763 lines
41 KiB
CSV
763 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,214000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,213900,26501401750,22700,22700,22700,22700,0
|
|
20240621,213800,26501401750,22700,22700,22700,22700,0
|
|
20240621,213700,26501401750,22700,22700,22700,22700,0
|
|
20240621,213600,26501401750,22700,22700,22700,22700,0
|
|
20240621,213500,26501401750,22700,22700,22700,22700,0
|
|
20240621,213400,26501401750,22700,22700,22700,22700,0
|
|
20240621,213300,26501401750,22700,22700,22700,22700,0
|
|
20240621,213200,26501401750,22700,22700,22700,22700,0
|
|
20240621,213100,26501401750,22700,22700,22700,22700,0
|
|
20240621,213000,26501401750,22700,22700,22700,22700,0
|
|
20240621,212900,26501401750,22700,22700,22700,22700,0
|
|
20240621,212800,26501401750,22700,22700,22700,22700,0
|
|
20240621,212700,26501401750,22700,22700,22700,22700,0
|
|
20240621,212600,26501401750,22700,22700,22700,22700,0
|
|
20240621,212500,26501401750,22700,22700,22700,22700,0
|
|
20240621,212400,26501401750,22700,22700,22700,22700,0
|
|
20240621,212300,26501401750,22700,22700,22700,22700,0
|
|
20240621,212200,26501401750,22700,22700,22700,22700,0
|
|
20240621,212100,26501401750,22700,22700,22700,22700,0
|
|
20240621,212000,26501401750,22700,22700,22700,22700,0
|
|
20240621,211900,26501401750,22700,22700,22700,22700,0
|
|
20240621,211800,26501401750,22700,22700,22700,22700,0
|
|
20240621,211700,26501401750,22700,22700,22700,22700,0
|
|
20240621,211600,26501401750,22700,22700,22700,22700,0
|
|
20240621,211500,26501401750,22700,22700,22700,22700,0
|
|
20240621,211400,26501401750,22700,22700,22700,22700,0
|
|
20240621,211300,26501401750,22700,22700,22700,22700,0
|
|
20240621,211200,26501401750,22700,22700,22700,22700,0
|
|
20240621,211100,26501401750,22700,22700,22700,22700,0
|
|
20240621,211000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,210900,26501401750,22700,22700,22700,22700,0
|
|
20240621,210800,26501401750,22700,22700,22700,22700,0
|
|
20240621,210700,26501401750,22700,22700,22700,22700,0
|
|
20240621,210600,26501401750,22700,22700,22700,22700,0
|
|
20240621,210500,26501401750,22700,22700,22700,22700,0
|
|
20240621,210400,26501401750,22700,22700,22700,22700,0
|
|
20240621,210300,26501401750,22700,22700,22700,22700,0
|
|
20240621,210200,26501401750,22700,22700,22700,22700,0
|
|
20240621,210100,26501401750,22700,22700,22700,22700,0
|
|
20240621,210000,26501401750,22700,22700,22700,22700,0
|
|
20240621,205900,26501401750,22700,22700,22700,22700,0
|
|
20240621,205800,26501401750,22700,22700,22700,22700,0
|
|
20240621,205700,26501401750,22700,22700,22700,22700,0
|
|
20240621,205600,26501401750,22700,22700,22700,22700,0
|
|
20240621,205500,26501401750,22700,22700,22700,22700,0
|
|
20240621,205400,26501401750,22700,22700,22700,22700,0
|
|
20240621,205300,26501401750,22700,22700,22700,22700,0
|
|
20240621,205200,26501401750,22700,22700,22700,22700,0
|
|
20240621,205100,26501401750,22700,22700,22700,22700,0
|
|
20240621,205000,26501401750,22700,22700,22700,22700,0
|
|
20240621,204900,26501401750,22700,22700,22700,22700,0
|
|
20240621,204800,26501401750,22700,22700,22700,22700,0
|
|
20240621,204700,26501401750,22700,22700,22700,22700,0
|
|
20240621,204600,26501401750,22700,22700,22700,22700,0
|
|
20240621,204500,26501401750,22700,22700,22700,22700,0
|
|
20240621,204400,26501401750,22700,22700,22700,22700,0
|
|
20240621,204300,26501401750,22700,22700,22700,22700,0
|
|
20240621,204200,26501401750,22700,22700,22700,22700,0
|
|
20240621,204100,26501401750,22700,22700,22700,22700,0
|
|
20240621,204000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,203900,26501401750,22700,22700,22700,22700,0
|
|
20240621,203800,26501401750,22700,22700,22700,22700,0
|
|
20240621,203700,26501401750,22700,22700,22700,22700,0
|
|
20240621,203600,26501401750,22700,22700,22700,22700,0
|
|
20240621,203500,26501401750,22700,22700,22700,22700,0
|
|
20240621,203400,26501401750,22700,22700,22700,22700,0
|
|
20240621,203300,26501401750,22700,22700,22700,22700,0
|
|
20240621,203200,26501401750,22700,22700,22700,22700,0
|
|
20240621,203100,26501401750,22700,22700,22700,22700,0
|
|
20240621,203000,26501401750,22700,22700,22700,22700,0
|
|
20240621,202900,26501401750,22700,22700,22700,22700,0
|
|
20240621,202800,26501401750,22700,22700,22700,22700,0
|
|
20240621,202700,26501401750,22700,22700,22700,22700,0
|
|
20240621,202600,26501401750,22700,22700,22700,22700,0
|
|
20240621,202500,26501401750,22700,22700,22700,22700,0
|
|
20240621,202400,26501401750,22700,22700,22700,22700,0
|
|
20240621,202300,26501401750,22700,22700,22700,22700,0
|
|
20240621,202200,26501401750,22700,22700,22700,22700,0
|
|
20240621,202100,26501401750,22700,22700,22700,22700,0
|
|
20240621,202000,26501401750,22700,22700,22700,22700,0
|
|
20240621,201900,26501401750,22700,22700,22700,22700,0
|
|
20240621,201800,26501401750,22700,22700,22700,22700,0
|
|
20240621,201700,26501401750,22700,22700,22700,22700,0
|
|
20240621,201600,26501401750,22700,22700,22700,22700,0
|
|
20240621,201500,26501401750,22700,22700,22700,22700,0
|
|
20240621,201400,26501401750,22700,22700,22700,22700,0
|
|
20240621,201300,26501401750,22700,22700,22700,22700,0
|
|
20240621,201200,26501401750,22700,22700,22700,22700,0
|
|
20240621,201100,26501401750,22700,22700,22700,22700,0
|
|
20240621,201000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,200900,26501401750,22700,22700,22700,22700,0
|
|
20240621,200800,26501401750,22700,22700,22700,22700,0
|
|
20240621,200700,26501401750,22700,22700,22700,22700,0
|
|
20240621,200600,26501401750,22700,22700,22700,22700,0
|
|
20240621,200500,26501401750,22700,22700,22700,22700,0
|
|
20240621,200400,26501401750,22700,22700,22700,22700,0
|
|
20240621,200300,26501401750,22700,22700,22700,22700,0
|
|
20240621,200200,26501401750,22700,22700,22700,22700,0
|
|
20240621,200100,26501401750,22700,22700,22700,22700,0
|
|
20240621,200000,26501401750,22700,22700,22700,22700,0
|
|
20240621,195900,26501401750,22700,22700,22700,22700,0
|
|
20240621,195800,26501401750,22700,22700,22700,22700,0
|
|
20240621,195700,26501401750,22700,22700,22700,22700,0
|
|
20240621,195600,26501401750,22700,22700,22700,22700,0
|
|
20240621,195500,26501401750,22700,22700,22700,22700,0
|
|
20240621,195400,26501401750,22700,22700,22700,22700,0
|
|
20240621,195300,26501401750,22700,22700,22700,22700,0
|
|
20240621,195200,26501401750,22700,22700,22700,22700,0
|
|
20240621,195100,26501401750,22700,22700,22700,22700,0
|
|
20240621,195000,26501401750,22700,22700,22700,22700,0
|
|
20240621,194900,26501401750,22700,22700,22700,22700,0
|
|
20240621,194800,26501401750,22700,22700,22700,22700,0
|
|
20240621,194700,26501401750,22700,22700,22700,22700,0
|
|
20240621,194600,26501401750,22700,22700,22700,22700,0
|
|
20240621,194500,26501401750,22700,22700,22700,22700,0
|
|
20240621,194400,26501401750,22700,22700,22700,22700,0
|
|
20240621,194300,26501401750,22700,22700,22700,22700,0
|
|
20240621,194200,26501401750,22700,22700,22700,22700,0
|
|
20240621,194100,26501401750,22700,22700,22700,22700,0
|
|
20240621,194000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,193900,26501401750,22700,22700,22700,22700,0
|
|
20240621,193800,26501401750,22700,22700,22700,22700,0
|
|
20240621,193700,26501401750,22700,22700,22700,22700,0
|
|
20240621,193600,26501401750,22700,22700,22700,22700,0
|
|
20240621,193500,26501401750,22700,22700,22700,22700,0
|
|
20240621,193400,26501401750,22700,22700,22700,22700,0
|
|
20240621,193300,26501401750,22700,22700,22700,22700,0
|
|
20240621,193200,26501401750,22700,22700,22700,22700,0
|
|
20240621,193100,26501401750,22700,22700,22700,22700,0
|
|
20240621,193000,26501401750,22700,22700,22700,22700,0
|
|
20240621,192900,26501401750,22700,22700,22700,22700,0
|
|
20240621,192800,26501401750,22700,22700,22700,22700,0
|
|
20240621,192700,26501401750,22700,22700,22700,22700,0
|
|
20240621,192600,26501401750,22700,22700,22700,22700,0
|
|
20240621,192500,26501401750,22700,22700,22700,22700,0
|
|
20240621,192400,26501401750,22700,22700,22700,22700,0
|
|
20240621,192300,26501401750,22700,22700,22700,22700,0
|
|
20240621,192200,26501401750,22700,22700,22700,22700,0
|
|
20240621,192100,26501401750,22700,22700,22700,22700,0
|
|
20240621,192000,26501401750,22700,22700,22700,22700,0
|
|
20240621,191900,26501401750,22700,22700,22700,22700,0
|
|
20240621,191800,26501401750,22700,22700,22700,22700,0
|
|
20240621,191700,26501401750,22700,22700,22700,22700,0
|
|
20240621,191600,26501401750,22700,22700,22700,22700,0
|
|
20240621,191500,26501401750,22700,22700,22700,22700,0
|
|
20240621,191400,26501401750,22700,22700,22700,22700,0
|
|
20240621,191300,26501401750,22700,22700,22700,22700,0
|
|
20240621,191200,26501401750,22700,22700,22700,22700,0
|
|
20240621,191100,26501401750,22700,22700,22700,22700,0
|
|
20240621,191000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,190900,26501401750,22700,22700,22700,22700,0
|
|
20240621,190800,26501401750,22700,22700,22700,22700,0
|
|
20240621,190700,26501401750,22700,22700,22700,22700,0
|
|
20240621,190600,26501401750,22700,22700,22700,22700,0
|
|
20240621,190500,26501401750,22700,22700,22700,22700,0
|
|
20240621,190400,26501401750,22700,22700,22700,22700,0
|
|
20240621,190300,26501401750,22700,22700,22700,22700,0
|
|
20240621,190200,26501401750,22700,22700,22700,22700,0
|
|
20240621,190100,26501401750,22700,22700,22700,22700,0
|
|
20240621,190000,26501401750,22700,22700,22700,22700,0
|
|
20240621,185900,26501401750,22700,22700,22700,22700,0
|
|
20240621,185800,26501401750,22700,22700,22700,22700,0
|
|
20240621,185700,26501401750,22700,22700,22700,22700,0
|
|
20240621,185600,26501401750,22700,22700,22700,22700,0
|
|
20240621,185500,26501401750,22700,22700,22700,22700,0
|
|
20240621,185400,26501401750,22700,22700,22700,22700,0
|
|
20240621,185300,26501401750,22700,22700,22700,22700,0
|
|
20240621,185200,26501401750,22700,22700,22700,22700,0
|
|
20240621,185100,26501401750,22700,22700,22700,22700,0
|
|
20240621,185000,26501401750,22700,22700,22700,22700,0
|
|
20240621,184900,26501401750,22700,22700,22700,22700,0
|
|
20240621,184800,26501401750,22700,22700,22700,22700,0
|
|
20240621,184700,26501401750,22700,22700,22700,22700,0
|
|
20240621,184600,26501401750,22700,22700,22700,22700,0
|
|
20240621,184500,26501401750,22700,22700,22700,22700,0
|
|
20240621,184400,26501401750,22700,22700,22700,22700,0
|
|
20240621,184300,26501401750,22700,22700,22700,22700,0
|
|
20240621,184200,26501401750,22700,22700,22700,22700,0
|
|
20240621,184100,26501401750,22700,22700,22700,22700,0
|
|
20240621,184000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,183900,26501401750,22700,22700,22700,22700,0
|
|
20240621,183800,26501401750,22700,22700,22700,22700,0
|
|
20240621,183700,26501401750,22700,22700,22700,22700,0
|
|
20240621,183600,26501401750,22700,22700,22700,22700,0
|
|
20240621,183500,26501401750,22700,22700,22700,22700,0
|
|
20240621,183400,26501401750,22700,22700,22700,22700,0
|
|
20240621,183300,26501401750,22700,22700,22700,22700,0
|
|
20240621,183200,26501401750,22700,22700,22700,22700,0
|
|
20240621,183100,26501401750,22700,22700,22700,22700,0
|
|
20240621,183000,26501401750,22700,22700,22700,22700,0
|
|
20240621,182900,26501401750,22700,22700,22700,22700,0
|
|
20240621,182800,26501401750,22700,22700,22700,22700,0
|
|
20240621,182700,26501401750,22700,22700,22700,22700,0
|
|
20240621,182600,26501401750,22700,22700,22700,22700,0
|
|
20240621,182500,26501401750,22700,22700,22700,22700,0
|
|
20240621,182400,26501401750,22700,22700,22700,22700,0
|
|
20240621,182300,26501401750,22700,22700,22700,22700,0
|
|
20240621,182200,26501401750,22700,22700,22700,22700,0
|
|
20240621,182100,26501401750,22700,22700,22700,22700,0
|
|
20240621,182000,26501401750,22700,22700,22700,22700,0
|
|
20240621,181900,26501401750,22700,22700,22700,22700,0
|
|
20240621,181800,26501401750,22700,22700,22700,22700,0
|
|
20240621,181700,26501401750,22700,22700,22700,22700,0
|
|
20240621,181600,26501401750,22700,22700,22700,22700,0
|
|
20240621,181500,26501401750,22700,22700,22700,22700,0
|
|
20240621,181400,26501401750,22700,22700,22700,22700,0
|
|
20240621,181300,26501401750,22700,22700,22700,22700,0
|
|
20240621,181200,26501401750,22700,22700,22700,22700,0
|
|
20240621,181100,26501401750,22700,22700,22700,22700,0
|
|
20240621,181000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,180900,26501401750,22700,22700,22700,22700,0
|
|
20240621,180800,26501401750,22700,22700,22700,22700,0
|
|
20240621,180700,26501401750,22700,22700,22700,22700,0
|
|
20240621,180600,26501401750,22700,22700,22700,22700,0
|
|
20240621,180500,26501401750,22700,22700,22700,22700,0
|
|
20240621,180400,26501401750,22700,22700,22700,22700,0
|
|
20240621,180300,26501401750,22700,22700,22700,22700,0
|
|
20240621,180200,26501401750,22700,22700,22700,22700,0
|
|
20240621,180100,26501401750,22700,22700,22700,22700,0
|
|
20240621,180000,26501401750,22700,22700,22700,22700,0
|
|
20240621,175900,26501401750,22700,22700,22700,22700,0
|
|
20240621,175800,26501401750,22700,22700,22700,22700,0
|
|
20240621,175700,26501401750,22700,22700,22700,22700,0
|
|
20240621,175600,26501401750,22700,22700,22700,22700,0
|
|
20240621,175500,26501401750,22700,22700,22700,22700,0
|
|
20240621,175400,26501401750,22700,22700,22700,22700,0
|
|
20240621,175300,26501401750,22700,22700,22700,22700,0
|
|
20240621,175200,26501401750,22700,22700,22700,22700,0
|
|
20240621,175100,26501401750,22700,22700,22700,22700,0
|
|
20240621,175000,26501401750,22700,22700,22700,22700,0
|
|
20240621,174900,26501401750,22700,22700,22700,22700,0
|
|
20240621,174800,26501401750,22700,22700,22700,22700,0
|
|
20240621,174700,26501401750,22700,22700,22700,22700,0
|
|
20240621,174600,26501401750,22700,22700,22700,22700,0
|
|
20240621,174500,26501401750,22700,22700,22700,22700,0
|
|
20240621,174400,26501401750,22700,22700,22700,22700,0
|
|
20240621,174300,26501401750,22700,22700,22700,22700,0
|
|
20240621,174200,26501401750,22700,22700,22700,22700,0
|
|
20240621,174100,26501401750,22700,22700,22700,22700,0
|
|
20240621,174000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,173900,26501401750,22700,22700,22700,22700,0
|
|
20240621,173800,26501401750,22700,22700,22700,22700,0
|
|
20240621,173700,26501401750,22700,22700,22700,22700,0
|
|
20240621,173600,26501401750,22700,22700,22700,22700,0
|
|
20240621,173500,26501401750,22700,22700,22700,22700,0
|
|
20240621,173400,26501401750,22700,22700,22700,22700,0
|
|
20240621,173300,26501401750,22700,22700,22700,22700,0
|
|
20240621,173200,26501401750,22700,22700,22700,22700,0
|
|
20240621,173100,26501401750,22700,22700,22700,22700,0
|
|
20240621,173000,26501401750,22700,22700,22700,22700,0
|
|
20240621,172900,26501401750,22700,22700,22700,22700,0
|
|
20240621,172800,26501401750,22700,22700,22700,22700,0
|
|
20240621,172700,26501401750,22700,22700,22700,22700,0
|
|
20240621,172600,26501401750,22700,22700,22700,22700,0
|
|
20240621,172500,26501401750,22700,22700,22700,22700,0
|
|
20240621,172400,26501401750,22700,22700,22700,22700,0
|
|
20240621,172300,26501401750,22700,22700,22700,22700,0
|
|
20240621,172200,26501401750,22700,22700,22700,22700,0
|
|
20240621,172100,26501401750,22700,22700,22700,22700,0
|
|
20240621,172000,26501401750,22700,22700,22700,22700,0
|
|
20240621,171900,26501401750,22700,22700,22700,22700,0
|
|
20240621,171800,26501401750,22700,22700,22700,22700,0
|
|
20240621,171700,26501401750,22700,22700,22700,22700,0
|
|
20240621,171600,26501401750,22700,22700,22700,22700,0
|
|
20240621,171500,26501401750,22700,22700,22700,22700,0
|
|
20240621,171400,26501401750,22700,22700,22700,22700,0
|
|
20240621,171300,26501401750,22700,22700,22700,22700,0
|
|
20240621,171200,26501401750,22700,22700,22700,22700,0
|
|
20240621,171100,26501401750,22700,22700,22700,22700,0
|
|
20240621,171000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,170900,26501401750,22700,22700,22700,22700,0
|
|
20240621,170800,26501401750,22700,22700,22700,22700,0
|
|
20240621,170700,26501401750,22700,22700,22700,22700,0
|
|
20240621,170600,26501401750,22700,22700,22700,22700,0
|
|
20240621,170500,26501401750,22700,22700,22700,22700,0
|
|
20240621,170400,26501401750,22700,22700,22700,22700,0
|
|
20240621,170300,26501401750,22700,22700,22700,22700,0
|
|
20240621,170200,26501401750,22700,22700,22700,22700,0
|
|
20240621,170100,26501401750,22700,22700,22700,22700,0
|
|
20240621,170000,26501401750,22700,22700,22700,22700,0
|
|
20240621,165900,26501401750,22700,22700,22700,22700,0
|
|
20240621,165800,26501401750,22700,22700,22700,22700,0
|
|
20240621,165700,26501401750,22700,22700,22700,22700,0
|
|
20240621,165600,26501401750,22700,22700,22700,22700,0
|
|
20240621,165500,26501401750,22700,22700,22700,22700,0
|
|
20240621,165400,26501401750,22700,22700,22700,22700,0
|
|
20240621,165300,26501401750,22700,22700,22700,22700,0
|
|
20240621,165200,26501401750,22700,22700,22700,22700,0
|
|
20240621,165100,26501401750,22700,22700,22700,22700,0
|
|
20240621,165000,26501401750,22700,22700,22700,22700,0
|
|
20240621,164900,26501401750,22700,22700,22700,22700,0
|
|
20240621,164800,26501401750,22700,22700,22700,22700,0
|
|
20240621,164700,26501401750,22700,22700,22700,22700,0
|
|
20240621,164600,26501401750,22700,22700,22700,22700,0
|
|
20240621,164500,26501401750,22700,22700,22700,22700,0
|
|
20240621,164400,26501401750,22700,22700,22700,22700,0
|
|
20240621,164300,26501401750,22700,22700,22700,22700,0
|
|
20240621,164200,26501401750,22700,22700,22700,22700,0
|
|
20240621,164100,26501401750,22700,22700,22700,22700,0
|
|
20240621,164000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,163900,26501401750,22700,22700,22700,22700,0
|
|
20240621,163800,26501401750,22700,22700,22700,22700,0
|
|
20240621,163700,26501401750,22700,22700,22700,22700,0
|
|
20240621,163600,26501401750,22700,22700,22700,22700,0
|
|
20240621,163500,26501401750,22700,22700,22700,22700,0
|
|
20240621,163400,26501401750,22700,22700,22700,22700,0
|
|
20240621,163300,26501401750,22700,22700,22700,22700,0
|
|
20240621,163200,26501401750,22700,22700,22700,22700,0
|
|
20240621,163100,26501401750,22700,22700,22700,22700,0
|
|
20240621,163000,26501401750,22700,22700,22700,22700,0
|
|
20240621,162900,26501401750,22700,22700,22700,22700,0
|
|
20240621,162800,26501401750,22700,22700,22700,22700,0
|
|
20240621,162700,26501401750,22700,22700,22700,22700,0
|
|
20240621,162600,26501401750,22700,22700,22700,22700,0
|
|
20240621,162500,26501401750,22700,22700,22700,22700,0
|
|
20240621,162400,26501401750,22700,22700,22700,22700,0
|
|
20240621,162300,26501401750,22700,22700,22700,22700,0
|
|
20240621,162200,26501401750,22700,22700,22700,22700,0
|
|
20240621,162100,26501401750,22700,22700,22700,22700,0
|
|
20240621,162000,26501401750,22700,22700,22700,22700,0
|
|
20240621,161900,26501401750,22700,22700,22700,22700,0
|
|
20240621,161800,26501401750,22700,22700,22700,22700,0
|
|
20240621,161700,26501401750,22700,22700,22700,22700,0
|
|
20240621,161600,26501401750,22700,22700,22700,22700,0
|
|
20240621,161500,26501401750,22700,22700,22700,22700,0
|
|
20240621,161400,26501401750,22700,22700,22700,22700,0
|
|
20240621,161300,26501401750,22700,22700,22700,22700,0
|
|
20240621,161200,26501401750,22700,22700,22700,22700,0
|
|
20240621,161100,26501401750,22700,22700,22700,22700,0
|
|
20240621,161000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,160900,26501401750,22700,22700,22700,22700,0
|
|
20240621,160800,26501401750,22700,22700,22700,22700,0
|
|
20240621,160700,26501401750,22700,22700,22700,22700,0
|
|
20240621,160600,26501401750,22700,22700,22700,22700,0
|
|
20240621,160500,26501401750,22700,22700,22700,22700,0
|
|
20240621,160400,26501401750,22700,22700,22700,22700,0
|
|
20240621,160300,26501401750,22700,22700,22700,22700,0
|
|
20240621,160200,26501401750,22700,22700,22700,22700,0
|
|
20240621,160100,26501401750,22700,22700,22700,22700,0
|
|
20240621,160000,26501401750,22700,22700,22700,22700,0
|
|
20240621,155900,26501401750,22700,22700,22700,22700,0
|
|
20240621,155800,26501401750,22700,22700,22700,22700,0
|
|
20240621,155700,26501401750,22700,22700,22700,22700,0
|
|
20240621,155600,26501401750,22700,22700,22700,22700,0
|
|
20240621,155500,26501401750,22700,22700,22700,22700,0
|
|
20240621,155400,26501401750,22700,22700,22700,22700,0
|
|
20240621,155300,26501401750,22700,22700,22700,22700,0
|
|
20240621,155200,26501401750,22700,22700,22700,22700,0
|
|
20240621,155100,26501401750,22700,22700,22700,22700,0
|
|
20240621,155000,26501401750,22700,22700,22700,22700,0
|
|
20240621,154900,26501401750,22700,22700,22700,22700,0
|
|
20240621,154800,26501401750,22700,22700,22700,22700,0
|
|
20240621,154700,26501401750,22700,22700,22700,22700,0
|
|
20240621,154600,26501401750,22700,22700,22700,22700,0
|
|
20240621,154500,26501401750,22700,22700,22700,22700,0
|
|
20240621,154400,26501401750,22700,22700,22700,22700,0
|
|
20240621,154300,26501401750,22700,22700,22700,22700,0
|
|
20240621,154200,26501401750,22700,22700,22700,22700,0
|
|
20240621,154100,26501401750,22700,22700,22700,22700,0
|
|
20240621,154000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,153900,26501401750,22700,22700,22700,22700,0
|
|
20240621,153800,26501401750,22700,22700,22700,22700,0
|
|
20240621,153700,26501401750,22700,22700,22700,22700,0
|
|
20240621,153600,26501401750,22700,22700,22700,22700,0
|
|
20240621,153500,26501401750,22700,22700,22700,22700,0
|
|
20240621,153400,26501401750,22700,22700,22700,22700,0
|
|
20240621,153300,26501401750,22700,22700,22700,22700,0
|
|
20240621,153200,26501401750,22700,22700,22700,22700,0
|
|
20240621,153100,26501401750,22700,22700,22700,22700,0
|
|
20240621,153000,26501401750,22700,22700,22700,22700,15131
|
|
20240621,152900,26157928050,22850,22850,22850,22850,0
|
|
20240621,152800,26157928050,22850,22850,22850,22850,0
|
|
20240621,152700,26157928050,22850,22850,22850,22850,0
|
|
20240621,152600,26157928050,22850,22850,22850,22850,0
|
|
20240621,152500,26157928050,22850,22850,22850,22850,0
|
|
20240621,152400,26157928050,22850,22850,22850,22850,0
|
|
20240621,152300,26157928050,22850,22850,22850,22850,0
|
|
20240621,152200,26157928050,22850,22850,22850,22850,0
|
|
20240621,152100,26157928050,22850,22850,22850,22850,0
|
|
20240621,152000,26157928050,22850,22850,22850,22850,0
|
|
20240621,151900,26157928050,22850,22800,22850,22750,7370
|
|
20240621,151800,25989895350,22850,22700,22850,22700,5628
|
|
20240621,151700,25862008600,22700,22650,22750,22650,4447
|
|
20240621,151600,25761007300,22700,22700,22700,22650,3167
|
|
20240621,151500,25689184750,22700,22700,22750,22700,9171
|
|
20240621,151400,25481003000,22750,22800,22850,22700,7301
|
|
20240621,151300,25314785000,22800,22800,22850,22750,4505
|
|
20240621,151200,25212092600,22750,22800,22800,22750,473
|
|
20240621,151100,25201331250,22750,22750,22800,22750,1075
|
|
20240621,151000,25176861350,22750,22750,22800,22750,2735
|
|
20240621,150900,25114631050,22750,22750,22800,22750,701
|
|
20240621,150800,25098679500,22800,22850,22850,22800,4610
|
|
20240621,150700,24993549850,22850,22800,22850,22800,1925
|
|
20240621,150600,24949616250,22850,22850,22900,22800,1377
|
|
20240621,150500,24918192050,22850,22850,22900,22850,1153
|
|
20240621,150400,24891845750,22900,22850,22900,22800,1556
|
|
20240621,150300,24856305400,22850,22850,22900,22800,3738
|
|
20240621,150200,24770818900,22850,22900,22900,22800,8685
|
|
20240621,150100,24572146550,22900,22900,22950,22900,1543
|
|
20240621,150000,24536761250,22900,22950,22950,22900,5076
|
|
20240621,145900,24420396750,22950,22950,23000,22950,718
|
|
20240621,145800,24403916600,22950,23000,23000,22950,2251
|
|
20240621,145700,24352202500,22950,23050,23050,22950,2509
|
|
20240621,145600,24294465500,23050,23050,23050,23000,327
|
|
20240621,145500,24286928650,23050,23050,23050,23000,857
|
|
20240621,145400,24267184350,23050,23000,23100,23000,1160
|
|
20240621,145300,24240444250,23000,23000,23000,22950,1636
|
|
20240621,145200,24202841600,23000,23050,23050,23000,2750
|
|
20240621,145100,24139584650,23050,23000,23050,23000,149
|
|
20240621,145000,24136155000,23000,23000,23000,23000,500
|
|
20240621,144900,24124655000,23000,22950,23000,22950,1051
|
|
20240621,144800,24100486050,22950,23050,23050,22950,2731
|
|
20240621,144700,24037666850,23050,23100,23150,23050,2965
|
|
20240621,144600,23969228050,23100,23200,23250,23100,2802
|
|
20240621,144500,23904281700,23250,23150,23250,23150,1704
|
|
20240621,144400,23864765200,23150,23200,23200,23150,817
|
|
20240621,144300,23845836550,23200,23200,23250,23200,1529
|
|
20240621,144200,23810358750,23200,23300,23300,23200,2597
|
|
20240621,144100,23749998750,23300,23300,23350,23250,3683
|
|
20240621,144000,23664332750,23350,23300,23350,23250,5239
|
|
20240621,143900,23542111650,23300,23200,23400,23200,19027
|
|
20240621,143800,23099164050,23200,23100,23200,23050,8012
|
|
20240621,143700,22913952150,23150,23150,23150,23100,617
|
|
20240621,143600,22899697050,23150,23150,23150,23100,579
|
|
20240621,143500,22886303600,23150,23150,23150,23100,2807
|
|
20240621,143400,22821397100,23100,23050,23150,23050,1906
|
|
20240621,143300,22777328950,23100,23100,23150,23050,427
|
|
20240621,143200,22767467650,23100,23150,23150,23100,4404
|
|
20240621,143100,22665619900,23200,23150,23200,23150,321
|
|
20240621,143000,22658187100,23150,23100,23200,23100,2224
|
|
20240621,142900,22606762200,23100,23150,23200,23100,1337
|
|
20240621,142800,22575836650,23200,23200,23200,23150,2899
|
|
20240621,142700,22508700050,23200,23200,23200,23150,1030
|
|
20240621,142600,22484825050,23150,23250,23250,23150,2315
|
|
20240621,142500,22431109200,23250,23250,23250,23200,2514
|
|
20240621,142400,22372696100,23200,23200,23250,23150,1516
|
|
20240621,142300,22337528550,23200,23250,23250,23200,3604
|
|
20240621,142200,22253893700,23250,23250,23300,23200,10849
|
|
20240621,142100,22001622600,23300,23350,23350,23150,9209
|
|
20240621,142000,21787408850,23350,23150,23350,23100,12253
|
|
20240621,141900,21502918250,23150,23000,23150,23000,4994
|
|
20240621,141800,21387535150,23050,23000,23050,23000,1520
|
|
20240621,141700,21352520000,23000,23000,23050,23000,428
|
|
20240621,141600,21342672150,23050,22950,23050,22950,315
|
|
20240621,141500,21335422700,22900,22950,22950,22900,731
|
|
20240621,141400,21318654900,22950,23000,23050,22950,2780
|
|
20240621,141300,21254736350,23000,23050,23050,23000,594
|
|
20240621,141200,21241059100,23050,23050,23100,23050,3238
|
|
20240621,141100,21166414600,23050,22950,23050,22950,3536
|
|
20240621,141000,21085086450,22950,22900,23000,22900,1967
|
|
20240621,140900,21039947000,22900,22950,23000,22900,912
|
|
20240621,140800,21019038800,23000,22950,23000,22950,1848
|
|
20240621,140700,20976627000,22950,22900,22950,22900,1765
|
|
20240621,140600,20936155900,22900,22900,22950,22900,1099
|
|
20240621,140500,20910959750,22950,22950,22950,22900,881
|
|
20240621,140400,20890765000,22950,22900,22950,22900,220
|
|
20240621,140300,20885723500,22900,22850,22900,22850,743
|
|
20240621,140200,20868713700,22850,22900,22950,22850,1367
|
|
20240621,140100,20837407950,22900,22950,22950,22900,1246
|
|
20240621,140000,20808874500,22900,22950,22950,22900,4261
|
|
20240621,135900,20711094950,22950,23000,23000,22950,656
|
|
20240621,135800,20696008150,23000,22950,23000,22950,3111
|
|
20240621,135700,20624485450,23000,23000,23000,22950,969
|
|
20240621,135600,20602198950,23000,23000,23000,22950,1225
|
|
20240621,135500,20574025450,23000,22950,23000,22950,547
|
|
20240621,135400,20561464750,22950,22950,23000,22950,1083
|
|
20240621,135300,20536607300,22950,23000,23000,22950,506
|
|
20240621,135200,20524989050,23000,23000,23000,22950,841
|
|
20240621,135100,20505658850,23000,23000,23000,22950,1307
|
|
20240621,135000,20475598350,23000,23050,23050,22900,3093
|
|
20240621,134900,20404594750,23050,22950,23050,22900,5602
|
|
20240621,134800,20275824100,22900,22850,22900,22850,1775
|
|
20240621,134700,20235184500,22850,22800,22850,22800,1339
|
|
20240621,134600,20204591950,22800,22850,22850,22800,936
|
|
20240621,134500,20183208950,22850,22850,22850,22850,523
|
|
20240621,134400,20171258400,22850,22800,22850,22800,2177
|
|
20240621,134300,20121523350,22800,22800,22850,22800,462
|
|
20240621,134200,20110989700,22800,22800,22850,22750,767
|
|
20240621,134100,20093511900,22800,22850,22850,22800,986
|
|
20240621,134000,20071028250,22850,22850,22900,22850,1479
|
|
20240621,133900,20037230850,22850,22850,22900,22850,793
|
|
20240621,133800,20019108650,22850,22850,22850,22800,183
|
|
20240621,133700,20014932150,22850,22800,22850,22800,921
|
|
20240621,133600,19993903500,22800,22800,22850,22800,192
|
|
20240621,133500,19989524100,22800,22800,22800,22800,405
|
|
20240621,133400,19980290100,22800,22800,22850,22800,419
|
|
20240621,133300,19970734400,22800,22800,22800,22800,282
|
|
20240621,133200,19964304800,22800,22800,22800,22750,2228
|
|
20240621,133100,19913513000,22800,22850,22850,22800,122
|
|
20240621,133000,19910728900,22800,22800,22800,22800,162
|
|
20240621,132900,19907035300,22850,22850,22850,22850,918
|
|
20240621,132800,19886059000,22900,22900,22900,22850,734
|
|
20240621,132700,19869286950,22850,22850,22850,22850,1354
|
|
20240621,132600,19838348050,22850,22850,22850,22800,124
|
|
20240621,132500,19835517050,22800,22800,22800,22750,603
|
|
20240621,132400,19821775450,22800,22800,22850,22800,325
|
|
20240621,132300,19814365050,22800,22850,22850,22800,918
|
|
20240621,132200,19793428000,22850,22900,22900,22850,2336
|
|
20240621,132100,19739933850,22800,22850,22900,22800,454
|
|
20240621,132000,19729577550,22850,22850,22850,22850,393
|
|
20240621,131900,19720597500,22850,22900,22900,22850,494
|
|
20240621,131800,19709294250,22900,22950,22950,22900,1562
|
|
20240621,131700,19673482750,22950,23000,23000,22950,3865
|
|
20240621,131600,19584709200,23000,22950,23000,22950,1073
|
|
20240621,131500,19560080850,22950,22950,22950,22900,1879
|
|
20240621,131400,19516993700,22950,22950,23000,22900,2432
|
|
20240621,131300,19461179100,23000,22950,23000,22900,3775
|
|
20240621,131200,19374535650,22950,22850,22950,22850,3581
|
|
20240621,131100,19292488350,22850,22800,22850,22800,2195
|
|
20240621,131000,19242339350,22800,22850,22850,22800,88
|
|
20240621,130900,19240331450,22850,22800,22850,22800,616
|
|
20240621,130800,19226281450,22800,22750,22800,22750,107
|
|
20240621,130700,19223844850,22750,22800,22800,22750,610
|
|
20240621,130600,19209948800,22800,22800,22850,22800,1869
|
|
20240621,130500,19167335450,22800,22800,22850,22750,559
|
|
20240621,130400,19154585350,22800,22800,22800,22800,245
|
|
20240621,130300,19148999350,22800,22850,22850,22800,314
|
|
20240621,130200,19141839900,22850,22850,22850,22750,256
|
|
20240621,130100,19135995350,22850,22800,22850,22750,972
|
|
20240621,130000,19113855100,22800,22750,22800,22750,305
|
|
20240621,125900,19106901150,22750,22800,22800,22750,738
|
|
20240621,125800,19090087800,22750,22750,22800,22750,366
|
|
20240621,125700,19081756300,22800,22800,22800,22750,802
|
|
20240621,125600,19063474350,22800,22800,22800,22800,841
|
|
20240621,125500,19044299550,22800,22800,22850,22800,1590
|
|
20240621,125400,19008046100,22850,22850,22850,22850,110
|
|
20240621,125300,19005532600,22850,22800,22850,22800,513
|
|
20240621,125200,18993815600,22850,22850,22850,22850,1160
|
|
20240621,125100,18967309600,22850,22850,22850,22850,1667
|
|
20240621,125000,18929218650,22800,22800,22850,22800,1108
|
|
20240621,124900,18903918750,22750,22750,22750,22750,72
|
|
20240621,124800,18902280750,22750,22800,22800,22750,3486
|
|
20240621,124700,18822800450,22750,22700,22800,22700,1206
|
|
20240621,124600,18795362250,22700,22700,22750,22650,589
|
|
20240621,124500,18781991650,22750,22650,22750,22650,710
|
|
20240621,124400,18765879600,22650,22600,22650,22600,1896
|
|
20240621,124300,18723003500,22600,22650,22650,22550,2432
|
|
20240621,124200,18668040100,22650,22650,22700,22600,1039
|
|
20240621,124100,18644530650,22600,22650,22650,22600,326
|
|
20240621,124000,18637162000,22650,22650,22650,22600,281
|
|
20240621,123900,18630798500,22650,22600,22650,22600,242
|
|
20240621,123800,18625328300,22600,22600,22600,22550,514
|
|
20240621,123700,18613734500,22600,22550,22600,22550,457
|
|
20240621,123600,18603411050,22600,22550,22600,22550,343
|
|
20240621,123500,18595664950,22550,22550,22550,22500,820
|
|
20240621,123400,18577202700,22550,22550,22550,22550,775
|
|
20240621,123300,18559726450,22550,22550,22600,22550,111
|
|
20240621,123200,18557223350,22550,22550,22550,22550,428
|
|
20240621,123100,18547571950,22550,22600,22600,22550,25
|
|
20240621,123000,18547007500,22600,22500,22600,22500,155
|
|
20240621,122900,18543510050,22550,22600,22600,22550,3275
|
|
20240621,122800,18469652900,22600,22600,22600,22550,144
|
|
20240621,122700,18466402350,22600,22650,22650,22600,374
|
|
20240621,122600,18457949850,22600,22600,22600,22550,304
|
|
20240621,122500,18451089700,22600,22550,22600,22550,648
|
|
20240621,122400,18436450300,22600,22600,22650,22600,132
|
|
20240621,122300,18433467000,22600,22650,22650,22600,82
|
|
20240621,122200,18431609850,22650,22650,22700,22650,134
|
|
20240621,122100,18428573950,22600,22700,22700,22600,952
|
|
20240621,122000,18407025700,22700,22700,22700,22650,714
|
|
20240621,121900,18390823950,22650,22700,22700,22650,82
|
|
20240621,121800,18388964350,22700,22700,22700,22650,296
|
|
20240621,121700,18382248950,22700,22650,22700,22650,154
|
|
20240621,121600,18378754450,22650,22700,22700,22650,195
|
|
20240621,121500,18374335750,22700,22700,22700,22600,178
|
|
20240621,121400,18370309050,22700,22650,22700,22650,1617
|
|
20240621,121300,18333683550,22650,22650,22650,22600,676
|
|
20240621,121200,18318375600,22650,22650,22650,22600,38
|
|
20240621,121100,18317516200,22600,22600,22650,22600,278
|
|
20240621,121000,18311225400,22650,22600,22650,22550,326
|
|
20240621,120900,18303862600,22650,22650,22650,22550,82
|
|
20240621,120800,18302009150,22600,22600,22600,22600,236
|
|
20240621,120700,18296675550,22600,22600,22600,22550,799
|
|
20240621,120600,18278622700,22600,22600,22600,22550,795
|
|
20240621,120500,18260690000,22600,22550,22600,22550,972
|
|
20240621,120400,18238769150,22600,22600,22600,22600,1
|
|
20240621,120300,18238746550,22600,22600,22650,22600,57
|
|
20240621,120200,18237458300,22650,22650,22650,22550,2064
|
|
20240621,120100,18190849450,22650,22650,22650,22600,53
|
|
20240621,120000,18189650200,22650,22650,22650,22600,543
|
|
20240621,115900,18177375200,22650,22650,22700,22650,272
|
|
20240621,115800,18171214250,22650,22650,22650,22650,120
|
|
20240621,115700,18168496250,22650,22650,22650,22600,75
|
|
20240621,115600,18166800850,22650,22650,22650,22600,281
|
|
20240621,115500,18160438750,22650,22600,22650,22600,274
|
|
20240621,115400,18154246250,22600,22550,22600,22550,598
|
|
20240621,115300,18140741950,22600,22550,22600,22550,817
|
|
20240621,115200,18122287700,22600,22600,22600,22550,89
|
|
20240621,115100,18120279050,22600,22600,22600,22600,310
|
|
20240621,115000,18113273050,22600,22600,22650,22550,4330
|
|
20240621,114900,18015454900,22650,22650,22650,22600,213
|
|
20240621,114800,18010632500,22650,22700,22700,22600,234
|
|
20240621,114700,18005340100,22700,22700,22700,22650,719
|
|
20240621,114600,17989050750,22600,22650,22700,22600,1769
|
|
20240621,114500,17949010300,22600,22600,22650,22550,1717
|
|
20240621,114400,17910221150,22600,22550,22600,22550,3036
|
|
20240621,114300,17841636250,22600,22600,22600,22550,465
|
|
20240621,114200,17831142600,22550,22550,22550,22500,1353
|
|
20240621,114100,17800637650,22550,22500,22550,22450,549
|
|
20240621,114000,17788285100,22500,22500,22500,22450,636
|
|
20240621,113900,17773998750,22500,22450,22500,22450,693
|
|
20240621,113800,17758434800,22450,22450,22450,22450,218
|
|
20240621,113700,17753540700,22450,22400,22450,22400,209
|
|
20240621,113600,17748848800,22400,22450,22450,22400,876
|
|
20240621,113500,17729188500,22450,22450,22450,22400,437
|
|
20240621,113400,17719383100,22400,22450,22450,22350,1228
|
|
20240621,113300,17691872550,22450,22450,22450,22400,277
|
|
20240621,113200,17685657200,22400,22350,22400,22350,2771
|
|
20240621,113100,17623601800,22350,22400,22400,22350,491
|
|
20240621,113000,17612615150,22400,22400,22400,22400,330
|
|
20240621,112900,17605223150,22400,22400,22400,22350,986
|
|
20240621,112800,17583137550,22400,22400,22400,22350,52
|
|
20240621,112700,17581973150,22400,22400,22400,22350,654
|
|
20240621,112600,17567349100,22400,22400,22400,22350,242
|
|
20240621,112500,17561937000,22350,22400,22400,22350,770
|
|
20240621,112400,17544710200,22400,22350,22400,22350,930
|
|
20240621,112300,17523882050,22400,22300,22400,22300,4610
|
|
20240621,112200,17420777100,22350,22350,22400,22250,11289
|
|
20240621,112100,17169086900,22350,22350,22400,22350,1966
|
|
20240621,112000,17125137800,22350,22400,22450,22350,1348
|
|
20240621,111900,17094951150,22400,22450,22450,22400,168
|
|
20240621,111800,17091187500,22450,22450,22450,22400,331
|
|
20240621,111700,17083763300,22450,22400,22450,22400,2401
|
|
20240621,111600,17029979500,22400,22400,22400,22350,1422
|
|
20240621,111500,16998152400,22400,22400,22400,22350,1324
|
|
20240621,111400,16968520350,22400,22400,22450,22350,603
|
|
20240621,111300,16955020400,22350,22450,22450,22350,1195
|
|
20240621,111200,16928259550,22450,22400,22450,22350,5576
|
|
20240621,111100,16803447600,22400,22400,22450,22350,3220
|
|
20240621,111000,16731396150,22450,22500,22500,22350,16063
|
|
20240621,110900,16371120500,22550,22500,22550,22500,1324
|
|
20240621,110800,16341329600,22500,22500,22550,22500,4918
|
|
20240621,110700,16230671900,22550,22550,22550,22500,422
|
|
20240621,110600,16221168500,22550,22550,22600,22500,2400
|
|
20240621,110500,16167160050,22550,22550,22550,22500,804
|
|
20240621,110400,16149053000,22550,22550,22600,22550,2474
|
|
20240621,110300,16093251600,22550,22550,22600,22550,2849
|
|
20240621,110200,16028918950,22500,22600,22600,22500,5511
|
|
20240621,110100,15904623400,22600,22650,22650,22600,1118
|
|
20240621,110000,15879354550,22650,22600,22650,22550,856
|
|
20240621,105900,15860015800,22550,22550,22600,22500,1791
|
|
20240621,105800,15819629050,22550,22500,22550,22500,1734
|
|
20240621,105700,15780540700,22550,22650,22650,22500,18950
|
|
20240621,105600,15353215300,22650,22650,22700,22600,1100
|
|
20240621,105500,15328289300,22650,22600,22650,22600,2370
|
|
20240621,105400,15274645800,22600,22650,22650,22600,3942
|
|
20240621,105300,15185374150,22650,22700,22700,22600,5740
|
|
20240621,105200,15055380950,22650,22750,22800,22650,3955
|
|
20240621,105100,14965587400,22750,22750,22800,22750,1055
|
|
20240621,105000,14941573500,22750,22700,22750,22700,4212
|
|
20240621,104900,14845936700,22750,22750,22750,22700,397
|
|
20240621,104800,14836908250,22750,22800,22800,22750,3017
|
|
20240621,104700,14768271400,22800,22850,22850,22800,738
|
|
20240621,104600,14751443350,22850,22850,22850,22800,390
|
|
20240621,104500,14742549300,22800,22800,22800,22750,1004
|
|
20240621,104400,14719672950,22800,22750,22800,22750,179
|
|
20240621,104300,14715595700,22750,22750,22750,22700,1981
|
|
20240621,104200,14670604800,22700,22700,22750,22700,1011
|
|
20240621,104100,14647653900,22700,22700,22700,22650,7108
|
|
20240621,104000,14486634200,22650,22700,22750,22650,2838
|
|
20240621,103900,14422323100,22700,22750,22750,22700,9247
|
|
20240621,103800,14212402350,22700,22750,22750,22700,2336
|
|
20240621,103700,14159323600,22700,22750,22750,22700,3927
|
|
20240621,103600,14069991250,22750,22750,22800,22750,1486
|
|
20240621,103500,14036184550,22750,22800,22800,22750,4314
|
|
20240621,103400,13938040200,22750,22750,22800,22750,932
|
|
20240621,103300,13916809100,22800,22800,22800,22750,2391
|
|
20240621,103200,13862402250,22750,22850,22900,22750,7291
|
|
20240621,103100,13696175400,22850,22850,22900,22850,2117
|
|
20240621,103000,13647800650,22850,22900,22900,22850,261
|
|
20240621,102900,13641830850,22900,22900,22900,22900,24
|
|
20240621,102800,13641281250,22900,22850,22900,22850,355
|
|
20240621,102700,13633167900,22850,22800,22900,22800,476
|
|
20240621,102600,13622302450,22800,22850,22850,22800,1908
|
|
20240621,102500,13578762800,22850,22800,22850,22800,1202
|
|
20240621,102400,13551352350,22850,22800,22850,22800,646
|
|
20240621,102300,13536597650,22800,22800,22800,22800,808
|
|
20240621,102200,13518175250,22800,22850,22850,22800,4814
|
|
20240621,102100,13408415800,22800,22900,22900,22800,5157
|
|
20240621,102000,13290648100,22900,22900,22900,22850,833
|
|
20240621,101900,13271585400,22900,22850,22900,22800,6703
|
|
20240621,101800,13118421050,22850,22900,22900,22850,1557
|
|
20240621,101700,13082796050,22950,23000,23000,22900,4811
|
|
20240621,101600,12972504850,22950,22950,23000,22950,1734
|
|
20240621,101500,12932708650,22950,23050,23050,22950,2355
|
|
20240621,101400,12878608650,23050,23050,23050,23000,419
|
|
20240621,101300,12868967500,23050,23000,23050,23000,1173
|
|
20240621,101200,12841986000,23000,23000,23050,23000,1037
|
|
20240621,101100,12818132450,23050,23050,23050,23000,343
|
|
20240621,101000,12810233200,23050,23050,23050,23000,362
|
|
20240621,100900,12801900650,23050,23050,23050,23050,693
|
|
20240621,100800,12785927000,23050,23000,23050,23000,347
|
|
20240621,100700,12777934500,23050,23000,23050,22950,810
|
|
20240621,100600,12759288900,22900,22900,22950,22900,3074
|
|
20240621,100500,12688843450,22900,22900,22900,22850,2473
|
|
20240621,100400,12632215950,22950,22900,22950,22900,2668
|
|
20240621,100300,12571113900,22900,23000,23000,22900,5108
|
|
20240621,100200,12454034350,22950,23000,23000,22950,739
|
|
20240621,100100,12437067650,23000,22900,23000,22900,1449
|
|
20240621,100000,12403804350,22900,22950,23000,22900,870
|
|
20240621,095900,12383868100,22950,23000,23000,22900,2448
|
|
20240621,095800,12327662950,23000,23050,23050,23000,847
|
|
20240621,095700,12308175850,23050,23100,23100,23050,1206
|
|
20240621,095600,12280368150,23100,23150,23150,23100,799
|
|
20240621,095500,12261906000,23150,23100,23150,23050,2536
|
|
20240621,095400,12203368950,23100,23100,23150,23050,1369
|
|
20240621,095300,12171744900,23100,23000,23100,23000,2102
|
|
20240621,095200,12123319550,23000,22950,23000,22950,1154
|
|
20240621,095100,12096798350,23000,22900,23000,22900,1553
|
|
20240621,095000,12061158350,22950,22900,22950,22900,363
|
|
20240621,094900,12052835400,22900,22900,22950,22900,2172
|
|
20240621,094800,12003095550,22900,22850,22900,22850,3265
|
|
20240621,094700,11928449750,22850,22850,22900,22850,1944
|
|
20240621,094600,11884009250,22850,22850,22900,22850,1497
|
|
20240621,094500,11849782200,22900,22850,22900,22800,2186
|
|
20240621,094400,11799883400,22850,23000,23000,22800,8448
|
|
20240621,094300,11606546000,22950,22950,23000,22950,2211
|
|
20240621,094200,11555802900,23000,22900,23000,22900,1008
|
|
20240621,094100,11532664150,22900,23000,23000,22900,2537
|
|
20240621,094000,11474498900,23000,23000,23050,22950,1098
|
|
20240621,093900,11449293350,23000,23050,23050,22950,1218
|
|
20240621,093800,11421276800,23050,23000,23050,22900,2451
|
|
20240621,093700,11364980350,22950,23000,23050,22950,2484
|
|
20240621,093600,11307846500,23000,22850,23000,22850,3650
|
|
20240621,093500,11224242700,22850,22800,22900,22700,7002
|
|
20240621,093400,11064788850,22750,23000,23050,22750,47913
|
|
20240621,093300,9965172350,23000,23000,23050,23000,5112
|
|
20240621,093200,9847528750,23050,23150,23150,23000,12588
|
|
20240621,093100,9557232650,23150,23150,23200,23100,2917
|
|
20240621,093000,9489795100,23150,23150,23150,23100,3170
|
|
20240621,092900,9416463650,23100,23100,23150,23100,4439
|
|
20240621,092800,9313874700,23100,23150,23150,23100,1407
|
|
20240621,092700,9281310300,23150,23150,23200,23100,4693
|
|
20240621,092600,9172774650,23150,23100,23150,23100,3421
|
|
20240621,092500,9093717750,23100,23100,23100,23050,4238
|
|
20240621,092400,8995878950,23100,23200,23300,23100,9456
|
|
20240621,092300,8776999650,23200,23350,23350,23150,13387
|
|
20240621,092200,8465894400,23350,23300,23400,23250,7224
|
|
20240621,092100,8297526850,23400,23400,23500,23300,9047
|
|
20240621,092000,8085885350,23400,23650,23650,23400,13611
|
|
20240621,091900,7765589300,23650,23600,23700,23550,22980
|
|
20240621,091800,7222316300,23550,23300,23600,23300,10741
|
|
20240621,091700,6969975000,23300,23450,23450,23300,6488
|
|
20240621,091600,6818561950,23450,23500,23600,23400,13844
|
|
20240621,091500,6493275550,23500,23500,23600,23350,30702
|
|
20240621,091400,5771861300,23500,23200,23500,23200,24619
|
|
20240621,091300,5194426550,23300,23350,23400,23200,8515
|
|
20240621,091200,4996315900,23350,23300,23350,23200,11140
|
|
20240621,091100,4736662150,23300,23150,23350,23150,3365
|
|
20240621,091000,4658448550,23100,23100,23100,23000,6859
|
|
20240621,090900,4500270000,23150,23300,23350,23100,11163
|
|
20240621,090800,4241620750,23300,23200,23350,23150,6072
|
|
20240621,090700,4100357600,23200,23300,23300,23100,12869
|
|
20240621,090600,3802023000,23300,23350,23400,23300,13036
|
|
20240621,090500,3497866250,23350,23450,23550,23350,13203
|
|
20240621,090400,3188614150,23500,23500,23600,23350,19402
|
|
20240621,090300,2733144300,23500,23650,23650,23400,17493
|
|
20240621,090200,2321396650,23650,23600,23750,23500,35994
|
|
20240621,090100,1471081050,23600,23350,23650,23350,32418
|
|
20240621,090000,707191050,23400,23400,23450,23200,28224
|