697 lines
38 KiB
CSV
697 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,203400,31989618650,44350,44350,44350,44350,70549
|
|
20240618,203300,31989618650,44350,44350,44350,44350,0
|
|
20240618,203200,31989618650,44350,44350,44350,44350,0
|
|
20240618,203100,31989618650,44350,44350,44350,44350,0
|
|
20240618,203000,31989618650,44350,44350,44350,44350,0
|
|
20240618,202900,31989618650,44350,44350,44350,44350,0
|
|
20240618,202800,31989618650,44350,44350,44350,44350,0
|
|
20240618,202700,31989618650,44350,44350,44350,44350,0
|
|
20240618,202600,31989618650,44350,44350,44350,44350,0
|
|
20240618,202500,31989618650,44350,44350,44350,44350,0
|
|
20240618,202400,31989618650,44350,44350,44350,44350,0
|
|
20240618,202300,31989618650,44350,44350,44350,44350,0
|
|
20240618,202200,31989618650,44350,44350,44350,44350,0
|
|
20240618,202100,31989618650,44350,44350,44350,44350,0
|
|
20240618,202000,31989618650,44350,44350,44350,44350,0
|
|
20240618,201900,31989618650,44350,44350,44350,44350,0
|
|
20240618,201800,31989618650,44350,44350,44350,44350,0
|
|
20240618,201700,31989618650,44350,44350,44350,44350,0
|
|
20240618,201600,31989618650,44350,44350,44350,44350,0
|
|
20240618,201500,31989618650,44350,44350,44350,44350,0
|
|
20240618,201400,31989618650,44350,44350,44350,44350,0
|
|
20240618,201300,31989618650,44350,44350,44350,44350,0
|
|
20240618,201200,31989618650,44350,44350,44350,44350,0
|
|
20240618,201100,31989618650,44350,44350,44350,44350,0
|
|
20240618,201000,31989618650,44350,44350,44350,44350,0
|
|
20240618,200900,31989618650,44350,44350,44350,44350,0
|
|
20240618,200800,31989618650,44350,44350,44350,44350,0
|
|
20240618,200700,31989618650,44350,44350,44350,44350,0
|
|
20240618,200600,31989618650,44350,44350,44350,44350,0
|
|
20240618,200500,31989618650,44350,44350,44350,44350,0
|
|
20240618,200400,31989618650,44350,44350,44350,44350,70549
|
|
20240618,200300,31989618650,44350,44350,44350,44350,0
|
|
20240618,200200,31989618650,44350,44350,44350,44350,0
|
|
20240618,200100,31989618650,44350,44350,44350,44350,0
|
|
20240618,200000,31989618650,44350,44350,44350,44350,0
|
|
20240618,195900,31989618650,44350,44350,44350,44350,0
|
|
20240618,195800,31989618650,44350,44350,44350,44350,0
|
|
20240618,195700,31989618650,44350,44350,44350,44350,0
|
|
20240618,195600,31989618650,44350,44350,44350,44350,0
|
|
20240618,195500,31989618650,44350,44350,44350,44350,0
|
|
20240618,195400,31989618650,44350,44350,44350,44350,0
|
|
20240618,195300,31989618650,44350,44350,44350,44350,0
|
|
20240618,195200,31989618650,44350,44350,44350,44350,0
|
|
20240618,195100,31989618650,44350,44350,44350,44350,0
|
|
20240618,195000,31989618650,44350,44350,44350,44350,0
|
|
20240618,194900,31989618650,44350,44350,44350,44350,0
|
|
20240618,194800,31989618650,44350,44350,44350,44350,0
|
|
20240618,194700,31989618650,44350,44350,44350,44350,0
|
|
20240618,194600,31989618650,44350,44350,44350,44350,0
|
|
20240618,194500,31989618650,44350,44350,44350,44350,0
|
|
20240618,194400,31989618650,44350,44350,44350,44350,0
|
|
20240618,194300,31989618650,44350,44350,44350,44350,0
|
|
20240618,194200,31989618650,44350,44350,44350,44350,0
|
|
20240618,194100,31989618650,44350,44350,44350,44350,0
|
|
20240618,194000,31989618650,44350,44350,44350,44350,0
|
|
20240618,193900,31989618650,44350,44350,44350,44350,0
|
|
20240618,193800,31989618650,44350,44350,44350,44350,0
|
|
20240618,193700,31989618650,44350,44350,44350,44350,0
|
|
20240618,193600,31989618650,44350,44350,44350,44350,0
|
|
20240618,193500,31989618650,44350,44350,44350,44350,0
|
|
20240618,193400,31989618650,44350,44350,44350,44350,70549
|
|
20240618,193300,31989618650,44350,44350,44350,44350,0
|
|
20240618,193200,31989618650,44350,44350,44350,44350,0
|
|
20240618,193100,31989618650,44350,44350,44350,44350,0
|
|
20240618,193000,31989618650,44350,44350,44350,44350,0
|
|
20240618,192900,31989618650,44350,44350,44350,44350,0
|
|
20240618,192800,31989618650,44350,44350,44350,44350,0
|
|
20240618,192700,31989618650,44350,44350,44350,44350,0
|
|
20240618,192600,31989618650,44350,44350,44350,44350,0
|
|
20240618,192500,31989618650,44350,44350,44350,44350,0
|
|
20240618,192400,31989618650,44350,44350,44350,44350,0
|
|
20240618,192300,31989618650,44350,44350,44350,44350,0
|
|
20240618,192200,31989618650,44350,44350,44350,44350,0
|
|
20240618,192100,31989618650,44350,44350,44350,44350,0
|
|
20240618,192000,31989618650,44350,44350,44350,44350,0
|
|
20240618,191900,31989618650,44350,44350,44350,44350,0
|
|
20240618,191800,31989618650,44350,44350,44350,44350,0
|
|
20240618,191700,31989618650,44350,44350,44350,44350,0
|
|
20240618,191600,31989618650,44350,44350,44350,44350,0
|
|
20240618,191500,31989618650,44350,44350,44350,44350,0
|
|
20240618,191400,31989618650,44350,44350,44350,44350,0
|
|
20240618,191300,31989618650,44350,44350,44350,44350,0
|
|
20240618,191200,31989618650,44350,44350,44350,44350,0
|
|
20240618,191100,31989618650,44350,44350,44350,44350,0
|
|
20240618,191000,31989618650,44350,44350,44350,44350,0
|
|
20240618,190900,31989618650,44350,44350,44350,44350,0
|
|
20240618,190800,31989618650,44350,44350,44350,44350,0
|
|
20240618,190700,31989618650,44350,44350,44350,44350,0
|
|
20240618,190600,31989618650,44350,44350,44350,44350,0
|
|
20240618,190500,31989618650,44350,44350,44350,44350,0
|
|
20240618,190400,31989618650,44350,44350,44350,44350,70549
|
|
20240618,190300,31989618650,44350,44350,44350,44350,0
|
|
20240618,190200,31989618650,44350,44350,44350,44350,0
|
|
20240618,190100,31989618650,44350,44350,44350,44350,0
|
|
20240618,190000,31989618650,44350,44350,44350,44350,0
|
|
20240618,185900,31989618650,44350,44350,44350,44350,0
|
|
20240618,185800,31989618650,44350,44350,44350,44350,0
|
|
20240618,185700,31989618650,44350,44350,44350,44350,0
|
|
20240618,185600,31989618650,44350,44350,44350,44350,0
|
|
20240618,185500,31989618650,44350,44350,44350,44350,0
|
|
20240618,185400,31989618650,44350,44350,44350,44350,0
|
|
20240618,185300,31989618650,44350,44350,44350,44350,0
|
|
20240618,185200,31989618650,44350,44350,44350,44350,0
|
|
20240618,185100,31989618650,44350,44350,44350,44350,0
|
|
20240618,185000,31989618650,44350,44350,44350,44350,0
|
|
20240618,184900,31989618650,44350,44350,44350,44350,0
|
|
20240618,184800,31989618650,44350,44350,44350,44350,0
|
|
20240618,184700,31989618650,44350,44350,44350,44350,0
|
|
20240618,184600,31989618650,44350,44350,44350,44350,0
|
|
20240618,184500,31989618650,44350,44350,44350,44350,0
|
|
20240618,184400,31989618650,44350,44350,44350,44350,0
|
|
20240618,184300,31989618650,44350,44350,44350,44350,0
|
|
20240618,184200,31989618650,44350,44350,44350,44350,0
|
|
20240618,184100,31989618650,44350,44350,44350,44350,0
|
|
20240618,184000,31989618650,44350,44350,44350,44350,0
|
|
20240618,183900,31989618650,44350,44350,44350,44350,0
|
|
20240618,183800,31989618650,44350,44350,44350,44350,0
|
|
20240618,183700,31989618650,44350,44350,44350,44350,0
|
|
20240618,183600,31989618650,44350,44350,44350,44350,0
|
|
20240618,183500,31989618650,44350,44350,44350,44350,0
|
|
20240618,183400,31989618650,44350,44350,44350,44350,70549
|
|
20240618,183300,31989618650,44350,44350,44350,44350,0
|
|
20240618,183200,31989618650,44350,44350,44350,44350,0
|
|
20240618,183100,31989618650,44350,44350,44350,44350,0
|
|
20240618,183000,31989618650,44350,44350,44350,44350,0
|
|
20240618,182900,31989618650,44350,44350,44350,44350,0
|
|
20240618,182800,31989618650,44350,44350,44350,44350,0
|
|
20240618,182700,31989618650,44350,44350,44350,44350,0
|
|
20240618,182600,31989618650,44350,44350,44350,44350,0
|
|
20240618,182500,31989618650,44350,44350,44350,44350,0
|
|
20240618,182400,31989618650,44350,44350,44350,44350,0
|
|
20240618,182300,31989618650,44350,44350,44350,44350,0
|
|
20240618,182200,31989618650,44350,44350,44350,44350,0
|
|
20240618,182100,31989618650,44350,44350,44350,44350,0
|
|
20240618,182000,31989618650,44350,44350,44350,44350,0
|
|
20240618,181900,31989618650,44350,44350,44350,44350,0
|
|
20240618,181800,31989618650,44350,44350,44350,44350,0
|
|
20240618,181700,31989618650,44350,44350,44350,44350,0
|
|
20240618,181600,31989618650,44350,44350,44350,44350,0
|
|
20240618,181500,31989618650,44350,44350,44350,44350,0
|
|
20240618,181400,31989618650,44350,44350,44350,44350,0
|
|
20240618,181300,31989618650,44350,44350,44350,44350,0
|
|
20240618,181200,31989618650,44350,44350,44350,44350,0
|
|
20240618,181100,31989618650,44350,44350,44350,44350,0
|
|
20240618,181000,31989618650,44350,44350,44350,44350,0
|
|
20240618,180900,31989618650,44350,44350,44350,44350,0
|
|
20240618,180800,31989618650,44350,44350,44350,44350,0
|
|
20240618,180700,31989618650,44350,44350,44350,44350,0
|
|
20240618,180600,31989618650,44350,44350,44350,44350,0
|
|
20240618,180500,31989618650,44350,44350,44350,44350,0
|
|
20240618,180400,31989618650,44350,44350,44350,44350,70549
|
|
20240618,180300,31989618650,44350,44350,44350,44350,0
|
|
20240618,180200,31989618650,44350,44350,44350,44350,0
|
|
20240618,180100,31989618650,44350,44350,44350,44350,0
|
|
20240618,180000,31989618650,44350,44350,44350,44350,0
|
|
20240618,175900,31989618650,44350,44350,44350,44350,0
|
|
20240618,175800,31989618650,44350,44350,44350,44350,0
|
|
20240618,175700,31989618650,44350,44350,44350,44350,0
|
|
20240618,175600,31989618650,44350,44350,44350,44350,0
|
|
20240618,175500,31989618650,44350,44350,44350,44350,0
|
|
20240618,175400,31989618650,44350,44350,44350,44350,0
|
|
20240618,175300,31989618650,44350,44350,44350,44350,0
|
|
20240618,175200,31989618650,44350,44350,44350,44350,0
|
|
20240618,175100,31989618650,44350,44350,44350,44350,0
|
|
20240618,175000,31989618650,44350,44350,44350,44350,0
|
|
20240618,174900,31989618650,44350,44350,44350,44350,0
|
|
20240618,174800,31989618650,44350,44350,44350,44350,0
|
|
20240618,174700,31989618650,44350,44350,44350,44350,0
|
|
20240618,174600,31989618650,44350,44350,44350,44350,0
|
|
20240618,174500,31989618650,44350,44350,44350,44350,0
|
|
20240618,174400,31989618650,44350,44350,44350,44350,0
|
|
20240618,174300,31989618650,44350,44350,44350,44350,0
|
|
20240618,174200,31989618650,44350,44350,44350,44350,0
|
|
20240618,174100,31989618650,44350,44350,44350,44350,0
|
|
20240618,174000,31989618650,44350,44350,44350,44350,0
|
|
20240618,173900,31989618650,44350,44350,44350,44350,0
|
|
20240618,173800,31989618650,44350,44350,44350,44350,0
|
|
20240618,173700,31989618650,44350,44350,44350,44350,0
|
|
20240618,173600,31989618650,44350,44350,44350,44350,0
|
|
20240618,173500,31989618650,44350,44350,44350,44350,0
|
|
20240618,173400,31989618650,44350,44350,44350,44350,70549
|
|
20240618,173300,31989618650,44350,44350,44350,44350,0
|
|
20240618,173200,31989618650,44350,44350,44350,44350,0
|
|
20240618,173100,31989618650,44350,44350,44350,44350,0
|
|
20240618,173000,31989618650,44350,44350,44350,44350,0
|
|
20240618,172900,31989618650,44350,44350,44350,44350,0
|
|
20240618,172800,31989618650,44350,44350,44350,44350,0
|
|
20240618,172700,31989618650,44350,44350,44350,44350,0
|
|
20240618,172600,31989618650,44350,44350,44350,44350,0
|
|
20240618,172500,31989618650,44350,44350,44350,44350,0
|
|
20240618,172400,31989618650,44350,44350,44350,44350,0
|
|
20240618,172300,31989618650,44350,44350,44350,44350,0
|
|
20240618,172200,31989618650,44350,44350,44350,44350,0
|
|
20240618,172100,31989618650,44350,44350,44350,44350,0
|
|
20240618,172000,31989618650,44350,44350,44350,44350,0
|
|
20240618,171900,31989618650,44350,44350,44350,44350,0
|
|
20240618,171800,31989618650,44350,44350,44350,44350,0
|
|
20240618,171700,31989618650,44350,44350,44350,44350,0
|
|
20240618,171600,31989618650,44350,44350,44350,44350,0
|
|
20240618,171500,31989618650,44350,44350,44350,44350,0
|
|
20240618,171400,31989618650,44350,44350,44350,44350,0
|
|
20240618,171300,31989618650,44350,44350,44350,44350,0
|
|
20240618,171200,31989618650,44350,44350,44350,44350,0
|
|
20240618,171100,31989618650,44350,44350,44350,44350,0
|
|
20240618,171000,31989618650,44350,44350,44350,44350,0
|
|
20240618,170900,31989618650,44350,44350,44350,44350,0
|
|
20240618,170800,31989618650,44350,44350,44350,44350,0
|
|
20240618,170700,31989618650,44350,44350,44350,44350,0
|
|
20240618,170600,31989618650,44350,44350,44350,44350,0
|
|
20240618,170500,31989618650,44350,44350,44350,44350,0
|
|
20240618,170400,31989618650,44350,44350,44350,44350,70549
|
|
20240618,170300,31989618650,44350,44350,44350,44350,0
|
|
20240618,170200,31989618650,44350,44350,44350,44350,0
|
|
20240618,170100,31989618650,44350,44350,44350,44350,0
|
|
20240618,170000,31989618650,44350,44350,44350,44350,0
|
|
20240618,165900,31989618650,44350,44350,44350,44350,0
|
|
20240618,165800,31989618650,44350,44350,44350,44350,0
|
|
20240618,165700,31989618650,44350,44350,44350,44350,0
|
|
20240618,165600,31989618650,44350,44350,44350,44350,0
|
|
20240618,165500,31989618650,44350,44350,44350,44350,0
|
|
20240618,165400,31989618650,44350,44350,44350,44350,0
|
|
20240618,165300,31989618650,44350,44350,44350,44350,0
|
|
20240618,165200,31989618650,44350,44350,44350,44350,0
|
|
20240618,165100,31989618650,44350,44350,44350,44350,0
|
|
20240618,165000,31989618650,44350,44350,44350,44350,0
|
|
20240618,164900,31989618650,44350,44350,44350,44350,0
|
|
20240618,164800,31989618650,44350,44350,44350,44350,0
|
|
20240618,164700,31989618650,44350,44350,44350,44350,0
|
|
20240618,164600,31989618650,44350,44350,44350,44350,0
|
|
20240618,164500,31989618650,44350,44350,44350,44350,0
|
|
20240618,164400,31989618650,44350,44350,44350,44350,0
|
|
20240618,164300,31989618650,44350,44350,44350,44350,0
|
|
20240618,164200,31989618650,44350,44350,44350,44350,0
|
|
20240618,164100,31989618650,44350,44350,44350,44350,0
|
|
20240618,164000,31989618650,44350,44350,44350,44350,0
|
|
20240618,163900,31989618650,44350,44350,44350,44350,0
|
|
20240618,163800,31989618650,44350,44350,44350,44350,0
|
|
20240618,163700,31989618650,44350,44350,44350,44350,0
|
|
20240618,163600,31989618650,44350,44350,44350,44350,0
|
|
20240618,163500,31989618650,44350,44350,44350,44350,0
|
|
20240618,163400,31989618650,44350,44350,44350,44350,70549
|
|
20240618,163300,31989618650,44350,44350,44350,44350,0
|
|
20240618,163200,31989618650,44350,44350,44350,44350,0
|
|
20240618,163100,31989618650,44350,44350,44350,44350,0
|
|
20240618,163000,31989618650,44350,44350,44350,44350,0
|
|
20240618,162900,31989618650,44350,44350,44350,44350,0
|
|
20240618,162800,31989618650,44350,44350,44350,44350,0
|
|
20240618,162700,31989618650,44350,44350,44350,44350,0
|
|
20240618,162600,31989618650,44350,44350,44350,44350,0
|
|
20240618,162500,31989618650,44350,44350,44350,44350,0
|
|
20240618,162400,31989618650,44350,44350,44350,44350,0
|
|
20240618,162300,31989618650,44350,44350,44350,44350,0
|
|
20240618,162200,31989618650,44350,44350,44350,44350,0
|
|
20240618,162100,31989618650,44350,44350,44350,44350,0
|
|
20240618,162000,31989618650,44350,44350,44350,44350,0
|
|
20240618,161900,31989618650,44350,44350,44350,44350,0
|
|
20240618,161800,31989618650,44350,44350,44350,44350,0
|
|
20240618,161700,31989618650,44350,44350,44350,44350,0
|
|
20240618,161600,31989618650,44350,44350,44350,44350,0
|
|
20240618,161500,31989618650,44350,44350,44350,44350,0
|
|
20240618,161400,31989618650,44350,44350,44350,44350,0
|
|
20240618,161300,31989618650,44350,44350,44350,44350,0
|
|
20240618,161200,31989618650,44350,44350,44350,44350,0
|
|
20240618,161100,31989618650,44350,44350,44350,44350,0
|
|
20240618,161000,31989618650,44350,44350,44350,44350,0
|
|
20240618,160900,31989618650,44350,44350,44350,44350,0
|
|
20240618,160800,31989618650,44350,44350,44350,44350,0
|
|
20240618,160700,31989618650,44350,44350,44350,44350,0
|
|
20240618,160600,31989618650,44350,44350,44350,44350,0
|
|
20240618,160500,31989618650,44350,44350,44350,44350,0
|
|
20240618,160400,31989618650,44350,44350,44350,44350,70549
|
|
20240618,160300,31989618650,44350,44350,44350,44350,0
|
|
20240618,160200,31989618650,44350,44350,44350,44350,0
|
|
20240618,160100,31989618650,44350,44350,44350,44350,0
|
|
20240618,160000,31989618650,44350,44350,44350,44350,0
|
|
20240618,155900,31989618650,44350,44350,44350,44350,0
|
|
20240618,155800,31989618650,44350,44350,44350,44350,0
|
|
20240618,155700,31989618650,44350,44350,44350,44350,0
|
|
20240618,155600,31989618650,44350,44350,44350,44350,0
|
|
20240618,155500,31989618650,44350,44350,44350,44350,0
|
|
20240618,155400,31989618650,44350,44350,44350,44350,0
|
|
20240618,155300,31989618650,44350,44350,44350,44350,0
|
|
20240618,155200,31989618650,44350,44350,44350,44350,0
|
|
20240618,155100,31989618650,44350,44350,44350,44350,0
|
|
20240618,155000,31989618650,44350,44350,44350,44350,0
|
|
20240618,154900,31989618650,44350,44350,44350,44350,0
|
|
20240618,154800,31989618650,44350,44350,44350,44350,0
|
|
20240618,154700,31989618650,44350,44350,44350,44350,0
|
|
20240618,154600,31989618650,44350,44350,44350,44350,0
|
|
20240618,154500,31989618650,44350,44350,44350,44350,0
|
|
20240618,154400,31989618650,44350,44350,44350,44350,0
|
|
20240618,154300,31989618650,44350,44350,44350,44350,0
|
|
20240618,154200,31989618650,44350,44350,44350,44350,0
|
|
20240618,154100,31989618650,44350,44350,44350,44350,0
|
|
20240618,154000,31989618650,44350,44350,44350,44350,0
|
|
20240618,153900,31989618650,44350,44350,44350,44350,0
|
|
20240618,153800,31989618650,44350,44350,44350,44350,0
|
|
20240618,153700,31989618650,44350,44350,44350,44350,0
|
|
20240618,153600,31989618650,44350,44350,44350,44350,0
|
|
20240618,153500,31989618650,44350,44350,44350,44350,0
|
|
20240618,153400,31989618650,44350,44350,44350,44350,70549
|
|
20240618,153300,31989618650,44350,44350,44350,44350,0
|
|
20240618,153200,31989618650,44350,44350,44350,44350,0
|
|
20240618,153100,31989618650,44350,44350,44350,44350,0
|
|
20240618,153000,31989618650,44350,44350,44350,44350,70549
|
|
20240618,152900,28860770500,44700,44700,44700,44700,0
|
|
20240618,152800,28860770500,44700,44700,44700,44700,0
|
|
20240618,152700,28860770500,44700,44700,44700,44700,0
|
|
20240618,152600,28860770500,44700,44700,44700,44700,0
|
|
20240618,152500,28860770500,44700,44700,44700,44700,0
|
|
20240618,152400,28860770500,44700,44700,44700,44700,0
|
|
20240618,152300,28860770500,44700,44700,44700,44700,0
|
|
20240618,152200,28860770500,44700,44700,44700,44700,0
|
|
20240618,152100,28860770500,44700,44700,44700,44700,0
|
|
20240618,152000,28860770500,44700,44700,44700,44700,0
|
|
20240618,151900,28860770500,44700,44700,44750,44650,1183
|
|
20240618,151800,28807905500,44650,44700,44750,44650,1175
|
|
20240618,151700,28755402950,44750,44700,44800,44650,1815
|
|
20240618,151600,28674256800,44750,44850,44850,44650,984
|
|
20240618,151500,28630229050,44650,44700,44850,44650,3244
|
|
20240618,151400,28485107750,44650,44700,44750,44650,942
|
|
20240618,151300,28443001000,44700,44650,44750,44650,1614
|
|
20240618,151200,28370857900,44650,44750,44800,44650,2938
|
|
20240618,151100,28239511750,44750,44800,44800,44750,1181
|
|
20240618,151000,28186646350,44800,44800,44800,44750,835
|
|
20240618,150900,28149256350,44750,44850,44850,44750,789
|
|
20240618,150800,28113918950,44850,44850,44850,44800,718
|
|
20240618,150700,28081733750,44850,44850,44850,44800,793
|
|
20240618,150600,28046179700,44850,44900,44900,44800,1347
|
|
20240618,150500,27985773350,44900,44800,44900,44800,827
|
|
20240618,150400,27948672200,44850,44900,44900,44800,1525
|
|
20240618,150300,27880257700,44850,44900,44900,44850,769
|
|
20240618,150200,27845741550,44900,44900,44900,44850,543
|
|
20240618,150100,27821369750,44850,44900,44900,44850,630
|
|
20240618,150000,27793084000,44900,44900,44900,44850,1047
|
|
20240618,145900,27746077550,44900,44850,44900,44800,425
|
|
20240618,145800,27727003150,44900,44800,44900,44750,3133
|
|
20240618,145700,27586578800,44850,44850,44850,44800,568
|
|
20240618,145600,27561107900,44850,44850,44850,44800,1278
|
|
20240618,145500,27503833750,44800,44850,44900,44800,2973
|
|
20240618,145400,27370412100,44850,44800,44850,44800,950
|
|
20240618,145300,27327821750,44850,44850,44850,44800,606
|
|
20240618,145200,27300655150,44850,44750,44850,44750,2244
|
|
20240618,145100,27200094100,44800,44700,44800,44650,2925
|
|
20240618,145000,27069290650,44650,44700,44700,44650,652
|
|
20240618,144900,27040167350,44650,44500,44700,44400,2606
|
|
20240618,144800,26924139850,44500,44700,44700,44500,2100
|
|
20240618,144700,26830536500,44650,44650,44700,44600,565
|
|
20240618,144600,26805297150,44600,44700,44700,44500,1473
|
|
20240618,144500,26739563100,44700,44650,44700,44650,483
|
|
20240618,144400,26717976500,44700,44700,44700,44650,546
|
|
20240618,144300,26693579050,44650,44750,44750,44650,642
|
|
20240618,144200,26664883600,44750,44650,44750,44650,1201
|
|
20240618,144100,26611207050,44650,44450,44650,44400,3468
|
|
20240618,144000,26456781250,44400,44450,44450,44400,625
|
|
20240618,143900,26429011650,44450,44400,44450,44400,476
|
|
20240618,143800,26407865150,44450,44500,44500,44400,1054
|
|
20240618,143700,26361013000,44500,44450,44500,44450,438
|
|
20240618,143600,26341539000,44500,44350,44500,44350,2752
|
|
20240618,143500,26219266350,44400,44450,44450,44350,1503
|
|
20240618,143400,26152567450,44400,44400,44450,44400,1536
|
|
20240618,143300,26084359350,44450,44450,44500,44400,2647
|
|
20240618,143200,25966768950,44450,44450,44500,44400,3912
|
|
20240618,143100,25792924950,44500,44500,44550,44450,4081
|
|
20240618,143000,25611363200,44500,44550,44550,44500,1384
|
|
20240618,142900,25549761250,44500,44500,44550,44500,693
|
|
20240618,142800,25518912800,44550,44600,44600,44500,2137
|
|
20240618,142700,25423747200,44600,44550,44600,44550,228
|
|
20240618,142600,25413585150,44600,44600,44600,44550,408
|
|
20240618,142500,25395395450,44600,44550,44600,44500,1261
|
|
20240618,142400,25339261150,44550,44550,44600,44550,978
|
|
20240618,142300,25295683700,44600,44550,44600,44550,1829
|
|
20240618,142200,25214141200,44550,44600,44600,44550,539
|
|
20240618,142100,25190118250,44600,44550,44600,44550,752
|
|
20240618,142000,25156603000,44550,44550,44600,44550,933
|
|
20240618,141900,25115030950,44550,44550,44600,44550,371
|
|
20240618,141800,25098493400,44550,44550,44600,44550,493
|
|
20240618,141700,25076513100,44600,44550,44600,44550,305
|
|
20240618,141600,25062915300,44550,44550,44600,44550,487
|
|
20240618,141500,25041206800,44550,44550,44600,44550,293
|
|
20240618,141400,25028147950,44600,44600,44600,44550,564
|
|
20240618,141300,25003014250,44550,44550,44600,44550,440
|
|
20240618,141200,24983397600,44600,44650,44650,44550,1449
|
|
20240618,141100,24918839400,44600,44550,44650,44550,562
|
|
20240618,141000,24893765700,44550,44600,44650,44550,3828
|
|
20240618,140900,24723058600,44650,44600,44700,44600,654
|
|
20240618,140800,24693869250,44600,44650,44700,44600,353
|
|
20240618,140700,24678102500,44650,44700,44700,44650,1244
|
|
20240618,140600,24622552550,44700,44700,44700,44650,406
|
|
20240618,140500,24604413350,44650,44700,44700,44650,267
|
|
20240618,140400,24592487250,44700,44650,44700,44650,611
|
|
20240618,140300,24565181600,44650,44650,44700,44650,757
|
|
20240618,140200,24531360350,44650,44750,44750,44650,1489
|
|
20240618,140100,24464830950,44800,44800,44850,44750,693
|
|
20240618,140000,24433787700,44800,44850,44850,44750,1009
|
|
20240618,135900,24388563100,44850,44850,44850,44750,894
|
|
20240618,135800,24348502600,44850,44850,44900,44800,1222
|
|
20240618,135700,24293670950,44850,44650,44850,44650,1820
|
|
20240618,135600,24212225500,44650,44650,44700,44600,1524
|
|
20240618,135500,24144203550,44650,44600,44650,44600,577
|
|
20240618,135400,24118455600,44650,44650,44650,44600,578
|
|
20240618,135300,24092659900,44600,44650,44650,44600,576
|
|
20240618,135200,24066951950,44700,44650,44700,44600,377
|
|
20240618,135100,24050121400,44600,44700,44750,44600,3737
|
|
20240618,135000,23883211750,44700,44700,44700,44650,538
|
|
20240618,134900,23859163950,44700,44700,44700,44650,389
|
|
20240618,134800,23841775750,44700,44650,44700,44650,292
|
|
20240618,134700,23828725950,44700,44700,44700,44650,676
|
|
20240618,134600,23798517650,44700,44700,44700,44650,317
|
|
20240618,134500,23784350650,44650,44700,44700,44650,429
|
|
20240618,134400,23765180450,44700,44750,44750,44650,715
|
|
20240618,134300,23733210950,44750,44750,44750,44700,355
|
|
20240618,134200,23717331700,44750,44700,44750,44700,193
|
|
20240618,134100,23708696950,44700,44750,44750,44700,801
|
|
20240618,134000,23672881250,44750,44750,44750,44700,331
|
|
20240618,133900,23658073150,44750,44700,44750,44700,245
|
|
20240618,133800,23647112950,44750,44700,44750,44700,607
|
|
20240618,133700,23619963750,44750,44750,44750,44700,546
|
|
20240618,133600,23595550350,44750,44700,44750,44700,351
|
|
20240618,133500,23579854700,44700,44750,44750,44700,626
|
|
20240618,133400,23551849650,44750,44750,44750,44700,130
|
|
20240618,133300,23546033250,44700,44700,44750,44650,1348
|
|
20240618,133200,23485774100,44700,44700,44700,44650,457
|
|
20240618,133100,23465362800,44700,44650,44700,44600,908
|
|
20240618,133000,23424823700,44650,44600,44650,44600,1223
|
|
20240618,132900,23370219400,44650,44700,44700,44600,465
|
|
20240618,132800,23349455400,44700,44700,44700,44650,933
|
|
20240618,132700,23307781650,44750,44750,44800,44650,390
|
|
20240618,132600,23290337400,44750,44800,44800,44700,683
|
|
20240618,132500,23259776300,44750,44700,44800,44700,380
|
|
20240618,132400,23242774250,44750,44700,44750,44650,986
|
|
20240618,132300,23198699100,44700,44650,44700,44600,952
|
|
20240618,132200,23156182950,44650,44650,44650,44600,770
|
|
20240618,132100,23121818050,44650,44650,44700,44550,738
|
|
20240618,132000,23088868000,44650,44600,44650,44550,1877
|
|
20240618,131900,23005121850,44600,44550,44650,44550,4207
|
|
20240618,131800,22817561100,44600,44600,44650,44550,1453
|
|
20240618,131700,22752757850,44650,44650,44700,44600,920
|
|
20240618,131600,22711678400,44650,44750,44750,44650,2445
|
|
20240618,131500,22602450600,44700,44800,44850,44700,5970
|
|
20240618,131400,22335161450,44850,44850,44850,44800,269
|
|
20240618,131300,22323105700,44800,44900,44900,44800,931
|
|
20240618,131200,22281364150,44850,44900,44900,44800,2512
|
|
20240618,131100,22168720650,44850,44900,44950,44850,2234
|
|
20240618,131000,22068432800,44950,44900,44950,44900,529
|
|
20240618,130900,22044673550,44900,44950,44950,44900,454
|
|
20240618,130800,22024276100,44900,44950,44950,44900,298
|
|
20240618,130700,22010884100,44900,45000,45000,44900,968
|
|
20240618,130600,21967363000,45000,45000,45000,44950,396
|
|
20240618,130500,21949550400,45000,45000,45000,44950,283
|
|
20240618,130400,21936823400,45000,44950,45000,44950,217
|
|
20240618,130300,21927060900,45000,45000,45000,44950,471
|
|
20240618,130200,21905875750,45000,45000,45000,44950,289
|
|
20240618,130100,21892874600,45000,44950,45000,44950,236
|
|
20240618,130000,21882257800,45000,44950,45000,44950,333
|
|
20240618,125900,21867274650,45000,45000,45000,44950,200
|
|
20240618,125800,21858278250,44950,45050,45100,44950,373
|
|
20240618,125700,21841491050,45000,45050,45100,44950,645
|
|
20240618,125600,21812452050,45050,45000,45050,44950,564
|
|
20240618,125500,21787070400,44950,45050,45100,44950,1148
|
|
20240618,125400,21735356450,45050,45000,45050,44950,376
|
|
20240618,125300,21718428750,44950,45050,45050,44950,204
|
|
20240618,125200,21709242850,45050,45000,45050,44950,361
|
|
20240618,125100,21692993050,45000,45000,45050,44950,2223
|
|
20240618,125000,21592966450,45000,45050,45050,45000,196
|
|
20240618,124900,21584136750,45050,45050,45050,45000,211
|
|
20240618,124800,21574634800,45050,45050,45100,45050,1097
|
|
20240618,124700,21525209400,45100,45050,45100,45050,383
|
|
20240618,124600,21507939700,45100,45050,45150,45050,162
|
|
20240618,124500,21500635300,45100,45100,45150,45100,2205
|
|
20240618,124400,21401188050,45100,45150,45150,45100,492
|
|
20240618,124300,21378982800,45150,45150,45150,45100,67
|
|
20240618,124200,21375958050,45100,45150,45150,45100,421
|
|
20240618,124100,21356960350,45100,45150,45150,45100,72
|
|
20240618,124000,21353710800,45150,45150,45150,45100,746
|
|
20240618,123900,21320056050,45150,45150,45150,45100,158
|
|
20240618,123800,21312925050,45150,45100,45150,45100,142
|
|
20240618,123700,21306516400,45100,45150,45200,45100,328
|
|
20240618,123600,21291708800,45150,45150,45200,45100,352
|
|
20240618,123500,21275819650,45100,45100,45150,45050,462
|
|
20240618,123400,21254984350,45100,45100,45150,45050,610
|
|
20240618,123300,21227474000,45100,45100,45100,45050,197
|
|
20240618,123200,21218597700,45050,45050,45150,45050,212
|
|
20240618,123100,21209033100,45050,45100,45100,45050,271
|
|
20240618,123000,21196813300,45100,45100,45100,45050,415
|
|
20240618,122900,21178115100,45050,45100,45100,45050,285
|
|
20240618,122800,21165265850,45100,45200,45200,45050,249
|
|
20240618,122700,21154028750,45200,45100,45200,45050,164
|
|
20240618,122600,21146631900,45100,45050,45100,45050,189
|
|
20240618,122500,21138111000,45100,45050,45200,45000,219
|
|
20240618,122400,21128225450,45000,45000,45250,45000,3289
|
|
20240618,122300,20979646250,45000,45050,45050,45000,825
|
|
20240618,122200,20942515300,45000,45000,45100,45000,212
|
|
20240618,122100,20932966750,45050,45050,45100,45000,1483
|
|
20240618,122000,20866159550,45050,45100,45100,45050,158
|
|
20240618,121900,20859037800,45100,45100,45100,45050,289
|
|
20240618,121800,20846011000,45050,45100,45150,45050,1564
|
|
20240618,121700,20775478350,45100,45150,45150,45100,235
|
|
20240618,121600,20764878450,45150,45150,45150,45100,318
|
|
20240618,121500,20750524100,45150,45150,45150,45100,324
|
|
20240618,121400,20735896900,45150,45150,45150,45100,491
|
|
20240618,121300,20713736200,45150,45150,45150,45100,512
|
|
20240618,121200,20690631200,45200,45150,45200,45100,496
|
|
20240618,121100,20668233900,45150,45150,45150,45100,287
|
|
20240618,121000,20655284100,45150,45150,45200,45100,335
|
|
20240618,120900,20640158100,45150,45150,45200,45100,298
|
|
20240618,120800,20626698600,45150,45150,45200,45100,751
|
|
20240618,120700,20592789750,45150,45150,45200,45150,291
|
|
20240618,120600,20579648500,45200,45200,45200,45100,350
|
|
20240618,120500,20563834500,45150,45200,45200,45100,273
|
|
20240618,120400,20551505400,45200,45100,45200,45100,151
|
|
20240618,120300,20544685250,45100,45200,45200,45100,470
|
|
20240618,120200,20523464700,45200,45200,45200,45100,236
|
|
20240618,120100,20512803100,45200,45150,45200,45100,171
|
|
20240618,120000,20505080400,45150,45150,45200,45100,292
|
|
20240618,115900,20491902650,45200,45200,45200,45100,303
|
|
20240618,115800,20478214900,45200,45150,45200,45150,107
|
|
20240618,115700,20473381200,45150,45250,45250,45100,656
|
|
20240618,115600,20443759750,45250,45150,45250,45100,790
|
|
20240618,115500,20408069250,45150,45150,45200,45050,314
|
|
20240618,115400,20393897200,45050,45100,45150,45050,384
|
|
20240618,115300,20376568800,45100,45100,45150,45050,405
|
|
20240618,115200,20358294800,45100,45100,45150,45050,209
|
|
20240618,115100,20348864150,45150,45150,45150,45100,408
|
|
20240618,115000,20330453300,45150,45100,45150,45100,294
|
|
20240618,114900,20317188200,45100,45050,45100,45050,889
|
|
20240618,114800,20277098600,45100,45050,45100,45000,543
|
|
20240618,114700,20252640200,45000,45050,45050,45000,321
|
|
20240618,114600,20238186000,45100,45100,45100,45000,683
|
|
20240618,114500,20207412500,45050,45050,45100,45000,346
|
|
20240618,114400,20191835100,45100,45050,45100,45000,542
|
|
20240618,114300,20167432700,45000,45000,45100,45000,484
|
|
20240618,114200,20145637250,45050,45050,45100,45000,218
|
|
20240618,114100,20135816050,45050,45000,45100,45000,284
|
|
20240618,114000,20123025850,45000,45100,45100,45000,705
|
|
20240618,113900,20091256150,45100,45100,45100,45050,280
|
|
20240618,113800,20078638100,45100,45050,45100,45000,897
|
|
20240618,113700,20038233750,45050,45000,45050,45000,677
|
|
20240618,113600,20007751300,45050,45050,45100,45000,624
|
|
20240618,113500,19979648100,45100,45100,45100,45050,227
|
|
20240618,113400,19969415000,45100,45050,45100,45050,474
|
|
20240618,113300,19948050800,45100,45000,45100,45000,334
|
|
20240618,113200,19933001500,45050,45050,45050,45000,276
|
|
20240618,113100,19920569350,45050,45050,45050,45000,458
|
|
20240618,113000,19899950350,45050,45050,45050,45000,498
|
|
20240618,112900,19877522350,45050,45000,45050,45000,432
|
|
20240618,112800,19858066250,45000,45050,45100,45000,1525
|
|
20240618,112700,19789386600,45050,45100,45100,45050,389
|
|
20240618,112600,19771852550,45050,45100,45100,45050,741
|
|
20240618,112500,19738457850,45100,45050,45100,45000,579
|
|
20240618,112400,19712374450,45050,45050,45050,45000,418
|
|
20240618,112300,19693550500,45050,45050,45100,45000,377
|
|
20240618,112200,19676560450,45100,45100,45100,45050,431
|
|
20240618,112100,19657137000,45100,45050,45100,45050,476
|
|
20240618,112000,19635674800,45050,45050,45100,45050,295
|
|
20240618,111900,19622381700,45100,45050,45100,45050,623
|
|
20240618,111800,19594294250,45100,45100,45150,45050,709
|
|
20240618,111700,19562324650,45100,45050,45100,45050,818
|
|
20240618,111600,19525469450,45050,45050,45100,45000,773
|
|
20240618,111500,19490646750,45050,45050,45050,45000,981
|
|
20240618,111400,19446467600,45000,45050,45050,45000,758
|
|
20240618,111300,19412346550,45050,45000,45050,45000,405
|
|
20240618,111200,19394112000,45050,45050,45100,45000,1649
|
|
20240618,111100,19319841650,45100,45100,45150,45050,1071
|
|
20240618,111000,19271550450,45150,45150,45150,45100,1766
|
|
20240618,110900,19191892400,45200,45200,45200,45150,891
|
|
20240618,110800,19151657600,45200,45150,45200,45150,708
|
|
20240618,110700,19119675650,45100,45150,45150,45100,1884
|
|
20240618,110600,19034629800,45150,45100,45150,45100,584
|
|
20240618,110500,19008283350,45100,45150,45200,45100,1267
|
|
20240618,110400,18951082350,45150,45150,45150,45100,1013
|
|
20240618,110300,18905371450,45100,45150,45150,45100,249
|
|
20240618,110200,18894136600,45150,45200,45200,45100,1402
|
|
20240618,110100,18830839900,45150,45200,45200,45150,680
|
|
20240618,110000,18800128350,45150,45200,45200,45150,515
|
|
20240618,105900,18776874000,45200,45200,45200,45150,338
|
|
20240618,105800,18761609750,45200,45200,45250,45150,594
|
|
20240618,105700,18734765200,45200,45200,45250,45200,769
|
|
20240618,105600,18700000950,45200,45300,45350,45200,2730
|
|
20240618,105500,18576437950,45350,45400,45400,45300,1330
|
|
20240618,105400,18516130450,45400,45400,45400,45350,847
|
|
20240618,105300,18477702050,45400,45400,45450,45350,1465
|
|
20240618,105200,18411216800,45400,45400,45500,45400,2057
|
|
20240618,105100,18317705600,45400,45400,45400,45300,1048
|
|
20240618,105000,18270152350,45350,45450,45450,45300,3012
|
|
20240618,104900,18133451000,45450,45450,45450,45350,5209
|
|
20240618,104800,17896958800,45450,45350,45450,45350,1880
|
|
20240618,104700,17811583300,45300,45200,45350,45100,3313
|
|
20240618,104600,17661780550,45200,45050,45250,45000,1189
|
|
20240618,104500,17608121050,45050,44950,45050,44900,1854
|
|
20240618,104400,17524722150,44950,44950,44950,44900,515
|
|
20240618,104300,17501581750,44900,44850,44950,44850,1175
|
|
20240618,104200,17448823250,44850,44900,44900,44850,360
|
|
20240618,104100,17432669650,44850,44900,44900,44850,344
|
|
20240618,104000,17417236150,44850,45000,45000,44850,910
|
|
20240618,103900,17376367250,44950,45000,45000,44900,1205
|
|
20240618,103800,17322222150,45000,45000,45050,44950,1244
|
|
20240618,103700,17266237700,45000,45050,45100,45000,1740
|
|
20240618,103600,17187878550,45100,45250,45250,45100,1627
|
|
20240618,103500,17114437000,45250,45250,45350,45150,4729
|
|
20240618,103400,16900496100,45250,45450,45450,45200,4647
|
|
20240618,103300,16689802750,45450,45400,45450,45400,404
|
|
20240618,103200,16671449950,45400,45450,45450,45350,1599
|
|
20240618,103100,16598851800,45450,45400,45450,45350,739
|
|
20240618,103000,16565304350,45350,45300,45400,45300,974
|
|
20240618,102900,16521128950,45350,45400,45500,45300,2114
|
|
20240618,102800,16425128550,45400,45350,45450,45350,4604
|
|
20240618,102700,16216112500,45400,45350,45400,45300,1976
|
|
20240618,102600,16126503850,45350,45300,45350,45250,1724
|
|
20240618,102500,16048405900,45250,45200,45300,45200,2586
|
|
20240618,102400,15931424000,45200,45150,45200,45150,505
|
|
20240618,102300,15908601300,45150,45250,45300,45100,2594
|
|
20240618,102200,15791296000,45250,45150,45250,45150,1989
|
|
20240618,102100,15701418300,45150,45050,45250,45050,1993
|
|
20240618,102000,15611464400,45050,44850,45050,44800,2606
|
|
20240618,101900,15494278900,44850,44700,44900,44700,1240
|
|
20240618,101800,15438746400,44700,44700,44750,44700,400
|
|
20240618,101700,15420865150,44700,44750,44750,44700,312
|
|
20240618,101600,15406913300,44700,44700,44750,44700,1305
|
|
20240618,101500,15348567900,44750,44850,44850,44750,2494
|
|
20240618,101400,15236892900,44800,44800,44850,44800,611
|
|
20240618,101300,15209513800,44850,44850,44850,44800,806
|
|
20240618,101200,15173379000,44850,44900,44900,44800,915
|
|
20240618,101100,15132358850,44900,44900,44950,44850,534
|
|
20240618,101000,15108383350,44900,44800,44900,44800,683
|
|
20240618,100900,15077745650,44800,44800,44850,44800,602
|
|
20240618,100800,15050772500,44800,44800,44850,44750,1072
|
|
20240618,100700,15002739300,44850,44850,44850,44750,2212
|
|
20240618,100600,14903626600,44800,44800,44850,44750,1221
|
|
20240618,100500,14848904600,44800,44800,44800,44750,353
|
|
20240618,100400,14833095800,44800,44700,44800,44700,1518
|
|
20240618,100300,14765179700,44700,44650,44850,44650,1922
|
|
20240618,100200,14679192000,44700,44650,44700,44450,2849
|
|
20240618,100100,14552272300,44650,44600,44650,44450,9651
|
|
20240618,100000,14122355400,44600,44750,44750,44600,2932
|
|
20240618,095900,13991396350,44700,44650,44750,44650,3929
|
|
20240618,095800,13815708100,44650,45050,45050,44650,12435
|
|
20240618,095700,13257180700,45000,45100,45150,45000,2743
|
|
20240618,095600,13133579550,45100,45150,45150,45100,615
|
|
20240618,095500,13105838750,45100,45100,45150,45050,836
|
|
20240618,095400,13068135200,45100,45050,45150,45050,1240
|
|
20240618,095300,13012210200,45050,45100,45150,45050,1008
|
|
20240618,095200,12966746300,45100,45100,45100,45050,1390
|
|
20240618,095100,12904090550,45150,45150,45150,45000,4108
|
|
20240618,095000,12718917000,45150,45350,45350,45150,6080
|
|
20240618,094900,12443883000,45300,45350,45450,45300,2790
|
|
20240618,094800,12317331200,45350,45350,45400,45350,4077
|
|
20240618,094700,12132424700,45350,45400,45450,45350,2531
|
|
20240618,094600,12017584250,45400,45450,45500,45400,2099
|
|
20240618,094500,11922272700,45450,45450,45500,45400,1549
|
|
20240618,094400,11851888950,45500,45500,45500,45450,424
|
|
20240618,094300,11832616400,45500,45450,45500,45450,1312
|
|
20240618,094200,11772972700,45450,45450,45500,45450,404
|
|
20240618,094100,11754606300,45450,45550,45550,45400,417
|
|
20240618,094000,11735647150,45550,45500,45550,45450,1235
|
|
20240618,093900,11679471100,45500,45600,45600,45450,1920
|
|
20240618,093800,11592024150,45550,45500,45550,45400,3916
|
|
20240618,093700,11413939650,45500,45450,45500,45400,1588
|
|
20240618,093600,11341759100,45450,45500,45550,45450,810
|
|
20240618,093500,11304904600,45500,45500,45550,45500,1375
|
|
20240618,093400,11242337500,45550,45550,45550,45500,769
|
|
20240618,093300,11207315700,45500,45750,45750,45500,6242
|
|
20240618,093200,10922544550,45750,45800,45850,45750,2996
|
|
20240618,093100,10785316200,45800,45950,45950,45800,2381
|
|
20240618,093000,10676029750,45900,46050,46100,45900,5481
|
|
20240618,092900,10423707300,46100,45950,46250,45900,17910
|
|
20240618,092800,9597362950,45950,45850,46000,45800,7874
|
|
20240618,092700,9235814700,45850,45700,45850,45700,2489
|
|
20240618,092600,9121799900,45700,45700,45750,45600,1542
|
|
20240618,092500,9051348150,45700,45750,45750,45650,1967
|
|
20240618,092400,8961474750,45750,45750,45800,45700,2030
|
|
20240618,092300,8868646850,45700,45600,45750,45600,1031
|
|
20240618,092200,8821540700,45650,45700,45700,45600,389
|
|
20240618,092100,8803780300,45700,45700,45750,45600,2991
|
|
20240618,092000,8667197350,45700,45450,45750,45400,4115
|
|
20240618,091900,8479739950,45450,45450,45550,45450,1240
|
|
20240618,091800,8423349850,45500,45450,45500,45450,1547
|
|
20240618,091700,8352993650,45450,45400,45500,45400,3260
|
|
20240618,091600,8204942500,45450,45400,45500,45350,5589
|
|
20240618,091500,7951030950,45400,45500,45550,45350,7310
|
|
20240618,091400,7618823250,45550,45550,45650,45500,3859
|
|
20240618,091300,7442964600,45500,45650,45650,45400,6322
|
|
20240618,091200,7155543050,45550,45900,45900,45550,11029
|
|
20240618,091100,6650913900,45900,45950,46000,45850,2749
|
|
20240618,091000,6524737550,46000,46200,46200,45950,8238
|
|
20240618,090900,6145034550,46200,46050,46200,46050,2887
|
|
20240618,090800,6011820450,46050,46200,46250,46000,5173
|
|
20240618,090700,5773016650,46150,46050,46250,46050,2462
|
|
20240618,090600,5659323600,46100,45950,46150,45850,4021
|
|
20240618,090500,5474558800,45900,46200,46200,45700,14397
|
|
20240618,090400,4813103850,46200,46250,46350,46100,7060
|
|
20240618,090300,4486592350,46250,46300,46350,46050,7770
|
|
20240618,090200,4127724450,46300,46350,46400,46000,25683
|
|
20240618,090100,2941777450,46400,46050,46450,46050,21926
|
|
20240618,090000,1927234950,46050,46200,46500,46000,41709
|