
|
|
20240613,140200,44363905250,44350,44250,44450,44200,6368
|
|
20240613,140100,44081676700,44300,44250,44300,44150,2370
|
|
20240613,140000,43976860100,44250,44200,44250,43850,6264
|
|
20240613,135900,43700889950,44200,44100,44200,44100,2262
|
|
20240613,135800,43601052550,44100,43950,44150,43900,5071
|
|
20240613,135700,43377762700,43900,44050,44050,43800,9883
|
|
20240613,135600,42943879500,44000,43950,44050,43950,2204
|
|
20240613,135500,42846929800,44000,44000,44050,43900,1191
|
|
20240613,135400,42794560300,43950,44000,44100,43900,6235
|
|
20240613,135300,42520340750,44050,44000,44050,43950,2068
|
|
20240613,135200,42429293750,44000,43900,44000,43900,4989
|
|
20240613,135100,42209991800,43950,44000,44050,43900,5841
|
|
20240613,135000,41953261400,44050,44000,44050,43950,3181
|
|
20240613,134900,41813290900,44050,44050,44050,44000,1271
|
|
20240613,134800,41757350100,44050,44000,44100,43950,6293
|
|
20240613,134700,41480311900,44000,44050,44050,44000,2120
|
|
20240613,134600,41386983750,44000,44000,44050,43950,4234
|
|
20240613,134500,41200733350,44000,43900,44050,43750,8201
|
|
20240613,134400,40840700600,43900,43850,43950,43750,8198
|
|
20240613,134300,40481044300,43850,43900,43950,43850,2914
|
|
20240613,134200,40353223100,43900,43950,44000,43700,16989
|
|
20240613,134100,39608300650,44000,44150,44150,43950,16468
|
|
20240613,134000,38883235950,44100,44150,44200,44100,4800
|
|
20240613,133900,38671489000,44150,44250,44300,44100,13638
|
|
20240613,133800,38068745500,44250,44350,44350,44250,3172
|
|
20240613,133700,37928306450,44350,44300,44350,44250,4742
|
|
20240613,133600,37718348750,44250,44450,44500,44250,17837
|
|
20240613,133500,36926735100,44500,44450,44500,44450,1997
|
|
20240613,133400,36837929550,44500,44450,44500,44450,3739
|
|
20240613,133300,36671672100,44450,44550,44550,44450,5204
|
|
20240613,133200,36440159500,44500,44500,44550,44450,2480
|
|
20240613,133100,36329806150,44500,44500,44550,44500,1588
|
|
20240613,133000,36259122150,44500,44600,44600,44500,5025
|
|
20240613,132900,36035387050,44600,44550,44600,44550,1102
|
|
20240613,132800,35986272100,44600,44550,44600,44500,3314
|
|
20240613,132700,35838576350,44600,44550,44600,44500,5610
|
|
20240613,132600,35588801300,44600,44600,44600,44550,1231
|
|
20240613,132500,35533926300,44550,44600,44600,44550,1252
|
|
20240613,132400,35478143000,44550,44550,44600,44550,3105
|
|
20240613,132300,35339739350,44550,44550,44600,44500,1974
|
|
20240613,132200,35251799300,44550,44550,44550,44500,1163
|
|
20240613,132100,35200026850,44550,44550,44550,44500,953
|
|
20240613,132000,35157601650,44550,44550,44550,44500,2409
|
|
20240613,131900,35050327550,44550,44550,44600,44550,1245
|
|
20240613,131800,34994854350,44550,44550,44600,44500,1816
|
|
20240613,131700,34913985200,44550,44600,44600,44500,2614
|
|
20240613,131600,34797544250,44550,44650,44700,44550,5146
|
|
20240613,131500,34567985550,44700,44650,44700,44650,1450
|
|
20240613,131400,34503224800,44750,44700,44750,44600,3052
|
|
20240613,131300,34366903150,44700,44800,44800,44650,5800
|
|
20240613,131200,34107534750,44750,44800,44850,44750,3687
|
|
20240613,131100,33942358350,44800,44800,44800,44750,923
|
|
20240613,131000,33901024150,44750,44750,44800,44750,2116
|
|
20240613,130900,33806260650,44800,44750,44800,44700,1729
|
|
20240613,130800,33728870800,44750,44650,44750,44650,2452
|
|
20240613,130700,33619281550,44700,44700,44700,44650,725
|
|
20240613,130600,33586895350,44650,44650,44700,44650,640
|
|
20240613,130500,33558297800,44700,44650,44700,44600,1798
|
|
20240613,130400,33478019150,44650,44650,44650,44600,1174
|
|
20240613,130300,33425632100,44650,44600,44650,44550,1946
|
|
20240613,130200,33338824350,44550,44500,44600,44500,1311
|
|
20240613,130100,33280417800,44550,44550,44550,44500,854
|
|
20240613,130000,33242408350,44550,44500,44550,44450,2091
|
|
20240613,125900,33149379050,44450,44550,44550,44450,1772
|
|
20240613,125800,33070542400,44550,44550,44550,44450,3027
|
|
20240613,125700,32935761550,44550,44550,44550,44450,1566
|
|
20240613,125600,32866060800,44500,44450,44550,44450,2701
|
|
20240613,125500,32745895150,44450,44400,44500,44400,1239
|
|
20240613,125400,32690828650,44400,44400,44550,44400,3599
|
|
20240613,125300,32530804550,44400,44450,44450,44400,1557
|
|
20240613,125200,32461665200,44400,44450,44450,44400,1144
|
|
20240613,125100,32410853150,44450,44500,44500,44400,3270
|
|
20240613,125000,32265570150,44500,44500,44500,44450,1409
|
|
20240613,124900,32202909900,44500,44450,44550,44450,1676
|
|
20240613,124800,32128325250,44450,44600,44650,44450,6217
|
|
20240613,124700,31851404150,44650,44750,44750,44550,5138
|
|
20240613,124600,31621871100,44750,44700,44750,44650,2998
|
|
20240613,124500,31487879100,44700,44650,44700,44600,3128
|
|
20240613,124400,31348262300,44650,44600,44650,44600,1493
|
|
20240613,124300,31281657350,44600,44500,44600,44500,2372
|
|
20240613,124200,31175994800,44500,44450,44550,44400,2750
|
|
20240613,124100,31053689150,44450,44450,44500,44400,4297
|
|
20240613,124000,30862790000,44450,44500,44550,44450,3818
|
|
20240613,123900,30692911950,44500,44500,44600,44500,2598
|
|
20240613,123800,30577174750,44550,44550,44600,44500,2633
|
|
20240613,123700,30459874200,44550,44600,44600,44550,2277
|
|
20240613,123600,30358428600,44550,44550,44650,44450,3854
|
|
20240613,123500,30186745050,44500,44550,44600,44450,7954
|
|
20240613,123400,29832609200,44600,44750,44800,44550,13156
|
|
20240613,123300,29245120300,44750,44750,44800,44700,7538
|
|
20240613,123200,28907681300,44750,44850,44850,44750,8256
|
|
20240613,123100,28537954700,44850,44850,44900,44800,3834
|
|
20240613,123000,28365994200,44850,44900,44900,44850,1956
|
|
20240613,122900,28278263500,44900,44900,44900,44850,1959
|
|
20240613,122800,28190393050,44900,44900,44950,44850,4278
|
|
20240613,122700,27998325700,44950,44900,44950,44900,1115
|
|
20240613,122600,27948258850,44950,44950,45000,44900,4927
|
|
20240613,122500,27726904800,44900,44950,45000,44900,1706
|
|
20240613,122400,27650210950,44950,44900,45000,44850,4310
|
|
20240613,122300,27456593500,44900,45050,45050,44850,19674
|
|
20240613,122200,26571854750,45050,45050,45100,45000,2579
|
|
20240613,122100,26455702500,45050,45100,45100,45050,4066
|
|
20240613,122000,26272505700,45050,45050,45100,45050,3681
|
|
20240613,121900,26106574500,45050,45100,45150,45050,2461
|
|
20240613,121800,25995626500,45100,45200,45200,45050,9207
|
|
20240613,121700,25580264900,45150,45200,45250,45150,4107
|
|
20240613,121600,25394603300,45200,45200,45250,45200,1253
|
|
20240613,121500,25337955550,45200,45300,45300,45200,1795
|
|
20240613,121400,25256763050,45300,45250,45300,45250,2312
|
|
20240613,121300,25152067300,45300,45250,45300,45250,2435
|
|
20240613,121200,25041875800,45250,45300,45300,45250,919
|
|
20240613,121100,25000264750,45300,45300,45300,45250,2097
|
|
20240613,121000,24905341450,45300,45250,45300,45250,1464
|
|
20240613,120900,24839078300,45300,45250,45300,45250,686
|
|
20240613,120800,24808027850,45250,45250,45300,45250,738
|
|
20240613,120700,24774615700,45250,45250,45300,45250,652
|
|
20240613,120600,24745104950,45250,45300,45350,45250,3221
|
|
20240613,120500,24599256350,45300,45400,45400,45300,2590
|
|
20240613,120400,24481820200,45350,45450,45450,45350,1001
|
|
20240613,120300,24436400650,45400,45400,45450,45350,1093
|
|
20240613,120200,24386781150,45400,45350,45450,45350,1752
|
|
20240613,120100,24307250350,45350,45250,45400,45250,2400
|
|
20240613,120000,24198471600,45250,45300,45350,45250,2573
|
|
20240613,115900,24081913700,45300,45400,45400,45300,882
|
|
20240613,115800,24041928950,45350,45250,45400,45250,3069
|
|
20240613,115700,23902892750,45250,45300,45350,45250,3152
|
|
20240613,115600,23760123550,45300,45400,45400,45300,3152
|
|
20240613,115500,23617188150,45400,45350,45400,45350,1766
|
|
20240613,115400,23537085500,45350,45400,45400,45350,4300
|
|
20240613,115300,23341890050,45450,45500,45500,45450,3261
|
|
20240613,115200,23193668800,45500,45550,45550,45450,7224
|
|
20240613,115100,22864980550,45500,45500,45550,45500,2260
|
|
20240613,115000,22762146350,45550,45550,45600,45500,1987
|
|
20240613,114900,22671651400,45550,45600,45650,45550,2170
|
|
20240613,114800,22572746400,45550,45600,45700,45550,2152
|
|
20240613,114700,22474589400,45600,45650,45650,45550,2549
|
|
20240613,114600,22358427450,45600,45650,45700,45600,1949
|
|
20240613,114500,22269484700,45650,45650,45700,45650,890
|
|
20240613,114400,22228845550,45700,45700,45700,45650,657
|
|
20240613,114300,22198846550,45700,45650,45700,45600,1570
|
|
20240613,114200,22127191650,45600,45650,45650,45550,1881
|
|
20240613,114100,22041418400,45600,45650,45650,45600,668
|
|
20240613,114000,22010934500,45600,45500,45650,45500,2634
|
|
20240613,113900,21890968150,45550,45500,45550,45450,3043
|
|
20240613,113800,21752534600,45500,45550,45650,45500,4453
|
|
20240613,113700,21549807000,45500,45600,45700,45500,12971
|
|
20240613,113600,20958675550,45600,45650,45700,45600,3050
|
|
20240613,113500,20819439400,45650,45800,45800,45650,3209
|
|
20240613,113400,20672781500,45750,45800,45850,45750,1040
|
|
20240613,113300,20625176150,45800,45800,45800,45750,540
|
|
20240613,113200,20600465500,45700,45700,45750,45650,1769
|
|
20240613,113100,20519584450,45650,45700,45750,45650,3987
|
|
20240613,113000,20337506750,45700,45700,45800,45700,2652
|
|
20240613,112900,20216226300,45700,45800,45850,45650,11722
|
|
20240613,112800,19680235200,45850,45900,45950,45800,5760
|
|
20240613,112700,19416256000,45900,45950,45950,45900,409
|
|
20240613,112600,19397471500,45900,45900,45950,45850,1253
|
|
20240613,112500,19339978200,45850,45900,45950,45800,2547
|
|
20240613,112400,19223146650,45900,45900,45950,45900,697
|
|
20240613,112300,19191148250,45900,45950,45950,45900,529
|
|
20240613,112200,19166850150,45950,45900,45950,45850,2312
|
|
20240613,112100,19060746600,45950,45900,45950,45900,912
|
|
20240613,112000,19018875500,45900,45800,45950,45750,7395
|
|
20240613,111900,18679993850,45800,45800,45850,45750,3996
|
|
20240613,111800,18496983200,45800,45850,45900,45800,4501
|
|
20240613,111700,18290661350,45900,45850,45900,45850,1522
|
|
20240613,111600,18220819900,45850,45950,46000,45850,7586
|
|
20240613,111500,17872502450,45950,46000,46000,45950,1563
|
|
20240613,111400,17800661200,45950,46050,46050,45950,3189
|
|
20240613,111300,17653969550,46000,46050,46050,45950,3849
|
|
20240613,111200,17476880950,46000,46000,46050,45950,2870
|
|
20240613,111100,17344862800,46050,46000,46050,45950,2746
|
|
20240613,111000,17218540950,46050,46100,46100,46000,2811
|
|
20240613,110900,17089171250,46100,46050,46100,46050,527
|
|
20240613,110800,17064900400,46100,45950,46100,45950,1760
|
|
20240613,110700,16983929600,46000,46050,46050,45950,8794
|
|
20240613,110600,16579499100,46050,46000,46050,46000,6563
|
|
20240613,110500,16277527650,46000,46100,46100,46000,5716
|
|
20240613,110400,16014348700,46100,46150,46200,46050,4237
|
|
20240613,110300,15819002950,46100,46200,46200,46100,3070
|
|
20240613,110200,15677412900,46150,46150,46200,46100,713
|
|
20240613,110100,15644508600,46200,46200,46250,46150,2465
|
|
20240613,110000,15530720600,46150,46150,46200,46150,1458
|
|
20240613,105900,15463384350,46150,46200,46200,46100,3655
|
|
20240613,105800,15294712250,46150,46150,46200,46150,1737
|
|
20240613,105700,15214540000,46150,46200,46200,46150,1265
|
|
20240613,105600,15156147400,46200,46150,46250,46150,953
|
|
20240613,105500,15112123700,46250,46300,46300,46150,4960
|
|
20240613,105400,14883006200,46250,46300,46350,46250,3247
|
|
20240613,105300,14732775700,46300,46400,46400,46250,5455
|
|
20240613,105200,14480104250,46400,46400,46450,46350,4745
|
|
20240613,105100,14260053100,46400,46400,46450,46350,1920
|
|
20240613,105000,14170967650,46400,46450,46500,46400,2353
|
|
20240613,104900,14061708600,46450,46500,46500,46450,347
|
|
20240613,104800,14045582150,46400,46450,46500,46400,712
|
|
20240613,104700,14012514150,46450,46500,46550,46450,1811
|
|
20240613,104600,13928367750,46500,46500,46600,46500,1422
|
|
20240613,104500,13862175200,46500,46500,46550,46450,1800
|
|
20240613,104400,13778504950,46550,46600,46600,46500,996
|
|
20240613,104300,13732140300,46600,46600,46650,46550,713
|
|
20240613,104200,13698915700,46600,46650,46650,46550,724
|
|
20240613,104100,13665192350,46650,46650,46650,46600,546
|
|
20240613,104000,13639735050,46650,46600,46650,46600,651
|
|
20240613,103900,13609385150,46600,46700,46700,46600,487
|
|
20240613,103800,13586674850,46700,46650,46700,46600,1187
|
|
20240613,103700,13531305200,46650,46650,46700,46650,438
|
|
20240613,103600,13510869600,46650,46700,46700,46650,587
|
|
20240613,103500,13483472250,46700,46500,46700,46450,3446
|
|
20240613,103400,13323150050,46450,46450,46500,46450,1266
|
|
20240613,103300,13264307500,46500,46450,46550,46450,1262
|
|
20240613,103200,13205645250,46450,46400,46450,46350,2094
|
|
20240613,103100,13108431950,46450,46400,46450,46400,1360
|
|
20240613,103000,13045315700,46400,46400,46500,46350,1583
|
|
20240613,102900,12971841150,46450,46500,46500,46350,5862
|
|
20240613,102800,12699792250,46450,46450,46500,46450,1431
|
|
20240613,102700,12633308250,46450,46450,46500,46400,6338
|
|
20240613,102600,12338975200,46450,46550,46600,46450,5641
|
|
20240613,102500,12076573450,46550,46650,46650,46550,2496
|
|
20240613,102400,11960276500,46650,46650,46700,46600,1291
|
|
20240613,102300,11900038550,46700,46750,46750,46650,1141
|
|
20240613,102200,11846776500,46650,46750,46800,46650,3829
|
|
20240613,102100,11667941050,46800,46750,46800,46700,719
|
|
20240613,102000,11634351500,46800,46750,46800,46750,1042
|
|
20240613,101900,11585632800,46800,46800,46850,46750,483
|
|
20240613,101800,11563029200,46850,46700,46850,46700,403
|
|
20240613,101700,11544171900,46700,46800,46850,46700,2930
|
|
20240613,101600,11407195350,46800,46850,46850,46800,1721
|
|
20240613,101500,11326640200,46850,46900,46900,46850,1294
|
|
20240613,101400,11266013050,46900,46900,46900,46850,854
|
|
20240613,101300,11225979500,46900,46800,46900,46800,846
|
|
20240613,101200,11186348350,46800,46800,46850,46800,796
|
|
20240613,101100,11149091300,46800,46800,46850,46800,667
|
|
20240613,101000,11117873900,46800,46800,46800,46750,572
|
|
20240613,100900,11091125700,46800,46800,46850,46750,600
|
|
20240613,100800,11063045500,46800,46750,46800,46700,1147
|
|
20240613,100700,11009406600,46800,46800,46900,46750,1448
|
|
20240613,100600,10941666150,46800,46950,47000,46750,3463
|
|
20240613,100500,10779223200,46950,47050,47050,46950,1915
|
|
20240613,100400,10689231350,47000,47000,47050,47000,1026
|
|
20240613,100300,10640987000,47050,47000,47050,46950,1052
|
|
20240613,100200,10591564650,46950,47000,47050,46900,2073
|
|
20240613,100100,10494161000,47000,46900,47050,46900,2728
|
|
20240613,100000,10365909050,46950,46900,46950,46800,1278
|
|
20240613,095900,10306015300,46850,46800,46900,46800,966
|
|
20240613,095800,10260763950,46800,46800,46900,46800,1344
|
|
20240613,095700,10197841850,46800,46900,46900,46800,1576
|
|
20240613,095600,10124006950,46900,46850,46900,46850,511
|
|
20240613,095500,10100053550,46900,46900,46950,46800,625
|
|
20240613,095400,10070761350,46950,46950,47000,46850,1132
|
|
20240613,095300,10017641400,46950,46950,47000,46950,778
|
|
20240613,095200,9981092900,46950,46950,47000,46950,767
|
|
20240613,095100,9945070250,46900,46950,46950,46850,611
|
|
20240613,095000,9916415100,46950,46900,46950,46900,994
|
|
20240613,094900,9869771250,46900,46950,46950,46850,795
|
|
20240613,094800,9832496550,46900,46900,47000,46900,758
|
|
20240613,094700,9796909750,46950,46900,46950,46850,698
|
|
20240613,094600,9764168450,46900,46900,46900,46850,697
|
|
20240613,094500,9731508150,46900,46900,46900,46800,1158
|
|
20240613,094400,9677246650,46850,46900,46950,46850,1681
|
|
20240613,094300,9598418600,46950,46950,47000,46850,776
|
|
20240613,094200,9561990800,46900,46850,47000,46850,643
|
|
20240613,094100,9531842400,46850,46850,47000,46800,773
|
|
20240613,094000,9495598450,46850,46900,46950,46850,573
|
|
20240613,093900,9468744150,46900,47000,47050,46850,2248
|
|
20240613,093800,9363227200,47100,46950,47100,46950,1702
|
|
20240613,093700,9283276550,47000,47050,47100,46950,1248
|
|
20240613,093600,9224616550,47100,47150,47150,47100,1290
|
|
20240613,093500,9163845950,47100,46850,47100,46850,5630
|
|
20240613,093400,8899405650,46900,46900,46950,46800,1500
|
|
20240613,093300,8829079450,46900,46700,46950,46650,6323
|
|
20240613,093200,8532865550,46750,46850,46950,46750,1086
|
|
20240613,093100,8481999600,46850,46650,46850,46650,3517
|
|
20240613,093000,8317727000,46700,46700,46750,46650,1131
|
|
20240613,092900,8264927100,46750,46700,46750,46650,1641
|
|
20240613,092800,8188276200,46700,46500,46700,46500,2398
|
|
20240613,092700,8076577350,46500,46400,46600,46350,2936
|
|
20240613,092600,7940112150,46350,46300,46600,46300,1151
|
|
20240613,092500,7886735650,46350,46500,46550,46300,6834
|
|
20240613,092400,7569568450,46450,46550,46650,46450,4538
|
|
20240613,092300,7358509400,46500,46700,46700,46000,24260
|
|
20240613,092200,6233112250,46650,46650,46750,46650,4407
|
|
20240613,092100,6027345600,46650,46750,46800,46650,2989
|
|
20240613,092000,5887716600,46750,46950,47050,46750,5178
|
|
20240613,091900,5645067900,47000,47050,47100,46800,11120
|
|
20240613,091800,5123149600,47100,47250,47500,47100,13076
|
|
20240613,091700,4506836050,47200,47400,47550,47200,6034
|
|
20240613,091600,4221016250,47400,47500,47550,47350,4521
|
|
20240613,091500,4006327000,47500,47600,47600,47350,3148
|
|
20240613,091400,3856964650,47650,47200,47650,47150,8500
|
|
20240613,091300,3454274900,47200,47300,47300,47100,13677
|
|
20240613,091200,2809516400,47350,47400,47400,47300,2585
|
|
20240613,091100,2687080950,47300,47200,47400,47200,1811
|
|
20240613,091000,2601497150,47150,47150,47250,47150,1885
|
|
20240613,090900,2512551600,47200,47250,47250,47200,2202
|
|
20240613,090800,2408588500,47250,47300,47300,47200,1660
|
|
20240613,090700,2330161500,47250,47450,47450,47250,3918
|
|
20240613,090600,2144616750,47450,47450,47450,47400,1136
|
|
20240613,090500,2090756500,47400,47500,47550,47300,3401
|
|
20240613,090400,1929612300,47550,47150,47800,47150,3046
|
|
20240613,090300,1785149300,47150,47200,47250,47100,8518
|
|
20240613,090200,1383555000,47250,47600,47600,47200,6390
|
|
20240613,090100,1080676650,47550,47450,47600,47400,4916
|
|
20240613,090000,847312450,47500,47650,47650,47400,16164
|