698 lines
38 KiB
CSV
698 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,203500,36240148750,45350,45350,45350,45350,24281
|
|
20240617,203400,36240148750,45350,45350,45350,45350,0
|
|
20240617,203300,36240148750,45350,45350,45350,45350,0
|
|
20240617,203200,36240148750,45350,45350,45350,45350,0
|
|
20240617,203100,36240148750,45350,45350,45350,45350,0
|
|
20240617,203000,36240148750,45350,45350,45350,45350,0
|
|
20240617,202900,36240148750,45350,45350,45350,45350,0
|
|
20240617,202800,36240148750,45350,45350,45350,45350,0
|
|
20240617,202700,36240148750,45350,45350,45350,45350,0
|
|
20240617,202600,36240148750,45350,45350,45350,45350,0
|
|
20240617,202500,36240148750,45350,45350,45350,45350,0
|
|
20240617,202400,36240148750,45350,45350,45350,45350,0
|
|
20240617,202300,36240148750,45350,45350,45350,45350,0
|
|
20240617,202200,36240148750,45350,45350,45350,45350,0
|
|
20240617,202100,36240148750,45350,45350,45350,45350,0
|
|
20240617,202000,36240148750,45350,45350,45350,45350,0
|
|
20240617,201900,36240148750,45350,45350,45350,45350,0
|
|
20240617,201800,36240148750,45350,45350,45350,45350,0
|
|
20240617,201700,36240148750,45350,45350,45350,45350,0
|
|
20240617,201600,36240148750,45350,45350,45350,45350,0
|
|
20240617,201500,36240148750,45350,45350,45350,45350,0
|
|
20240617,201400,36240148750,45350,45350,45350,45350,0
|
|
20240617,201300,36240148750,45350,45350,45350,45350,0
|
|
20240617,201200,36240148750,45350,45350,45350,45350,0
|
|
20240617,201100,36240148750,45350,45350,45350,45350,0
|
|
20240617,201000,36240148750,45350,45350,45350,45350,0
|
|
20240617,200900,36240148750,45350,45350,45350,45350,0
|
|
20240617,200800,36240148750,45350,45350,45350,45350,0
|
|
20240617,200700,36240148750,45350,45350,45350,45350,0
|
|
20240617,200600,36240148750,45350,45350,45350,45350,0
|
|
20240617,200500,36240148750,45350,45350,45350,45350,24281
|
|
20240617,200400,36240148750,45350,45350,45350,45350,0
|
|
20240617,200300,36240148750,45350,45350,45350,45350,0
|
|
20240617,200200,36240148750,45350,45350,45350,45350,0
|
|
20240617,200100,36240148750,45350,45350,45350,45350,0
|
|
20240617,200000,36240148750,45350,45350,45350,45350,0
|
|
20240617,195900,36240148750,45350,45350,45350,45350,0
|
|
20240617,195800,36240148750,45350,45350,45350,45350,0
|
|
20240617,195700,36240148750,45350,45350,45350,45350,0
|
|
20240617,195600,36240148750,45350,45350,45350,45350,0
|
|
20240617,195500,36240148750,45350,45350,45350,45350,0
|
|
20240617,195400,36240148750,45350,45350,45350,45350,0
|
|
20240617,195300,36240148750,45350,45350,45350,45350,0
|
|
20240617,195200,36240148750,45350,45350,45350,45350,0
|
|
20240617,195100,36240148750,45350,45350,45350,45350,0
|
|
20240617,195000,36240148750,45350,45350,45350,45350,0
|
|
20240617,194900,36240148750,45350,45350,45350,45350,0
|
|
20240617,194800,36240148750,45350,45350,45350,45350,0
|
|
20240617,194700,36240148750,45350,45350,45350,45350,0
|
|
20240617,194600,36240148750,45350,45350,45350,45350,0
|
|
20240617,194500,36240148750,45350,45350,45350,45350,0
|
|
20240617,194400,36240148750,45350,45350,45350,45350,0
|
|
20240617,194300,36240148750,45350,45350,45350,45350,0
|
|
20240617,194200,36240148750,45350,45350,45350,45350,0
|
|
20240617,194100,36240148750,45350,45350,45350,45350,0
|
|
20240617,194000,36240148750,45350,45350,45350,45350,0
|
|
20240617,193900,36240148750,45350,45350,45350,45350,0
|
|
20240617,193800,36240148750,45350,45350,45350,45350,0
|
|
20240617,193700,36240148750,45350,45350,45350,45350,0
|
|
20240617,193600,36240148750,45350,45350,45350,45350,0
|
|
20240617,193500,36240148750,45350,45350,45350,45350,24281
|
|
20240617,193400,36240148750,45350,45350,45350,45350,0
|
|
20240617,193300,36240148750,45350,45350,45350,45350,0
|
|
20240617,193200,36240148750,45350,45350,45350,45350,0
|
|
20240617,193100,36240148750,45350,45350,45350,45350,0
|
|
20240617,193000,36240148750,45350,45350,45350,45350,0
|
|
20240617,192900,36240148750,45350,45350,45350,45350,0
|
|
20240617,192800,36240148750,45350,45350,45350,45350,0
|
|
20240617,192700,36240148750,45350,45350,45350,45350,0
|
|
20240617,192600,36240148750,45350,45350,45350,45350,0
|
|
20240617,192500,36240148750,45350,45350,45350,45350,0
|
|
20240617,192400,36240148750,45350,45350,45350,45350,0
|
|
20240617,192300,36240148750,45350,45350,45350,45350,0
|
|
20240617,192200,36240148750,45350,45350,45350,45350,0
|
|
20240617,192100,36240148750,45350,45350,45350,45350,0
|
|
20240617,192000,36240148750,45350,45350,45350,45350,0
|
|
20240617,191900,36240148750,45350,45350,45350,45350,0
|
|
20240617,191800,36240148750,45350,45350,45350,45350,0
|
|
20240617,191700,36240148750,45350,45350,45350,45350,0
|
|
20240617,191600,36240148750,45350,45350,45350,45350,0
|
|
20240617,191500,36240148750,45350,45350,45350,45350,0
|
|
20240617,191400,36240148750,45350,45350,45350,45350,0
|
|
20240617,191300,36240148750,45350,45350,45350,45350,0
|
|
20240617,191200,36240148750,45350,45350,45350,45350,0
|
|
20240617,191100,36240148750,45350,45350,45350,45350,0
|
|
20240617,191000,36240148750,45350,45350,45350,45350,0
|
|
20240617,190900,36240148750,45350,45350,45350,45350,0
|
|
20240617,190800,36240148750,45350,45350,45350,45350,0
|
|
20240617,190700,36240148750,45350,45350,45350,45350,0
|
|
20240617,190600,36240148750,45350,45350,45350,45350,0
|
|
20240617,190500,36240148750,45350,45350,45350,45350,24281
|
|
20240617,190400,36240148750,45350,45350,45350,45350,0
|
|
20240617,190300,36240148750,45350,45350,45350,45350,0
|
|
20240617,190200,36240148750,45350,45350,45350,45350,0
|
|
20240617,190100,36240148750,45350,45350,45350,45350,0
|
|
20240617,190000,36240148750,45350,45350,45350,45350,0
|
|
20240617,185900,36240148750,45350,45350,45350,45350,0
|
|
20240617,185800,36240148750,45350,45350,45350,45350,0
|
|
20240617,185700,36240148750,45350,45350,45350,45350,0
|
|
20240617,185600,36240148750,45350,45350,45350,45350,0
|
|
20240617,185500,36240148750,45350,45350,45350,45350,0
|
|
20240617,185400,36240148750,45350,45350,45350,45350,0
|
|
20240617,185300,36240148750,45350,45350,45350,45350,0
|
|
20240617,185200,36240148750,45350,45350,45350,45350,0
|
|
20240617,185100,36240148750,45350,45350,45350,45350,0
|
|
20240617,185000,36240148750,45350,45350,45350,45350,0
|
|
20240617,184900,36240148750,45350,45350,45350,45350,0
|
|
20240617,184800,36240148750,45350,45350,45350,45350,0
|
|
20240617,184700,36240148750,45350,45350,45350,45350,0
|
|
20240617,184600,36240148750,45350,45350,45350,45350,0
|
|
20240617,184500,36240148750,45350,45350,45350,45350,0
|
|
20240617,184400,36240148750,45350,45350,45350,45350,0
|
|
20240617,184300,36240148750,45350,45350,45350,45350,0
|
|
20240617,184200,36240148750,45350,45350,45350,45350,0
|
|
20240617,184100,36240148750,45350,45350,45350,45350,0
|
|
20240617,184000,36240148750,45350,45350,45350,45350,0
|
|
20240617,183900,36240148750,45350,45350,45350,45350,0
|
|
20240617,183800,36240148750,45350,45350,45350,45350,0
|
|
20240617,183700,36240148750,45350,45350,45350,45350,0
|
|
20240617,183600,36240148750,45350,45350,45350,45350,0
|
|
20240617,183500,36240148750,45350,45350,45350,45350,24281
|
|
20240617,183400,36240148750,45350,45350,45350,45350,0
|
|
20240617,183300,36240148750,45350,45350,45350,45350,0
|
|
20240617,183200,36240148750,45350,45350,45350,45350,0
|
|
20240617,183100,36240148750,45350,45350,45350,45350,0
|
|
20240617,183000,36240148750,45350,45350,45350,45350,0
|
|
20240617,182900,36240148750,45350,45350,45350,45350,0
|
|
20240617,182800,36240148750,45350,45350,45350,45350,0
|
|
20240617,182700,36240148750,45350,45350,45350,45350,0
|
|
20240617,182600,36240148750,45350,45350,45350,45350,0
|
|
20240617,182500,36240148750,45350,45350,45350,45350,0
|
|
20240617,182400,36240148750,45350,45350,45350,45350,0
|
|
20240617,182300,36240148750,45350,45350,45350,45350,0
|
|
20240617,182200,36240148750,45350,45350,45350,45350,0
|
|
20240617,182100,36240148750,45350,45350,45350,45350,0
|
|
20240617,182000,36240148750,45350,45350,45350,45350,0
|
|
20240617,181900,36240148750,45350,45350,45350,45350,0
|
|
20240617,181800,36240148750,45350,45350,45350,45350,0
|
|
20240617,181700,36240148750,45350,45350,45350,45350,0
|
|
20240617,181600,36240148750,45350,45350,45350,45350,0
|
|
20240617,181500,36240148750,45350,45350,45350,45350,0
|
|
20240617,181400,36240148750,45350,45350,45350,45350,0
|
|
20240617,181300,36240148750,45350,45350,45350,45350,0
|
|
20240617,181200,36240148750,45350,45350,45350,45350,0
|
|
20240617,181100,36240148750,45350,45350,45350,45350,0
|
|
20240617,181000,36240148750,45350,45350,45350,45350,0
|
|
20240617,180900,36240148750,45350,45350,45350,45350,0
|
|
20240617,180800,36240148750,45350,45350,45350,45350,0
|
|
20240617,180700,36240148750,45350,45350,45350,45350,0
|
|
20240617,180600,36240148750,45350,45350,45350,45350,0
|
|
20240617,180500,36240148750,45350,45350,45350,45350,24281
|
|
20240617,180400,36240148750,45350,45350,45350,45350,0
|
|
20240617,180300,36240148750,45350,45350,45350,45350,0
|
|
20240617,180200,36240148750,45350,45350,45350,45350,0
|
|
20240617,180100,36240148750,45350,45350,45350,45350,0
|
|
20240617,180000,36240148750,45350,45350,45350,45350,0
|
|
20240617,175900,36240148750,45350,45350,45350,45350,0
|
|
20240617,175800,36240148750,45350,45350,45350,45350,0
|
|
20240617,175700,36240148750,45350,45350,45350,45350,0
|
|
20240617,175600,36240148750,45350,45350,45350,45350,0
|
|
20240617,175500,36240148750,45350,45350,45350,45350,0
|
|
20240617,175400,36240148750,45350,45350,45350,45350,0
|
|
20240617,175300,36240148750,45350,45350,45350,45350,0
|
|
20240617,175200,36240148750,45350,45350,45350,45350,0
|
|
20240617,175100,36240148750,45350,45350,45350,45350,0
|
|
20240617,175000,36240148750,45350,45350,45350,45350,0
|
|
20240617,174900,36240148750,45350,45350,45350,45350,0
|
|
20240617,174800,36240148750,45350,45350,45350,45350,0
|
|
20240617,174700,36240148750,45350,45350,45350,45350,0
|
|
20240617,174600,36240148750,45350,45350,45350,45350,0
|
|
20240617,174500,36240148750,45350,45350,45350,45350,0
|
|
20240617,174400,36240148750,45350,45350,45350,45350,0
|
|
20240617,174300,36240148750,45350,45350,45350,45350,0
|
|
20240617,174200,36240148750,45350,45350,45350,45350,0
|
|
20240617,174100,36240148750,45350,45350,45350,45350,0
|
|
20240617,174000,36240148750,45350,45350,45350,45350,0
|
|
20240617,173900,36240148750,45350,45350,45350,45350,0
|
|
20240617,173800,36240148750,45350,45350,45350,45350,0
|
|
20240617,173700,36240148750,45350,45350,45350,45350,0
|
|
20240617,173600,36240148750,45350,45350,45350,45350,0
|
|
20240617,173500,36240148750,45350,45350,45350,45350,24281
|
|
20240617,173400,36240148750,45350,45350,45350,45350,0
|
|
20240617,173300,36240148750,45350,45350,45350,45350,0
|
|
20240617,173200,36240148750,45350,45350,45350,45350,0
|
|
20240617,173100,36240148750,45350,45350,45350,45350,0
|
|
20240617,173000,36240148750,45350,45350,45350,45350,0
|
|
20240617,172900,36240148750,45350,45350,45350,45350,0
|
|
20240617,172800,36240148750,45350,45350,45350,45350,0
|
|
20240617,172700,36240148750,45350,45350,45350,45350,0
|
|
20240617,172600,36240148750,45350,45350,45350,45350,0
|
|
20240617,172500,36240148750,45350,45350,45350,45350,0
|
|
20240617,172400,36240148750,45350,45350,45350,45350,0
|
|
20240617,172300,36240148750,45350,45350,45350,45350,0
|
|
20240617,172200,36240148750,45350,45350,45350,45350,0
|
|
20240617,172100,36240148750,45350,45350,45350,45350,0
|
|
20240617,172000,36240148750,45350,45350,45350,45350,0
|
|
20240617,171900,36240148750,45350,45350,45350,45350,0
|
|
20240617,171800,36240148750,45350,45350,45350,45350,0
|
|
20240617,171700,36240148750,45350,45350,45350,45350,0
|
|
20240617,171600,36240148750,45350,45350,45350,45350,0
|
|
20240617,171500,36240148750,45350,45350,45350,45350,0
|
|
20240617,171400,36240148750,45350,45350,45350,45350,0
|
|
20240617,171300,36240148750,45350,45350,45350,45350,0
|
|
20240617,171200,36240148750,45350,45350,45350,45350,0
|
|
20240617,171100,36240148750,45350,45350,45350,45350,0
|
|
20240617,171000,36240148750,45350,45350,45350,45350,0
|
|
20240617,170900,36240148750,45350,45350,45350,45350,0
|
|
20240617,170800,36240148750,45350,45350,45350,45350,0
|
|
20240617,170700,36240148750,45350,45350,45350,45350,0
|
|
20240617,170600,36240148750,45350,45350,45350,45350,0
|
|
20240617,170500,36240148750,45350,45350,45350,45350,24281
|
|
20240617,170400,36240148750,45350,45350,45350,45350,0
|
|
20240617,170300,36240148750,45350,45350,45350,45350,0
|
|
20240617,170200,36240148750,45350,45350,45350,45350,0
|
|
20240617,170100,36240148750,45350,45350,45350,45350,0
|
|
20240617,170000,36240148750,45350,45350,45350,45350,0
|
|
20240617,165900,36240148750,45350,45350,45350,45350,0
|
|
20240617,165800,36240148750,45350,45350,45350,45350,0
|
|
20240617,165700,36240148750,45350,45350,45350,45350,0
|
|
20240617,165600,36240148750,45350,45350,45350,45350,0
|
|
20240617,165500,36240148750,45350,45350,45350,45350,0
|
|
20240617,165400,36240148750,45350,45350,45350,45350,0
|
|
20240617,165300,36240148750,45350,45350,45350,45350,0
|
|
20240617,165200,36240148750,45350,45350,45350,45350,0
|
|
20240617,165100,36240148750,45350,45350,45350,45350,0
|
|
20240617,165000,36240148750,45350,45350,45350,45350,0
|
|
20240617,164900,36240148750,45350,45350,45350,45350,0
|
|
20240617,164800,36240148750,45350,45350,45350,45350,0
|
|
20240617,164700,36240148750,45350,45350,45350,45350,0
|
|
20240617,164600,36240148750,45350,45350,45350,45350,0
|
|
20240617,164500,36240148750,45350,45350,45350,45350,0
|
|
20240617,164400,36240148750,45350,45350,45350,45350,0
|
|
20240617,164300,36240148750,45350,45350,45350,45350,0
|
|
20240617,164200,36240148750,45350,45350,45350,45350,0
|
|
20240617,164100,36240148750,45350,45350,45350,45350,0
|
|
20240617,164000,36240148750,45350,45350,45350,45350,0
|
|
20240617,163900,36240148750,45350,45350,45350,45350,0
|
|
20240617,163800,36240148750,45350,45350,45350,45350,0
|
|
20240617,163700,36240148750,45350,45350,45350,45350,0
|
|
20240617,163600,36240148750,45350,45350,45350,45350,0
|
|
20240617,163500,36240148750,45350,45350,45350,45350,24281
|
|
20240617,163400,36240148750,45350,45350,45350,45350,0
|
|
20240617,163300,36240148750,45350,45350,45350,45350,0
|
|
20240617,163200,36240148750,45350,45350,45350,45350,0
|
|
20240617,163100,36240148750,45350,45350,45350,45350,0
|
|
20240617,163000,36240148750,45350,45350,45350,45350,0
|
|
20240617,162900,36240148750,45350,45350,45350,45350,0
|
|
20240617,162800,36240148750,45350,45350,45350,45350,0
|
|
20240617,162700,36240148750,45350,45350,45350,45350,0
|
|
20240617,162600,36240148750,45350,45350,45350,45350,0
|
|
20240617,162500,36240148750,45350,45350,45350,45350,0
|
|
20240617,162400,36240148750,45350,45350,45350,45350,0
|
|
20240617,162300,36240148750,45350,45350,45350,45350,0
|
|
20240617,162200,36240148750,45350,45350,45350,45350,0
|
|
20240617,162100,36240148750,45350,45350,45350,45350,0
|
|
20240617,162000,36240148750,45350,45350,45350,45350,0
|
|
20240617,161900,36240148750,45350,45350,45350,45350,0
|
|
20240617,161800,36240148750,45350,45350,45350,45350,0
|
|
20240617,161700,36240148750,45350,45350,45350,45350,0
|
|
20240617,161600,36240148750,45350,45350,45350,45350,0
|
|
20240617,161500,36240148750,45350,45350,45350,45350,0
|
|
20240617,161400,36240148750,45350,45350,45350,45350,0
|
|
20240617,161300,36240148750,45350,45350,45350,45350,0
|
|
20240617,161200,36240148750,45350,45350,45350,45350,0
|
|
20240617,161100,36240148750,45350,45350,45350,45350,0
|
|
20240617,161000,36240148750,45350,45350,45350,45350,0
|
|
20240617,160900,36240148750,45350,45350,45350,45350,0
|
|
20240617,160800,36240148750,45350,45350,45350,45350,0
|
|
20240617,160700,36240148750,45350,45350,45350,45350,0
|
|
20240617,160600,36240148750,45350,45350,45350,45350,0
|
|
20240617,160500,36240148750,45350,45350,45350,45350,24281
|
|
20240617,160400,36240148750,45350,45350,45350,45350,0
|
|
20240617,160300,36240148750,45350,45350,45350,45350,0
|
|
20240617,160200,36240148750,45350,45350,45350,45350,0
|
|
20240617,160100,36240148750,45350,45350,45350,45350,0
|
|
20240617,160000,36240148750,45350,45350,45350,45350,0
|
|
20240617,155900,36240148750,45350,45350,45350,45350,0
|
|
20240617,155800,36240148750,45350,45350,45350,45350,0
|
|
20240617,155700,36240148750,45350,45350,45350,45350,0
|
|
20240617,155600,36240148750,45350,45350,45350,45350,0
|
|
20240617,155500,36240148750,45350,45350,45350,45350,0
|
|
20240617,155400,36240148750,45350,45350,45350,45350,0
|
|
20240617,155300,36240148750,45350,45350,45350,45350,0
|
|
20240617,155200,36240148750,45350,45350,45350,45350,0
|
|
20240617,155100,36240148750,45350,45350,45350,45350,0
|
|
20240617,155000,36240148750,45350,45350,45350,45350,0
|
|
20240617,154900,36240148750,45350,45350,45350,45350,0
|
|
20240617,154800,36240148750,45350,45350,45350,45350,0
|
|
20240617,154700,36240148750,45350,45350,45350,45350,0
|
|
20240617,154600,36240148750,45350,45350,45350,45350,0
|
|
20240617,154500,36240148750,45350,45350,45350,45350,0
|
|
20240617,154400,36240148750,45350,45350,45350,45350,0
|
|
20240617,154300,36240148750,45350,45350,45350,45350,0
|
|
20240617,154200,36240148750,45350,45350,45350,45350,0
|
|
20240617,154100,36240148750,45350,45350,45350,45350,0
|
|
20240617,154000,36240148750,45350,45350,45350,45350,0
|
|
20240617,153900,36240148750,45350,45350,45350,45350,0
|
|
20240617,153800,36240148750,45350,45350,45350,45350,0
|
|
20240617,153700,36240148750,45350,45350,45350,45350,0
|
|
20240617,153600,36240148750,45350,45350,45350,45350,0
|
|
20240617,153500,36240148750,45350,45350,45350,45350,24281
|
|
20240617,153400,36240148750,45350,45350,45350,45350,0
|
|
20240617,153300,36240148750,45350,45350,45350,45350,0
|
|
20240617,153200,36240148750,45350,45350,45350,45350,0
|
|
20240617,153100,36240148750,45350,45350,45350,45350,0
|
|
20240617,153000,36240148750,45350,45350,45350,45350,24281
|
|
20240617,152900,35139005400,45250,45250,45250,45250,0
|
|
20240617,152800,35139005400,45250,45250,45250,45250,0
|
|
20240617,152700,35139005400,45250,45250,45250,45250,0
|
|
20240617,152600,35139005400,45250,45250,45250,45250,0
|
|
20240617,152500,35139005400,45250,45250,45250,45250,0
|
|
20240617,152400,35139005400,45250,45250,45250,45250,0
|
|
20240617,152300,35139005400,45250,45250,45250,45250,0
|
|
20240617,152200,35139005400,45250,45250,45250,45250,0
|
|
20240617,152100,35139005400,45250,45250,45250,45250,0
|
|
20240617,152000,35139005400,45250,45250,45250,45250,0
|
|
20240617,151900,35139005400,45250,45250,45250,45150,3365
|
|
20240617,151800,34986875250,45250,45200,45250,45150,4523
|
|
20240617,151700,34782361150,45250,45200,45250,45150,2095
|
|
20240617,151600,34687655150,45200,45200,45200,45150,1239
|
|
20240617,151500,34631659900,45200,45100,45200,45100,1396
|
|
20240617,151400,34568621000,45150,45150,45150,45100,1343
|
|
20240617,151300,34507993900,45100,45150,45150,45100,1825
|
|
20240617,151200,34425660600,45150,45150,45200,45100,1719
|
|
20240617,151100,34348022850,45150,45050,45150,45050,764
|
|
20240617,151000,34313532300,45100,45100,45100,45050,941
|
|
20240617,150900,34271116100,45100,45100,45100,45000,1530
|
|
20240617,150800,34202164450,45100,45000,45100,45000,1176
|
|
20240617,150700,34149179700,45050,45050,45050,45000,922
|
|
20240617,150600,34107655450,45050,45050,45050,45000,2713
|
|
20240617,150500,33985435250,45050,45050,45050,45000,574
|
|
20240617,150400,33959577400,45050,45000,45050,45000,559
|
|
20240617,150300,33934402300,45000,45100,45100,45000,2574
|
|
20240617,150200,33818439350,45050,45150,45150,45050,1679
|
|
20240617,150100,33742688700,45100,45150,45150,45000,2224
|
|
20240617,150000,33642419900,45100,45150,45150,45100,1014
|
|
20240617,145900,33596649950,45150,45100,45150,45050,966
|
|
20240617,145800,33553073300,45050,45100,45100,45050,792
|
|
20240617,145700,33517366850,45100,45150,45150,45050,881
|
|
20240617,145600,33477621100,45100,45150,45150,45100,1130
|
|
20240617,145500,33426644500,45150,45050,45150,45050,703
|
|
20240617,145400,33394940200,45100,45100,45100,45050,789
|
|
20240617,145300,33359365900,45100,45050,45100,45000,1433
|
|
20240617,145200,33294780650,45100,45050,45100,45000,1022
|
|
20240617,145100,33248732550,45050,45100,45100,45000,2668
|
|
20240617,145000,33128518700,45100,45050,45100,45050,1462
|
|
20240617,144900,33062619300,45050,45100,45100,45000,3616
|
|
20240617,144800,32899776050,45100,45150,45200,45100,1657
|
|
20240617,144700,32825007550,45150,45150,45200,45100,964
|
|
20240617,144600,32781472600,45150,45150,45200,45150,1516
|
|
20240617,144500,32713012400,45150,45250,45250,45150,777
|
|
20240617,144400,32677891150,45250,45250,45250,45200,2028
|
|
20240617,144300,32586198650,45250,45250,45250,45200,548
|
|
20240617,144200,32561402650,45250,45250,45250,45200,970
|
|
20240617,144100,32517518000,45250,45200,45250,45200,1200
|
|
20240617,144000,32463233750,45200,45200,45250,45150,1574
|
|
20240617,143900,32392084600,45200,45150,45200,45150,1129
|
|
20240617,143800,32341061700,45200,45200,45200,45150,907
|
|
20240617,143700,32300089100,45200,45200,45200,45150,821
|
|
20240617,143600,32262987850,45200,45200,45200,45150,619
|
|
20240617,143500,32235009500,45200,45200,45200,45150,927
|
|
20240617,143400,32193117650,45200,45200,45200,45150,423
|
|
20240617,143300,32173998650,45200,45200,45200,45150,566
|
|
20240617,143200,32148425300,45200,45250,45250,45150,510
|
|
20240617,143100,32125371900,45250,45200,45250,45150,4126
|
|
20240617,143000,31938862650,45200,45200,45200,45100,1018
|
|
20240617,142900,31892907400,45200,45150,45200,45100,984
|
|
20240617,142800,31848461950,45200,45150,45200,45150,717
|
|
20240617,142700,31816073600,45200,45150,45200,45150,1276
|
|
20240617,142600,31758447300,45150,45200,45200,45150,760
|
|
20240617,142500,31724115450,45200,45150,45200,45100,848
|
|
20240617,142400,31685826800,45150,45100,45150,45050,571
|
|
20240617,142300,31660063650,45100,45150,45150,45100,972
|
|
20240617,142200,31616204200,45150,45100,45150,45100,333
|
|
20240617,142100,31601173350,45100,45150,45200,45050,1464
|
|
20240617,142000,31535157050,45150,45200,45200,45150,773
|
|
20240617,141900,31500237850,45150,45250,45250,45150,1599
|
|
20240617,141800,31428005100,45250,45200,45250,45200,607
|
|
20240617,141700,31400557800,45200,45150,45200,45150,844
|
|
20240617,141600,31362434000,45150,45150,45150,45100,549
|
|
20240617,141500,31337657100,45150,45100,45150,45100,478
|
|
20240617,141400,31316082550,45150,45150,45150,45100,895
|
|
20240617,141300,31275699700,45150,45100,45150,45100,1386
|
|
20240617,141200,31213128100,45100,45150,45150,45100,1453
|
|
20240617,141100,31147533000,45150,45150,45200,45150,1884
|
|
20240617,141000,31062431150,45150,45250,45300,45150,1605
|
|
20240617,140900,30989830900,45200,45250,45250,45200,680
|
|
20240617,140800,30959077200,45200,45250,45300,45200,7785
|
|
20240617,140700,30606873000,45250,45200,45250,45150,661
|
|
20240617,140600,30576982350,45200,45200,45250,45150,794
|
|
20240617,140500,30541087500,45150,45200,45200,45150,834
|
|
20240617,140400,30503405200,45200,45150,45250,45150,528
|
|
20240617,140300,30479547250,45200,45200,45250,45150,466
|
|
20240617,140200,30458484250,45250,45250,45250,45200,946
|
|
20240617,140100,30415701850,45250,45200,45250,45150,681
|
|
20240617,140000,30384915800,45200,45200,45200,45150,740
|
|
20240617,135900,30351490100,45200,45200,45200,45150,315
|
|
20240617,135800,30337252450,45200,45250,45250,45150,1775
|
|
20240617,135700,30257027250,45250,45200,45250,45200,1214
|
|
20240617,135600,30202131150,45250,45250,45250,45200,848
|
|
20240617,135500,30163770800,45250,45200,45250,45200,465
|
|
20240617,135400,30142743450,45200,45200,45200,45150,687
|
|
20240617,135300,30111692150,45200,45200,45200,45150,682
|
|
20240617,135200,30080874300,45200,45200,45200,45150,369
|
|
20240617,135100,30064196900,45200,45200,45200,45150,853
|
|
20240617,135000,30025655950,45200,45200,45200,45150,535
|
|
20240617,134900,30001485100,45150,45200,45200,45150,261
|
|
20240617,134800,29989688600,45200,45150,45200,45150,562
|
|
20240617,134700,29964296000,45200,45150,45200,45100,497
|
|
20240617,134600,29941849700,45150,45200,45200,45150,640
|
|
20240617,134500,29912937450,45150,45150,45200,45100,330
|
|
20240617,134400,29898031250,45150,45200,45200,45150,693
|
|
20240617,134300,29866726050,45200,45200,45200,45100,374
|
|
20240617,134200,29849834000,45200,45150,45200,45150,423
|
|
20240617,134100,29830722950,45150,45200,45200,45100,774
|
|
20240617,134000,29795772350,45200,45250,45250,45150,436
|
|
20240617,133900,29776060650,45250,45200,45250,45150,1426
|
|
20240617,133800,29711600850,45200,45200,45200,45150,600
|
|
20240617,133700,29684492250,45200,45250,45250,45150,1963
|
|
20240617,133600,29595754450,45250,45250,45250,45150,1106
|
|
20240617,133500,29545750700,45200,45200,45250,45200,717
|
|
20240617,133400,29513333700,45250,45200,45250,45150,1116
|
|
20240617,133300,29462868400,45200,45150,45200,45150,240
|
|
20240617,133200,29452020650,45200,45200,45200,45150,395
|
|
20240617,133100,29434175900,45200,45100,45200,45050,1341
|
|
20240617,133000,29373599600,45100,45150,45150,45050,1009
|
|
20240617,132900,29328085850,45150,45150,45200,45100,308
|
|
20240617,132800,29314180550,45150,45100,45150,45100,348
|
|
20240617,132700,29298471000,45100,45150,45200,45100,1724
|
|
20240617,132600,29220685300,45200,45200,45200,45150,255
|
|
20240617,132500,29209164950,45150,45150,45200,45150,435
|
|
20240617,132400,29189513750,45200,45150,45200,45100,355
|
|
20240617,132300,29173482850,45150,45100,45200,45100,557
|
|
20240617,132200,29148347400,45150,45200,45200,45100,285
|
|
20240617,132100,29135478750,45200,45100,45200,45100,534
|
|
20240617,132000,29111365050,45100,45100,45150,45050,554
|
|
20240617,131900,29086362500,45150,45050,45150,45050,527
|
|
20240617,131800,29062573050,45100,45000,45100,45000,1032
|
|
20240617,131700,29016059000,45050,45000,45100,45000,84
|
|
20240617,131600,29012276150,45000,45000,45050,45000,1095
|
|
20240617,131500,28962985850,45000,45050,45050,44950,2598
|
|
20240617,131400,28846065800,45000,45050,45050,45000,273
|
|
20240617,131300,28833773750,45000,45100,45100,45000,471
|
|
20240617,131200,28812559800,45100,45100,45100,45000,311
|
|
20240617,131100,28798535000,45100,45100,45150,45050,1043
|
|
20240617,131000,28751535950,45100,45100,45100,45050,165
|
|
20240617,130900,28744094550,45100,45100,45150,45100,350
|
|
20240617,130800,28728306500,45100,45100,45150,45050,310
|
|
20240617,130700,28714321100,45100,45150,45150,45050,927
|
|
20240617,130600,28672512600,45150,45200,45200,45100,1038
|
|
20240617,130500,28625686250,45200,45150,45200,45150,566
|
|
20240617,130400,28600117800,45150,45200,45200,45100,353
|
|
20240617,130300,28584179850,45150,45100,45200,45100,463
|
|
20240617,130200,28563278650,45150,45150,45200,45100,1313
|
|
20240617,130100,28504006300,45150,45250,45250,45150,3681
|
|
20240617,130000,28337684800,45250,45200,45250,45200,606
|
|
20240617,125900,28310275850,45200,45300,45300,45200,894
|
|
20240617,125800,28269807700,45300,45300,45300,45250,291
|
|
20240617,125700,28256628250,45300,45250,45300,45200,1885
|
|
20240617,125600,28171328150,45250,45250,45300,45200,1477
|
|
20240617,125500,28104504950,45250,45250,45250,45200,348
|
|
20240617,125400,28088770350,45200,45150,45250,45150,2698
|
|
20240617,125300,27966906250,45150,45150,45150,45100,536
|
|
20240617,125200,27942721800,45150,44950,45150,44950,3280
|
|
20240617,125100,27794962650,44950,44950,44950,44900,1091
|
|
20240617,125000,27745948800,44950,44950,44950,44900,681
|
|
20240617,124900,27715352550,44950,44950,44950,44900,200
|
|
20240617,124800,27706363400,44950,45000,45050,44900,721
|
|
20240617,124700,27673946850,45000,45050,45050,44950,564
|
|
20240617,124600,27648564450,45050,45050,45050,44950,4767
|
|
20240617,124500,27434055750,45050,45050,45050,45000,348
|
|
20240617,124400,27418394250,45050,45050,45100,45050,588
|
|
20240617,124300,27391903500,45100,45100,45100,45050,384
|
|
20240617,124200,27374601700,45100,45050,45100,45000,993
|
|
20240617,124100,27329866600,45000,45000,45050,45000,302
|
|
20240617,124000,27316274150,45050,45050,45100,45000,420
|
|
20240617,123900,27297352350,45050,45050,45050,45000,1085
|
|
20240617,123800,27248512400,45050,45050,45100,45000,1401
|
|
20240617,123700,27185404050,45100,45150,45150,45100,128
|
|
20240617,123600,27179630850,45150,45150,45200,45100,325
|
|
20240617,123500,27164964000,45150,45200,45200,45100,3426
|
|
20240617,123400,27010345900,45200,45200,45200,45150,379
|
|
20240617,123300,26993224250,45200,45200,45200,45150,403
|
|
20240617,123200,26975017100,45200,45200,45200,45150,420
|
|
20240617,123100,26956047550,45200,45200,45200,45150,1202
|
|
20240617,123000,26901725450,45200,45200,45200,45150,140
|
|
20240617,122900,26895400400,45200,45200,45250,45150,635
|
|
20240617,122800,26866697700,45200,45200,45250,45200,1186
|
|
20240617,122700,26813070600,45150,45200,45200,45150,535
|
|
20240617,122600,26788896200,45200,45050,45200,45000,2494
|
|
20240617,122500,26676390950,45050,45050,45100,45050,496
|
|
20240617,122400,26654044650,45050,45100,45100,45000,396
|
|
20240617,122300,26636194600,45050,45050,45100,45000,259
|
|
20240617,122200,26624528050,45050,45000,45100,45000,452
|
|
20240617,122100,26604173100,45050,45100,45100,45000,329
|
|
20240617,122000,26589354450,45050,45050,45100,45050,246
|
|
20240617,121900,26578269950,45050,45050,45100,45000,413
|
|
20240617,121800,26559673000,45050,45000,45050,45000,296
|
|
20240617,121700,26546346450,45000,45100,45100,45000,243
|
|
20240617,121600,26535397550,45050,45000,45100,45000,499
|
|
20240617,121500,26512925100,45050,45050,45050,45000,264
|
|
20240617,121400,26501040200,45000,45050,45050,45000,39
|
|
20240617,121300,26499283400,45050,45000,45050,44950,316
|
|
20240617,121200,26485052150,45050,45000,45050,44950,430
|
|
20240617,121100,26465706350,45000,45000,45050,45000,1053
|
|
20240617,121000,26418316200,45000,45000,45050,44950,563
|
|
20240617,120900,26392980750,45000,45050,45050,45000,1567
|
|
20240617,120800,26322464150,45000,45050,45050,45000,246
|
|
20240617,120700,26311390400,45050,45000,45100,44950,419
|
|
20240617,120600,26292538350,45000,45000,45000,44950,670
|
|
20240617,120500,26262401850,45000,45050,45050,44950,3305
|
|
20240617,120400,26113733900,45050,45050,45100,45000,1235
|
|
20240617,120300,26058128800,45100,45100,45100,45000,490
|
|
20240617,120200,26036047800,45100,45050,45100,45000,2748
|
|
20240617,120100,25912335300,45100,45050,45100,45050,209
|
|
20240617,120000,25902917000,45100,45100,45100,45050,665
|
|
20240617,115900,25872933600,45100,45100,45100,45050,77
|
|
20240617,115800,25869461150,45100,45050,45100,45050,417
|
|
20240617,115700,25850674650,45050,45050,45050,45000,371
|
|
20240617,115600,25833961850,45050,45050,45050,45000,232
|
|
20240617,115500,25823517900,45000,45000,45050,45000,458
|
|
20240617,115400,25802904400,45050,45100,45100,45000,905
|
|
20240617,115300,25762133400,45100,45050,45100,45000,443
|
|
20240617,115200,25742177300,45100,45050,45100,45000,861
|
|
20240617,115100,25703398550,45000,45050,45050,44950,432
|
|
20240617,115000,25683959450,45000,44900,45050,44900,1540
|
|
20240617,114900,25614723850,45000,45050,45050,44900,6277
|
|
20240617,114800,25332361250,45050,45050,45050,45000,179
|
|
20240617,114700,25324302450,45050,45050,45050,45000,1402
|
|
20240617,114600,25261209600,45050,45050,45050,45000,283
|
|
20240617,114500,25248470350,45050,45100,45100,45000,1204
|
|
20240617,114400,25194216750,45100,45150,45200,45100,925
|
|
20240617,114300,25152458850,45150,45150,45150,45100,234
|
|
20240617,114200,25141898200,45100,45200,45200,45100,797
|
|
20240617,114100,25105944950,45200,45150,45200,45100,582
|
|
20240617,114000,25079651200,45200,45200,45200,45150,1522
|
|
20240617,113900,25010926350,45150,45300,45350,45150,1637
|
|
20240617,113800,24936879700,45350,45350,45350,45300,953
|
|
20240617,113700,24893671800,45350,45300,45350,45250,4200
|
|
20240617,113600,24703387150,45300,45200,45300,45200,1733
|
|
20240617,113500,24624998350,45250,45200,45250,45150,1420
|
|
20240617,113400,24560780100,45250,45200,45250,45150,765
|
|
20240617,113300,24526190250,45150,45200,45200,45150,1129
|
|
20240617,113200,24475184200,45200,45100,45200,45100,895
|
|
20240617,113100,24434776300,45150,45200,45200,45100,1670
|
|
20240617,113000,24359371800,45200,45150,45200,45150,848
|
|
20240617,112900,24321051600,45200,45200,45200,45150,1279
|
|
20240617,112800,24263263800,45150,45250,45250,45150,1101
|
|
20240617,112700,24213475050,45250,45250,45300,45150,1426
|
|
20240617,112600,24148970550,45300,45250,45300,45200,2950
|
|
20240617,112500,24015479300,45250,45300,45300,45200,1767
|
|
20240617,112400,23935491250,45250,45150,45300,45150,12615
|
|
20240617,112300,23365104750,45150,45100,45150,45050,1471
|
|
20240617,112200,23298764150,45100,45100,45100,45050,615
|
|
20240617,112100,23271031050,45100,45100,45100,45050,949
|
|
20240617,112000,23228242700,45100,45100,45100,45050,1033
|
|
20240617,111900,23181654950,45050,45100,45100,45050,521
|
|
20240617,111800,23158166900,45100,45100,45100,45050,2565
|
|
20240617,111700,23042499500,45100,45100,45100,45050,423
|
|
20240617,111600,23023428800,45050,45050,45050,45000,1240
|
|
20240617,111500,22967575550,45050,45000,45050,45000,1561
|
|
20240617,111400,22897259450,45050,45050,45100,45000,1080
|
|
20240617,111300,22848620600,45050,45050,45100,45050,1704
|
|
20240617,111200,22771839550,45000,45000,45050,44950,3209
|
|
20240617,111100,22627471300,45000,44900,45000,44900,572
|
|
20240617,111000,22601761650,44950,44950,44950,44900,688
|
|
20240617,110900,22570852050,44900,44950,44950,44900,942
|
|
20240617,110800,22528519800,44900,44900,44950,44900,1012
|
|
20240617,110700,22483059300,44900,44850,44900,44750,963
|
|
20240617,110600,22439914050,44850,44850,44850,44800,1065
|
|
20240617,110500,22392191300,44850,44800,44900,44750,1256
|
|
20240617,110400,22335931500,44800,44850,44900,44800,645
|
|
20240617,110300,22307021650,44900,44850,44900,44800,318
|
|
20240617,110200,22292761150,44850,44850,44850,44700,808
|
|
20240617,110100,22256594500,44850,44800,44850,44800,359
|
|
20240617,110000,22240503200,44750,44700,44800,44700,395
|
|
20240617,105900,22222819950,44750,44750,44750,44750,175
|
|
20240617,105800,22214988700,44700,44700,44750,44650,295
|
|
20240617,105700,22201800350,44650,44800,44800,44650,536
|
|
20240617,105600,22177833300,44750,44600,44800,44600,114
|
|
20240617,105500,22172734650,44700,44850,44850,44650,2090
|
|
20240617,105400,22079200150,44850,44850,44850,44800,190
|
|
20240617,105300,22070679600,44800,44800,44900,44800,793
|
|
20240617,105200,22035111500,44750,44850,44850,44750,283
|
|
20240617,105100,22022429300,44850,44800,44850,44800,642
|
|
20240617,105000,21993652900,44800,44700,44800,44650,1190
|
|
20240617,104900,21940410500,44700,44650,44700,44650,216
|
|
20240617,104800,21930765100,44650,44600,44650,44550,355
|
|
20240617,104700,21914930850,44600,44650,44650,44600,560
|
|
20240617,104600,21889952250,44650,44650,44650,44600,415
|
|
20240617,104500,21871435200,44600,44600,44650,44600,253
|
|
20240617,104400,21860146850,44600,44650,44650,44550,456
|
|
20240617,104300,21839804850,44650,44700,44700,44600,146
|
|
20240617,104200,21833287850,44700,44700,44700,44550,1502
|
|
20240617,104100,21766289950,44700,44650,44700,44650,184
|
|
20240617,104000,21758066900,44700,44650,44700,44600,597
|
|
20240617,103900,21731419600,44650,44700,44700,44600,1448
|
|
20240617,103800,21666764450,44700,44650,44700,44650,641
|
|
20240617,103700,21638138000,44650,44550,44750,44550,1018
|
|
20240617,103600,21592673500,44550,44600,44600,44500,1581
|
|
20240617,103500,21522265200,44600,44600,44650,44550,587
|
|
20240617,103400,21496086350,44650,44800,44800,44550,1450
|
|
20240617,103300,21431326400,44750,44800,44800,44750,58
|
|
20240617,103200,21428728700,44800,44900,44950,44750,764
|
|
20240617,103100,21394431550,44950,44750,44950,44450,6180
|
|
20240617,103000,21118363250,44750,45050,45050,44700,2366
|
|
20240617,102900,21012399200,45000,45100,45100,44950,1729
|
|
20240617,102800,20934553500,45100,44900,45100,44800,7319
|
|
20240617,102700,20605515550,44900,44950,44950,44850,2755
|
|
20240617,102600,20481835200,44950,44950,45000,44900,907
|
|
20240617,102500,20441065250,45000,44900,45000,44900,2324
|
|
20240617,102400,20336592050,44900,44950,44950,44900,900
|
|
20240617,102300,20296140350,44950,44900,44950,44900,1111
|
|
20240617,102200,20246215800,44950,44900,44950,44900,1070
|
|
20240617,102100,20198132850,45000,44850,45000,44850,1854
|
|
20240617,102000,20114786500,44900,44850,44900,44850,2049
|
|
20240617,101900,20022841800,44850,44850,44850,44750,666
|
|
20240617,101800,19992988800,44850,44900,44900,44700,831
|
|
20240617,101700,19955753600,44900,44900,44950,44800,1079
|
|
20240617,101600,19907360400,44950,45050,45050,44900,1774
|
|
20240617,101500,19827680350,44950,45100,45100,44900,6363
|
|
20240617,101400,19541366050,45100,45100,45150,45000,3044
|
|
20240617,101300,19404120900,45100,44800,45100,44800,16596
|
|
20240617,101200,18658211100,44850,44850,44900,44800,1739
|
|
20240617,101100,18580224450,44850,44850,44900,44800,2716
|
|
20240617,101000,18458395350,44850,44850,44850,44800,1112
|
|
20240617,100900,18408525650,44800,44850,44850,44800,2404
|
|
20240617,100800,18300719950,44850,44700,44850,44700,3678
|
|
20240617,100700,18136025250,44700,44700,44700,44600,2193
|
|
20240617,100600,18038031400,44700,44700,44750,44650,1977
|
|
20240617,100500,17949631600,44700,44700,44750,44650,1241
|
|
20240617,100400,17894176400,44700,44700,44750,44600,1594
|
|
20240617,100300,17822949900,44700,44700,44700,44550,2565
|
|
20240617,100200,17708468300,44700,44750,44800,44700,1232
|
|
20240617,100100,17653350050,44750,44700,44800,44650,1187
|
|
20240617,100000,17600260750,44750,44800,44800,44700,1687
|
|
20240617,095900,17524758050,44800,44750,44800,44700,1400
|
|
20240617,095800,17462086400,44700,44600,44750,44550,1379
|
|
20240617,095700,17400476450,44600,44700,44700,44600,1737
|
|
20240617,095600,17322917800,44700,44850,44850,44650,1974
|
|
20240617,095500,17234540600,44850,44800,44850,44750,2188
|
|
20240617,095400,17136513250,44850,44800,44850,44750,4895
|
|
20240617,095300,16917115750,44800,44750,44800,44700,1625
|
|
20240617,095200,16844370700,44750,44650,44750,44600,2106
|
|
20240617,095100,16750212550,44650,44500,44650,44500,1354
|
|
20240617,095000,16689871250,44550,44450,44550,44300,1250
|
|
20240617,094900,16634325700,44500,44400,44550,44350,1586
|
|
20240617,094800,16563824350,44400,44400,44500,44300,2070
|
|
20240617,094700,16471916600,44450,44500,44500,44250,4410
|
|
20240617,094600,16276288250,44450,44500,44600,44400,2233
|
|
20240617,094500,16176935000,44500,44650,44700,44400,2014
|
|
20240617,094400,16087128250,44700,44600,44700,44550,1514
|
|
20240617,094300,16019588150,44650,44700,44700,44550,2349
|
|
20240617,094200,15914755800,44700,44700,44750,44650,1424
|
|
20240617,094100,15851097450,44750,44600,44750,44550,3702
|
|
20240617,094000,15685937400,44600,44600,44600,44450,1614
|
|
20240617,093900,15614046750,44600,44350,44600,44350,1733
|
|
20240617,093800,15536955550,44400,44400,44450,44250,5767
|
|
20240617,093700,15281274600,44400,44500,44500,44400,2502
|
|
20240617,093600,15170128350,44500,44550,44600,44450,2337
|
|
20240617,093500,15066135700,44500,44450,44550,44400,5466
|
|
20240617,093400,14823129050,44450,44550,44650,44400,3215
|
|
20240617,093300,14679851750,44500,44500,44650,44400,6339
|
|
20240617,093200,14397937550,44500,44550,44700,44500,4671
|
|
20240617,093100,14189832200,44550,44800,44850,44550,6763
|
|
20240617,093000,13887659750,44800,44750,44800,44650,3556
|
|
20240617,092900,13728521450,44750,44850,44900,44650,4501
|
|
20240617,092800,13527028750,44850,44950,44950,44750,5317
|
|
20240617,092700,13288553400,44950,45050,45100,44850,8679
|
|
20240617,092600,12897762950,45050,45200,45200,45050,7283
|
|
20240617,092500,12569268600,45200,45100,45300,45100,13220
|
|
20240617,092400,11971766550,45150,44850,45150,44800,10344
|
|
20240617,092300,11506125000,44850,44750,44900,44700,3164
|
|
20240617,092200,11364347350,44800,44800,44800,44650,3388
|
|
20240617,092100,11212765950,44750,44900,44900,44700,4002
|
|
20240617,092000,11033360250,44950,44650,45050,44650,10374
|
|
20240617,091900,10567123600,44650,44800,44800,44500,3176
|
|
20240617,091800,10425348100,44800,44650,44950,44600,12264
|
|
20240617,091700,9875702400,44600,44600,44650,44500,1888
|
|
20240617,091600,9791509050,44600,44600,44750,44550,4960
|
|
20240617,091500,9570084450,44450,44400,44600,44350,8945
|
|
20240617,091400,9172140250,44400,44800,44900,44350,11588
|
|
20240617,091300,8655159700,44800,44600,44850,44500,4774
|
|
20240617,091200,8441740550,44600,45000,45050,44500,12863
|
|
20240617,091100,7865838450,45000,44750,45050,44650,27935
|
|
20240617,091000,6611161250,44750,44650,44850,44550,10224
|
|
20240617,090900,6153636050,44550,44900,44950,44550,19352
|
|
20240617,090800,5285547500,44950,44300,45000,44300,36263
|
|
20240617,090700,3664838900,44250,44200,44300,44150,8760
|
|
20240617,090600,3277582700,44200,44300,44300,44100,4899
|
|
20240617,090500,3061015700,44250,44150,44400,44100,11471
|
|
20240617,090400,2552743050,44100,44200,44250,44050,9480
|
|
20240617,090300,2134422050,44200,44000,44300,43950,14749
|
|
20240617,090200,1483681000,44000,44100,44150,43900,7985
|
|
20240617,090100,1131891350,44150,43600,44200,43600,16428
|
|
20240617,090000,410101000,43650,43050,43650,43050,9481
|