698 lines
38 KiB
CSV
698 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,203500,22755087700,45250,45250,45250,45250,13456
|
|
20240619,203400,22755087700,45250,45250,45250,45250,0
|
|
20240619,203300,22755087700,45250,45250,45250,45250,0
|
|
20240619,203200,22755087700,45250,45250,45250,45250,0
|
|
20240619,203100,22755087700,45250,45250,45250,45250,0
|
|
20240619,203000,22755087700,45250,45250,45250,45250,0
|
|
20240619,202900,22755087700,45250,45250,45250,45250,0
|
|
20240619,202800,22755087700,45250,45250,45250,45250,0
|
|
20240619,202700,22755087700,45250,45250,45250,45250,0
|
|
20240619,202600,22755087700,45250,45250,45250,45250,0
|
|
20240619,202500,22755087700,45250,45250,45250,45250,0
|
|
20240619,202400,22755087700,45250,45250,45250,45250,0
|
|
20240619,202300,22755087700,45250,45250,45250,45250,0
|
|
20240619,202200,22755087700,45250,45250,45250,45250,0
|
|
20240619,202100,22755087700,45250,45250,45250,45250,0
|
|
20240619,202000,22755087700,45250,45250,45250,45250,0
|
|
20240619,201900,22755087700,45250,45250,45250,45250,0
|
|
20240619,201800,22755087700,45250,45250,45250,45250,0
|
|
20240619,201700,22755087700,45250,45250,45250,45250,0
|
|
20240619,201600,22755087700,45250,45250,45250,45250,0
|
|
20240619,201500,22755087700,45250,45250,45250,45250,0
|
|
20240619,201400,22755087700,45250,45250,45250,45250,0
|
|
20240619,201300,22755087700,45250,45250,45250,45250,0
|
|
20240619,201200,22755087700,45250,45250,45250,45250,0
|
|
20240619,201100,22755087700,45250,45250,45250,45250,0
|
|
20240619,201000,22755087700,45250,45250,45250,45250,0
|
|
20240619,200900,22755087700,45250,45250,45250,45250,0
|
|
20240619,200800,22755087700,45250,45250,45250,45250,0
|
|
20240619,200700,22755087700,45250,45250,45250,45250,0
|
|
20240619,200600,22755087700,45250,45250,45250,45250,0
|
|
20240619,200500,22755087700,45250,45250,45250,45250,13456
|
|
20240619,200400,22755087700,45250,45250,45250,45250,0
|
|
20240619,200300,22755087700,45250,45250,45250,45250,0
|
|
20240619,200200,22755087700,45250,45250,45250,45250,0
|
|
20240619,200100,22755087700,45250,45250,45250,45250,0
|
|
20240619,200000,22755087700,45250,45250,45250,45250,0
|
|
20240619,195900,22755087700,45250,45250,45250,45250,0
|
|
20240619,195800,22755087700,45250,45250,45250,45250,0
|
|
20240619,195700,22755087700,45250,45250,45250,45250,0
|
|
20240619,195600,22755087700,45250,45250,45250,45250,0
|
|
20240619,195500,22755087700,45250,45250,45250,45250,0
|
|
20240619,195400,22755087700,45250,45250,45250,45250,0
|
|
20240619,195300,22755087700,45250,45250,45250,45250,0
|
|
20240619,195200,22755087700,45250,45250,45250,45250,0
|
|
20240619,195100,22755087700,45250,45250,45250,45250,0
|
|
20240619,195000,22755087700,45250,45250,45250,45250,0
|
|
20240619,194900,22755087700,45250,45250,45250,45250,0
|
|
20240619,194800,22755087700,45250,45250,45250,45250,0
|
|
20240619,194700,22755087700,45250,45250,45250,45250,0
|
|
20240619,194600,22755087700,45250,45250,45250,45250,0
|
|
20240619,194500,22755087700,45250,45250,45250,45250,0
|
|
20240619,194400,22755087700,45250,45250,45250,45250,0
|
|
20240619,194300,22755087700,45250,45250,45250,45250,0
|
|
20240619,194200,22755087700,45250,45250,45250,45250,0
|
|
20240619,194100,22755087700,45250,45250,45250,45250,0
|
|
20240619,194000,22755087700,45250,45250,45250,45250,0
|
|
20240619,193900,22755087700,45250,45250,45250,45250,0
|
|
20240619,193800,22755087700,45250,45250,45250,45250,0
|
|
20240619,193700,22755087700,45250,45250,45250,45250,0
|
|
20240619,193600,22755087700,45250,45250,45250,45250,0
|
|
20240619,193500,22755087700,45250,45250,45250,45250,13456
|
|
20240619,193400,22755087700,45250,45250,45250,45250,0
|
|
20240619,193300,22755087700,45250,45250,45250,45250,0
|
|
20240619,193200,22755087700,45250,45250,45250,45250,0
|
|
20240619,193100,22755087700,45250,45250,45250,45250,0
|
|
20240619,193000,22755087700,45250,45250,45250,45250,0
|
|
20240619,192900,22755087700,45250,45250,45250,45250,0
|
|
20240619,192800,22755087700,45250,45250,45250,45250,0
|
|
20240619,192700,22755087700,45250,45250,45250,45250,0
|
|
20240619,192600,22755087700,45250,45250,45250,45250,0
|
|
20240619,192500,22755087700,45250,45250,45250,45250,0
|
|
20240619,192400,22755087700,45250,45250,45250,45250,0
|
|
20240619,192300,22755087700,45250,45250,45250,45250,0
|
|
20240619,192200,22755087700,45250,45250,45250,45250,0
|
|
20240619,192100,22755087700,45250,45250,45250,45250,0
|
|
20240619,192000,22755087700,45250,45250,45250,45250,0
|
|
20240619,191900,22755087700,45250,45250,45250,45250,0
|
|
20240619,191800,22755087700,45250,45250,45250,45250,0
|
|
20240619,191700,22755087700,45250,45250,45250,45250,0
|
|
20240619,191600,22755087700,45250,45250,45250,45250,0
|
|
20240619,191500,22755087700,45250,45250,45250,45250,0
|
|
20240619,191400,22755087700,45250,45250,45250,45250,0
|
|
20240619,191300,22755087700,45250,45250,45250,45250,0
|
|
20240619,191200,22755087700,45250,45250,45250,45250,0
|
|
20240619,191100,22755087700,45250,45250,45250,45250,0
|
|
20240619,191000,22755087700,45250,45250,45250,45250,0
|
|
20240619,190900,22755087700,45250,45250,45250,45250,0
|
|
20240619,190800,22755087700,45250,45250,45250,45250,0
|
|
20240619,190700,22755087700,45250,45250,45250,45250,0
|
|
20240619,190600,22755087700,45250,45250,45250,45250,0
|
|
20240619,190500,22755087700,45250,45250,45250,45250,13456
|
|
20240619,190400,22755087700,45250,45250,45250,45250,0
|
|
20240619,190300,22755087700,45250,45250,45250,45250,0
|
|
20240619,190200,22755087700,45250,45250,45250,45250,0
|
|
20240619,190100,22755087700,45250,45250,45250,45250,0
|
|
20240619,190000,22755087700,45250,45250,45250,45250,0
|
|
20240619,185900,22755087700,45250,45250,45250,45250,0
|
|
20240619,185800,22755087700,45250,45250,45250,45250,0
|
|
20240619,185700,22755087700,45250,45250,45250,45250,0
|
|
20240619,185600,22755087700,45250,45250,45250,45250,0
|
|
20240619,185500,22755087700,45250,45250,45250,45250,0
|
|
20240619,185400,22755087700,45250,45250,45250,45250,0
|
|
20240619,185300,22755087700,45250,45250,45250,45250,0
|
|
20240619,185200,22755087700,45250,45250,45250,45250,0
|
|
20240619,185100,22755087700,45250,45250,45250,45250,0
|
|
20240619,185000,22755087700,45250,45250,45250,45250,0
|
|
20240619,184900,22755087700,45250,45250,45250,45250,0
|
|
20240619,184800,22755087700,45250,45250,45250,45250,0
|
|
20240619,184700,22755087700,45250,45250,45250,45250,0
|
|
20240619,184600,22755087700,45250,45250,45250,45250,0
|
|
20240619,184500,22755087700,45250,45250,45250,45250,0
|
|
20240619,184400,22755087700,45250,45250,45250,45250,0
|
|
20240619,184300,22755087700,45250,45250,45250,45250,0
|
|
20240619,184200,22755087700,45250,45250,45250,45250,0
|
|
20240619,184100,22755087700,45250,45250,45250,45250,0
|
|
20240619,184000,22755087700,45250,45250,45250,45250,0
|
|
20240619,183900,22755087700,45250,45250,45250,45250,0
|
|
20240619,183800,22755087700,45250,45250,45250,45250,0
|
|
20240619,183700,22755087700,45250,45250,45250,45250,0
|
|
20240619,183600,22755087700,45250,45250,45250,45250,0
|
|
20240619,183500,22755087700,45250,45250,45250,45250,13456
|
|
20240619,183400,22755087700,45250,45250,45250,45250,0
|
|
20240619,183300,22755087700,45250,45250,45250,45250,0
|
|
20240619,183200,22755087700,45250,45250,45250,45250,0
|
|
20240619,183100,22755087700,45250,45250,45250,45250,0
|
|
20240619,183000,22755087700,45250,45250,45250,45250,0
|
|
20240619,182900,22755087700,45250,45250,45250,45250,0
|
|
20240619,182800,22755087700,45250,45250,45250,45250,0
|
|
20240619,182700,22755087700,45250,45250,45250,45250,0
|
|
20240619,182600,22755087700,45250,45250,45250,45250,0
|
|
20240619,182500,22755087700,45250,45250,45250,45250,0
|
|
20240619,182400,22755087700,45250,45250,45250,45250,0
|
|
20240619,182300,22755087700,45250,45250,45250,45250,0
|
|
20240619,182200,22755087700,45250,45250,45250,45250,0
|
|
20240619,182100,22755087700,45250,45250,45250,45250,0
|
|
20240619,182000,22755087700,45250,45250,45250,45250,0
|
|
20240619,181900,22755087700,45250,45250,45250,45250,0
|
|
20240619,181800,22755087700,45250,45250,45250,45250,0
|
|
20240619,181700,22755087700,45250,45250,45250,45250,0
|
|
20240619,181600,22755087700,45250,45250,45250,45250,0
|
|
20240619,181500,22755087700,45250,45250,45250,45250,0
|
|
20240619,181400,22755087700,45250,45250,45250,45250,0
|
|
20240619,181300,22755087700,45250,45250,45250,45250,0
|
|
20240619,181200,22755087700,45250,45250,45250,45250,0
|
|
20240619,181100,22755087700,45250,45250,45250,45250,0
|
|
20240619,181000,22755087700,45250,45250,45250,45250,0
|
|
20240619,180900,22755087700,45250,45250,45250,45250,0
|
|
20240619,180800,22755087700,45250,45250,45250,45250,0
|
|
20240619,180700,22755087700,45250,45250,45250,45250,0
|
|
20240619,180600,22755087700,45250,45250,45250,45250,0
|
|
20240619,180500,22755087700,45250,45250,45250,45250,13456
|
|
20240619,180400,22755087700,45250,45250,45250,45250,0
|
|
20240619,180300,22755087700,45250,45250,45250,45250,0
|
|
20240619,180200,22755087700,45250,45250,45250,45250,0
|
|
20240619,180100,22755087700,45250,45250,45250,45250,0
|
|
20240619,180000,22755087700,45250,45250,45250,45250,0
|
|
20240619,175900,22755087700,45250,45250,45250,45250,0
|
|
20240619,175800,22755087700,45250,45250,45250,45250,0
|
|
20240619,175700,22755087700,45250,45250,45250,45250,0
|
|
20240619,175600,22755087700,45250,45250,45250,45250,0
|
|
20240619,175500,22755087700,45250,45250,45250,45250,0
|
|
20240619,175400,22755087700,45250,45250,45250,45250,0
|
|
20240619,175300,22755087700,45250,45250,45250,45250,0
|
|
20240619,175200,22755087700,45250,45250,45250,45250,0
|
|
20240619,175100,22755087700,45250,45250,45250,45250,0
|
|
20240619,175000,22755087700,45250,45250,45250,45250,0
|
|
20240619,174900,22755087700,45250,45250,45250,45250,0
|
|
20240619,174800,22755087700,45250,45250,45250,45250,0
|
|
20240619,174700,22755087700,45250,45250,45250,45250,0
|
|
20240619,174600,22755087700,45250,45250,45250,45250,0
|
|
20240619,174500,22755087700,45250,45250,45250,45250,0
|
|
20240619,174400,22755087700,45250,45250,45250,45250,0
|
|
20240619,174300,22755087700,45250,45250,45250,45250,0
|
|
20240619,174200,22755087700,45250,45250,45250,45250,0
|
|
20240619,174100,22755087700,45250,45250,45250,45250,0
|
|
20240619,174000,22755087700,45250,45250,45250,45250,0
|
|
20240619,173900,22755087700,45250,45250,45250,45250,0
|
|
20240619,173800,22755087700,45250,45250,45250,45250,0
|
|
20240619,173700,22755087700,45250,45250,45250,45250,0
|
|
20240619,173600,22755087700,45250,45250,45250,45250,0
|
|
20240619,173500,22755087700,45250,45250,45250,45250,13456
|
|
20240619,173400,22755087700,45250,45250,45250,45250,0
|
|
20240619,173300,22755087700,45250,45250,45250,45250,0
|
|
20240619,173200,22755087700,45250,45250,45250,45250,0
|
|
20240619,173100,22755087700,45250,45250,45250,45250,0
|
|
20240619,173000,22755087700,45250,45250,45250,45250,0
|
|
20240619,172900,22755087700,45250,45250,45250,45250,0
|
|
20240619,172800,22755087700,45250,45250,45250,45250,0
|
|
20240619,172700,22755087700,45250,45250,45250,45250,0
|
|
20240619,172600,22755087700,45250,45250,45250,45250,0
|
|
20240619,172500,22755087700,45250,45250,45250,45250,0
|
|
20240619,172400,22755087700,45250,45250,45250,45250,0
|
|
20240619,172300,22755087700,45250,45250,45250,45250,0
|
|
20240619,172200,22755087700,45250,45250,45250,45250,0
|
|
20240619,172100,22755087700,45250,45250,45250,45250,0
|
|
20240619,172000,22755087700,45250,45250,45250,45250,0
|
|
20240619,171900,22755087700,45250,45250,45250,45250,0
|
|
20240619,171800,22755087700,45250,45250,45250,45250,0
|
|
20240619,171700,22755087700,45250,45250,45250,45250,0
|
|
20240619,171600,22755087700,45250,45250,45250,45250,0
|
|
20240619,171500,22755087700,45250,45250,45250,45250,0
|
|
20240619,171400,22755087700,45250,45250,45250,45250,0
|
|
20240619,171300,22755087700,45250,45250,45250,45250,0
|
|
20240619,171200,22755087700,45250,45250,45250,45250,0
|
|
20240619,171100,22755087700,45250,45250,45250,45250,0
|
|
20240619,171000,22755087700,45250,45250,45250,45250,0
|
|
20240619,170900,22755087700,45250,45250,45250,45250,0
|
|
20240619,170800,22755087700,45250,45250,45250,45250,0
|
|
20240619,170700,22755087700,45250,45250,45250,45250,0
|
|
20240619,170600,22755087700,45250,45250,45250,45250,0
|
|
20240619,170500,22755087700,45250,45250,45250,45250,13456
|
|
20240619,170400,22755087700,45250,45250,45250,45250,0
|
|
20240619,170300,22755087700,45250,45250,45250,45250,0
|
|
20240619,170200,22755087700,45250,45250,45250,45250,0
|
|
20240619,170100,22755087700,45250,45250,45250,45250,0
|
|
20240619,170000,22755087700,45250,45250,45250,45250,0
|
|
20240619,165900,22755087700,45250,45250,45250,45250,0
|
|
20240619,165800,22755087700,45250,45250,45250,45250,0
|
|
20240619,165700,22755087700,45250,45250,45250,45250,0
|
|
20240619,165600,22755087700,45250,45250,45250,45250,0
|
|
20240619,165500,22755087700,45250,45250,45250,45250,0
|
|
20240619,165400,22755087700,45250,45250,45250,45250,0
|
|
20240619,165300,22755087700,45250,45250,45250,45250,0
|
|
20240619,165200,22755087700,45250,45250,45250,45250,0
|
|
20240619,165100,22755087700,45250,45250,45250,45250,0
|
|
20240619,165000,22755087700,45250,45250,45250,45250,0
|
|
20240619,164900,22755087700,45250,45250,45250,45250,0
|
|
20240619,164800,22755087700,45250,45250,45250,45250,0
|
|
20240619,164700,22755087700,45250,45250,45250,45250,0
|
|
20240619,164600,22755087700,45250,45250,45250,45250,0
|
|
20240619,164500,22755087700,45250,45250,45250,45250,0
|
|
20240619,164400,22755087700,45250,45250,45250,45250,0
|
|
20240619,164300,22755087700,45250,45250,45250,45250,0
|
|
20240619,164200,22755087700,45250,45250,45250,45250,0
|
|
20240619,164100,22755087700,45250,45250,45250,45250,0
|
|
20240619,164000,22755087700,45250,45250,45250,45250,0
|
|
20240619,163900,22755087700,45250,45250,45250,45250,0
|
|
20240619,163800,22755087700,45250,45250,45250,45250,0
|
|
20240619,163700,22755087700,45250,45250,45250,45250,0
|
|
20240619,163600,22755087700,45250,45250,45250,45250,0
|
|
20240619,163500,22755087700,45250,45250,45250,45250,13456
|
|
20240619,163400,22755087700,45250,45250,45250,45250,0
|
|
20240619,163300,22755087700,45250,45250,45250,45250,0
|
|
20240619,163200,22755087700,45250,45250,45250,45250,0
|
|
20240619,163100,22755087700,45250,45250,45250,45250,0
|
|
20240619,163000,22755087700,45250,45250,45250,45250,0
|
|
20240619,162900,22755087700,45250,45250,45250,45250,0
|
|
20240619,162800,22755087700,45250,45250,45250,45250,0
|
|
20240619,162700,22755087700,45250,45250,45250,45250,0
|
|
20240619,162600,22755087700,45250,45250,45250,45250,0
|
|
20240619,162500,22755087700,45250,45250,45250,45250,0
|
|
20240619,162400,22755087700,45250,45250,45250,45250,0
|
|
20240619,162300,22755087700,45250,45250,45250,45250,0
|
|
20240619,162200,22755087700,45250,45250,45250,45250,0
|
|
20240619,162100,22755087700,45250,45250,45250,45250,0
|
|
20240619,162000,22755087700,45250,45250,45250,45250,0
|
|
20240619,161900,22755087700,45250,45250,45250,45250,0
|
|
20240619,161800,22755087700,45250,45250,45250,45250,0
|
|
20240619,161700,22755087700,45250,45250,45250,45250,0
|
|
20240619,161600,22755087700,45250,45250,45250,45250,0
|
|
20240619,161500,22755087700,45250,45250,45250,45250,0
|
|
20240619,161400,22755087700,45250,45250,45250,45250,0
|
|
20240619,161300,22755087700,45250,45250,45250,45250,0
|
|
20240619,161200,22755087700,45250,45250,45250,45250,0
|
|
20240619,161100,22755087700,45250,45250,45250,45250,0
|
|
20240619,161000,22755087700,45250,45250,45250,45250,0
|
|
20240619,160900,22755087700,45250,45250,45250,45250,0
|
|
20240619,160800,22755087700,45250,45250,45250,45250,0
|
|
20240619,160700,22755087700,45250,45250,45250,45250,0
|
|
20240619,160600,22755087700,45250,45250,45250,45250,0
|
|
20240619,160500,22755087700,45250,45250,45250,45250,13456
|
|
20240619,160400,22755087700,45250,45250,45250,45250,0
|
|
20240619,160300,22755087700,45250,45250,45250,45250,0
|
|
20240619,160200,22755087700,45250,45250,45250,45250,0
|
|
20240619,160100,22755087700,45250,45250,45250,45250,0
|
|
20240619,160000,22755087700,45250,45250,45250,45250,0
|
|
20240619,155900,22755087700,45250,45250,45250,45250,0
|
|
20240619,155800,22755087700,45250,45250,45250,45250,0
|
|
20240619,155700,22755087700,45250,45250,45250,45250,0
|
|
20240619,155600,22755087700,45250,45250,45250,45250,0
|
|
20240619,155500,22755087700,45250,45250,45250,45250,0
|
|
20240619,155400,22755087700,45250,45250,45250,45250,0
|
|
20240619,155300,22755087700,45250,45250,45250,45250,0
|
|
20240619,155200,22755087700,45250,45250,45250,45250,0
|
|
20240619,155100,22755087700,45250,45250,45250,45250,0
|
|
20240619,155000,22755087700,45250,45250,45250,45250,0
|
|
20240619,154900,22755087700,45250,45250,45250,45250,0
|
|
20240619,154800,22755087700,45250,45250,45250,45250,0
|
|
20240619,154700,22755087700,45250,45250,45250,45250,0
|
|
20240619,154600,22755087700,45250,45250,45250,45250,0
|
|
20240619,154500,22755087700,45250,45250,45250,45250,0
|
|
20240619,154400,22755087700,45250,45250,45250,45250,0
|
|
20240619,154300,22755087700,45250,45250,45250,45250,0
|
|
20240619,154200,22755087700,45250,45250,45250,45250,0
|
|
20240619,154100,22755087700,45250,45250,45250,45250,0
|
|
20240619,154000,22755087700,45250,45250,45250,45250,0
|
|
20240619,153900,22755087700,45250,45250,45250,45250,0
|
|
20240619,153800,22755087700,45250,45250,45250,45250,0
|
|
20240619,153700,22755087700,45250,45250,45250,45250,0
|
|
20240619,153600,22755087700,45250,45250,45250,45250,0
|
|
20240619,153500,22755087700,45250,45250,45250,45250,13456
|
|
20240619,153400,22755087700,45250,45250,45250,45250,0
|
|
20240619,153300,22755087700,45250,45250,45250,45250,0
|
|
20240619,153200,22755087700,45250,45250,45250,45250,0
|
|
20240619,153100,22755087700,45250,45250,45250,45250,0
|
|
20240619,153000,22755087700,45250,45250,45250,45250,13456
|
|
20240619,152900,22146203700,45350,45350,45350,45350,0
|
|
20240619,152800,22146203700,45350,45350,45350,45350,0
|
|
20240619,152700,22146203700,45350,45350,45350,45350,0
|
|
20240619,152600,22146203700,45350,45350,45350,45350,0
|
|
20240619,152500,22146203700,45350,45350,45350,45350,0
|
|
20240619,152400,22146203700,45350,45350,45350,45350,0
|
|
20240619,152300,22146203700,45350,45350,45350,45350,0
|
|
20240619,152200,22146203700,45350,45350,45350,45350,0
|
|
20240619,152100,22146203700,45350,45350,45350,45350,0
|
|
20240619,152000,22146203700,45350,45350,45350,45350,0
|
|
20240619,151900,22146203700,45350,45300,45350,45250,1213
|
|
20240619,151800,22091233450,45350,45350,45400,45300,457
|
|
20240619,151700,22070505700,45350,45300,45400,45300,516
|
|
20240619,151600,22047101700,45300,45350,45400,45300,1521
|
|
20240619,151500,21978122150,45400,45350,45400,45350,168
|
|
20240619,151400,21970496200,45350,45400,45450,45350,252
|
|
20240619,151300,21959059450,45400,45400,45450,45350,564
|
|
20240619,151200,21933446300,45400,45400,45450,45350,2233
|
|
20240619,151100,21832063500,45400,45450,45450,45350,180
|
|
20240619,151000,21823898100,45450,45400,45500,45350,145
|
|
20240619,150900,21817312950,45400,45450,45500,45400,2318
|
|
20240619,150800,21711952900,45450,45450,45450,45400,60
|
|
20240619,150700,21709226450,45400,45400,45450,45400,101
|
|
20240619,150600,21704638500,45450,45450,45500,45350,276
|
|
20240619,150500,21692105700,45500,45400,45500,45400,185
|
|
20240619,150400,21683699800,45450,45400,45500,45400,326
|
|
20240619,150300,21668884150,45400,45350,45450,45350,1018
|
|
20240619,150200,21622669000,45350,45500,45500,45350,2210
|
|
20240619,150100,21522332800,45450,45450,45550,45450,460
|
|
20240619,150000,21501412050,45500,45500,45550,45400,2783
|
|
20240619,145900,21374797850,45450,45500,45500,45450,281
|
|
20240619,145800,21362020150,45450,45450,45500,45450,250
|
|
20240619,145700,21350650600,45500,45450,45500,45400,232
|
|
20240619,145600,21340106100,45450,45500,45500,45450,777
|
|
20240619,145500,21304781200,45450,45500,45500,45450,232
|
|
20240619,145400,21294227700,45500,45450,45500,45450,1246
|
|
20240619,145300,21237578750,45450,45450,45500,45450,205
|
|
20240619,145200,21228257700,45500,45500,45500,45450,260
|
|
20240619,145100,21216428600,45450,45450,45500,45400,249
|
|
20240619,145000,21205110900,45400,45400,45450,45350,796
|
|
20240619,144900,21168977950,45350,45350,45400,45350,190
|
|
20240619,144800,21160354700,45400,45350,45450,45350,708
|
|
20240619,144700,21128224950,45350,45400,45400,45350,186
|
|
20240619,144600,21119785850,45350,45350,45400,45350,265
|
|
20240619,144500,21107758350,45350,45350,45400,45350,160
|
|
20240619,144400,21100498950,45400,45400,45450,45250,2923
|
|
20240619,144300,20968021950,45400,45350,45450,45350,250
|
|
20240619,144200,20956668250,45350,45400,45450,45350,488
|
|
20240619,144100,20934521800,45350,45400,45400,45350,263
|
|
20240619,144000,20922586200,45400,45400,45450,45350,518
|
|
20240619,143900,20899054950,45400,45350,45450,45350,227
|
|
20240619,143800,20888745200,45400,45400,45450,45350,297
|
|
20240619,143700,20875265350,45400,45450,45450,45350,492
|
|
20240619,143600,20852928250,45400,45500,45500,45400,174
|
|
20240619,143500,20845018550,45450,45450,45500,45400,161
|
|
20240619,143400,20837701300,45400,45450,45450,45400,216
|
|
20240619,143300,20827888450,45450,45400,45450,45400,173
|
|
20240619,143200,20820029300,45400,45350,45400,45350,277
|
|
20240619,143100,20807454450,45350,45300,45400,45300,427
|
|
20240619,143000,20788087300,45350,45500,45500,45350,4361
|
|
20240619,142900,20590146450,45400,45550,45550,45400,586
|
|
20240619,142800,20563500200,45550,45500,45550,45450,550
|
|
20240619,142700,20538477350,45500,45500,45550,45500,1601
|
|
20240619,142600,20465564200,45500,45500,45550,45500,292
|
|
20240619,142500,20452266200,45500,45500,45550,45500,407
|
|
20240619,142400,20433730650,45550,45550,45600,45450,5100
|
|
20240619,142300,20201665550,45600,45600,45600,45550,684
|
|
20240619,142200,20170486100,45550,45550,45600,45500,374
|
|
20240619,142100,20153447500,45550,45500,45550,45500,688
|
|
20240619,142000,20122111450,45500,45450,45550,45450,360
|
|
20240619,141900,20105726000,45500,45500,45500,45450,408
|
|
20240619,141800,20087164350,45500,45450,45500,45450,293
|
|
20240619,141700,20073833800,45500,45450,45500,45400,444
|
|
20240619,141600,20053651600,45400,45450,45450,45400,405
|
|
20240619,141500,20035245150,45450,45450,45450,45400,501
|
|
20240619,141400,20012480450,45450,45450,45450,45400,279
|
|
20240619,141300,19999804200,45400,45500,45500,45400,1014
|
|
20240619,141200,19953726250,45450,45450,45450,45400,619
|
|
20240619,141100,19925594400,45400,45400,45500,45400,334
|
|
20240619,141000,19910409050,45400,45450,45500,45400,415
|
|
20240619,140900,19891541100,45450,45500,45500,45400,329
|
|
20240619,140800,19876584000,45500,45500,45500,45400,535
|
|
20240619,140700,19852254900,45500,45450,45500,45400,411
|
|
20240619,140600,19833572250,45450,45450,45450,45400,671
|
|
20240619,140500,19803075800,45450,45450,45500,45400,191
|
|
20240619,140400,19794393850,45500,45350,45500,45350,126
|
|
20240619,140300,19788665400,45350,45450,45500,45350,907
|
|
20240619,140200,19747504200,45400,45400,45500,45400,562
|
|
20240619,140100,19721980550,45400,45450,45500,45400,352
|
|
20240619,140000,19705984550,45450,45450,45500,45450,125
|
|
20240619,135900,19700297650,45500,45550,45550,45450,389
|
|
20240619,135800,19682592500,45500,45500,45550,45450,317
|
|
20240619,135700,19668161200,45450,45550,45550,45450,518
|
|
20240619,135600,19644585000,45450,45500,45550,45450,427
|
|
20240619,135500,19625145350,45500,45450,45550,45450,432
|
|
20240619,135400,19605491400,45500,45450,45550,45450,336
|
|
20240619,135300,19590206000,45500,45550,45550,45450,337
|
|
20240619,135200,19574868300,45500,45500,45550,45450,222
|
|
20240619,135100,19564761850,45450,45500,45550,45450,759
|
|
20240619,135000,19530228150,45500,45500,45500,45450,266
|
|
20240619,134900,19518126050,45500,45500,45500,45450,245
|
|
20240619,134800,19506979150,45450,45500,45500,45450,314
|
|
20240619,134700,19492696250,45450,45450,45500,45450,205
|
|
20240619,134600,19483370450,45450,45500,45550,45450,566
|
|
20240619,134500,19457608000,45550,45500,45550,45450,580
|
|
20240619,134400,19431227350,45450,45500,45500,45450,262
|
|
20240619,134300,19419308750,45450,45500,45500,45450,379
|
|
20240619,134200,19402072650,45500,45500,45500,45450,266
|
|
20240619,134100,19389970800,45450,45400,45450,45400,593
|
|
20240619,134000,19363020500,45450,45400,45450,45350,458
|
|
20240619,133900,19342216750,45400,45400,45400,45350,386
|
|
20240619,133800,19324696800,45350,45350,45400,45350,322
|
|
20240619,133700,19310080550,45400,45350,45400,45350,228
|
|
20240619,133600,19299731200,45350,45350,45400,45250,630
|
|
20240619,133500,19271158300,45300,45300,45350,45250,131
|
|
20240619,133400,19265219550,45300,45300,45350,45250,131
|
|
20240619,133300,19259285950,45250,45300,45300,45250,209
|
|
20240619,133200,19249824050,45250,45300,45300,45250,70
|
|
20240619,133100,19246653550,45250,45300,45300,45250,179
|
|
20240619,133000,19238545600,45300,45250,45300,45250,136
|
|
20240619,132900,19232389500,45250,45300,45300,45200,209
|
|
20240619,132800,19222929450,45200,45150,45300,45150,203
|
|
20240619,132700,19213752050,45200,45150,45200,45100,269
|
|
20240619,132600,19201604050,45100,45150,45150,45100,160
|
|
20240619,132500,19194381000,45100,45050,45150,45050,118
|
|
20240619,132400,19189059000,45050,45050,45150,45050,357
|
|
20240619,132300,19172973900,45050,45050,45100,45000,953
|
|
20240619,132200,19130031900,45050,45150,45150,45050,1820
|
|
20240619,132100,19047972850,45150,45200,45200,45150,1527
|
|
20240619,132000,18978987950,45200,45200,45250,45200,937
|
|
20240619,131900,18936610900,45250,45250,45300,45200,1557
|
|
20240619,131800,18866162300,45250,45350,45350,45250,754
|
|
20240619,131700,18832012100,45350,45300,45350,45300,72
|
|
20240619,131600,18828747000,45300,45400,45400,45300,1663
|
|
20240619,131500,18753383650,45400,45400,45400,45350,104
|
|
20240619,131400,18748662200,45350,45400,45400,45350,294
|
|
20240619,131300,18735326250,45400,45350,45400,45300,365
|
|
20240619,131200,18718773100,45350,45350,45350,45300,56
|
|
20240619,131100,18716234000,45350,45350,45350,45300,135
|
|
20240619,131000,18710112350,45300,45400,45400,45300,1253
|
|
20240619,130900,18653287350,45350,45350,45400,45350,67
|
|
20240619,130800,18650245800,45400,45450,45450,45400,215
|
|
20240619,130700,18640480200,45400,45450,45550,45400,2287
|
|
20240619,130600,18536561550,45450,45500,45550,45450,767
|
|
20240619,130500,18501662750,45500,45500,45500,45450,278
|
|
20240619,130400,18489023850,45500,45500,45500,45450,146
|
|
20240619,130300,18482380950,45500,45500,45500,45450,56
|
|
20240619,130200,18479833100,45500,45500,45500,45450,77
|
|
20240619,130100,18476329750,45450,45500,45500,45450,586
|
|
20240619,130000,18449693700,45500,45450,45500,45450,217
|
|
20240619,125900,18439820450,45450,45500,45500,45450,163
|
|
20240619,125800,18432404850,45450,45450,45500,45450,91
|
|
20240619,125700,18428266400,45450,45400,45500,45400,385
|
|
20240619,125600,18410769850,45450,45500,45500,45400,182
|
|
20240619,125500,18402496850,45450,45500,45500,45400,599
|
|
20240619,125400,18375270550,45500,45450,45500,45450,197
|
|
20240619,125300,18366308450,45500,45550,45550,45450,102
|
|
20240619,125200,18361666300,45550,45600,45600,45500,389
|
|
20240619,125100,18343948950,45550,45600,45600,45500,138
|
|
20240619,125000,18337660100,45600,45550,45600,45450,607
|
|
20240619,124900,18310023500,45500,45550,45550,45500,117
|
|
20240619,124800,18304694700,45550,45450,45550,45400,637
|
|
20240619,124700,18275738700,45500,45500,45500,45450,107
|
|
20240619,124600,18270871300,45450,45500,45550,45400,662
|
|
20240619,124500,18240771100,45500,45550,45550,45400,506
|
|
20240619,124400,18217780550,45500,45500,45550,45400,302
|
|
20240619,124300,18204043550,45500,45450,45500,45450,96
|
|
20240619,124200,18199676700,45500,45500,45500,45450,629
|
|
20240619,124100,18171059200,45500,45500,45500,45450,286
|
|
20240619,124000,18158047150,45500,45500,45500,45450,102
|
|
20240619,123900,18153406400,45500,45500,45500,45400,298
|
|
20240619,123800,18139864350,45500,45500,45550,45450,151
|
|
20240619,123700,18132993150,45500,45400,45500,45400,487
|
|
20240619,123600,18110860900,45350,45400,45400,45350,46
|
|
20240619,123500,18108772950,45300,45400,45400,45300,429
|
|
20240619,123400,18089314150,45350,45400,45400,45350,530
|
|
20240619,123300,18065267800,45400,45450,45500,45400,420
|
|
20240619,123200,18046174450,45450,45400,45450,45350,282
|
|
20240619,123100,18033366500,45400,45450,45450,45400,213
|
|
20240619,123000,18023692750,45450,45450,45450,45400,58
|
|
20240619,122900,18021056750,45400,45350,45400,45300,3029
|
|
20240619,122800,17883693150,45350,45300,45350,45300,66
|
|
20240619,122700,17880700800,45300,45300,45350,45300,108
|
|
20240619,122600,17875807000,45350,45350,45350,45300,416
|
|
20240619,122500,17856945600,45350,45250,45350,45250,246
|
|
20240619,122400,17845797400,45300,45300,45350,45250,286
|
|
20240619,122300,17832848950,45300,45250,45300,45250,179
|
|
20240619,122200,17824742250,45300,45300,45300,45250,566
|
|
20240619,122100,17799118700,45350,45300,45350,45300,863
|
|
20240619,122000,17760019550,45300,45450,45500,45300,5305
|
|
20240619,121900,17519384200,45500,45500,45500,45450,108
|
|
20240619,121800,17514471000,45500,45450,45500,45450,439
|
|
20240619,121700,17494515650,45500,45350,45500,45350,807
|
|
20240619,121600,17457867250,45350,45400,45400,45350,267
|
|
20240619,121500,17445746550,45350,45400,45400,45350,683
|
|
20240619,121400,17414758300,45400,45450,45450,45350,1225
|
|
20240619,121300,17359145850,45400,45400,45450,45350,1204
|
|
20240619,121200,17304529150,45350,45450,45500,45350,6739
|
|
20240619,121100,16998290500,45500,45500,45500,45450,205
|
|
20240619,121000,16988964500,45500,45500,45500,45450,164
|
|
20240619,120900,16981505350,45450,45450,45500,45450,54
|
|
20240619,120800,16979050000,45450,45500,45550,45450,419
|
|
20240619,120700,16959991150,45500,45500,45550,45450,171
|
|
20240619,120600,16952212500,45500,45450,45500,45400,416
|
|
20240619,120500,16933304550,45450,45450,45500,45450,446
|
|
20240619,120400,16913028400,45450,45450,45450,45400,195
|
|
20240619,120300,16904166950,45450,45450,45450,45400,291
|
|
20240619,120200,16890948000,45450,45450,45500,45400,273
|
|
20240619,120100,16878538950,45500,45450,45500,45400,218
|
|
20240619,120000,16868628350,45450,45500,45500,45450,422
|
|
20240619,115900,16849442750,45450,45550,45550,45350,1299
|
|
20240619,115800,16790467500,45500,45500,45550,45450,717
|
|
20240619,115700,16757845650,45500,45400,45500,45400,398
|
|
20240619,115600,16739753550,45400,45450,45500,45400,809
|
|
20240619,115500,16702984550,45500,45600,45650,45450,1195
|
|
20240619,115400,16648585400,45650,45650,45650,45550,984
|
|
20240619,115300,16603708250,45700,45650,45700,45650,626
|
|
20240619,115200,16575115000,45650,45600,45700,45600,312
|
|
20240619,115100,16560877250,45600,45650,45650,45600,501
|
|
20240619,115000,16538008700,45650,45600,45650,45550,244
|
|
20240619,114900,16526878250,45550,45600,45600,45550,647
|
|
20240619,114800,16497394950,45550,45600,45600,45550,72
|
|
20240619,114700,16494112600,45600,45600,45650,45550,256
|
|
20240619,114600,16482443000,45600,45600,45650,45600,468
|
|
20240619,114500,16461099850,45600,45550,45650,45550,255
|
|
20240619,114400,16449471400,45500,45550,45550,45500,288
|
|
20240619,114300,16436355900,45550,45400,45550,45400,2458
|
|
20240619,114200,16324555650,45400,45500,45500,45400,622
|
|
20240619,114100,16296284350,45500,45500,45550,45500,589
|
|
20240619,114000,16269477600,45550,45500,45550,45450,265
|
|
20240619,113900,16257419900,45550,45550,45550,45450,539
|
|
20240619,113800,16232877600,45500,45500,45550,45450,215
|
|
20240619,113700,16223092100,45500,45550,45550,45500,572
|
|
20240619,113600,16197051800,45550,45500,45550,45500,470
|
|
20240619,113500,16175659250,45500,45600,45600,45500,474
|
|
20240619,113400,16154063150,45600,45650,45650,45600,505
|
|
20240619,113300,16131028750,45650,45650,45700,45650,414
|
|
20240619,113200,16112128300,45600,45750,45800,45600,262
|
|
20240619,113100,16100153650,45750,45650,45800,45600,220
|
|
20240619,113000,16090084800,45600,45700,45800,45600,905
|
|
20240619,112900,16048710800,45750,45650,45750,45650,200
|
|
20240619,112800,16039568850,45700,45700,45700,45650,91
|
|
20240619,112700,16035411500,45650,45700,45700,45600,441
|
|
20240619,112600,16015265200,45650,45700,45700,45600,74
|
|
20240619,112500,16011885750,45700,45650,45700,45500,184
|
|
20240619,112400,16003493950,45650,45450,45700,45450,531
|
|
20240619,112300,15979309550,45500,45450,45500,45450,473
|
|
20240619,112200,15957803300,45450,45350,45500,45350,443
|
|
20240619,112100,15937682350,45350,45600,45600,45350,1849
|
|
20240619,112000,15853624950,45650,45700,45700,45600,384
|
|
20240619,111900,15836095950,45750,45800,45800,45650,1142
|
|
20240619,111800,15783892800,45800,45700,45800,45650,823
|
|
20240619,111700,15746280150,45650,45700,45700,45600,477
|
|
20240619,111600,15724502600,45700,45650,45700,45650,496
|
|
20240619,111500,15701837050,45650,45700,45700,45650,323
|
|
20240619,111400,15687087350,45700,45850,45900,45650,1828
|
|
20240619,111300,15603398200,45800,45900,45950,45800,4491
|
|
20240619,111200,15397485900,45950,45950,45950,45900,1404
|
|
20240619,111100,15332979100,45950,45950,46000,45900,641
|
|
20240619,111000,15303522600,45950,45950,45950,45900,756
|
|
20240619,110900,15268787550,45950,45900,45950,45900,654
|
|
20240619,110800,15238743000,45900,45900,45900,45850,1239
|
|
20240619,110700,15181879000,45850,45800,45900,45800,440
|
|
20240619,110600,15161705800,45850,45850,45850,45800,1365
|
|
20240619,110500,15099165800,45850,45800,45850,45800,427
|
|
20240619,110400,15079594200,45750,45700,45850,45700,868
|
|
20240619,110300,15039865050,45700,45700,45700,45600,1047
|
|
20240619,110200,14992035500,45650,45850,45900,45650,1017
|
|
20240619,110100,14945455600,45800,45800,45850,45650,1860
|
|
20240619,110000,14860322500,45850,45700,45850,45700,817
|
|
20240619,105900,14822925950,45700,45650,45750,45650,637
|
|
20240619,105800,14793820200,45650,45700,45700,45600,538
|
|
20240619,105700,14769265850,45700,45600,45750,45600,584
|
|
20240619,105600,14742611200,45500,45550,45600,45450,579
|
|
20240619,105500,14716237250,45450,45700,45700,45450,1447
|
|
20240619,105400,14650331500,45700,45650,45750,45650,422
|
|
20240619,105300,14631046250,45750,45600,45750,45550,1074
|
|
20240619,105200,14582054650,45600,45550,45600,45550,402
|
|
20240619,105100,14563732350,45600,45550,45600,45500,1042
|
|
20240619,105000,14516249850,45550,45500,45600,45450,413
|
|
20240619,104900,14497434300,45500,45550,45600,45500,498
|
|
20240619,104800,14474756150,45450,45450,45550,45450,814
|
|
20240619,104700,14437727600,45500,45450,45550,45350,1704
|
|
20240619,104600,14360202300,45450,45550,45550,45350,2095
|
|
20240619,104500,14264923250,45550,45500,45650,45450,1396
|
|
20240619,104400,14201378750,45500,45800,45800,45500,7500
|
|
20240619,104300,13859390300,45800,45800,45850,45750,807
|
|
20240619,104200,13822419950,45750,45750,45800,45750,366
|
|
20240619,104100,13805659600,45800,45700,45800,45650,1331
|
|
20240619,104000,13744820500,45700,45700,45700,45650,280
|
|
20240619,103900,13732029100,45700,45700,45750,45650,976
|
|
20240619,103800,13687431400,45700,45650,45700,45650,361
|
|
20240619,103700,13670942650,45700,45800,45850,45650,1378
|
|
20240619,103600,13607878950,45800,45750,45850,45700,636
|
|
20240619,103500,13578755000,45750,45700,45800,45700,495
|
|
20240619,103400,13556121850,45650,45800,45800,45650,272
|
|
20240619,103300,13543680050,45650,45650,45800,45600,1569
|
|
20240619,103200,13471975150,45550,45700,45750,45550,5414
|
|
20240619,103100,13225085650,45700,45700,45750,45650,1519
|
|
20240619,103000,13155666150,45700,46100,46100,45700,4012
|
|
20240619,102900,12971647350,46050,46100,46100,45950,912
|
|
20240619,102800,12929645800,46050,46050,46100,45950,1376
|
|
20240619,102700,12866259150,46050,46100,46100,45900,5651
|
|
20240619,102600,12606269900,46050,46200,46200,46050,2616
|
|
20240619,102500,12485718100,46200,46200,46250,46100,1740
|
|
20240619,102400,12405403450,46200,46300,46350,46200,3495
|
|
20240619,102300,12243698300,46300,46250,46300,46200,1834
|
|
20240619,102200,12158803450,46250,46250,46300,46200,1636
|
|
20240619,102100,12083113900,46250,46300,46300,46200,2794
|
|
20240619,102000,11953906350,46300,46250,46300,46200,2312
|
|
20240619,101900,11846959750,46250,46150,46250,46150,1835
|
|
20240619,101800,11762147150,46150,46150,46200,46150,1986
|
|
20240619,101700,11670441300,46150,46150,46150,46100,3209
|
|
20240619,101600,11522471050,46100,46150,46200,46100,879
|
|
20240619,101500,11481927850,46150,46050,46150,46000,1517
|
|
20240619,101400,11412017150,46050,46100,46100,45900,5296
|
|
20240619,101300,11168381000,46100,46200,46200,46050,4308
|
|
20240619,101200,10969711000,46200,46150,46200,46100,2327
|
|
20240619,101100,10862283900,46150,46200,46250,46100,2964
|
|
20240619,101000,10725457350,46200,46250,46300,46150,4749
|
|
20240619,100900,10505732550,46300,46200,46300,46150,5392
|
|
20240619,100800,10256441000,46200,46200,46200,46150,2284
|
|
20240619,100700,10150922450,46150,46050,46200,46000,6643
|
|
20240619,100600,9844637350,46050,46000,46050,45950,6833
|
|
20240619,100500,9530326150,46000,45950,46050,45950,7097
|
|
20240619,100400,9203874650,45950,45850,46000,45850,8860
|
|
20240619,100300,8796847250,45900,45800,45900,45750,4978
|
|
20240619,100200,8568678150,45800,45700,45800,45700,2034
|
|
20240619,100100,8475589200,45700,45700,45750,45700,449
|
|
20240619,100000,8455052100,45700,45750,45750,45650,840
|
|
20240619,095900,8416656150,45750,45650,45750,45650,809
|
|
20240619,095800,8379671450,45650,45800,45800,45650,1667
|
|
20240619,095700,8303493500,45800,45700,45800,45650,1772
|
|
20240619,095600,8222473800,45650,45700,45750,45650,522
|
|
20240619,095500,8198621150,45700,45650,45750,45650,1094
|
|
20240619,095400,8148626000,45700,45550,45700,45550,1657
|
|
20240619,095300,8073026750,45550,45550,45600,45500,704
|
|
20240619,095200,8040953500,45500,45450,45600,45400,703
|
|
20240619,095100,8008969350,45450,45400,45500,45400,751
|
|
20240619,095000,7974838250,45450,45450,45550,45400,1410
|
|
20240619,094900,7910709650,45450,45400,45500,45350,3329
|
|
20240619,094800,7759566050,45400,45300,45400,45250,742
|
|
20240619,094700,7725939750,45300,45250,45300,45200,203
|
|
20240619,094600,7716757850,45250,45350,45350,45200,369
|
|
20240619,094500,7700060650,45250,45300,45400,45250,1294
|
|
20240619,094400,7641410300,45300,45400,45400,45300,1569
|
|
20240619,094300,7570225350,45450,45600,45650,45450,3115
|
|
20240619,094200,7428429850,45550,45600,45650,45550,585
|
|
20240619,094100,7401749650,45600,45550,45650,45500,696
|
|
20240619,094000,7370023850,45550,45700,45750,45500,3644
|
|
20240619,093900,7203928350,45700,45800,45850,45650,4979
|
|
20240619,093800,6976042800,45750,45750,45800,45750,1479
|
|
20240619,093700,6908352050,45750,45750,45800,45700,1351
|
|
20240619,093600,6846538550,45750,45750,45800,45700,1174
|
|
20240619,093500,6792811800,45700,45800,45800,45700,2182
|
|
20240619,093400,6692944550,45800,45850,45950,45750,14976
|
|
20240619,093300,6006021500,45850,45550,45850,45500,10390
|
|
20240619,093200,5531173450,45550,45500,45550,45500,5324
|
|
20240619,093100,5288803700,45500,45550,45550,45350,6221
|
|
20240619,093000,5005973500,45550,45400,45550,45350,5250
|
|
20240619,092900,4767270550,45400,45350,45500,45350,5993
|
|
20240619,092800,4495076000,45300,45050,45350,45000,10388
|
|
20240619,092700,4025950750,45050,45200,45200,45050,725
|
|
20240619,092600,3993242850,45150,45100,45200,45000,6817
|
|
20240619,092500,3685600450,45050,45150,45150,45050,830
|
|
20240619,092400,3648164250,45150,45000,45150,45000,5283
|
|
20240619,092300,3409928850,45000,45100,45100,45000,610
|
|
20240619,092200,3382441100,45100,45000,45150,45000,719
|
|
20240619,092100,3350024400,44950,45050,45050,44900,2120
|
|
20240619,092000,3254662850,45050,45100,45100,45000,2250
|
|
20240619,091900,3153392800,45100,45150,45150,45000,4494
|
|
20240619,091800,2950872200,45150,45250,45300,45150,3054
|
|
20240619,091700,2812735600,45250,45250,45350,45150,3801
|
|
20240619,091600,2640739150,45300,45400,45400,45200,3264
|
|
20240619,091500,2492770650,45400,45350,45400,45300,4834
|
|
20240619,091400,2273613900,45350,45150,45350,45150,3468
|
|
20240619,091300,2116513450,45150,45250,45250,45150,923
|
|
20240619,091200,2074790500,45200,44750,45250,44750,4677
|
|
20240619,091100,1863952150,44700,44950,44950,44700,6502
|
|
20240619,091000,1572359600,44850,45000,45050,44850,7400
|
|
20240619,090900,1239719150,45000,44600,45000,44450,5102
|
|
20240619,090800,1011129800,44650,44450,44650,44400,2591
|
|
20240619,090700,895922650,44450,44450,44450,44350,870
|
|
20240619,090600,857299200,44450,44500,44550,44400,1006
|
|
20240619,090500,812596600,44500,44400,44500,44350,2282
|
|
20240619,090400,711328700,44350,44600,44600,44350,1874
|
|
20240619,090300,627977250,44600,44800,44800,44600,2371
|
|
20240619,090200,521902850,44800,44750,44900,44550,2385
|
|
20240619,090100,415141600,44800,45000,45000,44750,1435
|
|
20240619,090000,350812850,44900,44900,45050,44750,7810
|