748 lines
40 KiB
CSV
748 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,212500,34927891500,38450,38450,38450,38450,25228
|
|
20240618,212400,34927891500,38450,38450,38450,38450,0
|
|
20240618,212300,34927891500,38450,38450,38450,38450,0
|
|
20240618,212200,34927891500,38450,38450,38450,38450,0
|
|
20240618,212100,34927891500,38450,38450,38450,38450,0
|
|
20240618,212000,34927891500,38450,38450,38450,38450,0
|
|
20240618,211900,34927891500,38450,38450,38450,38450,0
|
|
20240618,211800,34927891500,38450,38450,38450,38450,0
|
|
20240618,211700,34927891500,38450,38450,38450,38450,0
|
|
20240618,211600,34927891500,38450,38450,38450,38450,0
|
|
20240618,211500,34927891500,38450,38450,38450,38450,0
|
|
20240618,211400,34927891500,38450,38450,38450,38450,0
|
|
20240618,211300,34927891500,38450,38450,38450,38450,0
|
|
20240618,211200,34927891500,38450,38450,38450,38450,0
|
|
20240618,211100,34927891500,38450,38450,38450,38450,0
|
|
20240618,211000,34927891500,38450,38450,38450,38450,0
|
|
20240618,210900,34927891500,38450,38450,38450,38450,0
|
|
20240618,210800,34927891500,38450,38450,38450,38450,0
|
|
20240618,210700,34927891500,38450,38450,38450,38450,0
|
|
20240618,210600,34927891500,38450,38450,38450,38450,0
|
|
20240618,210500,34927891500,38450,38450,38450,38450,0
|
|
20240618,210400,34927891500,38450,38450,38450,38450,0
|
|
20240618,210300,34927891500,38450,38450,38450,38450,0
|
|
20240618,210200,34927891500,38450,38450,38450,38450,0
|
|
20240618,210100,34927891500,38450,38450,38450,38450,0
|
|
20240618,210000,34927891500,38450,38450,38450,38450,0
|
|
20240618,205900,34927891500,38450,38450,38450,38450,0
|
|
20240618,205800,34927891500,38450,38450,38450,38450,0
|
|
20240618,205700,34927891500,38450,38450,38450,38450,0
|
|
20240618,205600,34927891500,38450,38450,38450,38450,0
|
|
20240618,205500,34927891500,38450,38450,38450,38450,25228
|
|
20240618,205400,34927891500,38450,38450,38450,38450,0
|
|
20240618,205300,34927891500,38450,38450,38450,38450,0
|
|
20240618,205200,34927891500,38450,38450,38450,38450,0
|
|
20240618,205100,34927891500,38450,38450,38450,38450,0
|
|
20240618,205000,34927891500,38450,38450,38450,38450,0
|
|
20240618,204900,34927891500,38450,38450,38450,38450,0
|
|
20240618,204800,34927891500,38450,38450,38450,38450,0
|
|
20240618,204700,34927891500,38450,38450,38450,38450,0
|
|
20240618,204600,34927891500,38450,38450,38450,38450,0
|
|
20240618,204500,34927891500,38450,38450,38450,38450,0
|
|
20240618,204400,34927891500,38450,38450,38450,38450,0
|
|
20240618,204300,34927891500,38450,38450,38450,38450,0
|
|
20240618,204200,34927891500,38450,38450,38450,38450,0
|
|
20240618,204100,34927891500,38450,38450,38450,38450,0
|
|
20240618,204000,34927891500,38450,38450,38450,38450,0
|
|
20240618,203900,34927891500,38450,38450,38450,38450,0
|
|
20240618,203800,34927891500,38450,38450,38450,38450,0
|
|
20240618,203700,34927891500,38450,38450,38450,38450,0
|
|
20240618,203600,34927891500,38450,38450,38450,38450,0
|
|
20240618,203500,34927891500,38450,38450,38450,38450,0
|
|
20240618,203400,34927891500,38450,38450,38450,38450,0
|
|
20240618,203300,34927891500,38450,38450,38450,38450,0
|
|
20240618,203200,34927891500,38450,38450,38450,38450,0
|
|
20240618,203100,34927891500,38450,38450,38450,38450,0
|
|
20240618,203000,34927891500,38450,38450,38450,38450,0
|
|
20240618,202900,34927891500,38450,38450,38450,38450,0
|
|
20240618,202800,34927891500,38450,38450,38450,38450,0
|
|
20240618,202700,34927891500,38450,38450,38450,38450,0
|
|
20240618,202600,34927891500,38450,38450,38450,38450,0
|
|
20240618,202500,34927891500,38450,38450,38450,38450,25228
|
|
20240618,202400,34927891500,38450,38450,38450,38450,0
|
|
20240618,202300,34927891500,38450,38450,38450,38450,0
|
|
20240618,202200,34927891500,38450,38450,38450,38450,0
|
|
20240618,202100,34927891500,38450,38450,38450,38450,0
|
|
20240618,202000,34927891500,38450,38450,38450,38450,0
|
|
20240618,201900,34927891500,38450,38450,38450,38450,0
|
|
20240618,201800,34927891500,38450,38450,38450,38450,0
|
|
20240618,201700,34927891500,38450,38450,38450,38450,0
|
|
20240618,201600,34927891500,38450,38450,38450,38450,0
|
|
20240618,201500,34927891500,38450,38450,38450,38450,0
|
|
20240618,201400,34927891500,38450,38450,38450,38450,0
|
|
20240618,201300,34927891500,38450,38450,38450,38450,0
|
|
20240618,201200,34927891500,38450,38450,38450,38450,0
|
|
20240618,201100,34927891500,38450,38450,38450,38450,0
|
|
20240618,201000,34927891500,38450,38450,38450,38450,0
|
|
20240618,200900,34927891500,38450,38450,38450,38450,0
|
|
20240618,200800,34927891500,38450,38450,38450,38450,0
|
|
20240618,200700,34927891500,38450,38450,38450,38450,0
|
|
20240618,200600,34927891500,38450,38450,38450,38450,0
|
|
20240618,200500,34927891500,38450,38450,38450,38450,0
|
|
20240618,200400,34927891500,38450,38450,38450,38450,0
|
|
20240618,200300,34927891500,38450,38450,38450,38450,0
|
|
20240618,200200,34927891500,38450,38450,38450,38450,0
|
|
20240618,200100,34927891500,38450,38450,38450,38450,0
|
|
20240618,200000,34927891500,38450,38450,38450,38450,0
|
|
20240618,195900,34927891500,38450,38450,38450,38450,0
|
|
20240618,195800,34927891500,38450,38450,38450,38450,0
|
|
20240618,195700,34927891500,38450,38450,38450,38450,0
|
|
20240618,195600,34927891500,38450,38450,38450,38450,0
|
|
20240618,195500,34927891500,38450,38450,38450,38450,25228
|
|
20240618,195400,34927891500,38450,38450,38450,38450,0
|
|
20240618,195300,34927891500,38450,38450,38450,38450,0
|
|
20240618,195200,34927891500,38450,38450,38450,38450,0
|
|
20240618,195100,34927891500,38450,38450,38450,38450,0
|
|
20240618,195000,34927891500,38450,38450,38450,38450,0
|
|
20240618,194900,34927891500,38450,38450,38450,38450,0
|
|
20240618,194800,34927891500,38450,38450,38450,38450,0
|
|
20240618,194700,34927891500,38450,38450,38450,38450,0
|
|
20240618,194600,34927891500,38450,38450,38450,38450,0
|
|
20240618,194500,34927891500,38450,38450,38450,38450,0
|
|
20240618,194400,34927891500,38450,38450,38450,38450,0
|
|
20240618,194300,34927891500,38450,38450,38450,38450,0
|
|
20240618,194200,34927891500,38450,38450,38450,38450,0
|
|
20240618,194100,34927891500,38450,38450,38450,38450,0
|
|
20240618,194000,34927891500,38450,38450,38450,38450,0
|
|
20240618,193900,34927891500,38450,38450,38450,38450,0
|
|
20240618,193800,34927891500,38450,38450,38450,38450,0
|
|
20240618,193700,34927891500,38450,38450,38450,38450,0
|
|
20240618,193600,34927891500,38450,38450,38450,38450,0
|
|
20240618,193500,34927891500,38450,38450,38450,38450,0
|
|
20240618,193400,34927891500,38450,38450,38450,38450,0
|
|
20240618,193300,34927891500,38450,38450,38450,38450,0
|
|
20240618,193200,34927891500,38450,38450,38450,38450,0
|
|
20240618,193100,34927891500,38450,38450,38450,38450,0
|
|
20240618,193000,34927891500,38450,38450,38450,38450,0
|
|
20240618,192900,34927891500,38450,38450,38450,38450,0
|
|
20240618,192800,34927891500,38450,38450,38450,38450,0
|
|
20240618,192700,34927891500,38450,38450,38450,38450,0
|
|
20240618,192600,34927891500,38450,38450,38450,38450,0
|
|
20240618,192500,34927891500,38450,38450,38450,38450,25228
|
|
20240618,192400,34927891500,38450,38450,38450,38450,0
|
|
20240618,192300,34927891500,38450,38450,38450,38450,0
|
|
20240618,192200,34927891500,38450,38450,38450,38450,0
|
|
20240618,192100,34927891500,38450,38450,38450,38450,0
|
|
20240618,192000,34927891500,38450,38450,38450,38450,0
|
|
20240618,191900,34927891500,38450,38450,38450,38450,0
|
|
20240618,191800,34927891500,38450,38450,38450,38450,0
|
|
20240618,191700,34927891500,38450,38450,38450,38450,0
|
|
20240618,191600,34927891500,38450,38450,38450,38450,0
|
|
20240618,191500,34927891500,38450,38450,38450,38450,0
|
|
20240618,191400,34927891500,38450,38450,38450,38450,0
|
|
20240618,191300,34927891500,38450,38450,38450,38450,0
|
|
20240618,191200,34927891500,38450,38450,38450,38450,0
|
|
20240618,191100,34927891500,38450,38450,38450,38450,0
|
|
20240618,191000,34927891500,38450,38450,38450,38450,0
|
|
20240618,190900,34927891500,38450,38450,38450,38450,0
|
|
20240618,190800,34927891500,38450,38450,38450,38450,0
|
|
20240618,190700,34927891500,38450,38450,38450,38450,0
|
|
20240618,190600,34927891500,38450,38450,38450,38450,0
|
|
20240618,190500,34927891500,38450,38450,38450,38450,0
|
|
20240618,190400,34927891500,38450,38450,38450,38450,0
|
|
20240618,190300,34927891500,38450,38450,38450,38450,0
|
|
20240618,190200,34927891500,38450,38450,38450,38450,0
|
|
20240618,190100,34927891500,38450,38450,38450,38450,0
|
|
20240618,190000,34927891500,38450,38450,38450,38450,0
|
|
20240618,185900,34927891500,38450,38450,38450,38450,0
|
|
20240618,185800,34927891500,38450,38450,38450,38450,0
|
|
20240618,185700,34927891500,38450,38450,38450,38450,0
|
|
20240618,185600,34927891500,38450,38450,38450,38450,0
|
|
20240618,185500,34927891500,38450,38450,38450,38450,25228
|
|
20240618,185400,34927891500,38450,38450,38450,38450,0
|
|
20240618,185300,34927891500,38450,38450,38450,38450,0
|
|
20240618,185200,34927891500,38450,38450,38450,38450,0
|
|
20240618,185100,34927891500,38450,38450,38450,38450,0
|
|
20240618,185000,34927891500,38450,38450,38450,38450,0
|
|
20240618,184900,34927891500,38450,38450,38450,38450,0
|
|
20240618,184800,34927891500,38450,38450,38450,38450,0
|
|
20240618,184700,34927891500,38450,38450,38450,38450,0
|
|
20240618,184600,34927891500,38450,38450,38450,38450,0
|
|
20240618,184500,34927891500,38450,38450,38450,38450,0
|
|
20240618,184400,34927891500,38450,38450,38450,38450,0
|
|
20240618,184300,34927891500,38450,38450,38450,38450,0
|
|
20240618,184200,34927891500,38450,38450,38450,38450,0
|
|
20240618,184100,34927891500,38450,38450,38450,38450,0
|
|
20240618,184000,34927891500,38450,38450,38450,38450,0
|
|
20240618,183900,34927891500,38450,38450,38450,38450,0
|
|
20240618,183800,34927891500,38450,38450,38450,38450,0
|
|
20240618,183700,34927891500,38450,38450,38450,38450,0
|
|
20240618,183600,34927891500,38450,38450,38450,38450,0
|
|
20240618,183500,34927891500,38450,38450,38450,38450,0
|
|
20240618,183400,34927891500,38450,38450,38450,38450,0
|
|
20240618,183300,34927891500,38450,38450,38450,38450,0
|
|
20240618,183200,34927891500,38450,38450,38450,38450,0
|
|
20240618,183100,34927891500,38450,38450,38450,38450,0
|
|
20240618,183000,34927891500,38450,38450,38450,38450,0
|
|
20240618,182900,34927891500,38450,38450,38450,38450,0
|
|
20240618,182800,34927891500,38450,38450,38450,38450,0
|
|
20240618,182700,34927891500,38450,38450,38450,38450,0
|
|
20240618,182600,34927891500,38450,38450,38450,38450,0
|
|
20240618,182500,34927891500,38450,38450,38450,38450,25228
|
|
20240618,182400,34927891500,38450,38450,38450,38450,0
|
|
20240618,182300,34927891500,38450,38450,38450,38450,0
|
|
20240618,182200,34927891500,38450,38450,38450,38450,0
|
|
20240618,182100,34927891500,38450,38450,38450,38450,0
|
|
20240618,182000,34927891500,38450,38450,38450,38450,0
|
|
20240618,181900,34927891500,38450,38450,38450,38450,0
|
|
20240618,181800,34927891500,38450,38450,38450,38450,0
|
|
20240618,181700,34927891500,38450,38450,38450,38450,0
|
|
20240618,181600,34927891500,38450,38450,38450,38450,0
|
|
20240618,181500,34927891500,38450,38450,38450,38450,0
|
|
20240618,181400,34927891500,38450,38450,38450,38450,0
|
|
20240618,181300,34927891500,38450,38450,38450,38450,0
|
|
20240618,181200,34927891500,38450,38450,38450,38450,0
|
|
20240618,181100,34927891500,38450,38450,38450,38450,0
|
|
20240618,181000,34927891500,38450,38450,38450,38450,0
|
|
20240618,180900,34927891500,38450,38450,38450,38450,0
|
|
20240618,180800,34927891500,38450,38450,38450,38450,0
|
|
20240618,180700,34927891500,38450,38450,38450,38450,0
|
|
20240618,180600,34927891500,38450,38450,38450,38450,0
|
|
20240618,180500,34927891500,38450,38450,38450,38450,0
|
|
20240618,180400,34927891500,38450,38450,38450,38450,0
|
|
20240618,180300,34927891500,38450,38450,38450,38450,0
|
|
20240618,180200,34927891500,38450,38450,38450,38450,0
|
|
20240618,180100,34927891500,38450,38450,38450,38450,0
|
|
20240618,180000,34927891500,38450,38450,38450,38450,0
|
|
20240618,175900,34927891500,38450,38450,38450,38450,0
|
|
20240618,175800,34927891500,38450,38450,38450,38450,0
|
|
20240618,175700,34927891500,38450,38450,38450,38450,0
|
|
20240618,175600,34927891500,38450,38450,38450,38450,0
|
|
20240618,175500,34927891500,38450,38450,38450,38450,25228
|
|
20240618,175400,34927891500,38450,38450,38450,38450,0
|
|
20240618,175300,34927891500,38450,38450,38450,38450,0
|
|
20240618,175200,34927891500,38450,38450,38450,38450,0
|
|
20240618,175100,34927891500,38450,38450,38450,38450,0
|
|
20240618,175000,34927891500,38450,38450,38450,38450,0
|
|
20240618,174900,34927891500,38450,38450,38450,38450,0
|
|
20240618,174800,34927891500,38450,38450,38450,38450,0
|
|
20240618,174700,34927891500,38450,38450,38450,38450,0
|
|
20240618,174600,34927891500,38450,38450,38450,38450,0
|
|
20240618,174500,34927891500,38450,38450,38450,38450,0
|
|
20240618,174400,34927891500,38450,38450,38450,38450,0
|
|
20240618,174300,34927891500,38450,38450,38450,38450,0
|
|
20240618,174200,34927891500,38450,38450,38450,38450,0
|
|
20240618,174100,34927891500,38450,38450,38450,38450,0
|
|
20240618,174000,34927891500,38450,38450,38450,38450,0
|
|
20240618,173900,34927891500,38450,38450,38450,38450,0
|
|
20240618,173800,34927891500,38450,38450,38450,38450,0
|
|
20240618,173700,34927891500,38450,38450,38450,38450,0
|
|
20240618,173600,34927891500,38450,38450,38450,38450,0
|
|
20240618,173500,34927891500,38450,38450,38450,38450,0
|
|
20240618,173400,34927891500,38450,38450,38450,38450,0
|
|
20240618,173300,34927891500,38450,38450,38450,38450,0
|
|
20240618,173200,34927891500,38450,38450,38450,38450,0
|
|
20240618,173100,34927891500,38450,38450,38450,38450,0
|
|
20240618,173000,34927891500,38450,38450,38450,38450,0
|
|
20240618,172900,34927891500,38450,38450,38450,38450,0
|
|
20240618,172800,34927891500,38450,38450,38450,38450,0
|
|
20240618,172700,34927891500,38450,38450,38450,38450,0
|
|
20240618,172600,34927891500,38450,38450,38450,38450,0
|
|
20240618,172500,34927891500,38450,38450,38450,38450,25228
|
|
20240618,172400,34927891500,38450,38450,38450,38450,0
|
|
20240618,172300,34927891500,38450,38450,38450,38450,0
|
|
20240618,172200,34927891500,38450,38450,38450,38450,0
|
|
20240618,172100,34927891500,38450,38450,38450,38450,0
|
|
20240618,172000,34927891500,38450,38450,38450,38450,0
|
|
20240618,171900,34927891500,38450,38450,38450,38450,0
|
|
20240618,171800,34927891500,38450,38450,38450,38450,0
|
|
20240618,171700,34927891500,38450,38450,38450,38450,0
|
|
20240618,171600,34927891500,38450,38450,38450,38450,0
|
|
20240618,171500,34927891500,38450,38450,38450,38450,0
|
|
20240618,171400,34927891500,38450,38450,38450,38450,0
|
|
20240618,171300,34927891500,38450,38450,38450,38450,0
|
|
20240618,171200,34927891500,38450,38450,38450,38450,0
|
|
20240618,171100,34927891500,38450,38450,38450,38450,0
|
|
20240618,171000,34927891500,38450,38450,38450,38450,0
|
|
20240618,170900,34927891500,38450,38450,38450,38450,0
|
|
20240618,170800,34927891500,38450,38450,38450,38450,0
|
|
20240618,170700,34927891500,38450,38450,38450,38450,0
|
|
20240618,170600,34927891500,38450,38450,38450,38450,0
|
|
20240618,170500,34927891500,38450,38450,38450,38450,0
|
|
20240618,170400,34927891500,38450,38450,38450,38450,0
|
|
20240618,170300,34927891500,38450,38450,38450,38450,0
|
|
20240618,170200,34927891500,38450,38450,38450,38450,0
|
|
20240618,170100,34927891500,38450,38450,38450,38450,0
|
|
20240618,170000,34927891500,38450,38450,38450,38450,0
|
|
20240618,165900,34927891500,38450,38450,38450,38450,0
|
|
20240618,165800,34927891500,38450,38450,38450,38450,0
|
|
20240618,165700,34927891500,38450,38450,38450,38450,0
|
|
20240618,165600,34927891500,38450,38450,38450,38450,0
|
|
20240618,165500,34927891500,38450,38450,38450,38450,25228
|
|
20240618,165400,34927891500,38450,38450,38450,38450,0
|
|
20240618,165300,34927891500,38450,38450,38450,38450,0
|
|
20240618,165200,34927891500,38450,38450,38450,38450,0
|
|
20240618,165100,34927891500,38450,38450,38450,38450,0
|
|
20240618,165000,34927891500,38450,38450,38450,38450,0
|
|
20240618,164900,34927891500,38450,38450,38450,38450,0
|
|
20240618,164800,34927891500,38450,38450,38450,38450,0
|
|
20240618,164700,34927891500,38450,38450,38450,38450,0
|
|
20240618,164600,34927891500,38450,38450,38450,38450,0
|
|
20240618,164500,34927891500,38450,38450,38450,38450,0
|
|
20240618,164400,34927891500,38450,38450,38450,38450,0
|
|
20240618,164300,34927891500,38450,38450,38450,38450,0
|
|
20240618,164200,34927891500,38450,38450,38450,38450,0
|
|
20240618,164100,34927891500,38450,38450,38450,38450,0
|
|
20240618,164000,34927891500,38450,38450,38450,38450,0
|
|
20240618,163900,34927891500,38450,38450,38450,38450,0
|
|
20240618,163800,34927891500,38450,38450,38450,38450,0
|
|
20240618,163700,34927891500,38450,38450,38450,38450,0
|
|
20240618,163600,34927891500,38450,38450,38450,38450,0
|
|
20240618,163500,34927891500,38450,38450,38450,38450,0
|
|
20240618,163400,34927891500,38450,38450,38450,38450,0
|
|
20240618,163300,34927891500,38450,38450,38450,38450,0
|
|
20240618,163200,34927891500,38450,38450,38450,38450,0
|
|
20240618,163100,34927891500,38450,38450,38450,38450,0
|
|
20240618,163000,34927891500,38450,38450,38450,38450,0
|
|
20240618,162900,34927891500,38450,38450,38450,38450,0
|
|
20240618,162800,34927891500,38450,38450,38450,38450,0
|
|
20240618,162700,34927891500,38450,38450,38450,38450,0
|
|
20240618,162600,34927891500,38450,38450,38450,38450,0
|
|
20240618,162500,34927891500,38450,38450,38450,38450,25228
|
|
20240618,162400,34927891500,38450,38450,38450,38450,0
|
|
20240618,162300,34927891500,38450,38450,38450,38450,0
|
|
20240618,162200,34927891500,38450,38450,38450,38450,0
|
|
20240618,162100,34927891500,38450,38450,38450,38450,0
|
|
20240618,162000,34927891500,38450,38450,38450,38450,0
|
|
20240618,161900,34927891500,38450,38450,38450,38450,0
|
|
20240618,161800,34927891500,38450,38450,38450,38450,0
|
|
20240618,161700,34927891500,38450,38450,38450,38450,0
|
|
20240618,161600,34927891500,38450,38450,38450,38450,0
|
|
20240618,161500,34927891500,38450,38450,38450,38450,0
|
|
20240618,161400,34927891500,38450,38450,38450,38450,0
|
|
20240618,161300,34927891500,38450,38450,38450,38450,0
|
|
20240618,161200,34927891500,38450,38450,38450,38450,0
|
|
20240618,161100,34927891500,38450,38450,38450,38450,0
|
|
20240618,161000,34927891500,38450,38450,38450,38450,0
|
|
20240618,160900,34927891500,38450,38450,38450,38450,0
|
|
20240618,160800,34927891500,38450,38450,38450,38450,0
|
|
20240618,160700,34927891500,38450,38450,38450,38450,0
|
|
20240618,160600,34927891500,38450,38450,38450,38450,0
|
|
20240618,160500,34927891500,38450,38450,38450,38450,0
|
|
20240618,160400,34927891500,38450,38450,38450,38450,0
|
|
20240618,160300,34927891500,38450,38450,38450,38450,0
|
|
20240618,160200,34927891500,38450,38450,38450,38450,0
|
|
20240618,160100,34927891500,38450,38450,38450,38450,0
|
|
20240618,160000,34927891500,38450,38450,38450,38450,0
|
|
20240618,155900,34927891500,38450,38450,38450,38450,0
|
|
20240618,155800,34927891500,38450,38450,38450,38450,0
|
|
20240618,155700,34927891500,38450,38450,38450,38450,0
|
|
20240618,155600,34927891500,38450,38450,38450,38450,0
|
|
20240618,155500,34927891500,38450,38450,38450,38450,25228
|
|
20240618,155400,34927891500,38450,38450,38450,38450,0
|
|
20240618,155300,34927891500,38450,38450,38450,38450,0
|
|
20240618,155200,34927891500,38450,38450,38450,38450,0
|
|
20240618,155100,34927891500,38450,38450,38450,38450,0
|
|
20240618,155000,34927891500,38450,38450,38450,38450,0
|
|
20240618,154900,34927891500,38450,38450,38450,38450,0
|
|
20240618,154800,34927891500,38450,38450,38450,38450,0
|
|
20240618,154700,34927891500,38450,38450,38450,38450,0
|
|
20240618,154600,34927891500,38450,38450,38450,38450,0
|
|
20240618,154500,34927891500,38450,38450,38450,38450,0
|
|
20240618,154400,34927891500,38450,38450,38450,38450,0
|
|
20240618,154300,34927891500,38450,38450,38450,38450,0
|
|
20240618,154200,34927891500,38450,38450,38450,38450,0
|
|
20240618,154100,34927891500,38450,38450,38450,38450,0
|
|
20240618,154000,34927891500,38450,38450,38450,38450,0
|
|
20240618,153900,34927891500,38450,38450,38450,38450,0
|
|
20240618,153800,34927891500,38450,38450,38450,38450,0
|
|
20240618,153700,34927891500,38450,38450,38450,38450,0
|
|
20240618,153600,34927891500,38450,38450,38450,38450,0
|
|
20240618,153500,34927891500,38450,38450,38450,38450,0
|
|
20240618,153400,34927891500,38450,38450,38450,38450,0
|
|
20240618,153300,34927891500,38450,38450,38450,38450,0
|
|
20240618,153200,34927891500,38450,38450,38450,38450,0
|
|
20240618,153100,34927891500,38450,38450,38450,38450,0
|
|
20240618,153000,34927891500,38450,38450,38450,38450,25228
|
|
20240618,152900,33957874900,38400,38400,38400,38400,0
|
|
20240618,152800,33957874900,38400,38400,38400,38400,0
|
|
20240618,152700,33957874900,38400,38400,38400,38400,0
|
|
20240618,152600,33957874900,38400,38400,38400,38400,0
|
|
20240618,152500,33957874900,38400,38400,38400,38400,0
|
|
20240618,152400,33957874900,38400,38400,38400,38400,0
|
|
20240618,152300,33957874900,38400,38400,38400,38400,0
|
|
20240618,152200,33957874900,38400,38400,38400,38400,0
|
|
20240618,152100,33957874900,38400,38400,38400,38400,0
|
|
20240618,152000,33957874900,38400,38400,38400,38400,0
|
|
20240618,151900,33957874900,38400,38350,38400,38350,3225
|
|
20240618,151800,33834093500,38350,38400,38400,38350,2811
|
|
20240618,151700,33726241200,38350,38350,38400,38350,1822
|
|
20240618,151600,33656320050,38350,38350,38400,38350,8401
|
|
20240618,151500,33334045700,38350,38400,38400,38350,11721
|
|
20240618,151400,32884516300,38350,38400,38400,38350,2115
|
|
20240618,151300,32803393850,38350,38350,38400,38350,3145
|
|
20240618,151200,32682764150,38350,38350,38400,38350,1834
|
|
20240618,151100,32612420350,38350,38400,38400,38350,3451
|
|
20240618,151000,32480032800,38350,38400,38400,38350,5688
|
|
20240618,150900,32261786100,38450,38400,38450,38400,2811
|
|
20240618,150800,32153843300,38400,38400,38450,38400,3324
|
|
20240618,150700,32026200950,38400,38450,38450,38400,5034
|
|
20240618,150600,31832742800,38500,38450,38500,38450,4018
|
|
20240618,150500,31678237500,38450,38500,38500,38450,1578
|
|
20240618,150400,31617548300,38450,38500,38500,38450,817
|
|
20240618,150300,31586128100,38450,38500,38500,38450,1210
|
|
20240618,150200,31539597400,38500,38500,38500,38450,589
|
|
20240618,150100,31516925850,38450,38500,38500,38450,1488
|
|
20240618,150000,31459690250,38450,38500,38500,38450,471
|
|
20240618,145900,31441566600,38450,38450,38550,38400,8599
|
|
20240618,145800,31110917300,38400,38450,38450,38400,1189
|
|
20240618,145700,31065240200,38450,38450,38450,38400,1174
|
|
20240618,145600,31020157500,38400,38450,38450,38400,1220
|
|
20240618,145500,30973308450,38400,38400,38450,38400,828
|
|
20240618,145400,30941509800,38400,38400,38450,38400,724
|
|
20240618,145300,30913705050,38400,38450,38450,38400,1148
|
|
20240618,145200,30869621200,38450,38450,38450,38400,1330
|
|
20240618,145100,30818547800,38400,38400,38450,38400,931
|
|
20240618,145000,30782796400,38450,38400,38450,38400,596
|
|
20240618,144900,30759906400,38400,38400,38450,38400,231
|
|
20240618,144800,30751035150,38400,38450,38450,38400,398
|
|
20240618,144700,30735749400,38400,38400,38450,38400,320
|
|
20240618,144600,30723459750,38400,38450,38450,38400,425
|
|
20240618,144500,30707131600,38400,38400,38450,38400,1349
|
|
20240618,144400,30655328950,38400,38450,38450,38400,948
|
|
20240618,144300,30618925050,38400,38400,38450,38350,2000
|
|
20240618,144200,30542126300,38350,38350,38400,38350,934
|
|
20240618,144100,30506293650,38350,38400,38400,38350,1034
|
|
20240618,144000,30466606100,38350,38400,38450,38350,1285
|
|
20240618,143900,30417269700,38400,38400,38450,38400,1151
|
|
20240618,143800,30373071200,38400,38400,38400,38400,3161
|
|
20240618,143700,30251688800,38400,38400,38450,38400,1008
|
|
20240618,143600,30212963050,38400,38450,38450,38400,476
|
|
20240618,143500,30194684600,38400,38400,38450,38400,286
|
|
20240618,143400,30183699850,38400,38400,38450,38400,1813
|
|
20240618,143300,30114025600,38450,38400,38450,38400,790
|
|
20240618,143200,30083684200,38400,38400,38450,38400,420
|
|
20240618,143100,30067556150,38400,38450,38450,38400,1731
|
|
20240618,143000,30001001500,38450,38450,38500,38400,612
|
|
20240618,142900,29977486400,38450,38450,38450,38400,992
|
|
20240618,142800,29939350650,38400,38400,38450,38350,1287
|
|
20240618,142700,29889938450,38350,38350,38400,38350,136
|
|
20240618,142600,29884722100,38400,38350,38400,38350,247
|
|
20240618,142500,29875245850,38350,38350,38400,38350,1160
|
|
20240618,142400,29830759350,38350,38350,38400,38350,3106
|
|
20240618,142300,29711638350,38400,38400,38400,38350,438
|
|
20240618,142200,29694821450,38350,38400,38400,38350,535
|
|
20240618,142100,29674291550,38400,38400,38400,38350,734
|
|
20240618,142000,29646133300,38400,38300,38400,38300,2554
|
|
20240618,141900,29548217300,38300,38300,38350,38300,440
|
|
20240618,141800,29531360650,38350,38300,38350,38300,1432
|
|
20240618,141700,29476471100,38300,38300,38350,38300,1399
|
|
20240618,141600,29422888750,38300,38300,38350,38300,824
|
|
20240618,141500,29391299650,38300,38350,38350,38300,638
|
|
20240618,141400,29366858050,38350,38400,38400,38300,2236
|
|
20240618,141300,29281106950,38350,38350,38400,38350,1376
|
|
20240618,141200,29228337300,38400,38400,38450,38350,10061
|
|
20240618,141100,28842176900,38450,38450,38450,38400,907
|
|
20240618,141000,28807336600,38400,38400,38450,38400,506
|
|
20240618,140900,28787905200,38400,38450,38500,38400,6648
|
|
20240618,140800,28532311300,38450,38450,38500,38450,225
|
|
20240618,140700,28523659600,38450,38500,38500,38450,402
|
|
20240618,140600,28508196900,38450,38450,38500,38450,336
|
|
20240618,140500,28495276000,38450,38500,38500,38450,3418
|
|
20240618,140400,28363798350,38500,38550,38550,38500,2044
|
|
20240618,140300,28285024550,38550,38500,38600,38500,900
|
|
20240618,140200,28250331650,38500,38500,38500,38500,262
|
|
20240618,140100,28240244650,38500,38500,38500,38500,528
|
|
20240618,140000,28219916650,38500,38450,38500,38450,639
|
|
20240618,135900,28195317750,38500,38450,38500,38450,1481
|
|
20240618,135800,28138303750,38450,38500,38500,38450,744
|
|
20240618,135700,28109683100,38450,38450,38500,38450,868
|
|
20240618,135600,28076291050,38450,38550,38550,38450,3302
|
|
20240618,135500,27949175850,38500,38500,38550,38500,503
|
|
20240618,135400,27929806350,38500,38500,38550,38500,220
|
|
20240618,135300,27921336050,38500,38500,38500,38500,543
|
|
20240618,135200,27900430550,38500,38550,38600,38500,2483
|
|
20240618,135100,27804741350,38550,38550,38600,38550,453
|
|
20240618,135000,27787277750,38550,38600,38600,38550,3484
|
|
20240618,134900,27652884700,38600,38600,38650,38600,783
|
|
20240618,134800,27622658750,38600,38650,38700,38600,1114
|
|
20240618,134700,27579605750,38650,38700,38700,38650,516
|
|
20240618,134600,27559652200,38650,38700,38700,38650,413
|
|
20240618,134500,27543673850,38750,38700,38750,38700,1958
|
|
20240618,134400,27467881100,38700,38700,38750,38700,103
|
|
20240618,134300,27463894800,38700,38700,38750,38700,296
|
|
20240618,134200,27452437000,38700,38700,38750,38700,219
|
|
20240618,134100,27443961200,38700,38700,38750,38700,1021
|
|
20240618,134000,27404447000,38700,38750,38750,38700,793
|
|
20240618,133900,27373732850,38700,38750,38750,38700,219
|
|
20240618,133800,27365253550,38700,38700,38700,38700,543
|
|
20240618,133700,27344239450,38750,38700,38750,38700,96
|
|
20240618,133600,27340524150,38700,38700,38700,38700,441
|
|
20240618,133500,27323457450,38650,38650,38700,38650,1119
|
|
20240618,133400,27280194850,38650,38600,38700,38600,1097
|
|
20240618,133300,27237787600,38650,38600,38650,38600,443
|
|
20240618,133200,27220669700,38600,38600,38650,38600,1393
|
|
20240618,133100,27166872900,38650,38600,38650,38600,62
|
|
20240618,133000,27164478750,38600,38600,38600,38600,140
|
|
20240618,132900,27159074750,38650,38650,38650,38600,202
|
|
20240618,132800,27151277100,38650,38600,38650,38600,160
|
|
20240618,132700,27145098600,38650,38650,38700,38650,475
|
|
20240618,132600,27126737350,38650,38650,38700,38650,1248
|
|
20240618,132500,27078502050,38700,38700,38700,38650,313
|
|
20240618,132400,27066394850,38700,38750,38750,38700,1713
|
|
20240618,132300,27000095200,38700,38700,38750,38700,1215
|
|
20240618,132200,26953052800,38700,38600,38750,38600,2605
|
|
20240618,132100,26852280500,38600,38650,38650,38600,681
|
|
20240618,132000,26825991400,38650,38650,38650,38600,148
|
|
20240618,131900,26820272150,38650,38600,38650,38600,599
|
|
20240618,131800,26797125750,38650,38650,38700,38600,1040
|
|
20240618,131700,26756925200,38650,38700,38700,38650,673
|
|
20240618,131600,26730905800,38700,38650,38700,38650,635
|
|
20240618,131500,26706355850,38650,38550,38700,38500,2699
|
|
20240618,131400,26602185950,38550,38500,38550,38450,1157
|
|
20240618,131300,26557668400,38500,38450,38500,38400,2218
|
|
20240618,131200,26472410850,38450,38400,38450,38400,370
|
|
20240618,131100,26458188050,38400,38450,38450,38400,292
|
|
20240618,131000,26446961850,38450,38450,38450,38400,2208
|
|
20240618,130900,26362161850,38450,38400,38450,38400,1964
|
|
20240618,130800,26286741400,38450,38450,38450,38400,802
|
|
20240618,130700,26255933400,38400,38400,38450,38400,308
|
|
20240618,130600,26244104600,38450,38400,38450,38400,239
|
|
20240618,130500,26234924500,38400,38400,38450,38400,1337
|
|
20240618,130400,26183579850,38400,38400,38450,38400,528
|
|
20240618,130300,26163290400,38400,38400,38450,38400,824
|
|
20240618,130200,26131648750,38400,38450,38450,38400,5687
|
|
20240618,130100,25913176450,38450,38450,38500,38450,2782
|
|
20240618,130000,25806208350,38450,38500,38500,38450,699
|
|
20240618,125900,25779313950,38500,38450,38500,38450,643
|
|
20240618,125800,25754578150,38450,38500,38550,38450,7610
|
|
20240618,125700,25461596150,38550,38500,38550,38500,507
|
|
20240618,125600,25442063850,38500,38550,38550,38500,7735
|
|
20240618,125500,25143949700,38550,38550,38600,38550,678
|
|
20240618,125400,25117811650,38550,38550,38600,38550,2190
|
|
20240618,125300,25033382400,38600,38600,38600,38550,382
|
|
20240618,125200,25018646850,38550,38600,38600,38550,1561
|
|
20240618,125100,24958400300,38600,38600,38650,38600,250
|
|
20240618,125000,24948749000,38600,38600,38650,38600,279
|
|
20240618,124900,24937979500,38600,38600,38650,38550,753
|
|
20240618,124800,24908921350,38600,38650,38700,38600,7112
|
|
20240618,124700,24634216750,38700,38700,38700,38650,403
|
|
20240618,124600,24618629200,38650,38600,38700,38600,2213
|
|
20240618,124500,24533124300,38600,38650,38650,38600,203
|
|
20240618,124400,24525280100,38600,38600,38650,38600,95
|
|
20240618,124300,24521611900,38650,38600,38650,38550,865
|
|
20240618,124200,24488222850,38550,38600,38600,38550,293
|
|
20240618,124100,24476917150,38600,38600,38600,38550,763
|
|
20240618,124000,24447467350,38600,38600,38600,38550,1445
|
|
20240618,123900,24391698550,38600,38550,38600,38550,643
|
|
20240618,123800,24366903550,38550,38550,38600,38550,1546
|
|
20240618,123700,24307296450,38550,38550,38600,38550,415
|
|
20240618,123600,24291292200,38550,38550,38600,38550,599
|
|
20240618,123500,24268199800,38550,38550,38600,38550,558
|
|
20240618,123400,24246688100,38550,38500,38550,38500,4028
|
|
20240618,123300,24091427000,38500,38550,38550,38500,909
|
|
20240618,123200,24056425250,38550,38550,38550,38500,2173
|
|
20240618,123100,23972760550,38550,38650,38650,38500,22339
|
|
20240618,123000,23111326750,38600,38600,38650,38600,1635
|
|
20240618,122900,23048165700,38650,38650,38650,38600,1560
|
|
20240618,122800,22987937650,38650,38650,38700,38600,4044
|
|
20240618,122700,22831736750,38650,38650,38650,38650,855
|
|
20240618,122600,22798691000,38650,38700,38700,38650,2086
|
|
20240618,122500,22718048550,38700,38700,38700,38650,179
|
|
20240618,122400,22711128550,38700,38700,38750,38650,2064
|
|
20240618,122300,22631261750,38700,38750,38750,38700,249
|
|
20240618,122200,22621618900,38700,38750,38750,38700,303
|
|
20240618,122100,22609891800,38750,38700,38750,38700,236
|
|
20240618,122000,22600758450,38700,38700,38750,38700,586
|
|
20240618,121900,22578079900,38700,38650,38700,38650,2184
|
|
20240618,121800,22493566050,38650,38650,38700,38650,478
|
|
20240618,121700,22475084350,38650,38700,38700,38650,308
|
|
20240618,121600,22463169450,38650,38650,38700,38650,350
|
|
20240618,121500,22449630350,38650,38700,38700,38650,487
|
|
20240618,121400,22430789550,38700,38650,38700,38650,766
|
|
20240618,121300,22401177250,38700,38700,38700,38650,1115
|
|
20240618,121200,22358039250,38700,38650,38700,38650,1491
|
|
20240618,121100,22300343500,38650,38650,38700,38650,132
|
|
20240618,121000,22295241550,38650,38700,38700,38650,313
|
|
20240618,120900,22283136750,38700,38700,38700,38650,580
|
|
20240618,120800,22260698150,38650,38750,38750,38650,2619
|
|
20240618,120700,22159321800,38750,38700,38750,38700,526
|
|
20240618,120600,22138959700,38750,38750,38750,38700,332
|
|
20240618,120500,22126095950,38700,38650,38750,38650,646
|
|
20240618,120400,22101091400,38650,38650,38700,38650,759
|
|
20240618,120300,22071729850,38700,38650,38700,38650,833
|
|
20240618,120200,22039494500,38650,38700,38700,38650,669
|
|
20240618,120100,22013610900,38650,38700,38700,38650,58
|
|
20240618,120000,22011369050,38650,38650,38700,38650,480
|
|
20240618,115900,21992806600,38650,38700,38700,38650,889
|
|
20240618,115800,21958420450,38700,38700,38700,38650,882
|
|
20240618,115700,21924327100,38650,38650,38700,38650,1570
|
|
20240618,115600,21863639100,38650,38700,38700,38650,715
|
|
20240618,115500,21835986250,38650,38700,38700,38650,535
|
|
20240618,115400,21815306100,38650,38700,38700,38650,691
|
|
20240618,115300,21788594500,38650,38650,38700,38650,347
|
|
20240618,115200,21775176800,38650,38700,38700,38650,92
|
|
20240618,115100,21771617600,38700,38650,38700,38650,1834
|
|
20240618,115000,21700656150,38650,38650,38700,38650,629
|
|
20240618,114900,21676327650,38700,38700,38700,38650,641
|
|
20240618,114800,21651529450,38650,38700,38700,38650,246
|
|
20240618,114700,21642021300,38650,38600,38700,38600,536
|
|
20240618,114600,21621304600,38600,38700,38700,38600,1025
|
|
20240618,114500,21581673700,38650,38650,38700,38600,577
|
|
20240618,114400,21559361900,38700,38600,38700,38600,1461
|
|
20240618,114300,21502885800,38650,38600,38650,38550,2979
|
|
20240618,114200,21387886200,38600,38600,38600,38550,682
|
|
20240618,114100,21361582700,38550,38550,38600,38550,2133
|
|
20240618,114000,21279343700,38600,38600,38600,38550,496
|
|
20240618,113900,21260207800,38600,38600,38650,38550,4845
|
|
20240618,113800,21073254750,38600,38650,38700,38600,3636
|
|
20240618,113700,20932766250,38650,38650,38700,38650,493
|
|
20240618,113600,20913701650,38650,38650,38700,38650,794
|
|
20240618,113500,20883013250,38650,38650,38700,38650,546
|
|
20240618,113400,20861909250,38650,38700,38700,38650,835
|
|
20240618,113300,20829635350,38650,38650,38700,38650,762
|
|
20240618,113200,20800183400,38650,38650,38700,38650,794
|
|
20240618,113100,20769494650,38650,38650,38700,38650,1929
|
|
20240618,113000,20694919750,38600,38600,38650,38600,768
|
|
20240618,112900,20665255400,38600,38600,38650,38600,1278
|
|
20240618,112800,20615915850,38600,38650,38650,38600,2401
|
|
20240618,112700,20523218900,38600,38650,38650,38600,716
|
|
20240618,112600,20495556000,38650,38650,38650,38600,2709
|
|
20240618,112500,20390878350,38650,38700,38700,38600,5414
|
|
20240618,112400,20181634650,38650,38700,38700,38650,1529
|
|
20240618,112300,20122530900,38650,38700,38750,38650,4010
|
|
20240618,112200,19967325750,38750,38700,38750,38700,2615
|
|
20240618,112100,19866122250,38700,38750,38750,38700,4653
|
|
20240618,112000,19685991750,38750,38800,38800,38750,3537
|
|
20240618,111900,19548892800,38800,38750,38800,38750,3732
|
|
20240618,111800,19404190950,38800,38850,38900,38750,7902
|
|
20240618,111700,19097601050,38900,38900,38950,38850,5898
|
|
20240618,111600,18868296850,38950,38900,38950,38900,4562
|
|
20240618,111500,18690804950,38900,38950,38950,38900,13102
|
|
20240618,111400,18180622100,39000,39000,39000,38950,1141
|
|
20240618,111300,18136137700,39000,39000,39050,39000,938
|
|
20240618,111200,18099555650,38950,38950,39000,38950,1207
|
|
20240618,111100,18052504800,39000,39000,39000,38950,2447
|
|
20240618,111000,17957073100,39000,39000,39050,39000,774
|
|
20240618,110900,17926885100,39000,39000,39050,39000,404
|
|
20240618,110800,17911114300,39050,39000,39050,39000,566
|
|
20240618,110700,17889036750,39000,39050,39050,39000,475
|
|
20240618,110600,17870504850,39050,39000,39050,39000,922
|
|
20240618,110500,17834516300,39050,39050,39050,39000,1900
|
|
20240618,110400,17760322500,39000,39050,39100,39000,2348
|
|
20240618,110300,17668639850,39050,39050,39100,39050,2872
|
|
20240618,110200,17556437300,39050,39100,39150,39050,600
|
|
20240618,110100,17532979050,39100,39100,39150,39100,970
|
|
20240618,110000,17495051700,39100,39150,39150,39100,384
|
|
20240618,105900,17480037050,39100,39150,39150,39100,211
|
|
20240618,105800,17471786000,39100,39100,39150,39100,212
|
|
20240618,105700,17463496050,39100,39100,39100,39100,496
|
|
20240618,105600,17444102450,39100,39150,39150,39100,180
|
|
20240618,105500,17437063550,39100,39100,39150,39100,349
|
|
20240618,105400,17423417600,39100,39100,39150,39100,130
|
|
20240618,105300,17418331550,39100,39050,39150,39050,1301
|
|
20240618,105200,17367464600,39050,39050,39100,39050,1566
|
|
20240618,105100,17306283800,39100,39100,39150,39100,3441
|
|
20240618,105000,17171740650,39100,39100,39150,39100,695
|
|
20240618,104900,17144563600,39150,39100,39150,39100,270
|
|
20240618,104800,17134006100,39100,39100,39150,39100,731
|
|
20240618,104700,17105423900,39150,39050,39150,39050,322
|
|
20240618,104600,17092833650,39050,39100,39100,39050,1782
|
|
20240618,104500,17023165900,39100,39100,39100,39050,1626
|
|
20240618,104400,16959602850,39100,39100,39100,39050,471
|
|
20240618,104300,16941209850,39050,39050,39100,39050,718
|
|
20240618,104200,16913162750,39050,39000,39050,39000,1550
|
|
20240618,104100,16852654750,39000,39000,39050,39000,460
|
|
20240618,104000,16834713150,39000,39000,39050,39000,471
|
|
20240618,103900,16816339200,39000,39050,39050,39000,852
|
|
20240618,103800,16783072200,39050,39100,39100,39050,926
|
|
20240618,103700,16746880700,39100,39150,39150,39100,797
|
|
20240618,103600,16715702000,39150,39150,39200,39150,1601
|
|
20240618,103500,16653021850,39150,39150,39200,39150,519
|
|
20240618,103400,16632699000,39150,39200,39200,39150,818
|
|
20240618,103300,16600657050,39150,39100,39200,39100,895
|
|
20240618,103200,16565635900,39150,39100,39150,39100,577
|
|
20240618,103100,16543057950,39100,39100,39150,39100,544
|
|
20240618,103000,16521778350,39100,39100,39150,39100,452
|
|
20240618,102900,16504094650,39100,39000,39100,38950,1534
|
|
20240618,102800,16444250850,38950,38900,39000,38900,2369
|
|
20240618,102700,16352022000,38900,38950,39000,38900,7260
|
|
20240618,102600,16069214750,38950,39000,39000,38950,12600
|
|
20240618,102500,15577888850,39000,39050,39050,39000,6019
|
|
20240618,102400,15342881000,39050,39050,39100,39050,1454
|
|
20240618,102300,15286102050,39050,39100,39100,39050,1682
|
|
20240618,102200,15220348000,39100,39100,39100,39100,1037
|
|
20240618,102100,15179801300,39100,39100,39150,39100,872
|
|
20240618,102000,15145693550,39100,39150,39150,39100,1105
|
|
20240618,101900,15102487000,39100,39100,39150,39100,1230
|
|
20240618,101800,15054393950,39100,39150,39150,39100,460
|
|
20240618,101700,15036403500,39100,39050,39150,39050,1489
|
|
20240618,101600,14978190150,39050,39100,39150,39050,2255
|
|
20240618,101500,14890015750,39150,39200,39200,39100,11286
|
|
20240618,101400,14448344700,39200,39150,39250,39150,2566
|
|
20240618,101300,14347765150,39150,39200,39200,39150,1305
|
|
20240618,101200,14296616900,39200,39200,39200,39150,2391
|
|
20240618,101100,14202892700,39200,39200,39250,39200,313
|
|
20240618,101000,14190611750,39250,39200,39250,39200,852
|
|
20240618,100900,14157200650,39200,39200,39250,39200,4101
|
|
20240618,100800,13996441350,39200,39200,39250,39200,1464
|
|
20240618,100700,13939048100,39200,39200,39250,39200,282
|
|
20240618,100600,13927992700,39250,39200,39250,39200,446
|
|
20240618,100500,13910501000,39200,39200,39250,39200,707
|
|
20240618,100400,13882776450,39200,39250,39300,39200,2518
|
|
20240618,100300,13783956600,39250,39300,39300,39250,993
|
|
20240618,100200,13744972050,39300,39350,39350,39250,2046
|
|
20240618,100100,13664571700,39300,39400,39450,39300,4331
|
|
20240618,100000,13494057200,39400,39450,39450,39400,739
|
|
20240618,095900,13464918400,39450,39400,39450,39350,1435
|
|
20240618,095800,13408379000,39400,39400,39400,39350,493
|
|
20240618,095700,13388965050,39350,39450,39450,39350,1222
|
|
20240618,095600,13340840950,39400,39450,39450,39400,1833
|
|
20240618,095500,13268592500,39400,39450,39500,39400,6455
|
|
20240618,095400,13014124850,39450,39500,39500,39400,4459
|
|
20240618,095300,12838175500,39450,39350,39500,39350,6280
|
|
20240618,095200,12590503500,39300,39350,39350,39300,2138
|
|
20240618,095100,12506391900,39300,39200,39300,39200,3713
|
|
20240618,095000,12360659950,39200,39200,39250,39200,1344
|
|
20240618,094900,12307970050,39200,39200,39250,39200,1445
|
|
20240618,094800,12251321200,39200,39250,39250,39150,3788
|
|
20240618,094700,12102864050,39250,39200,39250,39150,1370
|
|
20240618,094600,12049186700,39150,39100,39200,39100,3114
|
|
20240618,094500,11927314750,39100,39100,39150,39100,1125
|
|
20240618,094400,11883323000,39100,39150,39150,39100,1264
|
|
20240618,094300,11833893850,39100,39100,39100,39050,8848
|
|
20240618,094200,11487947600,39150,39100,39150,39100,2917
|
|
20240618,094100,11373818500,39100,39150,39150,39100,1729
|
|
20240618,094000,11306211300,39150,39050,39150,39050,1794
|
|
20240618,093900,11236056450,39100,39200,39200,39050,10176
|
|
20240618,093800,10837833400,39200,39200,39250,39200,2227
|
|
20240618,093700,10750504250,39250,39250,39300,39200,3152
|
|
20240618,093600,10626804400,39200,39200,39250,39200,1285
|
|
20240618,093500,10576429450,39200,39150,39200,39150,4079
|
|
20240618,093400,10416605950,39200,39150,39200,39150,1832
|
|
20240618,093300,10344878000,39200,39250,39300,39200,8575
|
|
20240618,093200,10008631950,39250,39250,39300,39200,5402
|
|
20240618,093100,9796609100,39300,39250,39300,39200,1945
|
|
20240618,093000,9720267200,39250,39250,39300,39200,10103
|
|
20240618,092900,9323738100,39300,39300,39350,39250,4311
|
|
20240618,092800,9154269250,39250,39300,39350,39250,7342
|
|
20240618,092700,8865769550,39250,39400,39400,39250,5782
|
|
20240618,092600,8638465850,39350,39400,39450,39350,6972
|
|
20240618,092500,8363901000,39400,39450,39500,39350,14582
|
|
20240618,092400,7789290850,39450,39450,39500,39450,2491
|
|
20240618,092300,7690981700,39450,39500,39550,39450,5976
|
|
20240618,092200,7454938600,39550,39600,39600,39500,5289
|
|
20240618,092100,7245760000,39600,39600,39700,39550,9271
|
|
20240618,092000,6878586050,39600,39700,39700,39600,3985
|
|
20240618,091900,6720669850,39650,39750,39750,39650,2935
|
|
20240618,091800,6604144950,39700,39750,39750,39650,4842
|
|
20240618,091700,6411907400,39700,39750,39750,39700,1976
|
|
20240618,091600,6333384550,39750,39750,39750,39700,2941
|
|
20240618,091500,6216596500,39750,39750,39850,39750,17173
|
|
20240618,091400,5533430550,39800,39700,39800,39650,7312
|
|
20240618,091300,5242932600,39700,39600,39700,39500,5611
|
|
20240618,091200,5020563250,39550,39650,39650,39550,4477
|
|
20240618,091100,4843409250,39600,39550,39650,39550,3697
|
|
20240618,091000,4696956800,39600,39600,39650,39550,3054
|
|
20240618,090900,4576064800,39600,39650,39650,39600,2650
|
|
20240618,090800,4471116500,39600,39650,39700,39600,7578
|
|
20240618,090700,4170585150,39650,39500,39750,39500,6789
|
|
20240618,090600,3901642700,39500,39750,39800,39500,12182
|
|
20240618,090500,3418543350,39800,39800,39850,39750,8556
|
|
20240618,090400,3078043400,39850,39700,39850,39700,12776
|
|
20240618,090300,2569948900,39700,39600,39750,39600,20399
|
|
20240618,090200,1760617850,39600,39600,39700,39500,8438
|
|
20240618,090100,1426436100,39600,39500,39650,39450,15335
|
|
20240618,090000,819883900,39450,39400,39550,39250,20797
|