719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,205600,3704366100,21900,21900,21900,21900,2088
|
|
20240610,205500,3704366100,21900,21900,21900,21900,0
|
|
20240610,205400,3704366100,21900,21900,21900,21900,0
|
|
20240610,205300,3704366100,21900,21900,21900,21900,0
|
|
20240610,205200,3704366100,21900,21900,21900,21900,0
|
|
20240610,205100,3704366100,21900,21900,21900,21900,0
|
|
20240610,205000,3704366100,21900,21900,21900,21900,0
|
|
20240610,204900,3704366100,21900,21900,21900,21900,0
|
|
20240610,204800,3704366100,21900,21900,21900,21900,0
|
|
20240610,204700,3704366100,21900,21900,21900,21900,0
|
|
20240610,204600,3704366100,21900,21900,21900,21900,0
|
|
20240610,204500,3704366100,21900,21900,21900,21900,0
|
|
20240610,204400,3704366100,21900,21900,21900,21900,0
|
|
20240610,204300,3704366100,21900,21900,21900,21900,0
|
|
20240610,204200,3704366100,21900,21900,21900,21900,0
|
|
20240610,204100,3704366100,21900,21900,21900,21900,0
|
|
20240610,204000,3704366100,21900,21900,21900,21900,0
|
|
20240610,203900,3704366100,21900,21900,21900,21900,0
|
|
20240610,203800,3704366100,21900,21900,21900,21900,0
|
|
20240610,203700,3704366100,21900,21900,21900,21900,0
|
|
20240610,203600,3704366100,21900,21900,21900,21900,0
|
|
20240610,203500,3704366100,21900,21900,21900,21900,0
|
|
20240610,203400,3704366100,21900,21900,21900,21900,0
|
|
20240610,203300,3704366100,21900,21900,21900,21900,0
|
|
20240610,203200,3704366100,21900,21900,21900,21900,0
|
|
20240610,203100,3704366100,21900,21900,21900,21900,0
|
|
20240610,203000,3704366100,21900,21900,21900,21900,0
|
|
20240610,202900,3704366100,21900,21900,21900,21900,0
|
|
20240610,202800,3704366100,21900,21900,21900,21900,0
|
|
20240610,202700,3704366100,21900,21900,21900,21900,0
|
|
20240610,202600,3704366100,21900,21900,21900,21900,2088
|
|
20240610,202500,3704366100,21900,21900,21900,21900,0
|
|
20240610,202400,3704366100,21900,21900,21900,21900,0
|
|
20240610,202300,3704366100,21900,21900,21900,21900,0
|
|
20240610,202200,3704366100,21900,21900,21900,21900,0
|
|
20240610,202100,3704366100,21900,21900,21900,21900,0
|
|
20240610,202000,3704366100,21900,21900,21900,21900,0
|
|
20240610,201900,3704366100,21900,21900,21900,21900,0
|
|
20240610,201800,3704366100,21900,21900,21900,21900,0
|
|
20240610,201700,3704366100,21900,21900,21900,21900,0
|
|
20240610,201600,3704366100,21900,21900,21900,21900,0
|
|
20240610,201500,3704366100,21900,21900,21900,21900,0
|
|
20240610,201400,3704366100,21900,21900,21900,21900,0
|
|
20240610,201300,3704366100,21900,21900,21900,21900,0
|
|
20240610,201200,3704366100,21900,21900,21900,21900,0
|
|
20240610,201100,3704366100,21900,21900,21900,21900,0
|
|
20240610,201000,3704366100,21900,21900,21900,21900,0
|
|
20240610,200900,3704366100,21900,21900,21900,21900,0
|
|
20240610,200800,3704366100,21900,21900,21900,21900,0
|
|
20240610,200700,3704366100,21900,21900,21900,21900,0
|
|
20240610,200600,3704366100,21900,21900,21900,21900,0
|
|
20240610,200500,3704366100,21900,21900,21900,21900,0
|
|
20240610,200400,3704366100,21900,21900,21900,21900,0
|
|
20240610,200300,3704366100,21900,21900,21900,21900,0
|
|
20240610,200200,3704366100,21900,21900,21900,21900,0
|
|
20240610,200100,3704366100,21900,21900,21900,21900,0
|
|
20240610,200000,3704366100,21900,21900,21900,21900,0
|
|
20240610,195900,3704366100,21900,21900,21900,21900,0
|
|
20240610,195800,3704366100,21900,21900,21900,21900,0
|
|
20240610,195700,3704366100,21900,21900,21900,21900,0
|
|
20240610,195600,3704366100,21900,21900,21900,21900,2088
|
|
20240610,195500,3704366100,21900,21900,21900,21900,0
|
|
20240610,195400,3704366100,21900,21900,21900,21900,0
|
|
20240610,195300,3704366100,21900,21900,21900,21900,0
|
|
20240610,195200,3704366100,21900,21900,21900,21900,0
|
|
20240610,195100,3704366100,21900,21900,21900,21900,0
|
|
20240610,195000,3704366100,21900,21900,21900,21900,0
|
|
20240610,194900,3704366100,21900,21900,21900,21900,0
|
|
20240610,194800,3704366100,21900,21900,21900,21900,0
|
|
20240610,194700,3704366100,21900,21900,21900,21900,0
|
|
20240610,194600,3704366100,21900,21900,21900,21900,0
|
|
20240610,194500,3704366100,21900,21900,21900,21900,0
|
|
20240610,194400,3704366100,21900,21900,21900,21900,0
|
|
20240610,194300,3704366100,21900,21900,21900,21900,0
|
|
20240610,194200,3704366100,21900,21900,21900,21900,0
|
|
20240610,194100,3704366100,21900,21900,21900,21900,0
|
|
20240610,194000,3704366100,21900,21900,21900,21900,0
|
|
20240610,193900,3704366100,21900,21900,21900,21900,0
|
|
20240610,193800,3704366100,21900,21900,21900,21900,0
|
|
20240610,193700,3704366100,21900,21900,21900,21900,0
|
|
20240610,193600,3704366100,21900,21900,21900,21900,0
|
|
20240610,193500,3704366100,21900,21900,21900,21900,0
|
|
20240610,193400,3704366100,21900,21900,21900,21900,0
|
|
20240610,193300,3704366100,21900,21900,21900,21900,0
|
|
20240610,193200,3704366100,21900,21900,21900,21900,0
|
|
20240610,193100,3704366100,21900,21900,21900,21900,0
|
|
20240610,193000,3704366100,21900,21900,21900,21900,0
|
|
20240610,192900,3704366100,21900,21900,21900,21900,0
|
|
20240610,192800,3704366100,21900,21900,21900,21900,0
|
|
20240610,192700,3704366100,21900,21900,21900,21900,0
|
|
20240610,192600,3704366100,21900,21900,21900,21900,2088
|
|
20240610,192500,3704366100,21900,21900,21900,21900,0
|
|
20240610,192400,3704366100,21900,21900,21900,21900,0
|
|
20240610,192300,3704366100,21900,21900,21900,21900,0
|
|
20240610,192200,3704366100,21900,21900,21900,21900,0
|
|
20240610,192100,3704366100,21900,21900,21900,21900,0
|
|
20240610,192000,3704366100,21900,21900,21900,21900,0
|
|
20240610,191900,3704366100,21900,21900,21900,21900,0
|
|
20240610,191800,3704366100,21900,21900,21900,21900,0
|
|
20240610,191700,3704366100,21900,21900,21900,21900,0
|
|
20240610,191600,3704366100,21900,21900,21900,21900,0
|
|
20240610,191500,3704366100,21900,21900,21900,21900,0
|
|
20240610,191400,3704366100,21900,21900,21900,21900,0
|
|
20240610,191300,3704366100,21900,21900,21900,21900,0
|
|
20240610,191200,3704366100,21900,21900,21900,21900,0
|
|
20240610,191100,3704366100,21900,21900,21900,21900,0
|
|
20240610,191000,3704366100,21900,21900,21900,21900,0
|
|
20240610,190900,3704366100,21900,21900,21900,21900,0
|
|
20240610,190800,3704366100,21900,21900,21900,21900,0
|
|
20240610,190700,3704366100,21900,21900,21900,21900,0
|
|
20240610,190600,3704366100,21900,21900,21900,21900,0
|
|
20240610,190500,3704366100,21900,21900,21900,21900,0
|
|
20240610,190400,3704366100,21900,21900,21900,21900,0
|
|
20240610,190300,3704366100,21900,21900,21900,21900,0
|
|
20240610,190200,3704366100,21900,21900,21900,21900,0
|
|
20240610,190100,3704366100,21900,21900,21900,21900,0
|
|
20240610,190000,3704366100,21900,21900,21900,21900,0
|
|
20240610,185900,3704366100,21900,21900,21900,21900,0
|
|
20240610,185800,3704366100,21900,21900,21900,21900,0
|
|
20240610,185700,3704366100,21900,21900,21900,21900,0
|
|
20240610,185600,3704366100,21900,21900,21900,21900,2088
|
|
20240610,185500,3704366100,21900,21900,21900,21900,0
|
|
20240610,185400,3704366100,21900,21900,21900,21900,0
|
|
20240610,185300,3704366100,21900,21900,21900,21900,0
|
|
20240610,185200,3704366100,21900,21900,21900,21900,0
|
|
20240610,185100,3704366100,21900,21900,21900,21900,0
|
|
20240610,185000,3704366100,21900,21900,21900,21900,0
|
|
20240610,184900,3704366100,21900,21900,21900,21900,0
|
|
20240610,184800,3704366100,21900,21900,21900,21900,0
|
|
20240610,184700,3704366100,21900,21900,21900,21900,0
|
|
20240610,184600,3704366100,21900,21900,21900,21900,0
|
|
20240610,184500,3704366100,21900,21900,21900,21900,0
|
|
20240610,184400,3704366100,21900,21900,21900,21900,0
|
|
20240610,184300,3704366100,21900,21900,21900,21900,0
|
|
20240610,184200,3704366100,21900,21900,21900,21900,0
|
|
20240610,184100,3704366100,21900,21900,21900,21900,0
|
|
20240610,184000,3704366100,21900,21900,21900,21900,0
|
|
20240610,183900,3704366100,21900,21900,21900,21900,0
|
|
20240610,183800,3704366100,21900,21900,21900,21900,0
|
|
20240610,183700,3704366100,21900,21900,21900,21900,0
|
|
20240610,183600,3704366100,21900,21900,21900,21900,0
|
|
20240610,183500,3704366100,21900,21900,21900,21900,0
|
|
20240610,183400,3704366100,21900,21900,21900,21900,0
|
|
20240610,183300,3704366100,21900,21900,21900,21900,0
|
|
20240610,183200,3704366100,21900,21900,21900,21900,0
|
|
20240610,183100,3704366100,21900,21900,21900,21900,0
|
|
20240610,183000,3704366100,21900,21900,21900,21900,0
|
|
20240610,182900,3704366100,21900,21900,21900,21900,0
|
|
20240610,182800,3704366100,21900,21900,21900,21900,0
|
|
20240610,182700,3704366100,21900,21900,21900,21900,0
|
|
20240610,182600,3704366100,21900,21900,21900,21900,2088
|
|
20240610,182500,3704366100,21900,21900,21900,21900,0
|
|
20240610,182400,3704366100,21900,21900,21900,21900,0
|
|
20240610,182300,3704366100,21900,21900,21900,21900,0
|
|
20240610,182200,3704366100,21900,21900,21900,21900,0
|
|
20240610,182100,3704366100,21900,21900,21900,21900,0
|
|
20240610,182000,3704366100,21900,21900,21900,21900,0
|
|
20240610,181900,3704366100,21900,21900,21900,21900,0
|
|
20240610,181800,3704366100,21900,21900,21900,21900,0
|
|
20240610,181700,3704366100,21900,21900,21900,21900,0
|
|
20240610,181600,3704366100,21900,21900,21900,21900,0
|
|
20240610,181500,3704366100,21900,21900,21900,21900,0
|
|
20240610,181400,3704366100,21900,21900,21900,21900,0
|
|
20240610,181300,3704366100,21900,21900,21900,21900,0
|
|
20240610,181200,3704366100,21900,21900,21900,21900,0
|
|
20240610,181100,3704366100,21900,21900,21900,21900,0
|
|
20240610,181000,3704366100,21900,21900,21900,21900,0
|
|
20240610,180900,3704366100,21900,21900,21900,21900,0
|
|
20240610,180800,3704366100,21900,21900,21900,21900,0
|
|
20240610,180700,3704366100,21900,21900,21900,21900,0
|
|
20240610,180600,3704366100,21900,21900,21900,21900,0
|
|
20240610,180500,3704366100,21900,21900,21900,21900,0
|
|
20240610,180400,3704366100,21900,21900,21900,21900,0
|
|
20240610,180300,3704366100,21900,21900,21900,21900,0
|
|
20240610,180200,3704366100,21900,21900,21900,21900,0
|
|
20240610,180100,3704366100,21900,21900,21900,21900,0
|
|
20240610,180000,3704366100,21900,21900,21900,21900,0
|
|
20240610,175900,3704366100,21900,21900,21900,21900,0
|
|
20240610,175800,3704366100,21900,21900,21900,21900,0
|
|
20240610,175700,3704366100,21900,21900,21900,21900,0
|
|
20240610,175600,3704366100,21900,21900,21900,21900,2088
|
|
20240610,175500,3704366100,21900,21900,21900,21900,0
|
|
20240610,175400,3704366100,21900,21900,21900,21900,0
|
|
20240610,175300,3704366100,21900,21900,21900,21900,0
|
|
20240610,175200,3704366100,21900,21900,21900,21900,0
|
|
20240610,175100,3704366100,21900,21900,21900,21900,0
|
|
20240610,175000,3704366100,21900,21900,21900,21900,0
|
|
20240610,174900,3704366100,21900,21900,21900,21900,0
|
|
20240610,174800,3704366100,21900,21900,21900,21900,0
|
|
20240610,174700,3704366100,21900,21900,21900,21900,0
|
|
20240610,174600,3704366100,21900,21900,21900,21900,0
|
|
20240610,174500,3704366100,21900,21900,21900,21900,0
|
|
20240610,174400,3704366100,21900,21900,21900,21900,0
|
|
20240610,174300,3704366100,21900,21900,21900,21900,0
|
|
20240610,174200,3704366100,21900,21900,21900,21900,0
|
|
20240610,174100,3704366100,21900,21900,21900,21900,0
|
|
20240610,174000,3704366100,21900,21900,21900,21900,0
|
|
20240610,173900,3704366100,21900,21900,21900,21900,0
|
|
20240610,173800,3704366100,21900,21900,21900,21900,0
|
|
20240610,173700,3704366100,21900,21900,21900,21900,0
|
|
20240610,173600,3704366100,21900,21900,21900,21900,0
|
|
20240610,173500,3704366100,21900,21900,21900,21900,0
|
|
20240610,173400,3704366100,21900,21900,21900,21900,0
|
|
20240610,173300,3704366100,21900,21900,21900,21900,0
|
|
20240610,173200,3704366100,21900,21900,21900,21900,0
|
|
20240610,173100,3704366100,21900,21900,21900,21900,0
|
|
20240610,173000,3704366100,21900,21900,21900,21900,0
|
|
20240610,172900,3704366100,21900,21900,21900,21900,0
|
|
20240610,172800,3704366100,21900,21900,21900,21900,0
|
|
20240610,172700,3704366100,21900,21900,21900,21900,0
|
|
20240610,172600,3704366100,21900,21900,21900,21900,2088
|
|
20240610,172500,3704366100,21900,21900,21900,21900,0
|
|
20240610,172400,3704366100,21900,21900,21900,21900,0
|
|
20240610,172300,3704366100,21900,21900,21900,21900,0
|
|
20240610,172200,3704366100,21900,21900,21900,21900,0
|
|
20240610,172100,3704366100,21900,21900,21900,21900,0
|
|
20240610,172000,3704366100,21900,21900,21900,21900,0
|
|
20240610,171900,3704366100,21900,21900,21900,21900,0
|
|
20240610,171800,3704366100,21900,21900,21900,21900,0
|
|
20240610,171700,3704366100,21900,21900,21900,21900,0
|
|
20240610,171600,3704366100,21900,21900,21900,21900,0
|
|
20240610,171500,3704366100,21900,21900,21900,21900,0
|
|
20240610,171400,3704366100,21900,21900,21900,21900,0
|
|
20240610,171300,3704366100,21900,21900,21900,21900,0
|
|
20240610,171200,3704366100,21900,21900,21900,21900,0
|
|
20240610,171100,3704366100,21900,21900,21900,21900,0
|
|
20240610,171000,3704366100,21900,21900,21900,21900,0
|
|
20240610,170900,3704366100,21900,21900,21900,21900,0
|
|
20240610,170800,3704366100,21900,21900,21900,21900,0
|
|
20240610,170700,3704366100,21900,21900,21900,21900,0
|
|
20240610,170600,3704366100,21900,21900,21900,21900,0
|
|
20240610,170500,3704366100,21900,21900,21900,21900,0
|
|
20240610,170400,3704366100,21900,21900,21900,21900,0
|
|
20240610,170300,3704366100,21900,21900,21900,21900,0
|
|
20240610,170200,3704366100,21900,21900,21900,21900,0
|
|
20240610,170100,3704366100,21900,21900,21900,21900,0
|
|
20240610,170000,3704366100,21900,21900,21900,21900,0
|
|
20240610,165900,3704366100,21900,21900,21900,21900,0
|
|
20240610,165800,3704366100,21900,21900,21900,21900,0
|
|
20240610,165700,3704366100,21900,21900,21900,21900,0
|
|
20240610,165600,3704366100,21900,21900,21900,21900,2088
|
|
20240610,165500,3704366100,21900,21900,21900,21900,0
|
|
20240610,165400,3704366100,21900,21900,21900,21900,0
|
|
20240610,165300,3704366100,21900,21900,21900,21900,0
|
|
20240610,165200,3704366100,21900,21900,21900,21900,0
|
|
20240610,165100,3704366100,21900,21900,21900,21900,0
|
|
20240610,165000,3704366100,21900,21900,21900,21900,0
|
|
20240610,164900,3704366100,21900,21900,21900,21900,0
|
|
20240610,164800,3704366100,21900,21900,21900,21900,0
|
|
20240610,164700,3704366100,21900,21900,21900,21900,0
|
|
20240610,164600,3704366100,21900,21900,21900,21900,0
|
|
20240610,164500,3704366100,21900,21900,21900,21900,0
|
|
20240610,164400,3704366100,21900,21900,21900,21900,0
|
|
20240610,164300,3704366100,21900,21900,21900,21900,0
|
|
20240610,164200,3704366100,21900,21900,21900,21900,0
|
|
20240610,164100,3704366100,21900,21900,21900,21900,0
|
|
20240610,164000,3704366100,21900,21900,21900,21900,0
|
|
20240610,163900,3704366100,21900,21900,21900,21900,0
|
|
20240610,163800,3704366100,21900,21900,21900,21900,0
|
|
20240610,163700,3704366100,21900,21900,21900,21900,0
|
|
20240610,163600,3704366100,21900,21900,21900,21900,0
|
|
20240610,163500,3704366100,21900,21900,21900,21900,0
|
|
20240610,163400,3704366100,21900,21900,21900,21900,0
|
|
20240610,163300,3704366100,21900,21900,21900,21900,0
|
|
20240610,163200,3704366100,21900,21900,21900,21900,0
|
|
20240610,163100,3704366100,21900,21900,21900,21900,0
|
|
20240610,163000,3704366100,21900,21900,21900,21900,0
|
|
20240610,162900,3704366100,21900,21900,21900,21900,0
|
|
20240610,162800,3704366100,21900,21900,21900,21900,0
|
|
20240610,162700,3704366100,21900,21900,21900,21900,0
|
|
20240610,162600,3704366100,21900,21900,21900,21900,2088
|
|
20240610,162500,3704366100,21900,21900,21900,21900,0
|
|
20240610,162400,3704366100,21900,21900,21900,21900,0
|
|
20240610,162300,3704366100,21900,21900,21900,21900,0
|
|
20240610,162200,3704366100,21900,21900,21900,21900,0
|
|
20240610,162100,3704366100,21900,21900,21900,21900,0
|
|
20240610,162000,3704366100,21900,21900,21900,21900,0
|
|
20240610,161900,3704366100,21900,21900,21900,21900,0
|
|
20240610,161800,3704366100,21900,21900,21900,21900,0
|
|
20240610,161700,3704366100,21900,21900,21900,21900,0
|
|
20240610,161600,3704366100,21900,21900,21900,21900,0
|
|
20240610,161500,3704366100,21900,21900,21900,21900,0
|
|
20240610,161400,3704366100,21900,21900,21900,21900,0
|
|
20240610,161300,3704366100,21900,21900,21900,21900,0
|
|
20240610,161200,3704366100,21900,21900,21900,21900,0
|
|
20240610,161100,3704366100,21900,21900,21900,21900,0
|
|
20240610,161000,3704366100,21900,21900,21900,21900,0
|
|
20240610,160900,3704366100,21900,21900,21900,21900,0
|
|
20240610,160800,3704366100,21900,21900,21900,21900,0
|
|
20240610,160700,3704366100,21900,21900,21900,21900,0
|
|
20240610,160600,3704366100,21900,21900,21900,21900,0
|
|
20240610,160500,3704366100,21900,21900,21900,21900,0
|
|
20240610,160400,3704366100,21900,21900,21900,21900,0
|
|
20240610,160300,3704366100,21900,21900,21900,21900,0
|
|
20240610,160200,3704366100,21900,21900,21900,21900,0
|
|
20240610,160100,3704366100,21900,21900,21900,21900,0
|
|
20240610,160000,3704366100,21900,21900,21900,21900,0
|
|
20240610,155900,3704366100,21900,21900,21900,21900,0
|
|
20240610,155800,3704366100,21900,21900,21900,21900,0
|
|
20240610,155700,3704366100,21900,21900,21900,21900,0
|
|
20240610,155600,3704366100,21900,21900,21900,21900,2088
|
|
20240610,155500,3704366100,21900,21900,21900,21900,0
|
|
20240610,155400,3704366100,21900,21900,21900,21900,0
|
|
20240610,155300,3704366100,21900,21900,21900,21900,0
|
|
20240610,155200,3704366100,21900,21900,21900,21900,0
|
|
20240610,155100,3704366100,21900,21900,21900,21900,0
|
|
20240610,155000,3704366100,21900,21900,21900,21900,0
|
|
20240610,154900,3704366100,21900,21900,21900,21900,0
|
|
20240610,154800,3704366100,21900,21900,21900,21900,0
|
|
20240610,154700,3704366100,21900,21900,21900,21900,0
|
|
20240610,154600,3704366100,21900,21900,21900,21900,0
|
|
20240610,154500,3704366100,21900,21900,21900,21900,0
|
|
20240610,154400,3704366100,21900,21900,21900,21900,0
|
|
20240610,154300,3704366100,21900,21900,21900,21900,0
|
|
20240610,154200,3704366100,21900,21900,21900,21900,0
|
|
20240610,154100,3704366100,21900,21900,21900,21900,0
|
|
20240610,154000,3704366100,21900,21900,21900,21900,0
|
|
20240610,153900,3704366100,21900,21900,21900,21900,0
|
|
20240610,153800,3704366100,21900,21900,21900,21900,0
|
|
20240610,153700,3704366100,21900,21900,21900,21900,0
|
|
20240610,153600,3704366100,21900,21900,21900,21900,0
|
|
20240610,153500,3704366100,21900,21900,21900,21900,0
|
|
20240610,153400,3704366100,21900,21900,21900,21900,0
|
|
20240610,153300,3704366100,21900,21900,21900,21900,0
|
|
20240610,153200,3704366100,21900,21900,21900,21900,0
|
|
20240610,153100,3704366100,21900,21900,21900,21900,0
|
|
20240610,153000,3704366100,21900,21900,21900,21900,2088
|
|
20240610,152900,3658638900,21950,21950,21950,21950,0
|
|
20240610,152800,3658638900,21950,21950,21950,21950,0
|
|
20240610,152700,3658638900,21950,21950,21950,21950,0
|
|
20240610,152600,3658638900,21950,21950,21950,21950,0
|
|
20240610,152500,3658638900,21950,21950,21950,21950,0
|
|
20240610,152400,3658638900,21950,21950,21950,21950,0
|
|
20240610,152300,3658638900,21950,21950,21950,21950,0
|
|
20240610,152200,3658638900,21950,21950,21950,21950,0
|
|
20240610,152100,3658638900,21950,21950,21950,21950,0
|
|
20240610,152000,3658638900,21950,21950,21950,21950,0
|
|
20240610,151900,3658638900,21950,21900,21950,21850,1483
|
|
20240610,151800,3626189150,21850,21900,21900,21850,348
|
|
20240610,151700,3618582850,21900,21900,21900,21850,147
|
|
20240610,151600,3615366900,21850,21900,21900,21850,104
|
|
20240610,151500,3613089500,21850,21900,21900,21850,101
|
|
20240610,151400,3610877650,21900,21900,21900,21850,1970
|
|
20240610,151300,3567772150,21900,21900,21900,21850,538
|
|
20240610,151200,3556015800,21900,21900,21900,21850,42
|
|
20240610,151100,3555097100,21900,21900,21900,21900,184
|
|
20240610,151000,3551067500,21900,21850,21900,21850,325
|
|
20240610,150900,3543966000,21950,21900,21950,21850,133
|
|
20240610,150800,3541055950,21900,21950,21950,21900,174
|
|
20240610,150700,3537244150,21950,21850,21950,21850,681
|
|
20240610,150600,3522342450,21900,21900,21900,21850,492
|
|
20240610,150500,3511578400,21850,21900,21900,21850,160
|
|
20240610,150400,3508082150,21900,21900,21900,21900,2599
|
|
20240610,150300,3451164050,21900,21950,21950,21900,29
|
|
20240610,150200,3450528800,21900,21950,21950,21900,326
|
|
20240610,150100,3443386300,21950,21950,21950,21900,20
|
|
20240610,150000,3442947800,21950,21950,21950,21950,93
|
|
20240610,145900,3440906450,21950,21950,21950,21950,0
|
|
20240610,145800,3440906450,21950,21900,21950,21900,58
|
|
20240610,145700,3439633850,21900,21950,21950,21900,237
|
|
20240610,145600,3434441050,21900,21950,21950,21900,542
|
|
20240610,145500,3422570200,21950,21950,21950,21950,10
|
|
20240610,145400,3422350700,22000,21950,22000,21900,383
|
|
20240610,145300,3413947600,21950,21950,21950,21950,521
|
|
20240610,145200,3402511650,21950,21950,21950,21950,255
|
|
20240610,145100,3396914400,21950,21900,21950,21900,450
|
|
20240610,145000,3387056950,21900,21900,21900,21850,1934
|
|
20240610,144900,3344753300,21900,21900,21900,21900,263
|
|
20240610,144800,3338993600,21900,21900,21900,21900,10
|
|
20240610,144700,3338774600,21900,21950,21950,21900,224
|
|
20240610,144600,3333868100,21900,21950,21950,21900,455
|
|
20240610,144500,3323903550,21950,21900,21950,21900,147
|
|
20240610,144400,3320683800,21900,21900,21900,21900,40
|
|
20240610,144300,3319807800,21900,21900,21950,21900,135
|
|
20240610,144200,3316851200,21900,21900,21900,21900,81
|
|
20240610,144100,3315077300,21900,21900,21900,21900,0
|
|
20240610,144000,3315077300,21900,21900,21900,21900,712
|
|
20240610,143900,3299484500,21900,21950,21950,21900,55
|
|
20240610,143800,3298279750,21950,21950,21950,21950,630
|
|
20240610,143700,3284451250,21950,21950,21950,21950,4
|
|
20240610,143600,3284363450,21950,21950,22000,21950,2106
|
|
20240610,143500,3238116300,21800,21900,21950,21800,2425
|
|
20240610,143400,3185138150,21900,21900,21900,21850,336
|
|
20240610,143300,3177780500,21900,21900,21900,21900,63
|
|
20240610,143200,3176400800,21950,21900,21950,21900,32
|
|
20240610,143100,3175699750,21900,21900,21900,21900,524
|
|
20240610,143000,3164224150,21900,21900,21900,21900,0
|
|
20240610,142900,3164224150,21900,21850,21900,21850,243
|
|
20240610,142800,3158904550,21900,21900,21900,21900,188
|
|
20240610,142700,3154787350,21900,21850,21900,21850,75
|
|
20240610,142600,3153148450,21850,21850,21900,21850,18
|
|
20240610,142500,3152755100,21800,21800,21800,21800,1
|
|
20240610,142400,3152733300,21800,21850,21850,21800,1744
|
|
20240610,142300,3114690050,21850,21850,21850,21850,70
|
|
20240610,142200,3113160550,21800,21850,21850,21800,187
|
|
20240610,142100,3109078300,21850,21850,21850,21850,169
|
|
20240610,142000,3105385650,21900,21850,21900,21850,390
|
|
20240610,141900,3096863650,21850,21850,21850,21850,63
|
|
20240610,141800,3095487100,21850,21850,21900,21850,1050
|
|
20240610,141700,3072542350,21850,21900,21900,21850,92
|
|
20240610,141600,3070530700,21850,21850,21850,21850,2
|
|
20240610,141500,3070487000,21900,21850,21900,21850,105
|
|
20240610,141400,3068192250,21900,21900,21900,21900,32
|
|
20240610,141300,3067491450,21900,21900,21900,21900,367
|
|
20240610,141200,3059454150,21900,21900,21900,21900,20
|
|
20240610,141100,3059016150,21900,21850,21900,21850,303
|
|
20240610,141000,3052394100,21900,21900,21900,21900,104
|
|
20240610,140900,3050116500,21900,21850,21900,21850,34
|
|
20240610,140800,3049371950,21850,21900,21900,21850,112
|
|
20240610,140700,3046922850,21900,21900,21900,21900,0
|
|
20240610,140600,3046922850,21900,21900,21900,21900,81
|
|
20240610,140500,3045148950,21900,21900,21900,21900,172
|
|
20240610,140400,3041382150,21900,21900,21900,21900,510
|
|
20240610,140300,3030213150,21950,21950,21950,21950,1
|
|
20240610,140200,3030191200,21900,21900,21950,21900,58
|
|
20240610,140100,3028920950,21900,21900,21900,21900,0
|
|
20240610,140000,3028920950,21900,21900,21900,21900,27
|
|
20240610,135900,3028329650,21900,21900,21900,21900,1
|
|
20240610,135800,3028307750,21900,21900,21900,21900,195
|
|
20240610,135700,3024037250,21900,21950,21950,21900,41
|
|
20240610,135600,3023138800,21950,21950,21950,21950,100
|
|
20240610,135500,3020943800,21950,21900,21950,21900,159
|
|
20240610,135400,3017461250,21950,21950,21950,21950,13
|
|
20240610,135300,3017175900,21950,21950,21950,21950,51
|
|
20240610,135200,3016056450,21950,21950,21950,21950,101
|
|
20240610,135100,3013839500,21950,21950,21950,21950,3
|
|
20240610,135000,3013773650,21950,21900,21950,21900,48
|
|
20240610,134900,3012722300,21900,21950,21950,21900,31
|
|
20240610,134800,3012043350,21900,21900,21900,21900,30
|
|
20240610,134700,3011386350,21900,21900,21900,21900,994
|
|
20240610,134600,2989617750,21900,21850,21900,21850,102
|
|
20240610,134500,2987384000,21850,21850,21850,21850,71
|
|
20240610,134400,2985832650,21900,21900,21900,21850,26
|
|
20240610,134300,2985263750,21850,21850,21850,21850,0
|
|
20240610,134200,2985263750,21850,21850,21850,21850,70
|
|
20240610,134100,2983734250,21900,21850,21900,21850,637
|
|
20240610,134000,2969815400,21900,21900,21900,21900,10
|
|
20240610,133900,2969596400,21900,21850,21900,21850,641
|
|
20240610,133800,2955590450,21850,21850,21850,21850,50
|
|
20240610,133700,2954497950,21850,21900,21900,21850,427
|
|
20240610,133600,2945167950,21900,21950,21950,21800,5046
|
|
20240610,133500,2835011300,21950,21900,21950,21900,103
|
|
20240610,133400,2832755450,21900,21900,21900,21900,22
|
|
20240610,133300,2832273650,21900,21900,21900,21850,29
|
|
20240610,133200,2831638650,21900,21900,21900,21900,585
|
|
20240610,133100,2818827150,21900,21850,21900,21850,122
|
|
20240610,133000,2816155400,21850,21900,21900,21850,60
|
|
20240610,132900,2814842400,21900,21900,21900,21900,100
|
|
20240610,132800,2812652400,21900,21900,21900,21900,106
|
|
20240610,132700,2810331000,21850,21850,21850,21850,36
|
|
20240610,132600,2809544400,21850,21900,21900,21850,140
|
|
20240610,132500,2806480950,21900,21900,21900,21900,88
|
|
20240610,132400,2804553750,21900,21900,21950,21900,112
|
|
20240610,132300,2802100450,21900,21950,21950,21900,281
|
|
20240610,132200,2795945450,21950,21950,21950,21900,165
|
|
20240610,132100,2792328700,21900,21900,21950,21900,188
|
|
20240610,132000,2788211000,21950,21950,21950,21950,5
|
|
20240610,131900,2788101250,21950,21950,21950,21950,5
|
|
20240610,131800,2787991500,21950,21900,21950,21900,400
|
|
20240610,131700,2779231450,21900,21900,21900,21900,148
|
|
20240610,131600,2775990250,21900,21850,21900,21850,134
|
|
20240610,131500,2773062300,21900,21950,21950,21900,434
|
|
20240610,131400,2763555150,21950,21950,21950,21950,1
|
|
20240610,131300,2763533200,21950,21900,21950,21900,4
|
|
20240610,131200,2763445550,21950,21900,21950,21850,272
|
|
20240610,131100,2757488750,21900,21900,21900,21900,16
|
|
20240610,131000,2757138350,21900,21900,21900,21900,412
|
|
20240610,130900,2748115550,21900,21900,21900,21850,752
|
|
20240610,130800,2731683300,21900,21950,21950,21900,581
|
|
20240610,130700,2718959300,21950,21950,21950,21950,0
|
|
20240610,130600,2718959300,21950,21950,21950,21950,223
|
|
20240610,130500,2714064450,21950,21950,21950,21950,473
|
|
20240610,130400,2703682100,21950,21900,21950,21850,136
|
|
20240610,130300,2700703000,21900,21850,21900,21850,121
|
|
20240610,130200,2698054150,21850,21850,21850,21850,22
|
|
20240610,130100,2697573450,21850,21850,21900,21850,34
|
|
20240610,130000,2696830350,21900,21900,21900,21900,5
|
|
20240610,125900,2696720850,21850,21850,21850,21850,16
|
|
20240610,125800,2696371250,21900,21900,21900,21850,273
|
|
20240610,125700,2690392600,21900,21900,21900,21900,313
|
|
20240610,125600,2683537900,21900,21850,21900,21850,160
|
|
20240610,125500,2680039600,21900,21850,21900,21850,201
|
|
20240610,125400,2675642700,21850,21900,21900,21850,93
|
|
20240610,125300,2673610400,21900,21850,21900,21850,27
|
|
20240610,125200,2673020200,21850,21850,21850,21850,120
|
|
20240610,125100,2670398200,21900,21900,21900,21900,0
|
|
20240610,125000,2670398200,21900,21900,21900,21900,7
|
|
20240610,124900,2670244900,21850,21850,21850,21850,0
|
|
20240610,124800,2670244900,21850,21900,21900,21850,36
|
|
20240610,124700,2669458200,21900,21900,21900,21900,66
|
|
20240610,124600,2668012800,21850,21900,21900,21850,95
|
|
20240610,124500,2665932350,21850,21850,21850,21850,33
|
|
20240610,124400,2665211300,21850,21850,21850,21850,10
|
|
20240610,124300,2664992800,21850,21850,21850,21850,10
|
|
20240610,124200,2664774300,21850,21850,21850,21850,2
|
|
20240610,124100,2664730600,21850,21850,21850,21850,3
|
|
20240610,124000,2664665050,21850,21850,21850,21850,46
|
|
20240610,123900,2663659950,21800,21800,21800,21800,50
|
|
20240610,123800,2662569950,21800,21850,21850,21800,11
|
|
20240610,123700,2662329850,21850,21850,21850,21850,5
|
|
20240610,123600,2662220600,21800,21800,21800,21800,2
|
|
20240610,123500,2662177000,21800,21800,21850,21800,56
|
|
20240610,123400,2660956050,21850,21800,21850,21800,846
|
|
20240610,123300,2642510700,21800,21800,21800,21800,1
|
|
20240610,123200,2642488900,21800,21800,21800,21800,0
|
|
20240610,123100,2642488900,21800,21800,21800,21800,49
|
|
20240610,123000,2641420700,21800,21800,21800,21800,40
|
|
20240610,122900,2640548700,21850,21850,21850,21850,34
|
|
20240610,122800,2639805800,21800,21800,21800,21800,142
|
|
20240610,122700,2636710200,21800,21850,21850,21800,70
|
|
20240610,122600,2635183200,21850,21850,21850,21850,18
|
|
20240610,122500,2634789900,21850,21850,21850,21850,52
|
|
20240610,122400,2633653700,21850,21850,21850,21850,83
|
|
20240610,122300,2631840150,21850,21850,21850,21850,36
|
|
20240610,122200,2631053550,21850,21800,21850,21800,161
|
|
20240610,122100,2627543700,21800,21850,21850,21800,782
|
|
20240610,122000,2610495650,21850,21850,21850,21850,2
|
|
20240610,121900,2610451950,21850,21850,21850,21850,46
|
|
20240610,121800,2609446850,21850,21800,21850,21800,54
|
|
20240610,121700,2608269600,21800,21800,21800,21800,10
|
|
20240610,121600,2608051600,21800,21800,21850,21800,105
|
|
20240610,121500,2605757600,21800,21800,21800,21800,53
|
|
20240610,121400,2604602200,21800,21800,21800,21800,57
|
|
20240610,121300,2603359600,21800,21800,21800,21800,0
|
|
20240610,121200,2603359600,21800,21800,21800,21800,82
|
|
20240610,121100,2601572000,21750,21800,21800,21750,508
|
|
20240610,121000,2590499750,21800,21800,21800,21800,156
|
|
20240610,120900,2587098950,21900,21900,21900,21900,0
|
|
20240610,120800,2587098950,21900,21850,21900,21750,2011
|
|
20240610,120700,2543264400,21900,21900,21900,21900,86
|
|
20240610,120600,2541381000,21900,21900,21900,21900,1
|
|
20240610,120500,2541359100,21900,21900,21900,21900,0
|
|
20240610,120400,2541359100,21900,21900,21900,21900,22
|
|
20240610,120300,2540877300,21900,21900,21900,21900,1
|
|
20240610,120200,2540855400,21900,21900,21900,21900,4
|
|
20240610,120100,2540767800,21900,21900,21900,21900,2
|
|
20240610,120000,2540724000,21850,21850,21850,21850,5
|
|
20240610,115900,2540614750,21800,21800,21800,21800,0
|
|
20240610,115800,2540614750,21800,21800,21800,21800,101
|
|
20240610,115700,2538412950,21800,21900,21900,21800,1167
|
|
20240610,115600,2512945100,21900,21950,21950,21900,167
|
|
20240610,115500,2509287000,21950,21900,21950,21900,12
|
|
20240610,115400,2509023650,21900,21900,21900,21900,150
|
|
20240610,115300,2505738650,21900,21950,21950,21900,367
|
|
20240610,115200,2497683750,21950,22000,22000,21950,49
|
|
20240610,115100,2496607000,21950,21950,21950,21950,250
|
|
20240610,115000,2491119500,21900,21900,21900,21900,27
|
|
20240610,114900,2490528200,21900,21950,21950,21900,127
|
|
20240610,114800,2487743500,21950,21900,21950,21900,55
|
|
20240610,114700,2486536500,21950,21900,21950,21900,729
|
|
20240610,114600,2470571350,21900,21900,21900,21900,1
|
|
20240610,114500,2470549450,21900,21900,21900,21900,6
|
|
20240610,114400,2470418050,21900,21850,21900,21850,88
|
|
20240610,114300,2468495050,21850,21800,21850,21800,383
|
|
20240610,114200,2460127550,21800,21750,21800,21750,205
|
|
20240610,114100,2455660050,21800,21850,21850,21800,49
|
|
20240610,114000,2454591800,21850,21850,21850,21850,19
|
|
20240610,113900,2454176650,21800,21800,21800,21800,116
|
|
20240610,113800,2451647850,21800,21800,21800,21800,47
|
|
20240610,113700,2450623250,21800,21750,21850,21750,109
|
|
20240610,113600,2448242450,21750,21850,21850,21750,1286
|
|
20240610,113500,2420204300,21850,21900,21900,21850,523
|
|
20240610,113400,2408776700,21900,21900,21900,21900,236
|
|
20240610,113300,2403608300,21900,21900,21900,21900,311
|
|
20240610,113200,2396797400,21900,21900,21900,21900,15
|
|
20240610,113100,2396468900,21900,21900,21900,21900,2
|
|
20240610,113000,2396425100,21900,21900,21900,21900,0
|
|
20240610,112900,2396425100,21900,21850,21900,21850,624
|
|
20240610,112800,2382790450,21850,21850,21850,21850,18
|
|
20240610,112700,2382397150,21850,21850,21850,21850,5
|
|
20240610,112600,2382287900,21850,21800,21850,21800,144
|
|
20240610,112500,2379145650,21800,21750,21850,21750,1364
|
|
20240610,112400,2349354950,21850,21800,21850,21800,994
|
|
20240610,112300,2327685650,21800,21800,21800,21800,107
|
|
20240610,112200,2325353050,21800,21800,21850,21800,107
|
|
20240610,112100,2323020400,21800,21800,21850,21800,1120
|
|
20240610,112000,2298604250,21850,21850,21850,21850,81
|
|
20240610,111900,2296834400,21850,21800,21850,21800,69
|
|
20240610,111800,2295327650,21800,21850,21850,21800,315
|
|
20240610,111700,2288460500,21850,21850,21850,21850,6
|
|
20240610,111600,2288329400,21800,21800,21800,21800,51
|
|
20240610,111500,2287217600,21850,21850,21850,21850,10
|
|
20240610,111400,2286999100,21850,21850,21850,21850,2
|
|
20240610,111300,2286955400,21850,21850,21850,21850,10
|
|
20240610,111200,2286736900,21850,21850,21850,21850,2
|
|
20240610,111100,2286693200,21850,21850,21850,21800,60
|
|
20240610,111000,2285382600,21850,21850,21850,21800,51
|
|
20240610,110900,2284269300,21800,21850,21850,21800,240
|
|
20240610,110800,2279025350,21850,21900,21900,21850,430
|
|
20240610,110700,2269627100,21900,21900,21900,21900,11
|
|
20240610,110600,2269386200,21900,21900,21900,21900,331
|
|
20240610,110500,2262137300,21900,21850,21900,21850,446
|
|
20240610,110400,2252386950,21850,21850,21850,21850,4
|
|
20240610,110300,2252299550,21800,21800,21800,21800,199
|
|
20240610,110200,2247961350,21800,21850,21850,21800,304
|
|
20240610,110100,2241323800,21850,21850,21850,21800,375
|
|
20240610,110000,2233145050,21850,21850,21850,21850,33
|
|
20240610,105900,2232424000,21850,21800,21850,21800,245
|
|
20240610,105800,2227080700,21800,21800,21800,21750,537
|
|
20240610,105700,2215375600,21800,21750,21800,21750,54
|
|
20240610,105600,2214201000,21800,21750,21800,21750,127
|
|
20240610,105500,2211433550,21750,21750,21800,21750,215
|
|
20240610,105400,2206756300,21750,21700,21750,21700,330
|
|
20240610,105300,2199583950,21750,21750,21750,21700,214
|
|
20240610,105200,2194935350,21750,21750,21750,21750,1825
|
|
20240610,105100,2155241600,21750,21750,21800,21750,2057
|
|
20240610,105000,2110501600,21750,21750,21800,21700,3943
|
|
20240610,104900,2024843150,21750,21850,21850,21750,244
|
|
20240610,104800,2019515900,21750,21800,21800,21750,1160
|
|
20240610,104700,1994285300,21800,21800,21800,21800,2
|
|
20240610,104600,1994241700,21800,21800,21800,21750,199
|
|
20240610,104500,1989908500,21800,21800,21800,21750,72
|
|
20240610,104400,1988338950,21800,21850,21850,21800,62
|
|
20240610,104300,1986987200,21850,21800,21850,21800,835
|
|
20240610,104200,1968781650,21800,21800,21800,21800,382
|
|
20240610,104100,1960454050,21750,21750,21800,21750,180
|
|
20240610,104000,1956538850,21800,21800,21800,21800,87
|
|
20240610,103900,1954642250,21750,21750,21750,21750,25
|
|
20240610,103800,1954098500,21750,21750,21750,21750,302
|
|
20240610,103700,1947530000,21750,21750,21750,21750,60
|
|
20240610,103600,1946225000,21750,21750,21750,21750,361
|
|
20240610,103500,1938373250,21750,21750,21750,21700,1116
|
|
20240610,103400,1914118350,21750,21750,21750,21750,3221
|
|
20240610,103300,1844061600,21750,21800,21800,21750,442
|
|
20240610,103200,1834437600,21800,21750,21800,21750,1037
|
|
20240610,103100,1811873700,21800,21800,21800,21800,52
|
|
20240610,103000,1810740100,21800,21800,21800,21800,173
|
|
20240610,102900,1806968700,21800,21800,21800,21800,439
|
|
20240610,102800,1797398500,21800,21850,21850,21800,775
|
|
20240610,102700,1780501250,21900,21850,21900,21800,443
|
|
20240610,102600,1770818450,21850,21850,21850,21850,27
|
|
20240610,102500,1770228500,21800,21800,21800,21800,430
|
|
20240610,102400,1760854500,21800,21800,21800,21800,676
|
|
20240610,102300,1746117700,21800,21800,21850,21800,311
|
|
20240610,102200,1739333200,21800,21850,21850,21800,1063
|
|
20240610,102100,1716147750,21900,21850,21900,21800,245
|
|
20240610,102000,1710783950,21900,21800,21900,21800,23
|
|
20240610,101900,1710282450,21900,21800,21900,21800,269
|
|
20240610,101800,1704398050,21800,21800,21800,21800,974
|
|
20240610,101700,1683164850,21800,21800,21800,21800,731
|
|
20240610,101600,1667229050,21800,21850,21850,21800,607
|
|
20240610,101500,1653976350,21850,21850,21850,21800,1263
|
|
20240610,101400,1626438150,21850,21850,21900,21850,123
|
|
20240610,101300,1623747750,21850,21850,21850,21850,211
|
|
20240610,101200,1619137400,21850,21850,21900,21850,423
|
|
20240610,101100,1609893000,21900,21900,21900,21900,36
|
|
20240610,101000,1609104600,21900,21850,21900,21850,49
|
|
20240610,100900,1608033900,21850,21850,21850,21850,249
|
|
20240610,100800,1602593250,21850,21850,21900,21850,54
|
|
20240610,100700,1601413050,21900,21850,21900,21850,494
|
|
20240610,100600,1590615050,21850,21850,21900,21850,1371
|
|
20240610,100500,1560658600,21900,21900,21900,21900,36
|
|
20240610,100400,1559870200,21850,21850,21850,21850,656
|
|
20240610,100300,1545536600,21850,21950,21950,21850,5211
|
|
20240610,100200,1431493750,21950,21950,21950,21950,5
|
|
20240610,100100,1431384000,21950,21950,21950,21950,117
|
|
20240610,100000,1428815850,21950,21900,22000,21900,18
|
|
20240610,095900,1428420750,21950,21950,21950,21900,517
|
|
20240610,095800,1417075000,21950,21900,21950,21900,846
|
|
20240610,095700,1398517900,21900,21900,21950,21900,258
|
|
20240610,095600,1392862300,21900,21950,21950,21900,342
|
|
20240610,095500,1385366700,21900,21950,21950,21900,111
|
|
20240610,095400,1382930550,21950,21950,21950,21900,96
|
|
20240610,095300,1380823400,21950,21900,21950,21900,117
|
|
20240610,095200,1378257750,21900,21900,21900,21900,164
|
|
20240610,095100,1374666150,21900,21900,21950,21900,2124
|
|
20240610,095000,1328133500,21900,21950,22000,21900,1842
|
|
20240610,094900,1287725800,22000,22000,22000,21950,275
|
|
20240610,094800,1281677700,22000,21950,22000,21950,279
|
|
20240610,094700,1275553200,21950,21950,21950,21950,121
|
|
20240610,094600,1272897250,21950,21950,21950,21950,103
|
|
20240610,094500,1270636400,21950,22000,22000,21950,89
|
|
20240610,094400,1268681150,22000,21950,22000,21950,613
|
|
20240610,094300,1255225400,21950,22000,22000,21950,94
|
|
20240610,094200,1253158950,22000,22000,22000,22000,61
|
|
20240610,094100,1251816950,21950,22000,22000,21950,1123
|
|
20240610,094000,1227126300,22000,21950,22000,21950,482
|
|
20240610,093900,1216545800,21950,22000,22050,21950,1157
|
|
20240610,093800,1191105750,22050,22050,22050,22000,522
|
|
20240610,093700,1179616550,22050,22050,22050,22000,394
|
|
20240610,093600,1170934700,22000,22000,22000,22000,53
|
|
20240610,093500,1169768700,22050,22050,22050,22000,74
|
|
20240610,093400,1168137800,21950,21950,22000,21950,551
|
|
20240610,093300,1156041900,22000,22000,22000,21950,119
|
|
20240610,093200,1153424400,21950,21950,21950,21950,1089
|
|
20240610,093100,1129520850,21950,22000,22050,21950,2415
|
|
20240610,093000,1076399950,22000,22050,22050,22000,410
|
|
20240610,092900,1067374450,22050,22050,22050,22050,205
|
|
20240610,092800,1062854200,22050,22050,22050,22000,174
|
|
20240610,092700,1059021250,22000,22000,22000,22000,56
|
|
20240610,092600,1057789250,22050,22000,22050,21950,2242
|
|
20240610,092500,1008514350,22050,22000,22050,22000,341
|
|
20240610,092400,1001006650,21950,22000,22000,21950,1020
|
|
20240610,092300,978574250,22000,21950,22000,21950,457
|
|
20240610,092200,968536250,21950,21950,22000,21950,527
|
|
20240610,092100,956965900,21950,22000,22050,21950,278
|
|
20240610,092000,950854750,22000,22000,22000,22000,748
|
|
20240610,091900,934398750,22000,22000,22000,21950,496
|
|
20240610,091800,923505100,21950,22000,22000,21950,769
|
|
20240610,091700,906593600,22000,22000,22000,21950,696
|
|
20240610,091600,891285100,22000,21950,22100,21950,1238
|
|
20240610,091500,864039350,21950,22100,22100,21950,3219
|
|
20240610,091400,793219100,22050,22100,22100,22050,555
|
|
20240610,091300,780955600,22050,22050,22050,22000,774
|
|
20240610,091200,763892000,22050,22100,22150,22050,423
|
|
20240610,091100,754556650,22100,22100,22100,22100,419
|
|
20240610,091000,745296750,22100,22250,22300,22050,641
|
|
20240610,090900,731081700,22150,22000,22200,21900,20000
|
|
20240610,090800,291191700,22050,22100,22150,22050,1852
|
|
20240610,090700,250322800,22100,22100,22250,22050,693
|
|
20240610,090600,234983700,22050,22350,22350,22050,2024
|
|
20240610,090500,190168550,22150,22400,22450,22150,567
|
|
20240610,090400,177533250,22450,22250,22450,22200,138
|
|
20240610,090300,174455650,22200,22050,22200,22050,310
|
|
20240610,090200,167589500,22050,22100,22100,22000,2334
|
|
20240610,090100,116134850,22150,22200,22300,22100,1937
|
|
20240610,090000,73209950,22300,22500,22550,22250,3257
|