719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,205600,6963772500,22650,22650,22650,22650,4256
|
|
20240612,205500,6963772500,22650,22650,22650,22650,0
|
|
20240612,205400,6963772500,22650,22650,22650,22650,0
|
|
20240612,205300,6963772500,22650,22650,22650,22650,0
|
|
20240612,205200,6963772500,22650,22650,22650,22650,0
|
|
20240612,205100,6963772500,22650,22650,22650,22650,0
|
|
20240612,205000,6963772500,22650,22650,22650,22650,0
|
|
20240612,204900,6963772500,22650,22650,22650,22650,0
|
|
20240612,204800,6963772500,22650,22650,22650,22650,0
|
|
20240612,204700,6963772500,22650,22650,22650,22650,0
|
|
20240612,204600,6963772500,22650,22650,22650,22650,0
|
|
20240612,204500,6963772500,22650,22650,22650,22650,0
|
|
20240612,204400,6963772500,22650,22650,22650,22650,0
|
|
20240612,204300,6963772500,22650,22650,22650,22650,0
|
|
20240612,204200,6963772500,22650,22650,22650,22650,0
|
|
20240612,204100,6963772500,22650,22650,22650,22650,0
|
|
20240612,204000,6963772500,22650,22650,22650,22650,0
|
|
20240612,203900,6963772500,22650,22650,22650,22650,0
|
|
20240612,203800,6963772500,22650,22650,22650,22650,0
|
|
20240612,203700,6963772500,22650,22650,22650,22650,0
|
|
20240612,203600,6963772500,22650,22650,22650,22650,0
|
|
20240612,203500,6963772500,22650,22650,22650,22650,0
|
|
20240612,203400,6963772500,22650,22650,22650,22650,0
|
|
20240612,203300,6963772500,22650,22650,22650,22650,0
|
|
20240612,203200,6963772500,22650,22650,22650,22650,0
|
|
20240612,203100,6963772500,22650,22650,22650,22650,0
|
|
20240612,203000,6963772500,22650,22650,22650,22650,0
|
|
20240612,202900,6963772500,22650,22650,22650,22650,0
|
|
20240612,202800,6963772500,22650,22650,22650,22650,0
|
|
20240612,202700,6963772500,22650,22650,22650,22650,0
|
|
20240612,202600,6963772500,22650,22650,22650,22650,4256
|
|
20240612,202500,6963772500,22650,22650,22650,22650,0
|
|
20240612,202400,6963772500,22650,22650,22650,22650,0
|
|
20240612,202300,6963772500,22650,22650,22650,22650,0
|
|
20240612,202200,6963772500,22650,22650,22650,22650,0
|
|
20240612,202100,6963772500,22650,22650,22650,22650,0
|
|
20240612,202000,6963772500,22650,22650,22650,22650,0
|
|
20240612,201900,6963772500,22650,22650,22650,22650,0
|
|
20240612,201800,6963772500,22650,22650,22650,22650,0
|
|
20240612,201700,6963772500,22650,22650,22650,22650,0
|
|
20240612,201600,6963772500,22650,22650,22650,22650,0
|
|
20240612,201500,6963772500,22650,22650,22650,22650,0
|
|
20240612,201400,6963772500,22650,22650,22650,22650,0
|
|
20240612,201300,6963772500,22650,22650,22650,22650,0
|
|
20240612,201200,6963772500,22650,22650,22650,22650,0
|
|
20240612,201100,6963772500,22650,22650,22650,22650,0
|
|
20240612,201000,6963772500,22650,22650,22650,22650,0
|
|
20240612,200900,6963772500,22650,22650,22650,22650,0
|
|
20240612,200800,6963772500,22650,22650,22650,22650,0
|
|
20240612,200700,6963772500,22650,22650,22650,22650,0
|
|
20240612,200600,6963772500,22650,22650,22650,22650,0
|
|
20240612,200500,6963772500,22650,22650,22650,22650,0
|
|
20240612,200400,6963772500,22650,22650,22650,22650,0
|
|
20240612,200300,6963772500,22650,22650,22650,22650,0
|
|
20240612,200200,6963772500,22650,22650,22650,22650,0
|
|
20240612,200100,6963772500,22650,22650,22650,22650,0
|
|
20240612,200000,6963772500,22650,22650,22650,22650,0
|
|
20240612,195900,6963772500,22650,22650,22650,22650,0
|
|
20240612,195800,6963772500,22650,22650,22650,22650,0
|
|
20240612,195700,6963772500,22650,22650,22650,22650,0
|
|
20240612,195600,6963772500,22650,22650,22650,22650,4256
|
|
20240612,195500,6963772500,22650,22650,22650,22650,0
|
|
20240612,195400,6963772500,22650,22650,22650,22650,0
|
|
20240612,195300,6963772500,22650,22650,22650,22650,0
|
|
20240612,195200,6963772500,22650,22650,22650,22650,0
|
|
20240612,195100,6963772500,22650,22650,22650,22650,0
|
|
20240612,195000,6963772500,22650,22650,22650,22650,0
|
|
20240612,194900,6963772500,22650,22650,22650,22650,0
|
|
20240612,194800,6963772500,22650,22650,22650,22650,0
|
|
20240612,194700,6963772500,22650,22650,22650,22650,0
|
|
20240612,194600,6963772500,22650,22650,22650,22650,0
|
|
20240612,194500,6963772500,22650,22650,22650,22650,0
|
|
20240612,194400,6963772500,22650,22650,22650,22650,0
|
|
20240612,194300,6963772500,22650,22650,22650,22650,0
|
|
20240612,194200,6963772500,22650,22650,22650,22650,0
|
|
20240612,194100,6963772500,22650,22650,22650,22650,0
|
|
20240612,194000,6963772500,22650,22650,22650,22650,0
|
|
20240612,193900,6963772500,22650,22650,22650,22650,0
|
|
20240612,193800,6963772500,22650,22650,22650,22650,0
|
|
20240612,193700,6963772500,22650,22650,22650,22650,0
|
|
20240612,193600,6963772500,22650,22650,22650,22650,0
|
|
20240612,193500,6963772500,22650,22650,22650,22650,0
|
|
20240612,193400,6963772500,22650,22650,22650,22650,0
|
|
20240612,193300,6963772500,22650,22650,22650,22650,0
|
|
20240612,193200,6963772500,22650,22650,22650,22650,0
|
|
20240612,193100,6963772500,22650,22650,22650,22650,0
|
|
20240612,193000,6963772500,22650,22650,22650,22650,0
|
|
20240612,192900,6963772500,22650,22650,22650,22650,0
|
|
20240612,192800,6963772500,22650,22650,22650,22650,0
|
|
20240612,192700,6963772500,22650,22650,22650,22650,0
|
|
20240612,192600,6963772500,22650,22650,22650,22650,4256
|
|
20240612,192500,6963772500,22650,22650,22650,22650,0
|
|
20240612,192400,6963772500,22650,22650,22650,22650,0
|
|
20240612,192300,6963772500,22650,22650,22650,22650,0
|
|
20240612,192200,6963772500,22650,22650,22650,22650,0
|
|
20240612,192100,6963772500,22650,22650,22650,22650,0
|
|
20240612,192000,6963772500,22650,22650,22650,22650,0
|
|
20240612,191900,6963772500,22650,22650,22650,22650,0
|
|
20240612,191800,6963772500,22650,22650,22650,22650,0
|
|
20240612,191700,6963772500,22650,22650,22650,22650,0
|
|
20240612,191600,6963772500,22650,22650,22650,22650,0
|
|
20240612,191500,6963772500,22650,22650,22650,22650,0
|
|
20240612,191400,6963772500,22650,22650,22650,22650,0
|
|
20240612,191300,6963772500,22650,22650,22650,22650,0
|
|
20240612,191200,6963772500,22650,22650,22650,22650,0
|
|
20240612,191100,6963772500,22650,22650,22650,22650,0
|
|
20240612,191000,6963772500,22650,22650,22650,22650,0
|
|
20240612,190900,6963772500,22650,22650,22650,22650,0
|
|
20240612,190800,6963772500,22650,22650,22650,22650,0
|
|
20240612,190700,6963772500,22650,22650,22650,22650,0
|
|
20240612,190600,6963772500,22650,22650,22650,22650,0
|
|
20240612,190500,6963772500,22650,22650,22650,22650,0
|
|
20240612,190400,6963772500,22650,22650,22650,22650,0
|
|
20240612,190300,6963772500,22650,22650,22650,22650,0
|
|
20240612,190200,6963772500,22650,22650,22650,22650,0
|
|
20240612,190100,6963772500,22650,22650,22650,22650,0
|
|
20240612,190000,6963772500,22650,22650,22650,22650,0
|
|
20240612,185900,6963772500,22650,22650,22650,22650,0
|
|
20240612,185800,6963772500,22650,22650,22650,22650,0
|
|
20240612,185700,6963772500,22650,22650,22650,22650,0
|
|
20240612,185600,6963772500,22650,22650,22650,22650,4256
|
|
20240612,185500,6963772500,22650,22650,22650,22650,0
|
|
20240612,185400,6963772500,22650,22650,22650,22650,0
|
|
20240612,185300,6963772500,22650,22650,22650,22650,0
|
|
20240612,185200,6963772500,22650,22650,22650,22650,0
|
|
20240612,185100,6963772500,22650,22650,22650,22650,0
|
|
20240612,185000,6963772500,22650,22650,22650,22650,0
|
|
20240612,184900,6963772500,22650,22650,22650,22650,0
|
|
20240612,184800,6963772500,22650,22650,22650,22650,0
|
|
20240612,184700,6963772500,22650,22650,22650,22650,0
|
|
20240612,184600,6963772500,22650,22650,22650,22650,0
|
|
20240612,184500,6963772500,22650,22650,22650,22650,0
|
|
20240612,184400,6963772500,22650,22650,22650,22650,0
|
|
20240612,184300,6963772500,22650,22650,22650,22650,0
|
|
20240612,184200,6963772500,22650,22650,22650,22650,0
|
|
20240612,184100,6963772500,22650,22650,22650,22650,0
|
|
20240612,184000,6963772500,22650,22650,22650,22650,0
|
|
20240612,183900,6963772500,22650,22650,22650,22650,0
|
|
20240612,183800,6963772500,22650,22650,22650,22650,0
|
|
20240612,183700,6963772500,22650,22650,22650,22650,0
|
|
20240612,183600,6963772500,22650,22650,22650,22650,0
|
|
20240612,183500,6963772500,22650,22650,22650,22650,0
|
|
20240612,183400,6963772500,22650,22650,22650,22650,0
|
|
20240612,183300,6963772500,22650,22650,22650,22650,0
|
|
20240612,183200,6963772500,22650,22650,22650,22650,0
|
|
20240612,183100,6963772500,22650,22650,22650,22650,0
|
|
20240612,183000,6963772500,22650,22650,22650,22650,0
|
|
20240612,182900,6963772500,22650,22650,22650,22650,0
|
|
20240612,182800,6963772500,22650,22650,22650,22650,0
|
|
20240612,182700,6963772500,22650,22650,22650,22650,0
|
|
20240612,182600,6963772500,22650,22650,22650,22650,4256
|
|
20240612,182500,6963772500,22650,22650,22650,22650,0
|
|
20240612,182400,6963772500,22650,22650,22650,22650,0
|
|
20240612,182300,6963772500,22650,22650,22650,22650,0
|
|
20240612,182200,6963772500,22650,22650,22650,22650,0
|
|
20240612,182100,6963772500,22650,22650,22650,22650,0
|
|
20240612,182000,6963772500,22650,22650,22650,22650,0
|
|
20240612,181900,6963772500,22650,22650,22650,22650,0
|
|
20240612,181800,6963772500,22650,22650,22650,22650,0
|
|
20240612,181700,6963772500,22650,22650,22650,22650,0
|
|
20240612,181600,6963772500,22650,22650,22650,22650,0
|
|
20240612,181500,6963772500,22650,22650,22650,22650,0
|
|
20240612,181400,6963772500,22650,22650,22650,22650,0
|
|
20240612,181300,6963772500,22650,22650,22650,22650,0
|
|
20240612,181200,6963772500,22650,22650,22650,22650,0
|
|
20240612,181100,6963772500,22650,22650,22650,22650,0
|
|
20240612,181000,6963772500,22650,22650,22650,22650,0
|
|
20240612,180900,6963772500,22650,22650,22650,22650,0
|
|
20240612,180800,6963772500,22650,22650,22650,22650,0
|
|
20240612,180700,6963772500,22650,22650,22650,22650,0
|
|
20240612,180600,6963772500,22650,22650,22650,22650,0
|
|
20240612,180500,6963772500,22650,22650,22650,22650,0
|
|
20240612,180400,6963772500,22650,22650,22650,22650,0
|
|
20240612,180300,6963772500,22650,22650,22650,22650,0
|
|
20240612,180200,6963772500,22650,22650,22650,22650,0
|
|
20240612,180100,6963772500,22650,22650,22650,22650,0
|
|
20240612,180000,6963772500,22650,22650,22650,22650,0
|
|
20240612,175900,6963772500,22650,22650,22650,22650,0
|
|
20240612,175800,6963772500,22650,22650,22650,22650,0
|
|
20240612,175700,6963772500,22650,22650,22650,22650,0
|
|
20240612,175600,6963772500,22650,22650,22650,22650,4256
|
|
20240612,175500,6963772500,22650,22650,22650,22650,0
|
|
20240612,175400,6963772500,22650,22650,22650,22650,0
|
|
20240612,175300,6963772500,22650,22650,22650,22650,0
|
|
20240612,175200,6963772500,22650,22650,22650,22650,0
|
|
20240612,175100,6963772500,22650,22650,22650,22650,0
|
|
20240612,175000,6963772500,22650,22650,22650,22650,0
|
|
20240612,174900,6963772500,22650,22650,22650,22650,0
|
|
20240612,174800,6963772500,22650,22650,22650,22650,0
|
|
20240612,174700,6963772500,22650,22650,22650,22650,0
|
|
20240612,174600,6963772500,22650,22650,22650,22650,0
|
|
20240612,174500,6963772500,22650,22650,22650,22650,0
|
|
20240612,174400,6963772500,22650,22650,22650,22650,0
|
|
20240612,174300,6963772500,22650,22650,22650,22650,0
|
|
20240612,174200,6963772500,22650,22650,22650,22650,0
|
|
20240612,174100,6963772500,22650,22650,22650,22650,0
|
|
20240612,174000,6963772500,22650,22650,22650,22650,0
|
|
20240612,173900,6963772500,22650,22650,22650,22650,0
|
|
20240612,173800,6963772500,22650,22650,22650,22650,0
|
|
20240612,173700,6963772500,22650,22650,22650,22650,0
|
|
20240612,173600,6963772500,22650,22650,22650,22650,0
|
|
20240612,173500,6963772500,22650,22650,22650,22650,0
|
|
20240612,173400,6963772500,22650,22650,22650,22650,0
|
|
20240612,173300,6963772500,22650,22650,22650,22650,0
|
|
20240612,173200,6963772500,22650,22650,22650,22650,0
|
|
20240612,173100,6963772500,22650,22650,22650,22650,0
|
|
20240612,173000,6963772500,22650,22650,22650,22650,0
|
|
20240612,172900,6963772500,22650,22650,22650,22650,0
|
|
20240612,172800,6963772500,22650,22650,22650,22650,0
|
|
20240612,172700,6963772500,22650,22650,22650,22650,0
|
|
20240612,172600,6963772500,22650,22650,22650,22650,4256
|
|
20240612,172500,6963772500,22650,22650,22650,22650,0
|
|
20240612,172400,6963772500,22650,22650,22650,22650,0
|
|
20240612,172300,6963772500,22650,22650,22650,22650,0
|
|
20240612,172200,6963772500,22650,22650,22650,22650,0
|
|
20240612,172100,6963772500,22650,22650,22650,22650,0
|
|
20240612,172000,6963772500,22650,22650,22650,22650,0
|
|
20240612,171900,6963772500,22650,22650,22650,22650,0
|
|
20240612,171800,6963772500,22650,22650,22650,22650,0
|
|
20240612,171700,6963772500,22650,22650,22650,22650,0
|
|
20240612,171600,6963772500,22650,22650,22650,22650,0
|
|
20240612,171500,6963772500,22650,22650,22650,22650,0
|
|
20240612,171400,6963772500,22650,22650,22650,22650,0
|
|
20240612,171300,6963772500,22650,22650,22650,22650,0
|
|
20240612,171200,6963772500,22650,22650,22650,22650,0
|
|
20240612,171100,6963772500,22650,22650,22650,22650,0
|
|
20240612,171000,6963772500,22650,22650,22650,22650,0
|
|
20240612,170900,6963772500,22650,22650,22650,22650,0
|
|
20240612,170800,6963772500,22650,22650,22650,22650,0
|
|
20240612,170700,6963772500,22650,22650,22650,22650,0
|
|
20240612,170600,6963772500,22650,22650,22650,22650,0
|
|
20240612,170500,6963772500,22650,22650,22650,22650,0
|
|
20240612,170400,6963772500,22650,22650,22650,22650,0
|
|
20240612,170300,6963772500,22650,22650,22650,22650,0
|
|
20240612,170200,6963772500,22650,22650,22650,22650,0
|
|
20240612,170100,6963772500,22650,22650,22650,22650,0
|
|
20240612,170000,6963772500,22650,22650,22650,22650,0
|
|
20240612,165900,6963772500,22650,22650,22650,22650,0
|
|
20240612,165800,6963772500,22650,22650,22650,22650,0
|
|
20240612,165700,6963772500,22650,22650,22650,22650,0
|
|
20240612,165600,6963772500,22650,22650,22650,22650,4256
|
|
20240612,165500,6963772500,22650,22650,22650,22650,0
|
|
20240612,165400,6963772500,22650,22650,22650,22650,0
|
|
20240612,165300,6963772500,22650,22650,22650,22650,0
|
|
20240612,165200,6963772500,22650,22650,22650,22650,0
|
|
20240612,165100,6963772500,22650,22650,22650,22650,0
|
|
20240612,165000,6963772500,22650,22650,22650,22650,0
|
|
20240612,164900,6963772500,22650,22650,22650,22650,0
|
|
20240612,164800,6963772500,22650,22650,22650,22650,0
|
|
20240612,164700,6963772500,22650,22650,22650,22650,0
|
|
20240612,164600,6963772500,22650,22650,22650,22650,0
|
|
20240612,164500,6963772500,22650,22650,22650,22650,0
|
|
20240612,164400,6963772500,22650,22650,22650,22650,0
|
|
20240612,164300,6963772500,22650,22650,22650,22650,0
|
|
20240612,164200,6963772500,22650,22650,22650,22650,0
|
|
20240612,164100,6963772500,22650,22650,22650,22650,0
|
|
20240612,164000,6963772500,22650,22650,22650,22650,0
|
|
20240612,163900,6963772500,22650,22650,22650,22650,0
|
|
20240612,163800,6963772500,22650,22650,22650,22650,0
|
|
20240612,163700,6963772500,22650,22650,22650,22650,0
|
|
20240612,163600,6963772500,22650,22650,22650,22650,0
|
|
20240612,163500,6963772500,22650,22650,22650,22650,0
|
|
20240612,163400,6963772500,22650,22650,22650,22650,0
|
|
20240612,163300,6963772500,22650,22650,22650,22650,0
|
|
20240612,163200,6963772500,22650,22650,22650,22650,0
|
|
20240612,163100,6963772500,22650,22650,22650,22650,0
|
|
20240612,163000,6963772500,22650,22650,22650,22650,0
|
|
20240612,162900,6963772500,22650,22650,22650,22650,0
|
|
20240612,162800,6963772500,22650,22650,22650,22650,0
|
|
20240612,162700,6963772500,22650,22650,22650,22650,0
|
|
20240612,162600,6963772500,22650,22650,22650,22650,4256
|
|
20240612,162500,6963772500,22650,22650,22650,22650,0
|
|
20240612,162400,6963772500,22650,22650,22650,22650,0
|
|
20240612,162300,6963772500,22650,22650,22650,22650,0
|
|
20240612,162200,6963772500,22650,22650,22650,22650,0
|
|
20240612,162100,6963772500,22650,22650,22650,22650,0
|
|
20240612,162000,6963772500,22650,22650,22650,22650,0
|
|
20240612,161900,6963772500,22650,22650,22650,22650,0
|
|
20240612,161800,6963772500,22650,22650,22650,22650,0
|
|
20240612,161700,6963772500,22650,22650,22650,22650,0
|
|
20240612,161600,6963772500,22650,22650,22650,22650,0
|
|
20240612,161500,6963772500,22650,22650,22650,22650,0
|
|
20240612,161400,6963772500,22650,22650,22650,22650,0
|
|
20240612,161300,6963772500,22650,22650,22650,22650,0
|
|
20240612,161200,6963772500,22650,22650,22650,22650,0
|
|
20240612,161100,6963772500,22650,22650,22650,22650,0
|
|
20240612,161000,6963772500,22650,22650,22650,22650,0
|
|
20240612,160900,6963772500,22650,22650,22650,22650,0
|
|
20240612,160800,6963772500,22650,22650,22650,22650,0
|
|
20240612,160700,6963772500,22650,22650,22650,22650,0
|
|
20240612,160600,6963772500,22650,22650,22650,22650,0
|
|
20240612,160500,6963772500,22650,22650,22650,22650,0
|
|
20240612,160400,6963772500,22650,22650,22650,22650,0
|
|
20240612,160300,6963772500,22650,22650,22650,22650,0
|
|
20240612,160200,6963772500,22650,22650,22650,22650,0
|
|
20240612,160100,6963772500,22650,22650,22650,22650,0
|
|
20240612,160000,6963772500,22650,22650,22650,22650,0
|
|
20240612,155900,6963772500,22650,22650,22650,22650,0
|
|
20240612,155800,6963772500,22650,22650,22650,22650,0
|
|
20240612,155700,6963772500,22650,22650,22650,22650,0
|
|
20240612,155600,6963772500,22650,22650,22650,22650,4256
|
|
20240612,155500,6963772500,22650,22650,22650,22650,0
|
|
20240612,155400,6963772500,22650,22650,22650,22650,0
|
|
20240612,155300,6963772500,22650,22650,22650,22650,0
|
|
20240612,155200,6963772500,22650,22650,22650,22650,0
|
|
20240612,155100,6963772500,22650,22650,22650,22650,0
|
|
20240612,155000,6963772500,22650,22650,22650,22650,0
|
|
20240612,154900,6963772500,22650,22650,22650,22650,0
|
|
20240612,154800,6963772500,22650,22650,22650,22650,0
|
|
20240612,154700,6963772500,22650,22650,22650,22650,0
|
|
20240612,154600,6963772500,22650,22650,22650,22650,0
|
|
20240612,154500,6963772500,22650,22650,22650,22650,0
|
|
20240612,154400,6963772500,22650,22650,22650,22650,0
|
|
20240612,154300,6963772500,22650,22650,22650,22650,0
|
|
20240612,154200,6963772500,22650,22650,22650,22650,0
|
|
20240612,154100,6963772500,22650,22650,22650,22650,0
|
|
20240612,154000,6963772500,22650,22650,22650,22650,0
|
|
20240612,153900,6963772500,22650,22650,22650,22650,0
|
|
20240612,153800,6963772500,22650,22650,22650,22650,0
|
|
20240612,153700,6963772500,22650,22650,22650,22650,0
|
|
20240612,153600,6963772500,22650,22650,22650,22650,0
|
|
20240612,153500,6963772500,22650,22650,22650,22650,0
|
|
20240612,153400,6963772500,22650,22650,22650,22650,0
|
|
20240612,153300,6963772500,22650,22650,22650,22650,0
|
|
20240612,153200,6963772500,22650,22650,22650,22650,0
|
|
20240612,153100,6963772500,22650,22650,22650,22650,0
|
|
20240612,153000,6963772500,22650,22650,22650,22650,4256
|
|
20240612,152900,6867374100,22700,22700,22700,22700,0
|
|
20240612,152800,6867374100,22700,22700,22700,22700,0
|
|
20240612,152700,6867374100,22700,22700,22700,22700,0
|
|
20240612,152600,6867374100,22700,22700,22700,22700,0
|
|
20240612,152500,6867374100,22700,22700,22700,22700,0
|
|
20240612,152400,6867374100,22700,22700,22700,22700,0
|
|
20240612,152300,6867374100,22700,22700,22700,22700,0
|
|
20240612,152200,6867374100,22700,22700,22700,22700,0
|
|
20240612,152100,6867374100,22700,22700,22700,22700,0
|
|
20240612,152000,6867374100,22700,22700,22700,22700,0
|
|
20240612,151900,6867374100,22700,22700,22750,22650,527
|
|
20240612,151800,6855410850,22700,22750,22750,22650,1508
|
|
20240612,151700,6821202350,22750,22750,22750,22700,592
|
|
20240612,151600,6807736850,22750,22750,22750,22750,395
|
|
20240612,151500,6798750600,22750,22650,22750,22650,5457
|
|
20240612,151400,6674883250,22650,22700,22750,22650,3228
|
|
20240612,151300,6601638900,22700,22750,22750,22700,2809
|
|
20240612,151200,6537773150,22750,22800,22800,22750,147
|
|
20240612,151100,6534427900,22800,22750,22800,22750,410
|
|
20240612,151000,6525099700,22750,22800,22800,22750,767
|
|
20240612,150900,6507640800,22750,22750,22800,22750,116
|
|
20240612,150800,6505001300,22750,22750,22800,22750,360
|
|
20240612,150700,6496810650,22750,22750,22750,22750,935
|
|
20240612,150600,6475539400,22750,22750,22750,22750,55
|
|
20240612,150500,6474288150,22750,22750,22750,22700,45
|
|
20240612,150400,6473265150,22750,22750,22800,22750,571
|
|
20240612,150300,6460270500,22750,22800,22800,22750,296
|
|
20240612,150200,6453535800,22800,22750,22800,22750,277
|
|
20240612,150100,6447221900,22750,22800,22800,22750,1560
|
|
20240612,150000,6411684450,22750,22800,22800,22750,926
|
|
20240612,145900,6390577650,22750,22750,22800,22750,246
|
|
20240612,145800,6384980900,22750,22750,22750,22750,323
|
|
20240612,145700,6377632650,22750,22750,22750,22750,714
|
|
20240612,145600,6361389150,22750,22750,22750,22750,15
|
|
20240612,145500,6361047900,22750,22750,22750,22700,147
|
|
20240612,145400,6357705100,22700,22750,22750,22700,353
|
|
20240612,145300,6349674750,22750,22750,22750,22750,111
|
|
20240612,145200,6347149500,22800,22750,22800,22750,249
|
|
20240612,145100,6341484700,22750,22750,22750,22750,107
|
|
20240612,145000,6339050450,22700,22750,22750,22700,299
|
|
20240612,144900,6332249100,22750,22700,22750,22700,890
|
|
20240612,144800,6312015300,22750,22700,22750,22700,244
|
|
20240612,144700,6306471500,22700,22750,22750,22700,89
|
|
20240612,144600,6304449750,22750,22750,22750,22750,294
|
|
20240612,144500,6297761250,22750,22750,22750,22750,0
|
|
20240612,144400,6297761250,22750,22750,22750,22750,134
|
|
20240612,144300,6294712750,22750,22750,22750,22750,550
|
|
20240612,144200,6282200250,22750,22750,22750,22750,306
|
|
20240612,144100,6275238750,22750,22750,22750,22750,755
|
|
20240612,144000,6258062500,22750,22800,22800,22750,140
|
|
20240612,143900,6254875650,22750,22800,22800,22750,185
|
|
20240612,143800,6250665350,22750,22800,22800,22750,132
|
|
20240612,143700,6247662250,22750,22750,22800,22750,253
|
|
20240612,143600,6241906450,22750,22800,22800,22750,277
|
|
20240612,143500,6235599600,22850,22750,22850,22750,80
|
|
20240612,143400,6233779500,22800,22800,22800,22800,1344
|
|
20240612,143300,6203136300,22800,22850,22850,22800,56
|
|
20240612,143200,6201856950,22800,22800,22850,22800,108
|
|
20240612,143100,6199393950,22800,22800,22800,22800,123
|
|
20240612,143000,6196589550,22850,22850,22850,22850,21
|
|
20240612,142900,6196109700,22850,22800,22850,22800,98
|
|
20240612,142800,6193874400,22800,22750,22800,22750,143
|
|
20240612,142700,6190615000,22750,22800,22800,22750,391
|
|
20240612,142600,6181716200,22800,22750,22800,22750,55
|
|
20240612,142500,6180464700,22750,22750,22750,22750,333
|
|
20240612,142400,6172888950,22750,22750,22750,22750,661
|
|
20240612,142300,6157851200,22750,22800,22800,22750,254
|
|
20240612,142200,6152072400,22800,22800,22850,22800,286
|
|
20240612,142100,6145551550,22800,22800,22800,22800,85
|
|
20240612,142000,6143613550,22800,22800,22800,22800,384
|
|
20240612,141900,6134858350,22800,22800,22800,22800,6
|
|
20240612,141800,6134721550,22850,22850,22850,22850,2
|
|
20240612,141700,6134675850,22850,22800,22850,22800,701
|
|
20240612,141600,6118688900,22800,22800,22800,22800,79
|
|
20240612,141500,6116887700,22800,22800,22800,22800,128
|
|
20240612,141400,6113969300,22800,22800,22800,22800,427
|
|
20240612,141300,6104233700,22800,22800,22800,22800,17
|
|
20240612,141200,6103846100,22800,22800,22800,22800,1643
|
|
20240612,141100,6066385700,22850,22800,22850,22800,61
|
|
20240612,141000,6064993600,22800,22850,22850,22800,320
|
|
20240612,140900,6057689450,22850,22850,22850,22850,224
|
|
20240612,140800,6052571050,22850,22850,22850,22850,90
|
|
20240612,140700,6050514550,22850,22800,22850,22800,220
|
|
20240612,140600,6045488650,22850,22850,22850,22850,499
|
|
20240612,140500,6034086500,22950,22900,22950,22900,60
|
|
20240612,140400,6032712250,22900,22900,22900,22900,50
|
|
20240612,140300,6031567250,22900,22900,22900,22900,172
|
|
20240612,140200,6027628450,22950,22950,22950,22900,626
|
|
20240612,140100,6013286750,22950,23000,23000,22950,2
|
|
20240612,140000,6013240800,23000,23000,23000,23000,524
|
|
20240612,135900,6001188800,23000,23000,23000,23000,1529
|
|
20240612,135800,5966021800,23000,23000,23000,23000,201
|
|
20240612,135700,5961398800,23000,23000,23000,23000,84
|
|
20240612,135600,5959466800,23000,23000,23000,23000,561
|
|
20240612,135500,5946563800,23000,23000,23000,23000,0
|
|
20240612,135400,5946563800,23000,23000,23000,23000,2886
|
|
20240612,135300,5880185800,23050,23000,23050,23000,403
|
|
20240612,135200,5870909250,23050,23000,23050,23000,186
|
|
20240612,135100,5866622050,23050,23000,23050,23000,419
|
|
20240612,135000,5856977100,23050,23000,23050,23000,1378
|
|
20240612,134900,5825277100,23000,22900,23000,22900,112
|
|
20240612,134800,5822706700,22900,22900,22900,22900,111
|
|
20240612,134700,5820164800,22850,22850,22850,22850,11
|
|
20240612,134600,5819913450,22800,22850,22850,22800,106
|
|
20240612,134500,5817496600,22950,22950,22950,22800,2181
|
|
20240612,134400,5767659350,22950,22950,22950,22950,129
|
|
20240612,134300,5764698800,22950,22950,22950,22950,16
|
|
20240612,134200,5764331600,22950,22950,23000,22950,266
|
|
20240612,134100,5758224600,22950,23000,23000,22950,341
|
|
20240612,134000,5750381650,23000,22900,23000,22900,1706
|
|
20240612,133900,5711206750,22900,22900,22900,22900,472
|
|
20240612,133800,5700397950,22850,22850,22850,22850,0
|
|
20240612,133700,5700397950,22850,22800,22850,22800,799
|
|
20240612,133600,5682140850,22850,22850,22850,22800,658
|
|
20240612,133500,5667136350,22800,22850,22850,22800,85
|
|
20240612,133400,5665198100,22850,22850,22850,22850,90
|
|
20240612,133300,5663141600,22850,22800,22850,22800,312
|
|
20240612,133200,5656023000,22850,22850,22850,22850,297
|
|
20240612,133100,5649236550,22850,22800,22850,22800,970
|
|
20240612,133000,5627119500,22850,22850,22850,22850,43
|
|
20240612,132900,5626136950,22850,22850,22850,22850,330
|
|
20240612,132800,5618596450,22850,22850,22850,22850,13
|
|
20240612,132700,5618299400,22850,22850,22850,22850,39
|
|
20240612,132600,5617408250,22800,22850,22850,22800,220
|
|
20240612,132500,5612386050,22850,22800,22850,22800,14
|
|
20240612,132400,5612066800,22850,22850,22850,22800,96
|
|
20240612,132300,5609873450,22850,22850,22850,22850,10
|
|
20240612,132200,5609644950,22850,22800,22850,22800,84
|
|
20240612,132100,5607729600,22800,22800,22800,22800,325
|
|
20240612,132000,5600319600,22850,22800,22850,22800,98
|
|
20240612,131900,5598085100,22800,22800,22800,22800,76
|
|
20240612,131800,5596352300,22800,22800,22800,22800,110
|
|
20240612,131700,5593844300,22800,22800,22800,22800,174
|
|
20240612,131600,5589877100,22800,22800,22800,22800,10
|
|
20240612,131500,5589649100,22800,22800,22800,22800,77
|
|
20240612,131400,5587893500,22800,22800,22800,22800,14
|
|
20240612,131300,5587574300,22800,22800,22800,22800,21
|
|
20240612,131200,5587095500,22800,22750,22800,22750,147
|
|
20240612,131100,5583744300,22800,22800,22800,22800,21
|
|
20240612,131000,5583265500,22800,22750,22800,22750,36
|
|
20240612,130900,5582445950,22750,22750,22800,22750,648
|
|
20240612,130800,5567703900,22750,22750,22800,22750,91
|
|
20240612,130700,5565632900,22800,22800,22800,22750,97
|
|
20240612,130600,5563423800,22750,22800,22800,22750,35
|
|
20240612,130500,5562627500,22750,22800,22800,22750,32
|
|
20240612,130400,5561899450,22750,22800,22800,22750,33
|
|
20240612,130300,5561147100,22800,22800,22800,22800,31
|
|
20240612,130200,5560440300,22800,22800,22850,22800,838
|
|
20240612,130100,5541333800,22850,22800,22850,22800,343
|
|
20240612,130000,5533508400,22850,22800,22850,22800,50
|
|
20240612,125900,5532368350,22800,22850,22850,22800,91
|
|
20240612,125800,5530291000,22800,22850,22850,22800,445
|
|
20240612,125700,5520123250,22850,22850,22850,22850,184
|
|
20240612,125600,5515918850,22900,22850,22900,22850,107
|
|
20240612,125500,5513473850,22850,22850,22850,22850,244
|
|
20240612,125400,5507898450,22900,22850,22900,22850,11
|
|
20240612,125300,5507647050,22850,22900,22900,22850,130
|
|
20240612,125200,5504676500,22850,22900,22900,22850,51
|
|
20240612,125100,5503511100,22850,22850,22850,22850,46
|
|
20240612,125000,5502460000,22800,22850,22850,22800,120
|
|
20240612,124900,5499723700,22850,22800,22850,22800,210
|
|
20240612,124800,5494935650,22800,22800,22800,22800,4
|
|
20240612,124700,5494844450,22800,22800,22800,22750,330
|
|
20240612,124600,5487336050,22800,22750,22800,22750,24
|
|
20240612,124500,5486789150,22750,22800,22800,22750,471
|
|
20240612,124400,5476072450,22800,22800,22800,22800,5
|
|
20240612,124300,5475958450,22800,22800,22800,22800,130
|
|
20240612,124200,5472994450,22750,22800,22800,22750,1122
|
|
20240612,124100,5447432350,22800,22850,22850,22800,126
|
|
20240612,124000,5444556000,22850,22850,22850,22850,176
|
|
20240612,123900,5440534400,22850,22850,22850,22800,100
|
|
20240612,123800,5438251600,22850,22850,22850,22850,25
|
|
20240612,123700,5437680350,22800,22800,22800,22800,10
|
|
20240612,123600,5437452350,22850,22800,22850,22800,14
|
|
20240612,123500,5437133100,22800,22850,22850,22800,240
|
|
20240612,123400,5431654100,22850,22800,22850,22800,24
|
|
20240612,123300,5431106250,22800,22850,22850,22800,34
|
|
20240612,123200,5430331000,22750,22800,22800,22750,85
|
|
20240612,123100,5428393550,22800,22750,22800,22750,667
|
|
20240612,123000,5413197750,22750,22700,22750,22700,63
|
|
20240612,122900,5411767600,22750,22750,22750,22750,10
|
|
20240612,122800,5411540100,22750,22750,22750,22700,301
|
|
20240612,122700,5404705850,22700,22700,22700,22700,41
|
|
20240612,122600,5403775150,22700,22700,22700,22650,430
|
|
20240612,122500,5394031200,22700,22700,22700,22700,355
|
|
20240612,122400,5385972700,22700,22700,22700,22700,1024
|
|
20240612,122300,5362727900,22700,22750,22750,22700,87
|
|
20240612,122200,5360752900,22700,22700,22750,22700,109
|
|
20240612,122100,5358278500,22700,22700,22750,22700,410
|
|
20240612,122000,5348969800,22700,22800,22800,22700,38
|
|
20240612,121900,5348105700,22800,22800,22800,22800,23
|
|
20240612,121800,5347581300,22800,22800,22800,22800,1268
|
|
20240612,121700,5318670900,22800,22750,22800,22750,84
|
|
20240612,121600,5316758650,22800,22700,22800,22700,54
|
|
20240612,121500,5315532150,22700,22700,22750,22650,516
|
|
20240612,121400,5303819400,22700,22650,22700,22650,213
|
|
20240612,121300,5298994550,22700,22700,22700,22650,307
|
|
20240612,121200,5292040650,22650,22700,22700,22650,399
|
|
20240612,121100,5282988350,22700,22700,22700,22650,91
|
|
20240612,121000,5280925450,22650,22700,22700,22650,204
|
|
20240612,120900,5276304650,22700,22650,22700,22650,84
|
|
20240612,120800,5274400100,22650,22700,22700,22650,52
|
|
20240612,120700,5273222200,22700,22650,22700,22650,189
|
|
20240612,120600,5268941300,22650,22650,22700,22650,161
|
|
20240612,120500,5265293700,22700,22700,22700,22700,550
|
|
20240612,120400,5252808700,22700,22700,22700,22700,6
|
|
20240612,120300,5252672500,22700,22700,22750,22700,934
|
|
20240612,120200,5231446800,22750,22750,22750,22700,621
|
|
20240612,120100,5217347300,22750,22750,22750,22750,25
|
|
20240612,120000,5216778550,22750,22700,22750,22700,507
|
|
20240612,115900,5205256100,22700,22700,22700,22700,4
|
|
20240612,115800,5205165300,22700,22750,22750,22700,160
|
|
20240612,115700,5201525550,22750,22750,22750,22700,612
|
|
20240612,115600,5187617550,22750,22750,22750,22750,268
|
|
20240612,115500,5181520550,22750,22750,22750,22750,70
|
|
20240612,115400,5179928050,22750,22750,22750,22750,196
|
|
20240612,115300,5175469050,22800,22800,22800,22800,16
|
|
20240612,115200,5175104250,22800,22750,22800,22750,247
|
|
20240612,115100,5169484750,22800,22800,22800,22800,16
|
|
20240612,115000,5169119950,22800,22750,22800,22750,1100
|
|
20240612,114900,5144046750,22750,22750,22800,22750,473
|
|
20240612,114800,5133276650,22750,22750,22800,22750,419
|
|
20240612,114700,5123743900,22750,22750,22750,22750,47
|
|
20240612,114600,5122674650,22750,22750,22750,22750,358
|
|
20240612,114500,5114530150,22750,22750,22750,22750,1
|
|
20240612,114400,5114507400,22750,22750,22750,22750,26
|
|
20240612,114300,5113915900,22750,22800,22800,22750,191
|
|
20240612,114200,5109569650,22750,22750,22750,22750,65
|
|
20240612,114100,5108090900,22750,22750,22800,22750,560
|
|
20240612,114000,5095350850,22750,22750,22750,22750,1019
|
|
20240612,113900,5072168600,22750,22800,22800,22750,2769
|
|
20240612,113800,5009173250,22800,22850,22850,22800,1832
|
|
20240612,113700,4967402050,22850,22800,22850,22800,276
|
|
20240612,113600,4961107000,22800,22850,22850,22800,241
|
|
20240612,113500,4955607650,22800,22800,22850,22800,1394
|
|
20240612,113400,4923824400,22800,22850,22850,22800,427
|
|
20240612,113300,4914067800,22850,22800,22850,22800,764
|
|
20240612,113200,4896648500,22850,22850,22850,22800,461
|
|
20240612,113100,4886135150,22850,22800,22850,22800,549
|
|
20240612,113000,4873615900,22850,22850,22850,22800,776
|
|
20240612,112900,4855912200,22850,22850,22850,22800,211
|
|
20240612,112800,4851091350,22850,22850,22850,22850,138
|
|
20240612,112700,4847938050,22850,22850,22850,22850,1211
|
|
20240612,112600,4820266700,22850,22850,22900,22850,1030
|
|
20240612,112500,4796730800,22850,22850,22850,22850,100
|
|
20240612,112400,4794445800,22850,22850,22850,22850,459
|
|
20240612,112300,4783957650,22900,22850,22900,22850,240
|
|
20240612,112200,4778471050,22850,22900,22900,22850,63
|
|
20240612,112100,4777030500,22900,22900,22900,22900,466
|
|
20240612,112000,4766359100,22900,22900,22950,22900,469
|
|
20240612,111900,4755618000,22950,22950,22950,22950,34
|
|
20240612,111800,4754837700,22950,22900,22950,22900,520
|
|
20240612,111700,4742926400,22900,22900,23000,22900,345
|
|
20240612,111600,4734995900,22900,22900,22900,22900,298
|
|
20240612,111500,4728171700,23000,22900,23000,22900,364
|
|
20240612,111400,4719825000,22900,22900,22900,22900,1
|
|
20240612,111300,4719802100,22950,22950,22950,22950,120
|
|
20240612,111200,4717048100,22950,22900,22950,22900,198
|
|
20240612,111100,4712506400,22950,22950,22950,22950,158
|
|
20240612,111000,4708880300,22900,22950,22950,22900,177
|
|
20240612,110900,4704825350,22950,22900,22950,22900,178
|
|
20240612,110800,4700741200,22900,22900,22900,22900,1
|
|
20240612,110700,4700718300,22850,22850,22900,22850,745
|
|
20240612,110600,4683681550,22850,22900,22900,22850,882
|
|
20240612,110500,4663527250,22900,22900,22900,22900,353
|
|
20240612,110400,4655443550,22900,22900,22900,22900,10
|
|
20240612,110300,4655214550,22900,22900,22900,22900,1132
|
|
20240612,110200,4629291750,22950,22900,22950,22900,102
|
|
20240612,110100,4626955850,22900,22900,22950,22850,695
|
|
20240612,110000,4611040500,22900,22850,22900,22850,370
|
|
20240612,105900,4602578450,22900,22900,22900,22850,445
|
|
20240612,105800,4592393650,22850,22850,22850,22850,348
|
|
20240612,105700,4584441850,22850,22900,22900,22850,2364
|
|
20240612,105600,4530317250,22900,22950,22950,22900,358
|
|
20240612,105500,4522104650,22950,23000,23000,22950,294
|
|
20240612,105400,4515354350,23000,23000,23000,23000,0
|
|
20240612,105300,4515354350,23000,23000,23000,23000,92
|
|
20240612,105200,4513238350,23000,23000,23000,23000,871
|
|
20240612,105100,4493205350,23000,23000,23000,23000,209
|
|
20240612,105000,4488398350,23000,23000,23000,23000,120
|
|
20240612,104900,4485638350,23000,23050,23050,23000,247
|
|
20240612,104800,4479952250,23050,23050,23050,23050,262
|
|
20240612,104700,4473913150,23050,23050,23050,23000,579
|
|
20240612,104600,4460571550,23050,23100,23100,23050,1266
|
|
20240612,104500,4431329500,23100,23050,23100,23050,23
|
|
20240612,104400,4430799050,23050,23050,23050,23050,267
|
|
20240612,104300,4424644700,23050,23050,23050,23050,157
|
|
20240612,104200,4421025850,23050,23050,23100,23050,802
|
|
20240612,104100,4402529300,23050,23000,23050,23000,478
|
|
20240612,104000,4391525300,23000,23000,23050,23000,365
|
|
20240612,103900,4383130250,23000,23000,23000,22950,732
|
|
20240612,103800,4366320000,23000,23000,23000,22950,253
|
|
20240612,103700,4360501550,23000,22950,23000,22950,773
|
|
20240612,103600,4342753650,22950,22950,22950,22950,209
|
|
20240612,103500,4337957100,22950,23000,23000,22950,199
|
|
20240612,103400,4333387000,23000,23000,23000,22950,368
|
|
20240612,103300,4324936050,23000,23000,23000,22950,275
|
|
20240612,103200,4318614600,23000,23000,23000,22950,168
|
|
20240612,103100,4314752650,23000,22950,23000,22950,227
|
|
20240612,103000,4309539900,22950,23000,23000,22950,1091
|
|
20240612,102900,4284498850,22950,23000,23000,22950,460
|
|
20240612,102800,4273934250,23000,23000,23000,23000,1222
|
|
20240612,102700,4245828250,23000,23050,23050,23000,823
|
|
20240612,102600,4226873100,23050,23050,23050,23050,319
|
|
20240612,102500,4219520150,23050,23050,23050,23000,120
|
|
20240612,102400,4216754300,23050,23000,23050,23000,608
|
|
20240612,102300,4202742700,23000,23050,23050,23000,256
|
|
20240612,102200,4196853950,23050,23000,23050,23000,788
|
|
20240612,102100,4178724800,23000,23050,23050,23000,969
|
|
20240612,102000,4156435200,23000,23050,23050,23000,206
|
|
20240612,101900,4151693450,23050,23050,23050,23000,361
|
|
20240612,101800,4143379900,23000,23050,23050,23000,762
|
|
20240612,101700,4125842650,23000,23000,23100,23000,812
|
|
20240612,101600,4107162600,23000,23100,23100,23000,1134
|
|
20240612,101500,4081020150,23100,23100,23100,23100,412
|
|
20240612,101400,4071502950,23100,23100,23150,23100,128
|
|
20240612,101300,4068545100,23100,23050,23100,23050,614
|
|
20240612,101200,4054392350,23050,23050,23100,23050,1373
|
|
20240612,101100,4022728550,23100,23050,23100,23050,739
|
|
20240612,101000,4005677400,23050,23050,23100,23050,311
|
|
20240612,100900,3998506750,23100,23050,23150,23050,773
|
|
20240612,100800,3980678500,23050,23100,23100,23050,386
|
|
20240612,100700,3971770600,23100,23100,23100,23050,367
|
|
20240612,100600,3963294100,23100,23150,23150,23100,799
|
|
20240612,100500,3944833650,23100,23150,23150,23100,288
|
|
20240612,100400,3938173050,23100,23100,23100,23100,295
|
|
20240612,100300,3931358550,23100,23050,23150,23050,167
|
|
20240612,100200,3927499500,23050,23150,23150,23050,2444
|
|
20240612,100100,3871033750,23200,23200,23200,23200,76
|
|
20240612,100000,3869270550,23200,23200,23200,23200,12
|
|
20240612,095900,3868992150,23200,23200,23300,23150,4718
|
|
20240612,095800,3759514350,23150,23150,23150,23100,508
|
|
20240612,095700,3747760150,23150,23150,23200,23150,882
|
|
20240612,095600,3727341750,23150,23200,23200,23150,462
|
|
20240612,095500,3716633350,23150,23200,23200,23150,290
|
|
20240612,095400,3709906050,23200,23200,23200,23150,466
|
|
20240612,095300,3699095150,23150,23150,23200,23150,465
|
|
20240612,095200,3688320900,23150,23150,23150,23150,444
|
|
20240612,095100,3678042300,23150,23150,23150,23150,1103
|
|
20240612,095000,3652507850,23150,23050,23150,23050,606
|
|
20240612,094900,3638509400,23050,23050,23100,23050,1370
|
|
20240612,094800,3606898600,23050,23050,23100,23050,1150
|
|
20240612,094700,3580389350,23050,23100,23100,23050,4291
|
|
20240612,094600,3481425450,23100,23150,23150,23100,1823
|
|
20240612,094500,3439257500,23200,23150,23200,23150,1340
|
|
20240612,094400,3408233900,23200,23200,23250,23150,2076
|
|
20240612,094300,3360059600,23200,23350,23400,23150,7654
|
|
20240612,094200,3182076150,23400,23400,23450,23350,4451
|
|
20240612,094100,3078008150,23350,23300,23400,23300,3609
|
|
20240612,094000,2993650500,23350,23350,23400,23300,4385
|
|
20240612,093900,2891228900,23400,23400,23450,23350,3910
|
|
20240612,093800,2799773800,23350,23400,23450,23300,7484
|
|
20240612,093700,2624610200,23450,23300,23450,23250,6486
|
|
20240612,093600,2473235700,23300,23300,23300,23300,2285
|
|
20240612,093500,2419995200,23300,23350,23350,23250,2671
|
|
20240612,093400,2357721100,23350,23300,23350,23300,1896
|
|
20240612,093300,2313536500,23300,23400,23450,23250,3299
|
|
20240612,093200,2236561400,23450,23350,23450,23300,3655
|
|
20240612,093100,2151023450,23350,23250,23350,23250,4569
|
|
20240612,093000,2044482900,23250,23200,23300,23100,2430
|
|
20240612,092900,1988089850,23200,23150,23200,23050,3667
|
|
20240612,092800,1903406900,23150,23200,23200,23050,2797
|
|
20240612,092700,1838737850,23150,23200,23250,23150,914
|
|
20240612,092600,1817531050,23200,23200,23250,23200,2163
|
|
20240612,092500,1767304850,23200,23200,23250,23150,1112
|
|
20240612,092400,1741509750,23200,23350,23400,23000,11445
|
|
20240612,092300,1476088150,23300,23500,23500,23300,9885
|
|
20240612,092200,1244884000,23500,23250,23500,23250,8954
|
|
20240612,092100,1035652300,23250,23250,23300,23150,2420
|
|
20240612,092000,979461700,23300,23150,23300,23150,3732
|
|
20240612,091900,892715900,23150,23150,23200,23100,1474
|
|
20240612,091800,858589650,23150,23200,23200,23150,1757
|
|
20240612,091700,817895550,23150,23150,23200,23050,1739
|
|
20240612,091600,777639500,23050,23050,23100,23000,1548
|
|
20240612,091500,741948700,23050,23000,23100,23000,1049
|
|
20240612,091400,717777200,23050,23100,23150,23000,2855
|
|
20240612,091300,651879150,23100,23050,23100,23050,1477
|
|
20240612,091200,617809750,23050,22900,23100,22900,2985
|
|
20240612,091100,549141800,22900,22900,23000,22900,1652
|
|
20240612,091000,511265200,22950,23000,23000,22950,1209
|
|
20240612,090900,483506850,23000,22900,23000,22800,1131
|
|
20240612,090800,457597800,22900,22700,22950,22700,1455
|
|
20240612,090700,424363600,22750,22900,22900,22700,1643
|
|
20240612,090600,386916600,22900,23000,23000,22900,2683
|
|
20240612,090500,325280850,23000,22900,23050,22850,3533
|
|
20240612,090400,244111750,22850,22650,22900,22600,1904
|
|
20240612,090300,200862950,22650,22800,22800,22600,1168
|
|
20240612,090200,174332500,22700,22650,22750,22650,2050
|
|
20240612,090100,127798200,22600,22650,22650,22600,2098
|
|
20240612,090000,80309100,22750,22750,22800,22650,3528
|