749 lines
41 KiB
CSV
749 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,212600,82579649400,41150,41150,41150,41150,44236
|
|
20240619,212500,82579649400,41150,41150,41150,41150,0
|
|
20240619,212400,82579649400,41150,41150,41150,41150,0
|
|
20240619,212300,82579649400,41150,41150,41150,41150,0
|
|
20240619,212200,82579649400,41150,41150,41150,41150,0
|
|
20240619,212100,82579649400,41150,41150,41150,41150,0
|
|
20240619,212000,82579649400,41150,41150,41150,41150,0
|
|
20240619,211900,82579649400,41150,41150,41150,41150,0
|
|
20240619,211800,82579649400,41150,41150,41150,41150,0
|
|
20240619,211700,82579649400,41150,41150,41150,41150,0
|
|
20240619,211600,82579649400,41150,41150,41150,41150,0
|
|
20240619,211500,82579649400,41150,41150,41150,41150,0
|
|
20240619,211400,82579649400,41150,41150,41150,41150,0
|
|
20240619,211300,82579649400,41150,41150,41150,41150,0
|
|
20240619,211200,82579649400,41150,41150,41150,41150,0
|
|
20240619,211100,82579649400,41150,41150,41150,41150,0
|
|
20240619,211000,82579649400,41150,41150,41150,41150,0
|
|
20240619,210900,82579649400,41150,41150,41150,41150,0
|
|
20240619,210800,82579649400,41150,41150,41150,41150,0
|
|
20240619,210700,82579649400,41150,41150,41150,41150,0
|
|
20240619,210600,82579649400,41150,41150,41150,41150,0
|
|
20240619,210500,82579649400,41150,41150,41150,41150,0
|
|
20240619,210400,82579649400,41150,41150,41150,41150,0
|
|
20240619,210300,82579649400,41150,41150,41150,41150,0
|
|
20240619,210200,82579649400,41150,41150,41150,41150,0
|
|
20240619,210100,82579649400,41150,41150,41150,41150,0
|
|
20240619,210000,82579649400,41150,41150,41150,41150,0
|
|
20240619,205900,82579649400,41150,41150,41150,41150,0
|
|
20240619,205800,82579649400,41150,41150,41150,41150,0
|
|
20240619,205700,82579649400,41150,41150,41150,41150,0
|
|
20240619,205600,82579649400,41150,41150,41150,41150,44236
|
|
20240619,205500,82579649400,41150,41150,41150,41150,0
|
|
20240619,205400,82579649400,41150,41150,41150,41150,0
|
|
20240619,205300,82579649400,41150,41150,41150,41150,0
|
|
20240619,205200,82579649400,41150,41150,41150,41150,0
|
|
20240619,205100,82579649400,41150,41150,41150,41150,0
|
|
20240619,205000,82579649400,41150,41150,41150,41150,0
|
|
20240619,204900,82579649400,41150,41150,41150,41150,0
|
|
20240619,204800,82579649400,41150,41150,41150,41150,0
|
|
20240619,204700,82579649400,41150,41150,41150,41150,0
|
|
20240619,204600,82579649400,41150,41150,41150,41150,0
|
|
20240619,204500,82579649400,41150,41150,41150,41150,0
|
|
20240619,204400,82579649400,41150,41150,41150,41150,0
|
|
20240619,204300,82579649400,41150,41150,41150,41150,0
|
|
20240619,204200,82579649400,41150,41150,41150,41150,0
|
|
20240619,204100,82579649400,41150,41150,41150,41150,0
|
|
20240619,204000,82579649400,41150,41150,41150,41150,0
|
|
20240619,203900,82579649400,41150,41150,41150,41150,0
|
|
20240619,203800,82579649400,41150,41150,41150,41150,0
|
|
20240619,203700,82579649400,41150,41150,41150,41150,0
|
|
20240619,203600,82579649400,41150,41150,41150,41150,0
|
|
20240619,203500,82579649400,41150,41150,41150,41150,0
|
|
20240619,203400,82579649400,41150,41150,41150,41150,0
|
|
20240619,203300,82579649400,41150,41150,41150,41150,0
|
|
20240619,203200,82579649400,41150,41150,41150,41150,0
|
|
20240619,203100,82579649400,41150,41150,41150,41150,0
|
|
20240619,203000,82579649400,41150,41150,41150,41150,0
|
|
20240619,202900,82579649400,41150,41150,41150,41150,0
|
|
20240619,202800,82579649400,41150,41150,41150,41150,0
|
|
20240619,202700,82579649400,41150,41150,41150,41150,0
|
|
20240619,202600,82579649400,41150,41150,41150,41150,44236
|
|
20240619,202500,82579649400,41150,41150,41150,41150,0
|
|
20240619,202400,82579649400,41150,41150,41150,41150,0
|
|
20240619,202300,82579649400,41150,41150,41150,41150,0
|
|
20240619,202200,82579649400,41150,41150,41150,41150,0
|
|
20240619,202100,82579649400,41150,41150,41150,41150,0
|
|
20240619,202000,82579649400,41150,41150,41150,41150,0
|
|
20240619,201900,82579649400,41150,41150,41150,41150,0
|
|
20240619,201800,82579649400,41150,41150,41150,41150,0
|
|
20240619,201700,82579649400,41150,41150,41150,41150,0
|
|
20240619,201600,82579649400,41150,41150,41150,41150,0
|
|
20240619,201500,82579649400,41150,41150,41150,41150,0
|
|
20240619,201400,82579649400,41150,41150,41150,41150,0
|
|
20240619,201300,82579649400,41150,41150,41150,41150,0
|
|
20240619,201200,82579649400,41150,41150,41150,41150,0
|
|
20240619,201100,82579649400,41150,41150,41150,41150,0
|
|
20240619,201000,82579649400,41150,41150,41150,41150,0
|
|
20240619,200900,82579649400,41150,41150,41150,41150,0
|
|
20240619,200800,82579649400,41150,41150,41150,41150,0
|
|
20240619,200700,82579649400,41150,41150,41150,41150,0
|
|
20240619,200600,82579649400,41150,41150,41150,41150,0
|
|
20240619,200500,82579649400,41150,41150,41150,41150,0
|
|
20240619,200400,82579649400,41150,41150,41150,41150,0
|
|
20240619,200300,82579649400,41150,41150,41150,41150,0
|
|
20240619,200200,82579649400,41150,41150,41150,41150,0
|
|
20240619,200100,82579649400,41150,41150,41150,41150,0
|
|
20240619,200000,82579649400,41150,41150,41150,41150,0
|
|
20240619,195900,82579649400,41150,41150,41150,41150,0
|
|
20240619,195800,82579649400,41150,41150,41150,41150,0
|
|
20240619,195700,82579649400,41150,41150,41150,41150,0
|
|
20240619,195600,82579649400,41150,41150,41150,41150,44236
|
|
20240619,195500,82579649400,41150,41150,41150,41150,0
|
|
20240619,195400,82579649400,41150,41150,41150,41150,0
|
|
20240619,195300,82579649400,41150,41150,41150,41150,0
|
|
20240619,195200,82579649400,41150,41150,41150,41150,0
|
|
20240619,195100,82579649400,41150,41150,41150,41150,0
|
|
20240619,195000,82579649400,41150,41150,41150,41150,0
|
|
20240619,194900,82579649400,41150,41150,41150,41150,0
|
|
20240619,194800,82579649400,41150,41150,41150,41150,0
|
|
20240619,194700,82579649400,41150,41150,41150,41150,0
|
|
20240619,194600,82579649400,41150,41150,41150,41150,0
|
|
20240619,194500,82579649400,41150,41150,41150,41150,0
|
|
20240619,194400,82579649400,41150,41150,41150,41150,0
|
|
20240619,194300,82579649400,41150,41150,41150,41150,0
|
|
20240619,194200,82579649400,41150,41150,41150,41150,0
|
|
20240619,194100,82579649400,41150,41150,41150,41150,0
|
|
20240619,194000,82579649400,41150,41150,41150,41150,0
|
|
20240619,193900,82579649400,41150,41150,41150,41150,0
|
|
20240619,193800,82579649400,41150,41150,41150,41150,0
|
|
20240619,193700,82579649400,41150,41150,41150,41150,0
|
|
20240619,193600,82579649400,41150,41150,41150,41150,0
|
|
20240619,193500,82579649400,41150,41150,41150,41150,0
|
|
20240619,193400,82579649400,41150,41150,41150,41150,0
|
|
20240619,193300,82579649400,41150,41150,41150,41150,0
|
|
20240619,193200,82579649400,41150,41150,41150,41150,0
|
|
20240619,193100,82579649400,41150,41150,41150,41150,0
|
|
20240619,193000,82579649400,41150,41150,41150,41150,0
|
|
20240619,192900,82579649400,41150,41150,41150,41150,0
|
|
20240619,192800,82579649400,41150,41150,41150,41150,0
|
|
20240619,192700,82579649400,41150,41150,41150,41150,0
|
|
20240619,192600,82579649400,41150,41150,41150,41150,44236
|
|
20240619,192500,82579649400,41150,41150,41150,41150,0
|
|
20240619,192400,82579649400,41150,41150,41150,41150,0
|
|
20240619,192300,82579649400,41150,41150,41150,41150,0
|
|
20240619,192200,82579649400,41150,41150,41150,41150,0
|
|
20240619,192100,82579649400,41150,41150,41150,41150,0
|
|
20240619,192000,82579649400,41150,41150,41150,41150,0
|
|
20240619,191900,82579649400,41150,41150,41150,41150,0
|
|
20240619,191800,82579649400,41150,41150,41150,41150,0
|
|
20240619,191700,82579649400,41150,41150,41150,41150,0
|
|
20240619,191600,82579649400,41150,41150,41150,41150,0
|
|
20240619,191500,82579649400,41150,41150,41150,41150,0
|
|
20240619,191400,82579649400,41150,41150,41150,41150,0
|
|
20240619,191300,82579649400,41150,41150,41150,41150,0
|
|
20240619,191200,82579649400,41150,41150,41150,41150,0
|
|
20240619,191100,82579649400,41150,41150,41150,41150,0
|
|
20240619,191000,82579649400,41150,41150,41150,41150,0
|
|
20240619,190900,82579649400,41150,41150,41150,41150,0
|
|
20240619,190800,82579649400,41150,41150,41150,41150,0
|
|
20240619,190700,82579649400,41150,41150,41150,41150,0
|
|
20240619,190600,82579649400,41150,41150,41150,41150,0
|
|
20240619,190500,82579649400,41150,41150,41150,41150,0
|
|
20240619,190400,82579649400,41150,41150,41150,41150,0
|
|
20240619,190300,82579649400,41150,41150,41150,41150,0
|
|
20240619,190200,82579649400,41150,41150,41150,41150,0
|
|
20240619,190100,82579649400,41150,41150,41150,41150,0
|
|
20240619,190000,82579649400,41150,41150,41150,41150,0
|
|
20240619,185900,82579649400,41150,41150,41150,41150,0
|
|
20240619,185800,82579649400,41150,41150,41150,41150,0
|
|
20240619,185700,82579649400,41150,41150,41150,41150,0
|
|
20240619,185600,82579649400,41150,41150,41150,41150,44236
|
|
20240619,185500,82579649400,41150,41150,41150,41150,0
|
|
20240619,185400,82579649400,41150,41150,41150,41150,0
|
|
20240619,185300,82579649400,41150,41150,41150,41150,0
|
|
20240619,185200,82579649400,41150,41150,41150,41150,0
|
|
20240619,185100,82579649400,41150,41150,41150,41150,0
|
|
20240619,185000,82579649400,41150,41150,41150,41150,0
|
|
20240619,184900,82579649400,41150,41150,41150,41150,0
|
|
20240619,184800,82579649400,41150,41150,41150,41150,0
|
|
20240619,184700,82579649400,41150,41150,41150,41150,0
|
|
20240619,184600,82579649400,41150,41150,41150,41150,0
|
|
20240619,184500,82579649400,41150,41150,41150,41150,0
|
|
20240619,184400,82579649400,41150,41150,41150,41150,0
|
|
20240619,184300,82579649400,41150,41150,41150,41150,0
|
|
20240619,184200,82579649400,41150,41150,41150,41150,0
|
|
20240619,184100,82579649400,41150,41150,41150,41150,0
|
|
20240619,184000,82579649400,41150,41150,41150,41150,0
|
|
20240619,183900,82579649400,41150,41150,41150,41150,0
|
|
20240619,183800,82579649400,41150,41150,41150,41150,0
|
|
20240619,183700,82579649400,41150,41150,41150,41150,0
|
|
20240619,183600,82579649400,41150,41150,41150,41150,0
|
|
20240619,183500,82579649400,41150,41150,41150,41150,0
|
|
20240619,183400,82579649400,41150,41150,41150,41150,0
|
|
20240619,183300,82579649400,41150,41150,41150,41150,0
|
|
20240619,183200,82579649400,41150,41150,41150,41150,0
|
|
20240619,183100,82579649400,41150,41150,41150,41150,0
|
|
20240619,183000,82579649400,41150,41150,41150,41150,0
|
|
20240619,182900,82579649400,41150,41150,41150,41150,0
|
|
20240619,182800,82579649400,41150,41150,41150,41150,0
|
|
20240619,182700,82579649400,41150,41150,41150,41150,0
|
|
20240619,182600,82579649400,41150,41150,41150,41150,44236
|
|
20240619,182500,82579649400,41150,41150,41150,41150,0
|
|
20240619,182400,82579649400,41150,41150,41150,41150,0
|
|
20240619,182300,82579649400,41150,41150,41150,41150,0
|
|
20240619,182200,82579649400,41150,41150,41150,41150,0
|
|
20240619,182100,82579649400,41150,41150,41150,41150,0
|
|
20240619,182000,82579649400,41150,41150,41150,41150,0
|
|
20240619,181900,82579649400,41150,41150,41150,41150,0
|
|
20240619,181800,82579649400,41150,41150,41150,41150,0
|
|
20240619,181700,82579649400,41150,41150,41150,41150,0
|
|
20240619,181600,82579649400,41150,41150,41150,41150,0
|
|
20240619,181500,82579649400,41150,41150,41150,41150,0
|
|
20240619,181400,82579649400,41150,41150,41150,41150,0
|
|
20240619,181300,82579649400,41150,41150,41150,41150,0
|
|
20240619,181200,82579649400,41150,41150,41150,41150,0
|
|
20240619,181100,82579649400,41150,41150,41150,41150,0
|
|
20240619,181000,82579649400,41150,41150,41150,41150,0
|
|
20240619,180900,82579649400,41150,41150,41150,41150,0
|
|
20240619,180800,82579649400,41150,41150,41150,41150,0
|
|
20240619,180700,82579649400,41150,41150,41150,41150,0
|
|
20240619,180600,82579649400,41150,41150,41150,41150,0
|
|
20240619,180500,82579649400,41150,41150,41150,41150,0
|
|
20240619,180400,82579649400,41150,41150,41150,41150,0
|
|
20240619,180300,82579649400,41150,41150,41150,41150,0
|
|
20240619,180200,82579649400,41150,41150,41150,41150,0
|
|
20240619,180100,82579649400,41150,41150,41150,41150,0
|
|
20240619,180000,82579649400,41150,41150,41150,41150,0
|
|
20240619,175900,82579649400,41150,41150,41150,41150,0
|
|
20240619,175800,82579649400,41150,41150,41150,41150,0
|
|
20240619,175700,82579649400,41150,41150,41150,41150,0
|
|
20240619,175600,82579649400,41150,41150,41150,41150,44236
|
|
20240619,175500,82579649400,41150,41150,41150,41150,0
|
|
20240619,175400,82579649400,41150,41150,41150,41150,0
|
|
20240619,175300,82579649400,41150,41150,41150,41150,0
|
|
20240619,175200,82579649400,41150,41150,41150,41150,0
|
|
20240619,175100,82579649400,41150,41150,41150,41150,0
|
|
20240619,175000,82579649400,41150,41150,41150,41150,0
|
|
20240619,174900,82579649400,41150,41150,41150,41150,0
|
|
20240619,174800,82579649400,41150,41150,41150,41150,0
|
|
20240619,174700,82579649400,41150,41150,41150,41150,0
|
|
20240619,174600,82579649400,41150,41150,41150,41150,0
|
|
20240619,174500,82579649400,41150,41150,41150,41150,0
|
|
20240619,174400,82579649400,41150,41150,41150,41150,0
|
|
20240619,174300,82579649400,41150,41150,41150,41150,0
|
|
20240619,174200,82579649400,41150,41150,41150,41150,0
|
|
20240619,174100,82579649400,41150,41150,41150,41150,0
|
|
20240619,174000,82579649400,41150,41150,41150,41150,0
|
|
20240619,173900,82579649400,41150,41150,41150,41150,0
|
|
20240619,173800,82579649400,41150,41150,41150,41150,0
|
|
20240619,173700,82579649400,41150,41150,41150,41150,0
|
|
20240619,173600,82579649400,41150,41150,41150,41150,0
|
|
20240619,173500,82579649400,41150,41150,41150,41150,0
|
|
20240619,173400,82579649400,41150,41150,41150,41150,0
|
|
20240619,173300,82579649400,41150,41150,41150,41150,0
|
|
20240619,173200,82579649400,41150,41150,41150,41150,0
|
|
20240619,173100,82579649400,41150,41150,41150,41150,0
|
|
20240619,173000,82579649400,41150,41150,41150,41150,0
|
|
20240619,172900,82579649400,41150,41150,41150,41150,0
|
|
20240619,172800,82579649400,41150,41150,41150,41150,0
|
|
20240619,172700,82579649400,41150,41150,41150,41150,0
|
|
20240619,172600,82579649400,41150,41150,41150,41150,44236
|
|
20240619,172500,82579649400,41150,41150,41150,41150,0
|
|
20240619,172400,82579649400,41150,41150,41150,41150,0
|
|
20240619,172300,82579649400,41150,41150,41150,41150,0
|
|
20240619,172200,82579649400,41150,41150,41150,41150,0
|
|
20240619,172100,82579649400,41150,41150,41150,41150,0
|
|
20240619,172000,82579649400,41150,41150,41150,41150,0
|
|
20240619,171900,82579649400,41150,41150,41150,41150,0
|
|
20240619,171800,82579649400,41150,41150,41150,41150,0
|
|
20240619,171700,82579649400,41150,41150,41150,41150,0
|
|
20240619,171600,82579649400,41150,41150,41150,41150,0
|
|
20240619,171500,82579649400,41150,41150,41150,41150,0
|
|
20240619,171400,82579649400,41150,41150,41150,41150,0
|
|
20240619,171300,82579649400,41150,41150,41150,41150,0
|
|
20240619,171200,82579649400,41150,41150,41150,41150,0
|
|
20240619,171100,82579649400,41150,41150,41150,41150,0
|
|
20240619,171000,82579649400,41150,41150,41150,41150,0
|
|
20240619,170900,82579649400,41150,41150,41150,41150,0
|
|
20240619,170800,82579649400,41150,41150,41150,41150,0
|
|
20240619,170700,82579649400,41150,41150,41150,41150,0
|
|
20240619,170600,82579649400,41150,41150,41150,41150,0
|
|
20240619,170500,82579649400,41150,41150,41150,41150,0
|
|
20240619,170400,82579649400,41150,41150,41150,41150,0
|
|
20240619,170300,82579649400,41150,41150,41150,41150,0
|
|
20240619,170200,82579649400,41150,41150,41150,41150,0
|
|
20240619,170100,82579649400,41150,41150,41150,41150,0
|
|
20240619,170000,82579649400,41150,41150,41150,41150,0
|
|
20240619,165900,82579649400,41150,41150,41150,41150,0
|
|
20240619,165800,82579649400,41150,41150,41150,41150,0
|
|
20240619,165700,82579649400,41150,41150,41150,41150,0
|
|
20240619,165600,82579649400,41150,41150,41150,41150,44236
|
|
20240619,165500,82579649400,41150,41150,41150,41150,0
|
|
20240619,165400,82579649400,41150,41150,41150,41150,0
|
|
20240619,165300,82579649400,41150,41150,41150,41150,0
|
|
20240619,165200,82579649400,41150,41150,41150,41150,0
|
|
20240619,165100,82579649400,41150,41150,41150,41150,0
|
|
20240619,165000,82579649400,41150,41150,41150,41150,0
|
|
20240619,164900,82579649400,41150,41150,41150,41150,0
|
|
20240619,164800,82579649400,41150,41150,41150,41150,0
|
|
20240619,164700,82579649400,41150,41150,41150,41150,0
|
|
20240619,164600,82579649400,41150,41150,41150,41150,0
|
|
20240619,164500,82579649400,41150,41150,41150,41150,0
|
|
20240619,164400,82579649400,41150,41150,41150,41150,0
|
|
20240619,164300,82579649400,41150,41150,41150,41150,0
|
|
20240619,164200,82579649400,41150,41150,41150,41150,0
|
|
20240619,164100,82579649400,41150,41150,41150,41150,0
|
|
20240619,164000,82579649400,41150,41150,41150,41150,0
|
|
20240619,163900,82579649400,41150,41150,41150,41150,0
|
|
20240619,163800,82579649400,41150,41150,41150,41150,0
|
|
20240619,163700,82579649400,41150,41150,41150,41150,0
|
|
20240619,163600,82579649400,41150,41150,41150,41150,0
|
|
20240619,163500,82579649400,41150,41150,41150,41150,0
|
|
20240619,163400,82579649400,41150,41150,41150,41150,0
|
|
20240619,163300,82579649400,41150,41150,41150,41150,0
|
|
20240619,163200,82579649400,41150,41150,41150,41150,0
|
|
20240619,163100,82579649400,41150,41150,41150,41150,0
|
|
20240619,163000,82579649400,41150,41150,41150,41150,0
|
|
20240619,162900,82579649400,41150,41150,41150,41150,0
|
|
20240619,162800,82579649400,41150,41150,41150,41150,0
|
|
20240619,162700,82579649400,41150,41150,41150,41150,0
|
|
20240619,162600,82579649400,41150,41150,41150,41150,44236
|
|
20240619,162500,82579649400,41150,41150,41150,41150,0
|
|
20240619,162400,82579649400,41150,41150,41150,41150,0
|
|
20240619,162300,82579649400,41150,41150,41150,41150,0
|
|
20240619,162200,82579649400,41150,41150,41150,41150,0
|
|
20240619,162100,82579649400,41150,41150,41150,41150,0
|
|
20240619,162000,82579649400,41150,41150,41150,41150,0
|
|
20240619,161900,82579649400,41150,41150,41150,41150,0
|
|
20240619,161800,82579649400,41150,41150,41150,41150,0
|
|
20240619,161700,82579649400,41150,41150,41150,41150,0
|
|
20240619,161600,82579649400,41150,41150,41150,41150,0
|
|
20240619,161500,82579649400,41150,41150,41150,41150,0
|
|
20240619,161400,82579649400,41150,41150,41150,41150,0
|
|
20240619,161300,82579649400,41150,41150,41150,41150,0
|
|
20240619,161200,82579649400,41150,41150,41150,41150,0
|
|
20240619,161100,82579649400,41150,41150,41150,41150,0
|
|
20240619,161000,82579649400,41150,41150,41150,41150,0
|
|
20240619,160900,82579649400,41150,41150,41150,41150,0
|
|
20240619,160800,82579649400,41150,41150,41150,41150,0
|
|
20240619,160700,82579649400,41150,41150,41150,41150,0
|
|
20240619,160600,82579649400,41150,41150,41150,41150,0
|
|
20240619,160500,82579649400,41150,41150,41150,41150,0
|
|
20240619,160400,82579649400,41150,41150,41150,41150,0
|
|
20240619,160300,82579649400,41150,41150,41150,41150,0
|
|
20240619,160200,82579649400,41150,41150,41150,41150,0
|
|
20240619,160100,82579649400,41150,41150,41150,41150,0
|
|
20240619,160000,82579649400,41150,41150,41150,41150,0
|
|
20240619,155900,82579649400,41150,41150,41150,41150,0
|
|
20240619,155800,82579649400,41150,41150,41150,41150,0
|
|
20240619,155700,82579649400,41150,41150,41150,41150,0
|
|
20240619,155600,82579649400,41150,41150,41150,41150,44236
|
|
20240619,155500,82579649400,41150,41150,41150,41150,0
|
|
20240619,155400,82579649400,41150,41150,41150,41150,0
|
|
20240619,155300,82579649400,41150,41150,41150,41150,0
|
|
20240619,155200,82579649400,41150,41150,41150,41150,0
|
|
20240619,155100,82579649400,41150,41150,41150,41150,0
|
|
20240619,155000,82579649400,41150,41150,41150,41150,0
|
|
20240619,154900,82579649400,41150,41150,41150,41150,0
|
|
20240619,154800,82579649400,41150,41150,41150,41150,0
|
|
20240619,154700,82579649400,41150,41150,41150,41150,0
|
|
20240619,154600,82579649400,41150,41150,41150,41150,0
|
|
20240619,154500,82579649400,41150,41150,41150,41150,0
|
|
20240619,154400,82579649400,41150,41150,41150,41150,0
|
|
20240619,154300,82579649400,41150,41150,41150,41150,0
|
|
20240619,154200,82579649400,41150,41150,41150,41150,0
|
|
20240619,154100,82579649400,41150,41150,41150,41150,0
|
|
20240619,154000,82579649400,41150,41150,41150,41150,0
|
|
20240619,153900,82579649400,41150,41150,41150,41150,0
|
|
20240619,153800,82579649400,41150,41150,41150,41150,0
|
|
20240619,153700,82579649400,41150,41150,41150,41150,0
|
|
20240619,153600,82579649400,41150,41150,41150,41150,0
|
|
20240619,153500,82579649400,41150,41150,41150,41150,0
|
|
20240619,153400,82579649400,41150,41150,41150,41150,0
|
|
20240619,153300,82579649400,41150,41150,41150,41150,0
|
|
20240619,153200,82579649400,41150,41150,41150,41150,0
|
|
20240619,153100,82579649400,41150,41150,41150,41150,0
|
|
20240619,153000,82579649400,41150,41150,41150,41150,44236
|
|
20240619,152900,80759338000,41100,41100,41100,41100,0
|
|
20240619,152800,80759338000,41100,41100,41100,41100,0
|
|
20240619,152700,80759338000,41100,41100,41100,41100,0
|
|
20240619,152600,80759338000,41100,41100,41100,41100,0
|
|
20240619,152500,80759338000,41100,41100,41100,41100,0
|
|
20240619,152400,80759338000,41100,41100,41100,41100,0
|
|
20240619,152300,80759338000,41100,41100,41100,41100,0
|
|
20240619,152200,80759338000,41100,41100,41100,41100,0
|
|
20240619,152100,80759338000,41100,41100,41100,41100,0
|
|
20240619,152000,80759338000,41100,41100,41100,41100,0
|
|
20240619,151900,80759338000,41100,41100,41100,41000,11816
|
|
20240619,151800,80274380050,41100,41100,41150,41050,10977
|
|
20240619,151700,79823288250,41150,41150,41200,41100,9861
|
|
20240619,151600,79417417450,41200,41250,41250,41150,8172
|
|
20240619,151500,79080643950,41250,41300,41350,41150,18053
|
|
20240619,151400,78335342250,41300,41250,41350,41200,10372
|
|
20240619,151300,77907151250,41250,41100,41250,41100,9864
|
|
20240619,151200,77500761150,41100,41350,41350,41000,24639
|
|
20240619,151100,76485884150,41300,41200,41350,41200,17277
|
|
20240619,151000,75772980700,41200,41200,41250,41150,17406
|
|
20240619,150900,75055901950,41150,41150,41200,41100,10714
|
|
20240619,150800,74614681900,41100,41100,41150,41100,6751
|
|
20240619,150700,74336981750,41100,41100,41150,41050,8431
|
|
20240619,150600,73990412850,41100,41100,41100,41050,9209
|
|
20240619,150500,73611978950,41100,41000,41100,41000,7478
|
|
20240619,150400,73305009050,41050,41000,41100,40950,9080
|
|
20240619,150300,72932605100,40950,41050,41050,40950,6742
|
|
20240619,150200,72656070450,41050,41150,41200,41000,20668
|
|
20240619,150100,71806665750,41150,40950,41150,40900,39395
|
|
20240619,150000,70191228850,40950,40800,40950,40800,20417
|
|
20240619,145900,69356337400,40800,40800,40900,40800,14324
|
|
20240619,145800,68771144950,40850,40800,40850,40750,18763
|
|
20240619,145700,68005204250,40800,40600,40800,40600,19975
|
|
20240619,145600,67191510600,40700,40550,40700,40500,23687
|
|
20240619,145500,66229421150,40550,40500,40600,40500,7209
|
|
20240619,145400,65937161550,40500,40500,40550,40500,3499
|
|
20240619,145300,65795325700,40500,40450,40600,40450,34225
|
|
20240619,145200,64408130000,40500,40450,40500,40450,3797
|
|
20240619,145100,64254418100,40450,40450,40500,40450,3795
|
|
20240619,145000,64100835150,40450,40450,40500,40450,4633
|
|
20240619,144900,63913310650,40450,40400,40450,40400,4017
|
|
20240619,144800,63750866050,40400,40400,40450,40400,4150
|
|
20240619,144700,63583069250,40400,40450,40500,40400,4164
|
|
20240619,144600,63414602850,40450,40450,40500,40400,4273
|
|
20240619,144500,63241706050,40450,40450,40500,40400,11376
|
|
20240619,144400,62781731200,40450,40500,40550,40450,7949
|
|
20240619,144300,62459581350,40500,40500,40550,40500,2553
|
|
20240619,144200,62356115550,40550,40500,40550,40450,11073
|
|
20240619,144100,61907525800,40500,40450,40550,40450,3042
|
|
20240619,144000,61784366550,40450,40450,40550,40450,4028
|
|
20240619,143900,61621270700,40500,40450,40550,40450,4662
|
|
20240619,143800,61432482600,40500,40450,40500,40450,4008
|
|
20240619,143700,61270177100,40450,40500,40500,40450,4142
|
|
20240619,143600,61102451800,40500,40500,40550,40450,4643
|
|
20240619,143500,60914400750,40500,40500,40550,40450,3313
|
|
20240619,143400,60780174800,40500,40500,40550,40500,4212
|
|
20240619,143300,60609472900,40500,40500,40550,40500,4060
|
|
20240619,143200,60444983550,40500,40500,40550,40450,3402
|
|
20240619,143100,60307200450,40450,40500,40550,40450,4607
|
|
20240619,143000,60120567000,40500,40550,40550,40500,10076
|
|
20240619,142900,59712199200,40500,40500,40550,40450,5070
|
|
20240619,142800,59506811650,40450,40450,40500,40450,4085
|
|
20240619,142700,59341459550,40500,40500,40550,40450,10059
|
|
20240619,142600,58933896300,40550,40500,40550,40500,5517
|
|
20240619,142500,58710305050,40500,40450,40550,40450,9396
|
|
20240619,142400,58329666050,40450,40450,40500,40400,4071
|
|
20240619,142300,58164906800,40500,40550,40600,40450,8931
|
|
20240619,142200,57802937200,40500,40550,40600,40500,9199
|
|
20240619,142100,57429940800,40550,40550,40600,40500,4418
|
|
20240619,142000,57250734750,40550,40550,40600,40500,4342
|
|
20240619,141900,57074538850,40550,40600,40600,40500,5902
|
|
20240619,141800,56835135500,40600,40600,40650,40600,12624
|
|
20240619,141700,56322576850,40600,40550,40600,40550,6715
|
|
20240619,141600,56049998800,40600,40500,40600,40500,5340
|
|
20240619,141500,55833278900,40550,40550,40550,40500,13892
|
|
20240619,141400,55269992600,40500,40500,40550,40450,3994
|
|
20240619,141300,55108197300,40450,40500,40550,40450,3247
|
|
20240619,141200,54976677850,40500,40400,40550,40400,5478
|
|
20240619,141100,54754894550,40400,40450,40550,40350,6782
|
|
20240619,141000,54480731350,40500,40600,40600,40450,7446
|
|
20240619,140900,54179095750,40550,40550,40650,40500,8084
|
|
20240619,140800,53850931600,40550,40500,40600,40450,13103
|
|
20240619,140700,53319899550,40500,40400,40500,40350,6892
|
|
20240619,140600,53041233400,40400,40400,40400,40300,3565
|
|
20240619,140500,52897257600,40400,40500,40500,40350,7285
|
|
20240619,140400,52602678050,40500,40350,40500,40350,3152
|
|
20240619,140300,52475245000,40350,40350,40450,40350,4754
|
|
20240619,140200,52283250250,40350,40400,40400,40300,4640
|
|
20240619,140100,52096002350,40400,40500,40550,40350,11849
|
|
20240619,140000,51617027450,40500,40550,40600,40450,11323
|
|
20240619,135900,51157715400,40550,40450,40600,40450,15593
|
|
20240619,135800,50525465700,40500,40450,40500,40450,5611
|
|
20240619,135700,50298316900,40450,40450,40500,40450,5805
|
|
20240619,135600,50063330450,40450,40500,40500,40450,5631
|
|
20240619,135500,49835442900,40500,40500,40500,40400,7220
|
|
20240619,135400,49543303200,40500,40400,40500,40400,4878
|
|
20240619,135300,49346026700,40400,40350,40450,40350,4487
|
|
20240619,135200,49164644700,40350,40400,40450,40350,5242
|
|
20240619,135100,48952777100,40400,40450,40450,40350,8279
|
|
20240619,135000,48618205650,40450,40300,40450,40250,9445
|
|
20240619,134900,48237157150,40350,40300,40400,40250,8902
|
|
20240619,134800,47878007800,40350,40300,40400,40300,4693
|
|
20240619,134700,47688735100,40300,40300,40400,40300,5385
|
|
20240619,134600,47471449450,40300,40250,40400,40200,8261
|
|
20240619,134500,47138660850,40300,40300,40350,40250,6750
|
|
20240619,134400,46866626300,40300,40300,40400,40300,6871
|
|
20240619,134300,46589571100,40300,40400,40400,40250,13706
|
|
20240619,134200,46037011550,40400,40400,40500,40400,11335
|
|
20240619,134100,45578461100,40400,40400,40500,40400,10100
|
|
20240619,134000,45170079150,40400,40400,40450,40350,4243
|
|
20240619,133900,44998723150,40350,40250,40400,40250,5534
|
|
20240619,133800,44775459300,40300,40300,40300,40100,18163
|
|
20240619,133700,44044871950,40300,40400,40400,40250,7352
|
|
20240619,133600,43748371000,40350,40500,40550,40250,20925
|
|
20240619,133500,42902566750,40500,40450,40550,40400,18033
|
|
20240619,133400,42172400500,40400,40450,40500,40400,15436
|
|
20240619,133300,41547807150,40450,40450,40500,40400,17457
|
|
20240619,133200,40841632200,40450,40350,40500,40300,31754
|
|
20240619,133100,39558058650,40350,40250,40350,40250,11350
|
|
20240619,133000,39100546900,40300,40200,40350,40200,16318
|
|
20240619,132900,38443298450,40200,40200,40250,40200,6126
|
|
20240619,132800,38196851350,40250,40100,40250,40100,40067
|
|
20240619,132700,36586922850,40100,40000,40100,40000,9036
|
|
20240619,132600,36224973650,40000,40000,40050,39950,7900
|
|
20240619,132500,35908824250,40000,40000,40050,39950,3284
|
|
20240619,132400,35777470250,40000,40000,40050,39950,4599
|
|
20240619,132300,35593459950,39950,40000,40050,39950,6010
|
|
20240619,132200,35353010100,40050,40000,40100,39950,7147
|
|
20240619,132100,35066994800,40000,40100,40100,39950,7958
|
|
20240619,132000,34748168300,40100,40050,40150,40050,10813
|
|
20240619,131900,34314610700,40050,40100,40100,40000,5201
|
|
20240619,131800,34106218500,40000,40000,40100,40000,5943
|
|
20240619,131700,33868274200,40000,40000,40000,39950,5130
|
|
20240619,131600,33663134400,40000,39950,40000,39950,7416
|
|
20240619,131500,33366560900,39950,40050,40100,39950,7728
|
|
20240619,131400,33057323750,40050,40050,40100,40000,6990
|
|
20240619,131300,32777313800,40100,40150,40200,40000,10578
|
|
20240619,131200,32353066400,40150,40000,40200,40000,8486
|
|
20240619,131100,32012549550,40050,39950,40050,39900,12302
|
|
20240619,131000,31520735100,40000,40200,40250,39950,25013
|
|
20240619,130900,30517345050,40200,40050,40200,40050,17200
|
|
20240619,130800,29826883000,40050,40100,40100,39950,20188
|
|
20240619,130700,29018500350,40100,39850,40100,39850,28394
|
|
20240619,130600,27882936000,39850,40000,40000,39850,13928
|
|
20240619,130500,27326714450,39950,39550,40000,39550,62879
|
|
20240619,130400,24825340300,39600,39500,39600,39500,8157
|
|
20240619,130300,24502782500,39500,39400,39550,39400,18021
|
|
20240619,130200,23791016300,39450,39350,39500,39350,12632
|
|
20240619,130100,23292945600,39400,39300,39400,39300,4123
|
|
20240619,130000,23130710500,39300,39300,39350,39250,5317
|
|
20240619,125900,22921697550,39250,39300,39300,39250,1137
|
|
20240619,125800,22877017200,39300,39300,39300,39200,3280
|
|
20240619,125700,22748271850,39300,39250,39300,39200,3096
|
|
20240619,125600,22626754050,39250,39200,39250,39150,4233
|
|
20240619,125500,22460813950,39150,39150,39200,39150,3300
|
|
20240619,125400,22331606750,39200,39150,39200,39100,2409
|
|
20240619,125300,22237311950,39150,39150,39150,39100,53
|
|
20240619,125200,22235238500,39150,39150,39150,39100,349
|
|
20240619,125100,22221579300,39150,39100,39150,39050,2759
|
|
20240619,125000,22113703250,39050,39050,39100,39050,95
|
|
20240619,124900,22109989800,39050,39050,39100,39050,304
|
|
20240619,124800,22098114450,39100,39150,39150,39100,1389
|
|
20240619,124700,22043803850,39100,39100,39150,39050,1158
|
|
20240619,124600,21998529250,39100,39100,39100,39050,1626
|
|
20240619,124500,21934963750,39100,39050,39100,39050,211
|
|
20240619,124400,21926720600,39050,39050,39100,39050,855
|
|
20240619,124300,21893327000,39100,39100,39100,39050,211
|
|
20240619,124200,21885078000,39050,39100,39100,39000,4661
|
|
20240619,124100,21703069750,39050,39100,39100,39050,428
|
|
20240619,124000,21686355600,39050,39100,39100,39050,882
|
|
20240619,123900,21651891250,39100,39000,39150,39000,3103
|
|
20240619,123800,21530721250,39000,39000,39050,39000,747
|
|
20240619,123700,21501587650,39000,39050,39050,39000,6111
|
|
20240619,123600,21262963700,39050,39050,39100,39000,1200
|
|
20240619,123500,21216103600,39050,39000,39050,38950,9606
|
|
20240619,123400,20841453550,39050,38950,39050,38900,1838
|
|
20240619,123300,20769830050,38900,38900,38950,38900,314
|
|
20240619,123200,20757609850,38900,39000,39000,38900,4327
|
|
20240619,123100,20589073800,38950,38950,39000,38950,122
|
|
20240619,123000,20584320900,38950,38950,39000,38950,249
|
|
20240619,122900,20574611950,38950,39000,39050,38950,1384
|
|
20240619,122800,20520656000,39050,39000,39050,39000,192
|
|
20240619,122700,20513164050,39000,38950,39000,38950,175
|
|
20240619,122600,20506339400,38950,38950,39050,38950,466
|
|
20240619,122500,20488165650,39000,38950,39000,38950,266
|
|
20240619,122400,20477794350,39000,38950,39000,38950,440
|
|
20240619,122300,20460638150,38950,39000,39000,38950,338
|
|
20240619,122200,20447467300,39000,38950,39000,38950,1276
|
|
20240619,122100,20397761500,38950,38950,39000,38950,491
|
|
20240619,122000,20378635700,38950,39000,39000,38950,363
|
|
20240619,121900,20364490600,38950,39000,39050,38950,398
|
|
20240619,121800,20348974900,39000,39000,39050,38950,307
|
|
20240619,121700,20337000800,38950,39000,39000,38950,599
|
|
20240619,121600,20313647200,38950,38950,39000,38900,422
|
|
20240619,121500,20297210350,38950,39000,39000,38900,522
|
|
20240619,121400,20276894750,38900,38900,38950,38900,2527
|
|
20240619,121300,20178579750,38900,38950,39000,38900,6382
|
|
20240619,121200,19930064900,38950,38950,39000,38950,1801
|
|
20240619,121100,19859852700,39000,38950,39000,38950,192
|
|
20240619,121000,19852368350,38950,38950,39000,38950,830
|
|
20240619,120900,19820023900,39000,39000,39050,38950,4004
|
|
20240619,120800,19663863200,39000,39050,39050,39000,121
|
|
20240619,120700,19659143600,39000,38950,39050,38950,396
|
|
20240619,120600,19643705400,38950,39000,39000,38950,982
|
|
20240619,120500,19605410350,39000,39000,39000,38950,769
|
|
20240619,120400,19575438000,39000,39000,39000,38950,513
|
|
20240619,120300,19555449850,39000,38950,39000,38950,393
|
|
20240619,120200,19540135300,39000,39050,39050,38950,7009
|
|
20240619,120100,19266792200,39000,39100,39100,39000,1759
|
|
20240619,120000,19198117650,39100,39050,39100,39050,940
|
|
20240619,115900,19161409250,39100,39050,39100,39050,521
|
|
20240619,115800,19141058050,39050,39150,39200,39050,8704
|
|
20240619,115700,18800600700,39200,39150,39200,39150,648
|
|
20240619,115600,18775230900,39200,39200,39200,39150,1664
|
|
20240619,115500,18710074750,39150,39150,39200,39150,571
|
|
20240619,115400,18687710100,39200,39150,39200,39150,476
|
|
20240619,115300,18669065400,39150,39200,39200,39150,238
|
|
20240619,115200,18659736600,39200,39250,39250,39150,939
|
|
20240619,115100,18622921400,39250,39200,39250,39200,866
|
|
20240619,115000,18588954100,39200,39150,39200,39150,131
|
|
20240619,114900,18583821200,39200,39150,39250,39150,575
|
|
20240619,114800,18561288550,39150,39150,39200,39150,280
|
|
20240619,114700,18550323750,39200,39150,39200,39150,844
|
|
20240619,114600,18517245250,39200,39250,39250,39150,1526
|
|
20240619,114500,18457462650,39200,39200,39300,39200,322
|
|
20240619,114400,18444829600,39200,39250,39250,39200,1658
|
|
20240619,114300,18379797800,39200,39200,39250,39150,993
|
|
20240619,114200,18340846500,39200,39200,39200,39150,1102
|
|
20240619,114100,18297662950,39150,39150,39200,39150,432
|
|
20240619,114000,18280741050,39200,39150,39200,39150,880
|
|
20240619,113900,18246279150,39150,39200,39250,39150,692
|
|
20240619,113800,18219156450,39200,39200,39250,39150,964
|
|
20240619,113700,18181356400,39200,39200,39250,39150,522
|
|
20240619,113600,18160901750,39150,39200,39200,39100,794
|
|
20240619,113500,18129814100,39150,39150,39200,39100,2703
|
|
20240619,113400,18023906400,39150,39200,39200,39150,1473
|
|
20240619,113300,17966238100,39150,39150,39200,39150,1234
|
|
20240619,113200,17917923600,39150,39300,39300,39150,4917
|
|
20240619,113100,17725037550,39300,39300,39350,39300,1415
|
|
20240619,113000,17669404600,39300,39250,39350,39250,924
|
|
20240619,112900,17633088550,39350,39300,39350,39250,1348
|
|
20240619,112800,17580119000,39300,39250,39300,39250,672
|
|
20240619,112700,17553714400,39300,39300,39300,39250,2740
|
|
20240619,112600,17446036600,39350,39400,39400,39300,6574
|
|
20240619,112500,17187111100,39450,39450,39450,39400,3147
|
|
20240619,112400,17062967600,39450,39500,39500,39450,6890
|
|
20240619,112300,16791103550,39500,39500,39500,39450,6686
|
|
20240619,112200,16527070150,39500,39450,39500,39400,9735
|
|
20240619,112100,16143068400,39400,39400,39450,39400,1309
|
|
20240619,112000,16091454300,39450,39350,39450,39350,8818
|
|
20240619,111900,15743947850,39400,39350,39400,39350,1596
|
|
20240619,111800,15681082150,39350,39350,39400,39350,1676
|
|
20240619,111700,15615080700,39400,39350,39400,39300,1537
|
|
20240619,111600,15554580500,39350,39350,39350,39300,3164
|
|
20240619,111500,15430079100,39350,39350,39350,39300,2949
|
|
20240619,111400,15314037450,39350,39350,39350,39300,2683
|
|
20240619,111300,15208461800,39350,39300,39400,39250,8755
|
|
20240619,111200,14863973550,39300,39250,39300,39250,3309
|
|
20240619,111100,14733931650,39300,39250,39300,39250,5904
|
|
20240619,111000,14501909950,39250,39200,39300,39200,16039
|
|
20240619,110900,13872775700,39200,39150,39200,39150,133
|
|
20240619,110800,13867565200,39150,39150,39200,39150,483
|
|
20240619,110700,13848652250,39200,39150,39200,39150,357
|
|
20240619,110600,13834675200,39200,39150,39200,39150,2305
|
|
20240619,110500,13744430450,39150,39100,39200,39100,2274
|
|
20240619,110400,13655442200,39100,39150,39150,39100,287
|
|
20240619,110300,13644214700,39150,39050,39150,39050,2407
|
|
20240619,110200,13550102750,39050,39100,39100,39050,82
|
|
20240619,110100,13546900150,39100,39050,39100,39050,280
|
|
20240619,110000,13535965600,39050,39100,39100,39050,322
|
|
20240619,105900,13523391100,39100,39050,39100,39050,1596
|
|
20240619,105800,13461044400,39050,39050,39100,39000,1323
|
|
20240619,105700,13409384500,39050,39050,39100,39000,1960
|
|
20240619,105600,13332851000,39050,39100,39100,39000,3009
|
|
20240619,105500,13215353950,39050,39100,39100,39050,295
|
|
20240619,105400,13203834050,39100,39100,39100,39050,268
|
|
20240619,105300,13193355300,39100,39100,39200,39050,2817
|
|
20240619,105200,13083212000,39100,39200,39200,39100,1238
|
|
20240619,105100,13034740800,39200,39200,39200,39150,705
|
|
20240619,105000,13007118500,39150,39150,39200,39150,986
|
|
20240619,104900,12968515600,39150,39150,39200,39150,366
|
|
20240619,104800,12954181000,39150,39200,39200,39150,196
|
|
20240619,104700,12946504550,39200,39100,39200,39100,1501
|
|
20240619,104600,12887779450,39100,39200,39250,39100,5137
|
|
20240619,104500,12686655650,39200,39150,39200,39150,936
|
|
20240619,104400,12649972500,39250,39200,39250,39150,2892
|
|
20240619,104300,12536602100,39150,39200,39200,39150,484
|
|
20240619,104200,12517634800,39200,39200,39200,39150,287
|
|
20240619,104100,12506385000,39200,39200,39200,39150,903
|
|
20240619,104000,12470988600,39200,39200,39250,39150,2041
|
|
20240619,103900,12390983650,39200,39200,39200,39150,2789
|
|
20240619,103800,12281667200,39200,39100,39200,39100,2693
|
|
20240619,103700,12176238550,39100,39100,39150,39100,534
|
|
20240619,103600,12155353100,39100,39100,39150,39050,1381
|
|
20240619,103500,12101356950,39100,39100,39100,39050,148
|
|
20240619,103400,12095572900,39050,39100,39100,39050,566
|
|
20240619,103300,12073467150,39100,39050,39100,39000,240
|
|
20240619,103200,12064098250,39050,39050,39050,39000,372
|
|
20240619,103100,12049573950,39000,39100,39100,39000,243
|
|
20240619,103000,12040084350,39100,39100,39100,39000,1670
|
|
20240619,102900,11974879400,39150,39100,39150,39100,603
|
|
20240619,102800,11951286300,39150,39150,39150,39100,205
|
|
20240619,102700,11943266100,39150,39050,39150,39000,5359
|
|
20240619,102600,11733986700,39000,39050,39100,39000,2217
|
|
20240619,102500,11647411700,39050,39100,39100,39050,1323
|
|
20240619,102400,11595742500,39050,39050,39100,39050,286
|
|
20240619,102300,11584573600,39100,39100,39100,39050,450
|
|
20240619,102200,11566998650,39100,39100,39100,39050,330
|
|
20240619,102100,11554107500,39100,39100,39100,39050,296
|
|
20240619,102000,11542535400,39100,39100,39150,39050,1852
|
|
20240619,101900,11470125100,39100,39150,39150,39100,621
|
|
20240619,101800,11445841950,39100,39150,39150,39050,1113
|
|
20240619,101700,11402316050,39100,39100,39150,39050,4082
|
|
20240619,101600,11242702500,39100,39050,39100,39050,986
|
|
20240619,101500,11204190750,39050,39100,39100,39000,546
|
|
20240619,101400,11182871750,39100,39000,39100,39000,4520
|
|
20240619,101300,11006359300,39000,39000,39050,38950,907
|
|
20240619,101200,10970986600,39000,39000,39050,39000,1868
|
|
20240619,101100,10898134150,39000,39000,39000,38950,470
|
|
20240619,101000,10879816350,39000,39050,39050,39000,3872
|
|
20240619,100900,10728805850,39050,39050,39050,39000,563
|
|
20240619,100800,10706827000,39050,39050,39100,39000,548
|
|
20240619,100700,10685427650,39100,39050,39100,39050,480
|
|
20240619,100600,10666682850,39050,39100,39100,39050,1135
|
|
20240619,100500,10622351950,39100,39050,39100,39050,571
|
|
20240619,100400,10600049300,39100,39050,39100,39000,6191
|
|
20240619,100300,10358245750,39100,39100,39100,39050,229
|
|
20240619,100200,10349301850,39100,39050,39100,39050,596
|
|
20240619,100100,10326013150,39050,39150,39150,39050,1670
|
|
20240619,100000,10260711350,39100,39200,39200,39100,1970
|
|
20240619,095900,10183585550,39200,39200,39200,39150,2096
|
|
20240619,095800,10101471050,39200,39300,39300,39200,4005
|
|
20240619,095700,9944281800,39300,39300,39350,39300,6677
|
|
20240619,095600,9681857750,39300,39100,39300,39100,16103
|
|
20240619,095500,9050334450,39150,39100,39200,39100,6736
|
|
20240619,095400,8786610450,39100,39100,39150,39100,733
|
|
20240619,095300,8757931600,39100,39150,39150,39100,829
|
|
20240619,095200,8725494600,39150,39000,39150,39000,13502
|
|
20240619,095100,8197480850,39050,39000,39050,39000,456
|
|
20240619,095000,8179681750,39000,39000,39050,39000,1130
|
|
20240619,094900,8135603000,39000,39000,39050,38950,1837
|
|
20240619,094800,8063937800,39000,39000,39000,38950,2241
|
|
20240619,094700,7976555300,39000,38950,39000,38950,1521
|
|
20240619,094600,7917253850,38950,38950,39000,38950,928
|
|
20240619,094500,7881108200,38950,39000,39000,38950,1386
|
|
20240619,094400,7827111050,39000,39100,39100,38950,1676
|
|
20240619,094300,7761787100,39050,39100,39100,39000,407
|
|
20240619,094200,7745904650,39000,38950,39050,38900,12426
|
|
20240619,094100,7261441850,38950,39000,39000,38950,1002
|
|
20240619,094000,7222400150,38950,38950,39000,38950,840
|
|
20240619,093900,7189656800,39000,39000,39000,38950,1023
|
|
20240619,093800,7149760300,39000,38950,39050,38950,1287
|
|
20240619,093700,7099602100,38950,39000,39000,38950,4145
|
|
20240619,093600,6938079700,39000,38950,39000,38950,1795
|
|
20240619,093500,6868163400,38950,39000,39000,38950,931
|
|
20240619,093400,6831878300,39000,38900,39000,38900,1486
|
|
20240619,093300,6774011500,38900,38950,38950,38900,1026
|
|
20240619,093200,6734072750,38950,39050,39050,38950,6246
|
|
20240619,093100,6490631550,39050,39000,39050,38950,2460
|
|
20240619,093000,6394713900,39000,39050,39100,38950,5047
|
|
20240619,092900,6197769050,39100,39100,39100,39050,2292
|
|
20240619,092800,6108263550,39050,39050,39100,39050,1866
|
|
20240619,092700,6035369350,39100,39050,39100,39050,737
|
|
20240619,092600,6006586600,39050,39050,39100,39000,1613
|
|
20240619,092500,5943607450,39050,39000,39050,39000,328
|
|
20240619,092400,5930800550,39050,39000,39050,38950,4055
|
|
20240619,092300,5772717600,39000,38850,39000,38850,5313
|
|
20240619,092200,5565914050,38850,38900,38900,38850,1536
|
|
20240619,092100,5506240200,38850,38850,38900,38850,1706
|
|
20240619,092000,5439946500,38850,38900,38950,38850,2914
|
|
20240619,091900,5326608000,38950,38900,38950,38900,1599
|
|
20240619,091800,5264362750,38950,38950,38950,38900,1515
|
|
20240619,091700,5205405350,38950,39050,39100,38900,10042
|
|
20240619,091600,4813605450,39100,39050,39100,39000,3365
|
|
20240619,091500,4682222800,39050,39000,39050,38950,2521
|
|
20240619,091400,4583930550,39000,39050,39100,38950,6727
|
|
20240619,091300,4321472450,39100,39050,39100,39000,1178
|
|
20240619,091200,4275456400,39050,39150,39200,39000,5538
|
|
20240619,091100,4058845900,39150,39100,39200,39000,10229
|
|
20240619,091000,3658251400,39100,38850,39150,38850,17089
|
|
20240619,090900,2991442650,38900,38900,38950,38850,3135
|
|
20240619,090800,2869492250,38900,38800,39000,38800,6293
|
|
20240619,090700,2624687950,38800,38850,38900,38700,11972
|
|
20240619,090600,2160590300,38850,38850,38900,38750,3614
|
|
20240619,090500,2020189200,38750,38950,38950,38750,11505
|
|
20240619,090400,1573393300,39000,38850,39050,38850,8722
|
|
20240619,090300,1233466300,38850,38850,38950,38800,6445
|
|
20240619,090200,982987300,38850,38850,38950,38750,4969
|
|
20240619,090100,789935300,38750,38900,38950,38600,6862
|
|
20240619,090000,523674950,38900,38800,39000,38750,13460
|