697 lines
38 KiB
CSV
697 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,203400,36528810850,42800,42800,42800,42800,38354
|
|
20240621,203300,36528810850,42800,42800,42800,42800,0
|
|
20240621,203200,36528810850,42800,42800,42800,42800,0
|
|
20240621,203100,36528810850,42800,42800,42800,42800,0
|
|
20240621,203000,36528810850,42800,42800,42800,42800,0
|
|
20240621,202900,36528810850,42800,42800,42800,42800,0
|
|
20240621,202800,36528810850,42800,42800,42800,42800,0
|
|
20240621,202700,36528810850,42800,42800,42800,42800,0
|
|
20240621,202600,36528810850,42800,42800,42800,42800,0
|
|
20240621,202500,36528810850,42800,42800,42800,42800,0
|
|
20240621,202400,36528810850,42800,42800,42800,42800,0
|
|
20240621,202300,36528810850,42800,42800,42800,42800,0
|
|
20240621,202200,36528810850,42800,42800,42800,42800,0
|
|
20240621,202100,36528810850,42800,42800,42800,42800,0
|
|
20240621,202000,36528810850,42800,42800,42800,42800,0
|
|
20240621,201900,36528810850,42800,42800,42800,42800,0
|
|
20240621,201800,36528810850,42800,42800,42800,42800,0
|
|
20240621,201700,36528810850,42800,42800,42800,42800,0
|
|
20240621,201600,36528810850,42800,42800,42800,42800,0
|
|
20240621,201500,36528810850,42800,42800,42800,42800,0
|
|
20240621,201400,36528810850,42800,42800,42800,42800,0
|
|
20240621,201300,36528810850,42800,42800,42800,42800,0
|
|
20240621,201200,36528810850,42800,42800,42800,42800,0
|
|
20240621,201100,36528810850,42800,42800,42800,42800,0
|
|
20240621,201000,36528810850,42800,42800,42800,42800,0
|
|
20240621,200900,36528810850,42800,42800,42800,42800,0
|
|
20240621,200800,36528810850,42800,42800,42800,42800,0
|
|
20240621,200700,36528810850,42800,42800,42800,42800,0
|
|
20240621,200600,36528810850,42800,42800,42800,42800,0
|
|
20240621,200500,36528810850,42800,42800,42800,42800,0
|
|
20240621,200400,36528810850,42800,42800,42800,42800,38354
|
|
20240621,200300,36528810850,42800,42800,42800,42800,0
|
|
20240621,200200,36528810850,42800,42800,42800,42800,0
|
|
20240621,200100,36528810850,42800,42800,42800,42800,0
|
|
20240621,200000,36528810850,42800,42800,42800,42800,0
|
|
20240621,195900,36528810850,42800,42800,42800,42800,0
|
|
20240621,195800,36528810850,42800,42800,42800,42800,0
|
|
20240621,195700,36528810850,42800,42800,42800,42800,0
|
|
20240621,195600,36528810850,42800,42800,42800,42800,0
|
|
20240621,195500,36528810850,42800,42800,42800,42800,0
|
|
20240621,195400,36528810850,42800,42800,42800,42800,0
|
|
20240621,195300,36528810850,42800,42800,42800,42800,0
|
|
20240621,195200,36528810850,42800,42800,42800,42800,0
|
|
20240621,195100,36528810850,42800,42800,42800,42800,0
|
|
20240621,195000,36528810850,42800,42800,42800,42800,0
|
|
20240621,194900,36528810850,42800,42800,42800,42800,0
|
|
20240621,194800,36528810850,42800,42800,42800,42800,0
|
|
20240621,194700,36528810850,42800,42800,42800,42800,0
|
|
20240621,194600,36528810850,42800,42800,42800,42800,0
|
|
20240621,194500,36528810850,42800,42800,42800,42800,0
|
|
20240621,194400,36528810850,42800,42800,42800,42800,0
|
|
20240621,194300,36528810850,42800,42800,42800,42800,0
|
|
20240621,194200,36528810850,42800,42800,42800,42800,0
|
|
20240621,194100,36528810850,42800,42800,42800,42800,0
|
|
20240621,194000,36528810850,42800,42800,42800,42800,0
|
|
20240621,193900,36528810850,42800,42800,42800,42800,0
|
|
20240621,193800,36528810850,42800,42800,42800,42800,0
|
|
20240621,193700,36528810850,42800,42800,42800,42800,0
|
|
20240621,193600,36528810850,42800,42800,42800,42800,0
|
|
20240621,193500,36528810850,42800,42800,42800,42800,0
|
|
20240621,193400,36528810850,42800,42800,42800,42800,38354
|
|
20240621,193300,36528810850,42800,42800,42800,42800,0
|
|
20240621,193200,36528810850,42800,42800,42800,42800,0
|
|
20240621,193100,36528810850,42800,42800,42800,42800,0
|
|
20240621,193000,36528810850,42800,42800,42800,42800,0
|
|
20240621,192900,36528810850,42800,42800,42800,42800,0
|
|
20240621,192800,36528810850,42800,42800,42800,42800,0
|
|
20240621,192700,36528810850,42800,42800,42800,42800,0
|
|
20240621,192600,36528810850,42800,42800,42800,42800,0
|
|
20240621,192500,36528810850,42800,42800,42800,42800,0
|
|
20240621,192400,36528810850,42800,42800,42800,42800,0
|
|
20240621,192300,36528810850,42800,42800,42800,42800,0
|
|
20240621,192200,36528810850,42800,42800,42800,42800,0
|
|
20240621,192100,36528810850,42800,42800,42800,42800,0
|
|
20240621,192000,36528810850,42800,42800,42800,42800,0
|
|
20240621,191900,36528810850,42800,42800,42800,42800,0
|
|
20240621,191800,36528810850,42800,42800,42800,42800,0
|
|
20240621,191700,36528810850,42800,42800,42800,42800,0
|
|
20240621,191600,36528810850,42800,42800,42800,42800,0
|
|
20240621,191500,36528810850,42800,42800,42800,42800,0
|
|
20240621,191400,36528810850,42800,42800,42800,42800,0
|
|
20240621,191300,36528810850,42800,42800,42800,42800,0
|
|
20240621,191200,36528810850,42800,42800,42800,42800,0
|
|
20240621,191100,36528810850,42800,42800,42800,42800,0
|
|
20240621,191000,36528810850,42800,42800,42800,42800,0
|
|
20240621,190900,36528810850,42800,42800,42800,42800,0
|
|
20240621,190800,36528810850,42800,42800,42800,42800,0
|
|
20240621,190700,36528810850,42800,42800,42800,42800,0
|
|
20240621,190600,36528810850,42800,42800,42800,42800,0
|
|
20240621,190500,36528810850,42800,42800,42800,42800,0
|
|
20240621,190400,36528810850,42800,42800,42800,42800,38354
|
|
20240621,190300,36528810850,42800,42800,42800,42800,0
|
|
20240621,190200,36528810850,42800,42800,42800,42800,0
|
|
20240621,190100,36528810850,42800,42800,42800,42800,0
|
|
20240621,190000,36528810850,42800,42800,42800,42800,0
|
|
20240621,185900,36528810850,42800,42800,42800,42800,0
|
|
20240621,185800,36528810850,42800,42800,42800,42800,0
|
|
20240621,185700,36528810850,42800,42800,42800,42800,0
|
|
20240621,185600,36528810850,42800,42800,42800,42800,0
|
|
20240621,185500,36528810850,42800,42800,42800,42800,0
|
|
20240621,185400,36528810850,42800,42800,42800,42800,0
|
|
20240621,185300,36528810850,42800,42800,42800,42800,0
|
|
20240621,185200,36528810850,42800,42800,42800,42800,0
|
|
20240621,185100,36528810850,42800,42800,42800,42800,0
|
|
20240621,185000,36528810850,42800,42800,42800,42800,0
|
|
20240621,184900,36528810850,42800,42800,42800,42800,0
|
|
20240621,184800,36528810850,42800,42800,42800,42800,0
|
|
20240621,184700,36528810850,42800,42800,42800,42800,0
|
|
20240621,184600,36528810850,42800,42800,42800,42800,0
|
|
20240621,184500,36528810850,42800,42800,42800,42800,0
|
|
20240621,184400,36528810850,42800,42800,42800,42800,0
|
|
20240621,184300,36528810850,42800,42800,42800,42800,0
|
|
20240621,184200,36528810850,42800,42800,42800,42800,0
|
|
20240621,184100,36528810850,42800,42800,42800,42800,0
|
|
20240621,184000,36528810850,42800,42800,42800,42800,0
|
|
20240621,183900,36528810850,42800,42800,42800,42800,0
|
|
20240621,183800,36528810850,42800,42800,42800,42800,0
|
|
20240621,183700,36528810850,42800,42800,42800,42800,0
|
|
20240621,183600,36528810850,42800,42800,42800,42800,0
|
|
20240621,183500,36528810850,42800,42800,42800,42800,0
|
|
20240621,183400,36528810850,42800,42800,42800,42800,38354
|
|
20240621,183300,36528810850,42800,42800,42800,42800,0
|
|
20240621,183200,36528810850,42800,42800,42800,42800,0
|
|
20240621,183100,36528810850,42800,42800,42800,42800,0
|
|
20240621,183000,36528810850,42800,42800,42800,42800,0
|
|
20240621,182900,36528810850,42800,42800,42800,42800,0
|
|
20240621,182800,36528810850,42800,42800,42800,42800,0
|
|
20240621,182700,36528810850,42800,42800,42800,42800,0
|
|
20240621,182600,36528810850,42800,42800,42800,42800,0
|
|
20240621,182500,36528810850,42800,42800,42800,42800,0
|
|
20240621,182400,36528810850,42800,42800,42800,42800,0
|
|
20240621,182300,36528810850,42800,42800,42800,42800,0
|
|
20240621,182200,36528810850,42800,42800,42800,42800,0
|
|
20240621,182100,36528810850,42800,42800,42800,42800,0
|
|
20240621,182000,36528810850,42800,42800,42800,42800,0
|
|
20240621,181900,36528810850,42800,42800,42800,42800,0
|
|
20240621,181800,36528810850,42800,42800,42800,42800,0
|
|
20240621,181700,36528810850,42800,42800,42800,42800,0
|
|
20240621,181600,36528810850,42800,42800,42800,42800,0
|
|
20240621,181500,36528810850,42800,42800,42800,42800,0
|
|
20240621,181400,36528810850,42800,42800,42800,42800,0
|
|
20240621,181300,36528810850,42800,42800,42800,42800,0
|
|
20240621,181200,36528810850,42800,42800,42800,42800,0
|
|
20240621,181100,36528810850,42800,42800,42800,42800,0
|
|
20240621,181000,36528810850,42800,42800,42800,42800,0
|
|
20240621,180900,36528810850,42800,42800,42800,42800,0
|
|
20240621,180800,36528810850,42800,42800,42800,42800,0
|
|
20240621,180700,36528810850,42800,42800,42800,42800,0
|
|
20240621,180600,36528810850,42800,42800,42800,42800,0
|
|
20240621,180500,36528810850,42800,42800,42800,42800,0
|
|
20240621,180400,36528810850,42800,42800,42800,42800,38354
|
|
20240621,180300,36528810850,42800,42800,42800,42800,0
|
|
20240621,180200,36528810850,42800,42800,42800,42800,0
|
|
20240621,180100,36528810850,42800,42800,42800,42800,0
|
|
20240621,180000,36528810850,42800,42800,42800,42800,0
|
|
20240621,175900,36528810850,42800,42800,42800,42800,0
|
|
20240621,175800,36528810850,42800,42800,42800,42800,0
|
|
20240621,175700,36528810850,42800,42800,42800,42800,0
|
|
20240621,175600,36528810850,42800,42800,42800,42800,0
|
|
20240621,175500,36528810850,42800,42800,42800,42800,0
|
|
20240621,175400,36528810850,42800,42800,42800,42800,0
|
|
20240621,175300,36528810850,42800,42800,42800,42800,0
|
|
20240621,175200,36528810850,42800,42800,42800,42800,0
|
|
20240621,175100,36528810850,42800,42800,42800,42800,0
|
|
20240621,175000,36528810850,42800,42800,42800,42800,0
|
|
20240621,174900,36528810850,42800,42800,42800,42800,0
|
|
20240621,174800,36528810850,42800,42800,42800,42800,0
|
|
20240621,174700,36528810850,42800,42800,42800,42800,0
|
|
20240621,174600,36528810850,42800,42800,42800,42800,0
|
|
20240621,174500,36528810850,42800,42800,42800,42800,0
|
|
20240621,174400,36528810850,42800,42800,42800,42800,0
|
|
20240621,174300,36528810850,42800,42800,42800,42800,0
|
|
20240621,174200,36528810850,42800,42800,42800,42800,0
|
|
20240621,174100,36528810850,42800,42800,42800,42800,0
|
|
20240621,174000,36528810850,42800,42800,42800,42800,0
|
|
20240621,173900,36528810850,42800,42800,42800,42800,0
|
|
20240621,173800,36528810850,42800,42800,42800,42800,0
|
|
20240621,173700,36528810850,42800,42800,42800,42800,0
|
|
20240621,173600,36528810850,42800,42800,42800,42800,0
|
|
20240621,173500,36528810850,42800,42800,42800,42800,0
|
|
20240621,173400,36528810850,42800,42800,42800,42800,38354
|
|
20240621,173300,36528810850,42800,42800,42800,42800,0
|
|
20240621,173200,36528810850,42800,42800,42800,42800,0
|
|
20240621,173100,36528810850,42800,42800,42800,42800,0
|
|
20240621,173000,36528810850,42800,42800,42800,42800,0
|
|
20240621,172900,36528810850,42800,42800,42800,42800,0
|
|
20240621,172800,36528810850,42800,42800,42800,42800,0
|
|
20240621,172700,36528810850,42800,42800,42800,42800,0
|
|
20240621,172600,36528810850,42800,42800,42800,42800,0
|
|
20240621,172500,36528810850,42800,42800,42800,42800,0
|
|
20240621,172400,36528810850,42800,42800,42800,42800,0
|
|
20240621,172300,36528810850,42800,42800,42800,42800,0
|
|
20240621,172200,36528810850,42800,42800,42800,42800,0
|
|
20240621,172100,36528810850,42800,42800,42800,42800,0
|
|
20240621,172000,36528810850,42800,42800,42800,42800,0
|
|
20240621,171900,36528810850,42800,42800,42800,42800,0
|
|
20240621,171800,36528810850,42800,42800,42800,42800,0
|
|
20240621,171700,36528810850,42800,42800,42800,42800,0
|
|
20240621,171600,36528810850,42800,42800,42800,42800,0
|
|
20240621,171500,36528810850,42800,42800,42800,42800,0
|
|
20240621,171400,36528810850,42800,42800,42800,42800,0
|
|
20240621,171300,36528810850,42800,42800,42800,42800,0
|
|
20240621,171200,36528810850,42800,42800,42800,42800,0
|
|
20240621,171100,36528810850,42800,42800,42800,42800,0
|
|
20240621,171000,36528810850,42800,42800,42800,42800,0
|
|
20240621,170900,36528810850,42800,42800,42800,42800,0
|
|
20240621,170800,36528810850,42800,42800,42800,42800,0
|
|
20240621,170700,36528810850,42800,42800,42800,42800,0
|
|
20240621,170600,36528810850,42800,42800,42800,42800,0
|
|
20240621,170500,36528810850,42800,42800,42800,42800,0
|
|
20240621,170400,36528810850,42800,42800,42800,42800,38354
|
|
20240621,170300,36528810850,42800,42800,42800,42800,0
|
|
20240621,170200,36528810850,42800,42800,42800,42800,0
|
|
20240621,170100,36528810850,42800,42800,42800,42800,0
|
|
20240621,170000,36528810850,42800,42800,42800,42800,0
|
|
20240621,165900,36528810850,42800,42800,42800,42800,0
|
|
20240621,165800,36528810850,42800,42800,42800,42800,0
|
|
20240621,165700,36528810850,42800,42800,42800,42800,0
|
|
20240621,165600,36528810850,42800,42800,42800,42800,0
|
|
20240621,165500,36528810850,42800,42800,42800,42800,0
|
|
20240621,165400,36528810850,42800,42800,42800,42800,0
|
|
20240621,165300,36528810850,42800,42800,42800,42800,0
|
|
20240621,165200,36528810850,42800,42800,42800,42800,0
|
|
20240621,165100,36528810850,42800,42800,42800,42800,0
|
|
20240621,165000,36528810850,42800,42800,42800,42800,0
|
|
20240621,164900,36528810850,42800,42800,42800,42800,0
|
|
20240621,164800,36528810850,42800,42800,42800,42800,0
|
|
20240621,164700,36528810850,42800,42800,42800,42800,0
|
|
20240621,164600,36528810850,42800,42800,42800,42800,0
|
|
20240621,164500,36528810850,42800,42800,42800,42800,0
|
|
20240621,164400,36528810850,42800,42800,42800,42800,0
|
|
20240621,164300,36528810850,42800,42800,42800,42800,0
|
|
20240621,164200,36528810850,42800,42800,42800,42800,0
|
|
20240621,164100,36528810850,42800,42800,42800,42800,0
|
|
20240621,164000,36528810850,42800,42800,42800,42800,0
|
|
20240621,163900,36528810850,42800,42800,42800,42800,0
|
|
20240621,163800,36528810850,42800,42800,42800,42800,0
|
|
20240621,163700,36528810850,42800,42800,42800,42800,0
|
|
20240621,163600,36528810850,42800,42800,42800,42800,0
|
|
20240621,163500,36528810850,42800,42800,42800,42800,0
|
|
20240621,163400,36528810850,42800,42800,42800,42800,38354
|
|
20240621,163300,36528810850,42800,42800,42800,42800,0
|
|
20240621,163200,36528810850,42800,42800,42800,42800,0
|
|
20240621,163100,36528810850,42800,42800,42800,42800,0
|
|
20240621,163000,36528810850,42800,42800,42800,42800,0
|
|
20240621,162900,36528810850,42800,42800,42800,42800,0
|
|
20240621,162800,36528810850,42800,42800,42800,42800,0
|
|
20240621,162700,36528810850,42800,42800,42800,42800,0
|
|
20240621,162600,36528810850,42800,42800,42800,42800,0
|
|
20240621,162500,36528810850,42800,42800,42800,42800,0
|
|
20240621,162400,36528810850,42800,42800,42800,42800,0
|
|
20240621,162300,36528810850,42800,42800,42800,42800,0
|
|
20240621,162200,36528810850,42800,42800,42800,42800,0
|
|
20240621,162100,36528810850,42800,42800,42800,42800,0
|
|
20240621,162000,36528810850,42800,42800,42800,42800,0
|
|
20240621,161900,36528810850,42800,42800,42800,42800,0
|
|
20240621,161800,36528810850,42800,42800,42800,42800,0
|
|
20240621,161700,36528810850,42800,42800,42800,42800,0
|
|
20240621,161600,36528810850,42800,42800,42800,42800,0
|
|
20240621,161500,36528810850,42800,42800,42800,42800,0
|
|
20240621,161400,36528810850,42800,42800,42800,42800,0
|
|
20240621,161300,36528810850,42800,42800,42800,42800,0
|
|
20240621,161200,36528810850,42800,42800,42800,42800,0
|
|
20240621,161100,36528810850,42800,42800,42800,42800,0
|
|
20240621,161000,36528810850,42800,42800,42800,42800,0
|
|
20240621,160900,36528810850,42800,42800,42800,42800,0
|
|
20240621,160800,36528810850,42800,42800,42800,42800,0
|
|
20240621,160700,36528810850,42800,42800,42800,42800,0
|
|
20240621,160600,36528810850,42800,42800,42800,42800,0
|
|
20240621,160500,36528810850,42800,42800,42800,42800,0
|
|
20240621,160400,36528810850,42800,42800,42800,42800,38354
|
|
20240621,160300,36528810850,42800,42800,42800,42800,0
|
|
20240621,160200,36528810850,42800,42800,42800,42800,0
|
|
20240621,160100,36528810850,42800,42800,42800,42800,0
|
|
20240621,160000,36528810850,42800,42800,42800,42800,0
|
|
20240621,155900,36528810850,42800,42800,42800,42800,0
|
|
20240621,155800,36528810850,42800,42800,42800,42800,0
|
|
20240621,155700,36528810850,42800,42800,42800,42800,0
|
|
20240621,155600,36528810850,42800,42800,42800,42800,0
|
|
20240621,155500,36528810850,42800,42800,42800,42800,0
|
|
20240621,155400,36528810850,42800,42800,42800,42800,0
|
|
20240621,155300,36528810850,42800,42800,42800,42800,0
|
|
20240621,155200,36528810850,42800,42800,42800,42800,0
|
|
20240621,155100,36528810850,42800,42800,42800,42800,0
|
|
20240621,155000,36528810850,42800,42800,42800,42800,0
|
|
20240621,154900,36528810850,42800,42800,42800,42800,0
|
|
20240621,154800,36528810850,42800,42800,42800,42800,0
|
|
20240621,154700,36528810850,42800,42800,42800,42800,0
|
|
20240621,154600,36528810850,42800,42800,42800,42800,0
|
|
20240621,154500,36528810850,42800,42800,42800,42800,0
|
|
20240621,154400,36528810850,42800,42800,42800,42800,0
|
|
20240621,154300,36528810850,42800,42800,42800,42800,0
|
|
20240621,154200,36528810850,42800,42800,42800,42800,0
|
|
20240621,154100,36528810850,42800,42800,42800,42800,0
|
|
20240621,154000,36528810850,42800,42800,42800,42800,0
|
|
20240621,153900,36528810850,42800,42800,42800,42800,0
|
|
20240621,153800,36528810850,42800,42800,42800,42800,0
|
|
20240621,153700,36528810850,42800,42800,42800,42800,0
|
|
20240621,153600,36528810850,42800,42800,42800,42800,0
|
|
20240621,153500,36528810850,42800,42800,42800,42800,0
|
|
20240621,153400,36528810850,42800,42800,42800,42800,38354
|
|
20240621,153300,36528810850,42800,42800,42800,42800,0
|
|
20240621,153200,36528810850,42800,42800,42800,42800,0
|
|
20240621,153100,36528810850,42800,42800,42800,42800,0
|
|
20240621,153000,36528810850,42800,42800,42800,42800,38354
|
|
20240621,152900,34887259650,42750,42750,42750,42750,0
|
|
20240621,152800,34887259650,42750,42750,42750,42750,0
|
|
20240621,152700,34887259650,42750,42750,42750,42750,0
|
|
20240621,152600,34887259650,42750,42750,42750,42750,0
|
|
20240621,152500,34887259650,42750,42750,42750,42750,0
|
|
20240621,152400,34887259650,42750,42750,42750,42750,0
|
|
20240621,152300,34887259650,42750,42750,42750,42750,0
|
|
20240621,152200,34887259650,42750,42750,42750,42750,0
|
|
20240621,152100,34887259650,42750,42750,42750,42750,0
|
|
20240621,152000,34887259650,42750,42750,42750,42750,0
|
|
20240621,151900,34887259650,42750,42750,42750,42650,1910
|
|
20240621,151800,34805696150,42750,42750,42750,42700,665
|
|
20240621,151700,34777293550,42700,42750,42800,42650,5261
|
|
20240621,151600,34552439050,42750,42750,42750,42700,617
|
|
20240621,151500,34526086350,42750,42700,42800,42700,2249
|
|
20240621,151400,34430032300,42700,42700,42800,42650,8566
|
|
20240621,151300,34063981800,42700,42650,42700,42650,292
|
|
20240621,151200,34051524850,42650,42700,42700,42650,544
|
|
20240621,151100,34028319450,42650,42700,42700,42650,697
|
|
20240621,151000,33998584400,42700,42700,42700,42650,866
|
|
20240621,150900,33961611900,42700,42650,42700,42650,2879
|
|
20240621,150800,33838801800,42650,42650,42700,42650,1183
|
|
20240621,150700,33788304900,42700,42600,42700,42550,5885
|
|
20240621,150600,33537313350,42600,42600,42650,42600,1044
|
|
20240621,150500,33492799100,42550,42800,42800,42500,10443
|
|
20240621,150400,33048325850,42750,42750,42800,42700,1550
|
|
20240621,150300,32982058800,42750,42700,42750,42650,4075
|
|
20240621,150200,32808113200,42650,42650,42750,42500,10644
|
|
20240621,150100,32355547650,42700,42700,42750,42500,10333
|
|
20240621,150000,31915216050,42750,42650,42750,42650,644
|
|
20240621,145900,31887733150,42700,42650,42750,42650,2272
|
|
20240621,145800,31790671050,42700,42650,42700,42650,736
|
|
20240621,145700,31759272750,42700,42650,42750,42650,1670
|
|
20240621,145600,31688001750,42700,42650,42750,42650,1963
|
|
20240621,145500,31604203200,42650,42650,42700,42450,9678
|
|
20240621,145400,31192545000,42650,42700,42800,42600,5669
|
|
20240621,145300,30950814800,42800,42800,42850,42650,1902
|
|
20240621,145200,30869518300,42800,42850,42900,42750,1570
|
|
20240621,145100,30802303700,42900,42800,42900,42750,1287
|
|
20240621,145000,30747169700,42750,42850,42900,42750,1310
|
|
20240621,144900,30691078100,42700,42800,42900,42650,3559
|
|
20240621,144800,30538812000,42850,42850,42850,42800,526
|
|
20240621,144700,30516293600,42850,42800,42850,42800,955
|
|
20240621,144600,30475405800,42850,42850,42850,42800,419
|
|
20240621,144500,30457469200,42850,42800,42850,42800,1543
|
|
20240621,144400,30391384750,42800,42700,42850,42550,5906
|
|
20240621,144300,30138873350,42750,42700,42750,42700,883
|
|
20240621,144200,30101163550,42750,42700,42750,42650,2728
|
|
20240621,144100,29984706400,42700,42700,42700,42650,551
|
|
20240621,144000,29961200350,42700,42700,42700,42600,997
|
|
20240621,143900,29918671050,42700,42600,42700,42600,670
|
|
20240621,143800,29890107100,42700,42550,42700,42500,2255
|
|
20240621,143700,29794170100,42550,42700,42700,42550,5691
|
|
20240621,143600,29551637600,42700,42650,42750,42650,2301
|
|
20240621,143500,29453395200,42650,42650,42750,42650,2716
|
|
20240621,143400,29337551850,42650,42650,42750,42550,1011
|
|
20240621,143300,29294432850,42600,42650,42700,42550,1933
|
|
20240621,143200,29212059350,42700,42650,42750,42650,776
|
|
20240621,143100,29178934700,42650,42700,42700,42600,1382
|
|
20240621,143000,29120008100,42650,42650,42750,42600,2780
|
|
20240621,142900,29001387350,42650,42600,42700,42550,1737
|
|
20240621,142800,28927411350,42600,42600,42650,42550,666
|
|
20240621,142700,28899035150,42600,42700,42750,42500,9572
|
|
20240621,142600,28491581100,42750,42750,42800,42700,705
|
|
20240621,142500,28461445800,42800,42800,42850,42750,710
|
|
20240621,142400,28431072050,42800,42850,42850,42750,827
|
|
20240621,142300,28395669850,42800,42800,42850,42750,1634
|
|
20240621,142200,28325693850,42750,42800,42800,42600,2493
|
|
20240621,142100,28219189050,42750,42800,42850,42750,813
|
|
20240621,142000,28184407350,42800,42750,42850,42750,654
|
|
20240621,141900,28156411050,42850,42700,42850,42650,1391
|
|
20240621,141800,28096928650,42650,42700,42750,42650,705
|
|
20240621,141700,28066828550,42750,42650,42750,42600,1338
|
|
20240621,141600,28009735250,42650,42800,42800,42600,1735
|
|
20240621,141500,27935692900,42750,42700,42850,42700,655
|
|
20240621,141400,27907669850,42800,42800,42850,42600,6645
|
|
20240621,141300,27624075600,42800,42800,42850,42800,770
|
|
20240621,141200,27591108500,42850,42750,42900,42750,1902
|
|
20240621,141100,27509652900,42800,42800,42850,42700,1785
|
|
20240621,141000,27433363450,42850,42750,42850,42700,969
|
|
20240621,140900,27391916150,42700,42750,42800,42700,880
|
|
20240621,140800,27354318250,42750,42750,42800,42750,632
|
|
20240621,140700,27327297750,42750,42700,42850,42700,996
|
|
20240621,140600,27284708600,42700,42700,42750,42600,1323
|
|
20240621,140500,27228272700,42650,42700,42750,42650,1547
|
|
20240621,140400,27162261850,42750,42700,42800,42700,588
|
|
20240621,140300,27137142300,42750,42750,42850,42700,667
|
|
20240621,140200,27108607000,42750,42700,42800,42700,944
|
|
20240621,140100,27068258800,42750,42700,42750,42650,795
|
|
20240621,140000,27034310000,42700,42750,42800,42650,1558
|
|
20240621,135900,26967778750,42750,42800,42800,42700,945
|
|
20240621,135800,26927387100,42700,42800,42800,42650,948
|
|
20240621,135700,26886883750,42750,42650,42800,42650,2050
|
|
20240621,135600,26799231200,42650,42750,42750,42650,1545
|
|
20240621,135500,26733283850,42700,42700,42750,42700,490
|
|
20240621,135400,26712360000,42700,42700,42750,42700,1790
|
|
20240621,135300,26635916850,42750,42750,42800,42700,435
|
|
20240621,135200,26617329850,42750,42800,42800,42700,1093
|
|
20240621,135100,26570598700,42800,42750,42800,42700,702
|
|
20240621,135000,26540585800,42700,42700,42750,42600,616
|
|
20240621,134900,26514273100,42600,42750,42750,42600,1957
|
|
20240621,134800,26430770900,42800,42750,42800,42700,1351
|
|
20240621,134700,26373057750,42750,42750,42750,42650,753
|
|
20240621,134600,26340890450,42700,42750,42750,42700,726
|
|
20240621,134500,26309876950,42750,42650,42800,42650,858
|
|
20240621,134400,26273213350,42650,42750,42800,42650,1621
|
|
20240621,134300,26204000600,42750,42700,42800,42650,3101
|
|
20240621,134200,26071607000,42700,42700,42750,42650,1585
|
|
20240621,134100,26003912550,42750,42700,42750,42650,1208
|
|
20240621,134000,25952317850,42700,42700,42750,42650,1291
|
|
20240621,133900,25897188250,42750,42700,42750,42650,2671
|
|
20240621,133800,25783113050,42700,42750,42800,42650,2235
|
|
20240621,133700,25687659100,42750,42750,42750,42700,1438
|
|
20240621,133600,25626206550,42750,42750,42750,42700,1166
|
|
20240621,133500,25576395100,42800,42800,42800,42700,1059
|
|
20240621,133400,25531125750,42800,42750,42850,42750,1064
|
|
20240621,133300,25485613200,42800,42800,42850,42750,673
|
|
20240621,133200,25456815200,42800,42700,42800,42650,3770
|
|
20240621,133100,25295783800,42700,42650,42800,42650,1507
|
|
20240621,133000,25231412200,42650,42700,42750,42600,3406
|
|
20240621,132900,25086036000,42700,42750,42800,42650,703
|
|
20240621,132800,25056014750,42700,42700,42700,42600,1989
|
|
20240621,132700,24971144750,42700,42700,42700,42500,2932
|
|
20240621,132600,24846197250,42700,42650,42700,42600,964
|
|
20240621,132500,24805091600,42650,42600,42700,42550,1709
|
|
20240621,132400,24732293200,42550,42700,42750,42500,5300
|
|
20240621,132300,24506870700,42750,42700,42750,42650,2360
|
|
20240621,132200,24406059900,42750,42650,42750,42650,1250
|
|
20240621,132100,24352686100,42700,42700,42750,42500,2233
|
|
20240621,132000,24257460750,42700,42650,42700,42600,1092
|
|
20240621,131900,24210860250,42700,42800,42850,42500,22335
|
|
20240621,131800,23260264850,42850,42800,42850,42750,543
|
|
20240621,131700,23237029700,42850,42800,42850,42750,434
|
|
20240621,131600,23218451250,42800,42850,42850,42700,2095
|
|
20240621,131500,23128851150,42850,42950,42950,42800,918
|
|
20240621,131400,23089475450,42950,42900,42950,42850,1053
|
|
20240621,131300,23044301600,42850,42800,42900,42800,3581
|
|
20240621,131200,22890792200,42850,42850,42850,42800,506
|
|
20240621,131100,22869125500,42850,42800,42850,42750,426
|
|
20240621,131000,22850896550,42800,42850,42850,42700,1407
|
|
20240621,130900,22790723250,42800,42800,42850,42800,543
|
|
20240621,130800,22767479000,42850,42850,42850,42750,1416
|
|
20240621,130700,22706866500,42850,42700,42850,42700,512
|
|
20240621,130600,22684968500,42700,42750,42800,42700,1049
|
|
20240621,130500,22640149200,42750,42750,42750,42600,1677
|
|
20240621,130400,22568621950,42700,42700,42750,42650,356
|
|
20240621,130300,22553417100,42750,42700,42750,42650,317
|
|
20240621,130200,22539880300,42700,42700,42750,42650,651
|
|
20240621,130100,22512091550,42750,42600,42750,42600,2148
|
|
20240621,130000,22420413850,42600,42550,42650,42500,535
|
|
20240621,125900,22397640500,42550,42650,42650,42550,1699
|
|
20240621,125800,22325281700,42650,42650,42700,42650,734
|
|
20240621,125700,22293962300,42650,42700,42750,42650,443
|
|
20240621,125600,22275047100,42700,42750,42750,42700,999
|
|
20240621,125500,22232388900,42750,42650,42750,42650,738
|
|
20240621,125400,22200877000,42700,42700,42700,42600,1592
|
|
20240621,125300,22133005150,42700,42650,42750,42650,428
|
|
20240621,125200,22114730250,42700,42700,42750,42650,307
|
|
20240621,125100,22101624050,42700,42750,42750,42650,1990
|
|
20240621,125000,22016642500,42700,42700,42750,42700,1354
|
|
20240621,124900,21958816500,42700,42650,42700,42550,1276
|
|
20240621,124800,21904371500,42700,42650,42750,42500,2428
|
|
20240621,124700,21800838700,42650,42700,42750,42650,1388
|
|
20240621,124600,21741571950,42750,42700,42750,42650,687
|
|
20240621,124500,21712224200,42700,42650,42700,42600,617
|
|
20240621,124400,21685909350,42650,42700,42750,42650,1178
|
|
20240621,124300,21635614850,42700,42850,42900,42500,7669
|
|
20240621,124200,21308609850,42850,42950,42950,42800,1056
|
|
20240621,124100,21263345300,42950,42850,42950,42850,2272
|
|
20240621,124000,21165871150,42900,42800,42900,42800,1710
|
|
20240621,123900,21092611550,42800,42900,42900,42800,562
|
|
20240621,123800,21068541450,42850,42850,42850,42800,875
|
|
20240621,123700,21031052150,42800,42850,42900,42500,3328
|
|
20240621,123600,20888771800,42850,42750,42850,42750,1071
|
|
20240621,123500,20842967950,42700,42750,42750,42650,660
|
|
20240621,123400,20814783550,42700,42600,42750,42600,654
|
|
20240621,123300,20786867600,42650,42650,42700,42600,517
|
|
20240621,123200,20764828250,42650,42650,42700,42450,4658
|
|
20240621,123100,20566811350,42650,42600,42700,42600,1050
|
|
20240621,123000,20522004800,42600,42650,42700,42600,778
|
|
20240621,122900,20488827750,42650,42600,42700,42600,526
|
|
20240621,122800,20466399250,42700,42650,42700,42600,934
|
|
20240621,122700,20426580700,42650,42700,42700,42650,508
|
|
20240621,122600,20404908250,42700,42650,42750,42500,2253
|
|
20240621,122500,20308910800,42650,42700,42750,42650,529
|
|
20240621,122400,20286325700,42700,42650,42700,42650,582
|
|
20240621,122300,20261478750,42650,42700,42700,42600,1308
|
|
20240621,122200,20205722100,42650,42750,42800,42500,10347
|
|
20240621,122100,19765422500,42800,42850,42850,42650,1667
|
|
20240621,122000,19694159900,42850,42850,42850,42750,504
|
|
20240621,121900,19672595500,42850,42700,42850,42700,819
|
|
20240621,121800,19637579050,42700,42700,42800,42700,632
|
|
20240621,121700,19610567850,42700,42700,42750,42700,307
|
|
20240621,121600,19597451600,42750,42650,42750,42650,330
|
|
20240621,121500,19583365000,42700,42750,42800,42650,1747
|
|
20240621,121400,19508777350,42750,42800,42850,42750,478
|
|
20240621,121300,19488320200,42800,42800,42850,42800,361
|
|
20240621,121200,19472869000,42850,42750,42850,42750,596
|
|
20240621,121100,19447360500,42800,42850,42850,42750,651
|
|
20240621,121000,19419517800,42800,42800,42850,42650,1476
|
|
20240621,120900,19356444400,42800,42850,42900,42750,566
|
|
20240621,120800,19332207650,42850,42800,42850,42800,902
|
|
20240621,120700,19293575350,42800,42750,42800,42700,487
|
|
20240621,120600,19272743950,42750,42800,42800,42700,1330
|
|
20240621,120500,19215884850,42800,42750,42800,42700,239
|
|
20240621,120400,19205667800,42750,42800,42800,42600,1940
|
|
20240621,120300,19122844300,42800,42800,42850,42750,397
|
|
20240621,120200,19105851550,42850,42800,42850,42700,2056
|
|
20240621,120100,19017820950,42750,42750,42750,42700,994
|
|
20240621,120000,18975349450,42700,42700,42750,42650,612
|
|
20240621,115900,18949214100,42700,42750,42750,42550,1415
|
|
20240621,115800,18888875300,42700,42750,42800,42700,291
|
|
20240621,115700,18876443200,42750,42750,42750,42700,516
|
|
20240621,115600,18854393100,42750,42700,42800,42650,1514
|
|
20240621,115500,18789755750,42650,42650,42700,42650,158
|
|
20240621,115400,18783016400,42700,42750,42750,42650,1514
|
|
20240621,115300,18718391100,42750,42750,42750,42700,1552
|
|
20240621,115200,18652103900,42750,42700,42750,42700,436
|
|
20240621,115100,18633476050,42750,42700,42800,42700,732
|
|
20240621,115000,18602193000,42700,42750,42800,42700,593
|
|
20240621,114900,18576847500,42750,42700,42800,42650,801
|
|
20240621,114800,18542629800,42700,42700,42750,42450,2116
|
|
20240621,114700,18452496300,42700,42700,42750,42650,559
|
|
20240621,114600,18428627900,42700,42500,42700,42500,3440
|
|
20240621,114500,18281998900,42450,42400,42500,42400,510
|
|
20240621,114400,18260355250,42450,42400,42450,42400,1411
|
|
20240621,114300,18200499450,42400,42400,42450,42400,902
|
|
20240621,114200,18162250050,42400,42400,42450,42400,2073
|
|
20240621,114100,18074353950,42400,42450,42450,42400,810
|
|
20240621,114000,18039983900,42500,42450,42500,42400,327
|
|
20240621,113900,18026109600,42400,42450,42450,42400,1037
|
|
20240621,113800,17982123000,42450,42400,42450,42400,1178
|
|
20240621,113700,17932138600,42450,42450,42500,42400,1691
|
|
20240621,113600,17860371550,42450,42450,42500,42450,1168
|
|
20240621,113500,17810766300,42450,42500,42550,42450,1797
|
|
20240621,113400,17734437200,42500,42550,42550,42450,776
|
|
20240621,113300,17701442400,42550,42550,42550,42500,1302
|
|
20240621,113200,17646083750,42600,42500,42600,42500,1883
|
|
20240621,113100,17565988800,42450,42500,42550,42450,2162
|
|
20240621,113000,17474138100,42550,42500,42550,42450,924
|
|
20240621,112900,17434869300,42550,42350,42550,42350,3928
|
|
20240621,112800,17268163300,42400,42350,42400,42350,1074
|
|
20240621,112700,17222672650,42400,42350,42400,42350,1076
|
|
20240621,112600,17177091500,42350,42350,42400,42350,1939
|
|
20240621,112500,17094968400,42350,42350,42400,42350,1532
|
|
20240621,112400,17030071500,42350,42400,42450,42350,607
|
|
20240621,112300,17004331550,42400,42400,42450,42400,1016
|
|
20240621,112200,16961251950,42400,42400,42450,42350,3436
|
|
20240621,112100,16815576300,42450,42450,42450,42400,715
|
|
20240621,112000,16785258150,42400,42450,42500,42400,1851
|
|
20240621,111900,16706774850,42400,42450,42450,42400,1331
|
|
20240621,111800,16650291200,42400,42500,42500,42400,1086
|
|
20240621,111700,16604192800,42500,42450,42500,42450,650
|
|
20240621,111600,16576598950,42450,42450,42500,42450,1384
|
|
20240621,111500,16517843700,42500,42550,42550,42450,1717
|
|
20240621,111400,16444919000,42500,42500,42550,42450,1860
|
|
20240621,111300,16365866750,42500,42500,42550,42500,1165
|
|
20240621,111200,16316345450,42450,42450,42500,42450,598
|
|
20240621,111100,16290959350,42500,42450,42500,42450,1109
|
|
20240621,111000,16243876500,42450,42500,42550,42450,849
|
|
20240621,110900,16207816000,42500,42500,42550,42450,2090
|
|
20240621,110800,16119037400,42550,42550,42550,42500,1360
|
|
20240621,110700,16061230050,42500,42550,42550,42500,513
|
|
20240621,110600,16039425500,42550,42550,42550,42450,1061
|
|
20240621,110500,15994315650,42550,42500,42550,42450,2066
|
|
20240621,110400,15906494150,42500,42500,42550,42450,1827
|
|
20240621,110300,15828890600,42500,42400,42500,42400,704
|
|
20240621,110200,15799011000,42500,42450,42500,42400,2042
|
|
20240621,110100,15712379550,42450,42450,42500,42400,1437
|
|
20240621,110000,15651395050,42500,42500,42550,42450,846
|
|
20240621,105900,15615460250,42500,42400,42500,42350,3814
|
|
20240621,105800,15453598700,42400,42400,42450,42300,5174
|
|
20240621,105700,15234457250,42400,42400,42450,42400,2818
|
|
20240621,105600,15114968350,42400,42450,42500,42400,1746
|
|
20240621,105500,15040888200,42450,42450,42500,42400,783
|
|
20240621,105400,15007665750,42400,42400,42550,42350,6732
|
|
20240621,105300,14721878050,42400,42550,42550,42400,13381
|
|
20240621,105200,14153582050,42550,42600,42600,42500,2636
|
|
20240621,105100,14041415750,42600,42550,42600,42550,1558
|
|
20240621,105000,13975062600,42550,42600,42650,42550,3108
|
|
20240621,104900,13842666200,42650,42650,42650,42600,1283
|
|
20240621,104800,13787978200,42650,42650,42650,42600,792
|
|
20240621,104700,13754223600,42600,42700,42750,42600,2125
|
|
20240621,104600,13663615450,42700,42700,42750,42650,2366
|
|
20240621,104500,13562579600,42750,42700,42750,42700,479
|
|
20240621,104400,13542119850,42700,42800,42800,42700,914
|
|
20240621,104300,13503047050,42750,42750,42800,42700,1188
|
|
20240621,104200,13452261000,42750,42750,42750,42700,1421
|
|
20240621,104100,13391561950,42750,42850,42850,42750,533
|
|
20240621,104000,13368753150,42800,42850,42850,42800,1722
|
|
20240621,103900,13295038900,42800,42800,42850,42800,794
|
|
20240621,103800,13261026300,42800,42800,42850,42800,464
|
|
20240621,103700,13241164800,42800,42850,42850,42800,1089
|
|
20240621,103600,13194524100,42850,42900,42900,42800,2321
|
|
20240621,103500,13095125600,42900,42900,42900,42850,514
|
|
20240621,103400,13073087300,42850,42850,42900,42850,111
|
|
20240621,103300,13068330050,42850,42850,42900,42800,1225
|
|
20240621,103200,13015840650,42800,42800,42850,42800,815
|
|
20240621,103100,12980925000,42800,42850,42850,42750,1655
|
|
20240621,103000,12910107950,42800,42750,42800,42700,1130
|
|
20240621,102900,12861775850,42700,42650,42800,42600,1389
|
|
20240621,102800,12802487500,42650,42600,42650,42600,566
|
|
20240621,102700,12778361800,42650,42600,42650,42550,1629
|
|
20240621,102600,12708963650,42550,42650,42650,42500,2955
|
|
20240621,102500,12583216750,42650,42700,42700,42600,2023
|
|
20240621,102400,12496979250,42650,42650,42750,42650,966
|
|
20240621,102300,12455756600,42600,42700,42700,42600,1060
|
|
20240621,102200,12410538550,42700,42600,42750,42600,768
|
|
20240621,102100,12377763050,42650,42650,42650,42550,2065
|
|
20240621,102000,12289767500,42600,42650,42750,42550,3718
|
|
20240621,101900,12131249600,42650,42600,42650,42550,1118
|
|
20240621,101800,12083619150,42600,42700,42700,42600,1459
|
|
20240621,101700,12021389450,42650,42550,42700,42550,3608
|
|
20240621,101600,11867723050,42550,42650,42650,42500,2609
|
|
20240621,101500,11756661850,42600,42700,42700,42500,9413
|
|
20240621,101400,11355995050,42700,42650,42750,42650,2638
|
|
20240621,101300,11243446850,42700,42600,42750,42600,2922
|
|
20240621,101200,11118865350,42800,42750,42800,42600,4008
|
|
20240621,101100,10947797950,42750,42700,42750,42650,3527
|
|
20240621,101000,10797193050,42750,42850,42850,42700,4933
|
|
20240621,100900,10586270900,42800,42900,42900,42800,2087
|
|
20240621,100800,10496933800,42900,42900,42950,42800,4690
|
|
20240621,100700,10295994400,42900,42950,42950,42900,1061
|
|
20240621,100600,10250453050,42950,43050,43050,42900,1719
|
|
20240621,100500,10176597850,43050,43000,43050,43000,530
|
|
20240621,100400,10153796450,43050,42950,43050,42900,1165
|
|
20240621,100300,10103713250,42950,42850,43100,42850,13431
|
|
20240621,100200,9526802500,42850,43200,43200,42850,21563
|
|
20240621,100100,8599880000,43200,43050,43250,43050,860
|
|
20240621,100000,8562829450,43050,43050,43100,43000,3174
|
|
20240621,095900,8426245750,43100,43050,43100,43050,893
|
|
20240621,095800,8387783800,43100,43050,43150,43000,7427
|
|
20240621,095700,8068282450,43250,43300,43350,43100,6474
|
|
20240621,095600,7788813350,43300,43250,43350,43250,589
|
|
20240621,095500,7763303900,43300,43300,43350,43250,725
|
|
20240621,095400,7731911350,43300,43200,43350,43200,2106
|
|
20240621,095300,7640755550,43200,43150,43200,43100,788
|
|
20240621,095200,7606743550,43150,43200,43250,43000,2141
|
|
20240621,095100,7514511000,43150,43150,43300,43150,1222
|
|
20240621,095000,7461667400,43150,43200,43200,43100,612
|
|
20240621,094900,7435271800,43000,43200,43400,43000,9644
|
|
20240621,094800,7019674900,43200,43000,43200,43000,1710
|
|
20240621,094700,6946009200,43050,43300,43300,43050,11180
|
|
20240621,094600,6463907100,43300,43400,43400,43250,1238
|
|
20240621,094500,6410283600,43400,43200,43450,43150,3462
|
|
20240621,094400,6260399050,43200,43300,43300,43200,3873
|
|
20240621,094300,6092976000,43300,43400,43400,43300,1869
|
|
20240621,094200,6012039550,43350,43350,43400,43300,780
|
|
20240621,094100,5978248450,43350,43350,43450,43350,2473
|
|
20240621,094000,5871000550,43350,43400,43400,43350,549
|
|
20240621,093900,5847188800,43400,43400,43400,43350,486
|
|
20240621,093800,5826103700,43400,43400,43450,43350,1387
|
|
20240621,093700,5765916650,43350,43350,43400,43300,1269
|
|
20240621,093600,5710909300,43350,43400,43450,43300,2310
|
|
20240621,093500,5610791850,43450,43350,43450,43350,1968
|
|
20240621,093400,5525431550,43400,43400,43450,43350,877
|
|
20240621,093300,5487368350,43400,43450,43500,43400,2357
|
|
20240621,093200,5385048950,43450,43400,43500,43400,1719
|
|
20240621,093100,5310358500,43400,43450,43450,43400,1258
|
|
20240621,093000,5255727800,43450,43550,43600,43450,2601
|
|
20240621,092900,5142695650,43500,43500,43600,43500,1022
|
|
20240621,092800,5098218150,43500,43500,43650,43450,1969
|
|
20240621,092700,5012525150,43500,43600,43650,43450,3473
|
|
20240621,092600,4861435600,43650,43500,43700,43400,2652
|
|
20240621,092500,4745994450,43450,43550,43550,43450,3409
|
|
20240621,092400,4597736900,43500,43500,43550,43500,1432
|
|
20240621,092300,4535440700,43550,43550,43600,43500,1939
|
|
20240621,092200,4451032400,43600,43700,43750,43500,7917
|
|
20240621,092100,4105706250,43700,43850,43850,43700,6297
|
|
20240621,092000,3830088150,43850,44050,44050,43800,2234
|
|
20240621,091900,3731943050,44050,44300,44300,44050,3223
|
|
20240621,091800,3589459550,44300,44250,44300,44200,476
|
|
20240621,091700,3568397500,44250,44200,44300,44150,1125
|
|
20240621,091600,3518651400,44200,44000,44200,43900,1567
|
|
20240621,091500,3449481100,44050,43950,44050,43850,2605
|
|
20240621,091400,3334948650,43850,43800,43950,43800,3497
|
|
20240621,091300,3181552700,43800,43850,43900,43750,6573
|
|
20240621,091200,2893497100,43900,43900,43950,43850,1825
|
|
20240621,091100,2813436650,43850,43950,44000,43850,3470
|
|
20240621,091000,2661119800,43900,44150,44300,43900,10900
|
|
20240621,090900,2181643250,44150,44250,44300,44100,1620
|
|
20240621,090800,2110093550,44100,44250,44300,44100,7415
|
|
20240621,090700,1782647300,44250,44350,44400,44200,2325
|
|
20240621,090600,1679676200,44250,44350,44450,44150,5243
|
|
20240621,090500,1447584200,44200,44650,44750,44050,16359
|
|
20240621,090400,720196250,44650,44900,44900,44600,3788
|
|
20240621,090300,550711550,44900,45000,45200,44850,3162
|
|
20240621,090200,408542650,44950,45600,45600,44950,4132
|
|
20240621,090100,221927150,45600,45400,45650,45300,933
|
|
20240621,090000,179534350,45700,45700,45750,45350,3869
|