718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,205500,4327436900,21500,21500,21500,21500,3964
|
|
20240618,205400,4327436900,21500,21500,21500,21500,0
|
|
20240618,205300,4327436900,21500,21500,21500,21500,0
|
|
20240618,205200,4327436900,21500,21500,21500,21500,0
|
|
20240618,205100,4327436900,21500,21500,21500,21500,0
|
|
20240618,205000,4327436900,21500,21500,21500,21500,0
|
|
20240618,204900,4327436900,21500,21500,21500,21500,0
|
|
20240618,204800,4327436900,21500,21500,21500,21500,0
|
|
20240618,204700,4327436900,21500,21500,21500,21500,0
|
|
20240618,204600,4327436900,21500,21500,21500,21500,0
|
|
20240618,204500,4327436900,21500,21500,21500,21500,0
|
|
20240618,204400,4327436900,21500,21500,21500,21500,0
|
|
20240618,204300,4327436900,21500,21500,21500,21500,0
|
|
20240618,204200,4327436900,21500,21500,21500,21500,0
|
|
20240618,204100,4327436900,21500,21500,21500,21500,0
|
|
20240618,204000,4327436900,21500,21500,21500,21500,0
|
|
20240618,203900,4327436900,21500,21500,21500,21500,0
|
|
20240618,203800,4327436900,21500,21500,21500,21500,0
|
|
20240618,203700,4327436900,21500,21500,21500,21500,0
|
|
20240618,203600,4327436900,21500,21500,21500,21500,0
|
|
20240618,203500,4327436900,21500,21500,21500,21500,0
|
|
20240618,203400,4327436900,21500,21500,21500,21500,0
|
|
20240618,203300,4327436900,21500,21500,21500,21500,0
|
|
20240618,203200,4327436900,21500,21500,21500,21500,0
|
|
20240618,203100,4327436900,21500,21500,21500,21500,0
|
|
20240618,203000,4327436900,21500,21500,21500,21500,0
|
|
20240618,202900,4327436900,21500,21500,21500,21500,0
|
|
20240618,202800,4327436900,21500,21500,21500,21500,0
|
|
20240618,202700,4327436900,21500,21500,21500,21500,0
|
|
20240618,202600,4327436900,21500,21500,21500,21500,0
|
|
20240618,202500,4327436900,21500,21500,21500,21500,3964
|
|
20240618,202400,4327436900,21500,21500,21500,21500,0
|
|
20240618,202300,4327436900,21500,21500,21500,21500,0
|
|
20240618,202200,4327436900,21500,21500,21500,21500,0
|
|
20240618,202100,4327436900,21500,21500,21500,21500,0
|
|
20240618,202000,4327436900,21500,21500,21500,21500,0
|
|
20240618,201900,4327436900,21500,21500,21500,21500,0
|
|
20240618,201800,4327436900,21500,21500,21500,21500,0
|
|
20240618,201700,4327436900,21500,21500,21500,21500,0
|
|
20240618,201600,4327436900,21500,21500,21500,21500,0
|
|
20240618,201500,4327436900,21500,21500,21500,21500,0
|
|
20240618,201400,4327436900,21500,21500,21500,21500,0
|
|
20240618,201300,4327436900,21500,21500,21500,21500,0
|
|
20240618,201200,4327436900,21500,21500,21500,21500,0
|
|
20240618,201100,4327436900,21500,21500,21500,21500,0
|
|
20240618,201000,4327436900,21500,21500,21500,21500,0
|
|
20240618,200900,4327436900,21500,21500,21500,21500,0
|
|
20240618,200800,4327436900,21500,21500,21500,21500,0
|
|
20240618,200700,4327436900,21500,21500,21500,21500,0
|
|
20240618,200600,4327436900,21500,21500,21500,21500,0
|
|
20240618,200500,4327436900,21500,21500,21500,21500,0
|
|
20240618,200400,4327436900,21500,21500,21500,21500,0
|
|
20240618,200300,4327436900,21500,21500,21500,21500,0
|
|
20240618,200200,4327436900,21500,21500,21500,21500,0
|
|
20240618,200100,4327436900,21500,21500,21500,21500,0
|
|
20240618,200000,4327436900,21500,21500,21500,21500,0
|
|
20240618,195900,4327436900,21500,21500,21500,21500,0
|
|
20240618,195800,4327436900,21500,21500,21500,21500,0
|
|
20240618,195700,4327436900,21500,21500,21500,21500,0
|
|
20240618,195600,4327436900,21500,21500,21500,21500,0
|
|
20240618,195500,4327436900,21500,21500,21500,21500,3964
|
|
20240618,195400,4327436900,21500,21500,21500,21500,0
|
|
20240618,195300,4327436900,21500,21500,21500,21500,0
|
|
20240618,195200,4327436900,21500,21500,21500,21500,0
|
|
20240618,195100,4327436900,21500,21500,21500,21500,0
|
|
20240618,195000,4327436900,21500,21500,21500,21500,0
|
|
20240618,194900,4327436900,21500,21500,21500,21500,0
|
|
20240618,194800,4327436900,21500,21500,21500,21500,0
|
|
20240618,194700,4327436900,21500,21500,21500,21500,0
|
|
20240618,194600,4327436900,21500,21500,21500,21500,0
|
|
20240618,194500,4327436900,21500,21500,21500,21500,0
|
|
20240618,194400,4327436900,21500,21500,21500,21500,0
|
|
20240618,194300,4327436900,21500,21500,21500,21500,0
|
|
20240618,194200,4327436900,21500,21500,21500,21500,0
|
|
20240618,194100,4327436900,21500,21500,21500,21500,0
|
|
20240618,194000,4327436900,21500,21500,21500,21500,0
|
|
20240618,193900,4327436900,21500,21500,21500,21500,0
|
|
20240618,193800,4327436900,21500,21500,21500,21500,0
|
|
20240618,193700,4327436900,21500,21500,21500,21500,0
|
|
20240618,193600,4327436900,21500,21500,21500,21500,0
|
|
20240618,193500,4327436900,21500,21500,21500,21500,0
|
|
20240618,193400,4327436900,21500,21500,21500,21500,0
|
|
20240618,193300,4327436900,21500,21500,21500,21500,0
|
|
20240618,193200,4327436900,21500,21500,21500,21500,0
|
|
20240618,193100,4327436900,21500,21500,21500,21500,0
|
|
20240618,193000,4327436900,21500,21500,21500,21500,0
|
|
20240618,192900,4327436900,21500,21500,21500,21500,0
|
|
20240618,192800,4327436900,21500,21500,21500,21500,0
|
|
20240618,192700,4327436900,21500,21500,21500,21500,0
|
|
20240618,192600,4327436900,21500,21500,21500,21500,0
|
|
20240618,192500,4327436900,21500,21500,21500,21500,3964
|
|
20240618,192400,4327436900,21500,21500,21500,21500,0
|
|
20240618,192300,4327436900,21500,21500,21500,21500,0
|
|
20240618,192200,4327436900,21500,21500,21500,21500,0
|
|
20240618,192100,4327436900,21500,21500,21500,21500,0
|
|
20240618,192000,4327436900,21500,21500,21500,21500,0
|
|
20240618,191900,4327436900,21500,21500,21500,21500,0
|
|
20240618,191800,4327436900,21500,21500,21500,21500,0
|
|
20240618,191700,4327436900,21500,21500,21500,21500,0
|
|
20240618,191600,4327436900,21500,21500,21500,21500,0
|
|
20240618,191500,4327436900,21500,21500,21500,21500,0
|
|
20240618,191400,4327436900,21500,21500,21500,21500,0
|
|
20240618,191300,4327436900,21500,21500,21500,21500,0
|
|
20240618,191200,4327436900,21500,21500,21500,21500,0
|
|
20240618,191100,4327436900,21500,21500,21500,21500,0
|
|
20240618,191000,4327436900,21500,21500,21500,21500,0
|
|
20240618,190900,4327436900,21500,21500,21500,21500,0
|
|
20240618,190800,4327436900,21500,21500,21500,21500,0
|
|
20240618,190700,4327436900,21500,21500,21500,21500,0
|
|
20240618,190600,4327436900,21500,21500,21500,21500,0
|
|
20240618,190500,4327436900,21500,21500,21500,21500,0
|
|
20240618,190400,4327436900,21500,21500,21500,21500,0
|
|
20240618,190300,4327436900,21500,21500,21500,21500,0
|
|
20240618,190200,4327436900,21500,21500,21500,21500,0
|
|
20240618,190100,4327436900,21500,21500,21500,21500,0
|
|
20240618,190000,4327436900,21500,21500,21500,21500,0
|
|
20240618,185900,4327436900,21500,21500,21500,21500,0
|
|
20240618,185800,4327436900,21500,21500,21500,21500,0
|
|
20240618,185700,4327436900,21500,21500,21500,21500,0
|
|
20240618,185600,4327436900,21500,21500,21500,21500,0
|
|
20240618,185500,4327436900,21500,21500,21500,21500,3964
|
|
20240618,185400,4327436900,21500,21500,21500,21500,0
|
|
20240618,185300,4327436900,21500,21500,21500,21500,0
|
|
20240618,185200,4327436900,21500,21500,21500,21500,0
|
|
20240618,185100,4327436900,21500,21500,21500,21500,0
|
|
20240618,185000,4327436900,21500,21500,21500,21500,0
|
|
20240618,184900,4327436900,21500,21500,21500,21500,0
|
|
20240618,184800,4327436900,21500,21500,21500,21500,0
|
|
20240618,184700,4327436900,21500,21500,21500,21500,0
|
|
20240618,184600,4327436900,21500,21500,21500,21500,0
|
|
20240618,184500,4327436900,21500,21500,21500,21500,0
|
|
20240618,184400,4327436900,21500,21500,21500,21500,0
|
|
20240618,184300,4327436900,21500,21500,21500,21500,0
|
|
20240618,184200,4327436900,21500,21500,21500,21500,0
|
|
20240618,184100,4327436900,21500,21500,21500,21500,0
|
|
20240618,184000,4327436900,21500,21500,21500,21500,0
|
|
20240618,183900,4327436900,21500,21500,21500,21500,0
|
|
20240618,183800,4327436900,21500,21500,21500,21500,0
|
|
20240618,183700,4327436900,21500,21500,21500,21500,0
|
|
20240618,183600,4327436900,21500,21500,21500,21500,0
|
|
20240618,183500,4327436900,21500,21500,21500,21500,0
|
|
20240618,183400,4327436900,21500,21500,21500,21500,0
|
|
20240618,183300,4327436900,21500,21500,21500,21500,0
|
|
20240618,183200,4327436900,21500,21500,21500,21500,0
|
|
20240618,183100,4327436900,21500,21500,21500,21500,0
|
|
20240618,183000,4327436900,21500,21500,21500,21500,0
|
|
20240618,182900,4327436900,21500,21500,21500,21500,0
|
|
20240618,182800,4327436900,21500,21500,21500,21500,0
|
|
20240618,182700,4327436900,21500,21500,21500,21500,0
|
|
20240618,182600,4327436900,21500,21500,21500,21500,0
|
|
20240618,182500,4327436900,21500,21500,21500,21500,3964
|
|
20240618,182400,4327436900,21500,21500,21500,21500,0
|
|
20240618,182300,4327436900,21500,21500,21500,21500,0
|
|
20240618,182200,4327436900,21500,21500,21500,21500,0
|
|
20240618,182100,4327436900,21500,21500,21500,21500,0
|
|
20240618,182000,4327436900,21500,21500,21500,21500,0
|
|
20240618,181900,4327436900,21500,21500,21500,21500,0
|
|
20240618,181800,4327436900,21500,21500,21500,21500,0
|
|
20240618,181700,4327436900,21500,21500,21500,21500,0
|
|
20240618,181600,4327436900,21500,21500,21500,21500,0
|
|
20240618,181500,4327436900,21500,21500,21500,21500,0
|
|
20240618,181400,4327436900,21500,21500,21500,21500,0
|
|
20240618,181300,4327436900,21500,21500,21500,21500,0
|
|
20240618,181200,4327436900,21500,21500,21500,21500,0
|
|
20240618,181100,4327436900,21500,21500,21500,21500,0
|
|
20240618,181000,4327436900,21500,21500,21500,21500,0
|
|
20240618,180900,4327436900,21500,21500,21500,21500,0
|
|
20240618,180800,4327436900,21500,21500,21500,21500,0
|
|
20240618,180700,4327436900,21500,21500,21500,21500,0
|
|
20240618,180600,4327436900,21500,21500,21500,21500,0
|
|
20240618,180500,4327436900,21500,21500,21500,21500,0
|
|
20240618,180400,4327436900,21500,21500,21500,21500,0
|
|
20240618,180300,4327436900,21500,21500,21500,21500,0
|
|
20240618,180200,4327436900,21500,21500,21500,21500,0
|
|
20240618,180100,4327436900,21500,21500,21500,21500,0
|
|
20240618,180000,4327436900,21500,21500,21500,21500,0
|
|
20240618,175900,4327436900,21500,21500,21500,21500,0
|
|
20240618,175800,4327436900,21500,21500,21500,21500,0
|
|
20240618,175700,4327436900,21500,21500,21500,21500,0
|
|
20240618,175600,4327436900,21500,21500,21500,21500,0
|
|
20240618,175500,4327436900,21500,21500,21500,21500,3964
|
|
20240618,175400,4327436900,21500,21500,21500,21500,0
|
|
20240618,175300,4327436900,21500,21500,21500,21500,0
|
|
20240618,175200,4327436900,21500,21500,21500,21500,0
|
|
20240618,175100,4327436900,21500,21500,21500,21500,0
|
|
20240618,175000,4327436900,21500,21500,21500,21500,0
|
|
20240618,174900,4327436900,21500,21500,21500,21500,0
|
|
20240618,174800,4327436900,21500,21500,21500,21500,0
|
|
20240618,174700,4327436900,21500,21500,21500,21500,0
|
|
20240618,174600,4327436900,21500,21500,21500,21500,0
|
|
20240618,174500,4327436900,21500,21500,21500,21500,0
|
|
20240618,174400,4327436900,21500,21500,21500,21500,0
|
|
20240618,174300,4327436900,21500,21500,21500,21500,0
|
|
20240618,174200,4327436900,21500,21500,21500,21500,0
|
|
20240618,174100,4327436900,21500,21500,21500,21500,0
|
|
20240618,174000,4327436900,21500,21500,21500,21500,0
|
|
20240618,173900,4327436900,21500,21500,21500,21500,0
|
|
20240618,173800,4327436900,21500,21500,21500,21500,0
|
|
20240618,173700,4327436900,21500,21500,21500,21500,0
|
|
20240618,173600,4327436900,21500,21500,21500,21500,0
|
|
20240618,173500,4327436900,21500,21500,21500,21500,0
|
|
20240618,173400,4327436900,21500,21500,21500,21500,0
|
|
20240618,173300,4327436900,21500,21500,21500,21500,0
|
|
20240618,173200,4327436900,21500,21500,21500,21500,0
|
|
20240618,173100,4327436900,21500,21500,21500,21500,0
|
|
20240618,173000,4327436900,21500,21500,21500,21500,0
|
|
20240618,172900,4327436900,21500,21500,21500,21500,0
|
|
20240618,172800,4327436900,21500,21500,21500,21500,0
|
|
20240618,172700,4327436900,21500,21500,21500,21500,0
|
|
20240618,172600,4327436900,21500,21500,21500,21500,0
|
|
20240618,172500,4327436900,21500,21500,21500,21500,3964
|
|
20240618,172400,4327436900,21500,21500,21500,21500,0
|
|
20240618,172300,4327436900,21500,21500,21500,21500,0
|
|
20240618,172200,4327436900,21500,21500,21500,21500,0
|
|
20240618,172100,4327436900,21500,21500,21500,21500,0
|
|
20240618,172000,4327436900,21500,21500,21500,21500,0
|
|
20240618,171900,4327436900,21500,21500,21500,21500,0
|
|
20240618,171800,4327436900,21500,21500,21500,21500,0
|
|
20240618,171700,4327436900,21500,21500,21500,21500,0
|
|
20240618,171600,4327436900,21500,21500,21500,21500,0
|
|
20240618,171500,4327436900,21500,21500,21500,21500,0
|
|
20240618,171400,4327436900,21500,21500,21500,21500,0
|
|
20240618,171300,4327436900,21500,21500,21500,21500,0
|
|
20240618,171200,4327436900,21500,21500,21500,21500,0
|
|
20240618,171100,4327436900,21500,21500,21500,21500,0
|
|
20240618,171000,4327436900,21500,21500,21500,21500,0
|
|
20240618,170900,4327436900,21500,21500,21500,21500,0
|
|
20240618,170800,4327436900,21500,21500,21500,21500,0
|
|
20240618,170700,4327436900,21500,21500,21500,21500,0
|
|
20240618,170600,4327436900,21500,21500,21500,21500,0
|
|
20240618,170500,4327436900,21500,21500,21500,21500,0
|
|
20240618,170400,4327436900,21500,21500,21500,21500,0
|
|
20240618,170300,4327436900,21500,21500,21500,21500,0
|
|
20240618,170200,4327436900,21500,21500,21500,21500,0
|
|
20240618,170100,4327436900,21500,21500,21500,21500,0
|
|
20240618,170000,4327436900,21500,21500,21500,21500,0
|
|
20240618,165900,4327436900,21500,21500,21500,21500,0
|
|
20240618,165800,4327436900,21500,21500,21500,21500,0
|
|
20240618,165700,4327436900,21500,21500,21500,21500,0
|
|
20240618,165600,4327436900,21500,21500,21500,21500,0
|
|
20240618,165500,4327436900,21500,21500,21500,21500,3964
|
|
20240618,165400,4327436900,21500,21500,21500,21500,0
|
|
20240618,165300,4327436900,21500,21500,21500,21500,0
|
|
20240618,165200,4327436900,21500,21500,21500,21500,0
|
|
20240618,165100,4327436900,21500,21500,21500,21500,0
|
|
20240618,165000,4327436900,21500,21500,21500,21500,0
|
|
20240618,164900,4327436900,21500,21500,21500,21500,0
|
|
20240618,164800,4327436900,21500,21500,21500,21500,0
|
|
20240618,164700,4327436900,21500,21500,21500,21500,0
|
|
20240618,164600,4327436900,21500,21500,21500,21500,0
|
|
20240618,164500,4327436900,21500,21500,21500,21500,0
|
|
20240618,164400,4327436900,21500,21500,21500,21500,0
|
|
20240618,164300,4327436900,21500,21500,21500,21500,0
|
|
20240618,164200,4327436900,21500,21500,21500,21500,0
|
|
20240618,164100,4327436900,21500,21500,21500,21500,0
|
|
20240618,164000,4327436900,21500,21500,21500,21500,0
|
|
20240618,163900,4327436900,21500,21500,21500,21500,0
|
|
20240618,163800,4327436900,21500,21500,21500,21500,0
|
|
20240618,163700,4327436900,21500,21500,21500,21500,0
|
|
20240618,163600,4327436900,21500,21500,21500,21500,0
|
|
20240618,163500,4327436900,21500,21500,21500,21500,0
|
|
20240618,163400,4327436900,21500,21500,21500,21500,0
|
|
20240618,163300,4327436900,21500,21500,21500,21500,0
|
|
20240618,163200,4327436900,21500,21500,21500,21500,0
|
|
20240618,163100,4327436900,21500,21500,21500,21500,0
|
|
20240618,163000,4327436900,21500,21500,21500,21500,0
|
|
20240618,162900,4327436900,21500,21500,21500,21500,0
|
|
20240618,162800,4327436900,21500,21500,21500,21500,0
|
|
20240618,162700,4327436900,21500,21500,21500,21500,0
|
|
20240618,162600,4327436900,21500,21500,21500,21500,0
|
|
20240618,162500,4327436900,21500,21500,21500,21500,3964
|
|
20240618,162400,4327436900,21500,21500,21500,21500,0
|
|
20240618,162300,4327436900,21500,21500,21500,21500,0
|
|
20240618,162200,4327436900,21500,21500,21500,21500,0
|
|
20240618,162100,4327436900,21500,21500,21500,21500,0
|
|
20240618,162000,4327436900,21500,21500,21500,21500,0
|
|
20240618,161900,4327436900,21500,21500,21500,21500,0
|
|
20240618,161800,4327436900,21500,21500,21500,21500,0
|
|
20240618,161700,4327436900,21500,21500,21500,21500,0
|
|
20240618,161600,4327436900,21500,21500,21500,21500,0
|
|
20240618,161500,4327436900,21500,21500,21500,21500,0
|
|
20240618,161400,4327436900,21500,21500,21500,21500,0
|
|
20240618,161300,4327436900,21500,21500,21500,21500,0
|
|
20240618,161200,4327436900,21500,21500,21500,21500,0
|
|
20240618,161100,4327436900,21500,21500,21500,21500,0
|
|
20240618,161000,4327436900,21500,21500,21500,21500,0
|
|
20240618,160900,4327436900,21500,21500,21500,21500,0
|
|
20240618,160800,4327436900,21500,21500,21500,21500,0
|
|
20240618,160700,4327436900,21500,21500,21500,21500,0
|
|
20240618,160600,4327436900,21500,21500,21500,21500,0
|
|
20240618,160500,4327436900,21500,21500,21500,21500,0
|
|
20240618,160400,4327436900,21500,21500,21500,21500,0
|
|
20240618,160300,4327436900,21500,21500,21500,21500,0
|
|
20240618,160200,4327436900,21500,21500,21500,21500,0
|
|
20240618,160100,4327436900,21500,21500,21500,21500,0
|
|
20240618,160000,4327436900,21500,21500,21500,21500,0
|
|
20240618,155900,4327436900,21500,21500,21500,21500,0
|
|
20240618,155800,4327436900,21500,21500,21500,21500,0
|
|
20240618,155700,4327436900,21500,21500,21500,21500,0
|
|
20240618,155600,4327436900,21500,21500,21500,21500,0
|
|
20240618,155500,4327436900,21500,21500,21500,21500,3964
|
|
20240618,155400,4327436900,21500,21500,21500,21500,0
|
|
20240618,155300,4327436900,21500,21500,21500,21500,0
|
|
20240618,155200,4327436900,21500,21500,21500,21500,0
|
|
20240618,155100,4327436900,21500,21500,21500,21500,0
|
|
20240618,155000,4327436900,21500,21500,21500,21500,0
|
|
20240618,154900,4327436900,21500,21500,21500,21500,0
|
|
20240618,154800,4327436900,21500,21500,21500,21500,0
|
|
20240618,154700,4327436900,21500,21500,21500,21500,0
|
|
20240618,154600,4327436900,21500,21500,21500,21500,0
|
|
20240618,154500,4327436900,21500,21500,21500,21500,0
|
|
20240618,154400,4327436900,21500,21500,21500,21500,0
|
|
20240618,154300,4327436900,21500,21500,21500,21500,0
|
|
20240618,154200,4327436900,21500,21500,21500,21500,0
|
|
20240618,154100,4327436900,21500,21500,21500,21500,0
|
|
20240618,154000,4327436900,21500,21500,21500,21500,0
|
|
20240618,153900,4327436900,21500,21500,21500,21500,0
|
|
20240618,153800,4327436900,21500,21500,21500,21500,0
|
|
20240618,153700,4327436900,21500,21500,21500,21500,0
|
|
20240618,153600,4327436900,21500,21500,21500,21500,0
|
|
20240618,153500,4327436900,21500,21500,21500,21500,0
|
|
20240618,153400,4327436900,21500,21500,21500,21500,0
|
|
20240618,153300,4327436900,21500,21500,21500,21500,0
|
|
20240618,153200,4327436900,21500,21500,21500,21500,0
|
|
20240618,153100,4327436900,21500,21500,21500,21500,0
|
|
20240618,153000,4327436900,21500,21500,21500,21500,3964
|
|
20240618,152900,4242210900,21500,21500,21500,21500,0
|
|
20240618,152800,4242210900,21500,21500,21500,21500,0
|
|
20240618,152700,4242210900,21500,21500,21500,21500,0
|
|
20240618,152600,4242210900,21500,21500,21500,21500,0
|
|
20240618,152500,4242210900,21500,21500,21500,21500,0
|
|
20240618,152400,4242210900,21500,21500,21500,21500,0
|
|
20240618,152300,4242210900,21500,21500,21500,21500,0
|
|
20240618,152200,4242210900,21500,21500,21500,21500,0
|
|
20240618,152100,4242210900,21500,21500,21500,21500,0
|
|
20240618,152000,4242210900,21500,21500,21500,21500,0
|
|
20240618,151900,4242210900,21500,21500,21550,21450,741
|
|
20240618,151800,4226299350,21500,21500,21500,21450,911
|
|
20240618,151700,4206727100,21500,21500,21500,21450,273
|
|
20240618,151600,4200866450,21500,21500,21500,21450,750
|
|
20240618,151500,4184746900,21450,21500,21500,21450,530
|
|
20240618,151400,4173366800,21500,21500,21550,21500,349
|
|
20240618,151300,4165863250,21500,21550,21550,21500,855
|
|
20240618,151200,4147480550,21550,21550,21550,21550,14
|
|
20240618,151100,4147178850,21500,21550,21550,21500,317
|
|
20240618,151000,4140360000,21550,21500,21550,21500,54
|
|
20240618,150900,4139198950,21500,21500,21550,21500,749
|
|
20240618,150800,4123090900,21500,21450,21500,21450,10
|
|
20240618,150700,4122876000,21450,21500,21500,21450,218
|
|
20240618,150600,4118194000,21500,21500,21500,21500,0
|
|
20240618,150500,4118194000,21500,21450,21500,21450,56
|
|
20240618,150400,4116991000,21450,21500,21500,21450,5
|
|
20240618,150300,4116883550,21500,21450,21500,21450,23
|
|
20240618,150200,4116389700,21500,21500,21500,21500,229
|
|
20240618,150100,4111466200,21500,21500,21500,21500,1
|
|
20240618,150000,4111444700,21450,21500,21500,21450,381
|
|
20240618,145900,4103257550,21450,21450,21500,21450,5
|
|
20240618,145800,4103150250,21400,21450,21450,21400,554
|
|
20240618,145700,4091293250,21500,21450,21500,21450,17
|
|
20240618,145600,4090928550,21450,21450,21450,21450,231
|
|
20240618,145500,4085973600,21450,21400,21450,21400,3329
|
|
20240618,145400,4014667200,21450,21450,21450,21400,49
|
|
20240618,145300,4013616600,21400,21450,21450,21400,86
|
|
20240618,145200,4011775950,21450,21400,21450,21400,944
|
|
20240618,145100,3991572050,21400,21400,21400,21400,914
|
|
20240618,145000,3972012450,21450,21400,21450,21400,453
|
|
20240618,144900,3962315750,21400,21400,21400,21400,1410
|
|
20240618,144800,3932141750,21450,21450,21450,21400,261
|
|
20240618,144700,3926543800,21450,21450,21450,21450,474
|
|
20240618,144600,3916376500,21450,21500,21500,21450,23
|
|
20240618,144500,3915882050,21450,21450,21450,21450,1000
|
|
20240618,144400,3894432050,21450,21450,21450,21450,120
|
|
20240618,144300,3891858050,21500,21500,21500,21500,14
|
|
20240618,144200,3891557050,21500,21450,21500,21450,13
|
|
20240618,144100,3891278000,21500,21500,21500,21500,50
|
|
20240618,144000,3890203000,21500,21450,21500,21450,370
|
|
20240618,143900,3882262600,21450,21450,21450,21450,40
|
|
20240618,143800,3881404600,21450,21450,21450,21450,117
|
|
20240618,143700,3878894950,21400,21450,21450,21400,535
|
|
20240618,143600,3867425300,21450,21450,21450,21450,63
|
|
20240618,143500,3866073950,21450,21450,21450,21450,0
|
|
20240618,143400,3866073950,21450,21450,21450,21450,169
|
|
20240618,143300,3862448900,21450,21450,21450,21450,33
|
|
20240618,143200,3861741050,21450,21450,21450,21450,9
|
|
20240618,143100,3861548000,21450,21400,21450,21400,281
|
|
20240618,143000,3855523150,21400,21400,21400,21400,64
|
|
20240618,142900,3854153550,21400,21350,21400,21350,747
|
|
20240618,142800,3838202750,21350,21350,21350,21350,61
|
|
20240618,142700,3836900400,21400,21400,21450,21400,1119
|
|
20240618,142600,3812951300,21400,21400,21400,21400,131
|
|
20240618,142500,3810147900,21400,21500,21500,21400,288
|
|
20240618,142400,3803984550,21400,21400,21400,21400,41
|
|
20240618,142300,3803107150,21400,21500,21500,21400,16
|
|
20240618,142200,3802764150,21500,21450,21500,21450,46
|
|
20240618,142100,3801777100,21500,21500,21500,21500,8
|
|
20240618,142000,3801605100,21450,21450,21450,21450,208
|
|
20240618,141900,3797143500,21450,21450,21450,21450,18
|
|
20240618,141800,3796757400,21450,21400,21450,21400,1035
|
|
20240618,141700,3774558150,21400,21400,21400,21400,440
|
|
20240618,141600,3765142150,21400,21400,21400,21400,176
|
|
20240618,141500,3761375750,21400,21350,21400,21350,85
|
|
20240618,141400,3759556800,21400,21350,21400,21350,291
|
|
20240618,141300,3753330150,21400,21350,21400,21350,156
|
|
20240618,141200,3749999450,21400,21350,21400,21350,69
|
|
20240618,141100,3748525700,21350,21350,21350,21350,446
|
|
20240618,141000,3739003600,21350,21400,21400,21350,569
|
|
20240618,140900,3726854050,21400,21400,21400,21350,626
|
|
20240618,140800,3713458150,21400,21450,21450,21400,411
|
|
20240618,140700,3704661500,21400,21450,21450,21400,319
|
|
20240618,140600,3697830750,21400,21450,21450,21400,194
|
|
20240618,140500,3693679050,21400,21450,21450,21400,23
|
|
20240618,140400,3693186700,21450,21450,21450,21450,11
|
|
20240618,140300,3692950750,21400,21450,21450,21400,101
|
|
20240618,140200,3690789300,21450,21450,21450,21400,613
|
|
20240618,140100,3677670450,21450,21450,21450,21400,106
|
|
20240618,140000,3675401750,21450,21400,21450,21400,72
|
|
20240618,135900,3673860500,21400,21400,21400,21400,1738
|
|
20240618,135800,3636667300,21400,21400,21400,21400,0
|
|
20240618,135700,3636667300,21400,21450,21450,21400,4
|
|
20240618,135600,3636581650,21450,21400,21450,21400,1028
|
|
20240618,135500,3614582300,21450,21400,21450,21400,18
|
|
20240618,135400,3614197050,21450,21450,21450,21450,3
|
|
20240618,135300,3614132700,21400,21450,21450,21400,28
|
|
20240618,135200,3613532300,21450,21400,21450,21400,422
|
|
20240618,135100,3604501400,21450,21450,21450,21450,21
|
|
20240618,135000,3604050950,21400,21450,21450,21400,255
|
|
20240618,134900,3598582850,21450,21400,21450,21400,500
|
|
20240618,134800,3587877850,21400,21450,21450,21400,166
|
|
20240618,134700,3584320900,21450,21450,21450,21450,976
|
|
20240618,134600,3563385700,21450,21450,21450,21450,20
|
|
20240618,134500,3562956700,21500,21500,21500,21500,60
|
|
20240618,134400,3561666700,21500,21500,21500,21500,1
|
|
20240618,134300,3561645200,21450,21450,21500,21450,68
|
|
20240618,134200,3560186500,21450,21450,21500,21450,9
|
|
20240618,134100,3559993400,21500,21500,21500,21500,1
|
|
20240618,134000,3559971900,21550,21550,21550,21550,1
|
|
20240618,133900,3559950350,21400,21450,21450,21400,150
|
|
20240618,133800,3556735350,21550,21450,21550,21400,2950
|
|
20240618,133700,3493535700,21500,21550,21550,21500,144
|
|
20240618,133600,3490439650,21500,21500,21500,21450,416
|
|
20240618,133500,3481506650,21500,21500,21500,21500,31
|
|
20240618,133400,3480840150,21450,21500,21500,21450,13
|
|
20240618,133300,3480561150,21500,21500,21500,21500,102
|
|
20240618,133200,3478368150,21500,21500,21500,21500,2
|
|
20240618,133100,3478325150,21450,21500,21500,21450,269
|
|
20240618,133000,3472555050,21500,21500,21500,21500,11
|
|
20240618,132900,3472318550,21500,21450,21500,21450,18
|
|
20240618,132800,3471932400,21450,21450,21450,21450,8
|
|
20240618,132700,3471760800,21450,21450,21450,21400,215
|
|
20240618,132600,3467151100,21450,21450,21450,21450,1010
|
|
20240618,132500,3445486600,21500,21450,21500,21450,53
|
|
20240618,132400,3444349700,21450,21450,21450,21450,1
|
|
20240618,132300,3444328250,21450,21500,21500,21450,154
|
|
20240618,132200,3441024900,21500,21450,21500,21450,129
|
|
20240618,132100,3438257300,21450,21450,21450,21450,160
|
|
20240618,132000,3434825300,21450,21450,21500,21450,863
|
|
20240618,131900,3416313900,21450,21450,21450,21450,77
|
|
20240618,131800,3414662250,21450,21450,21450,21450,109
|
|
20240618,131700,3412324200,21400,21400,21400,21400,568
|
|
20240618,131600,3400169000,21400,21400,21400,21400,27
|
|
20240618,131500,3399591200,21450,21450,21500,21450,71
|
|
20240618,131400,3398067750,21450,21450,21450,21450,138
|
|
20240618,131300,3395107650,21500,21450,21500,21450,238
|
|
20240618,131200,3390001800,21450,21450,21450,21450,60
|
|
20240618,131100,3388714800,21450,21400,21450,21400,597
|
|
20240618,131000,3375934150,21450,21400,21450,21400,289
|
|
20240618,130900,3369735950,21400,21450,21450,21400,104
|
|
20240618,130800,3367510250,21450,21400,21450,21400,70
|
|
20240618,130700,3366011750,21400,21450,21450,21400,971
|
|
20240618,130600,3345232150,21450,21400,21450,21400,208
|
|
20240618,130500,3340778550,21400,21400,21400,21400,82
|
|
20240618,130400,3339023750,21450,21400,21450,21400,101
|
|
20240618,130300,3336862300,21450,21450,21450,21400,1137
|
|
20240618,130200,3312523650,21450,21450,21500,21450,290
|
|
20240618,130100,3306303100,21400,21400,21400,21400,0
|
|
20240618,130000,3306303100,21400,21450,21450,21400,477
|
|
20240618,125900,3296094950,21450,21450,21450,21450,294
|
|
20240618,125800,3289788650,21450,21450,21450,21450,72
|
|
20240618,125700,3288244250,21450,21450,21450,21450,1125
|
|
20240618,125600,3264113000,21450,21450,21500,21450,186
|
|
20240618,125500,3260120400,21500,21500,21500,21500,53
|
|
20240618,125400,3258980900,21450,21450,21450,21450,1
|
|
20240618,125300,3258959450,21450,21500,21500,21450,996
|
|
20240618,125200,3237594150,21500,21500,21500,21450,273
|
|
20240618,125100,3231726950,21500,21450,21500,21450,410
|
|
20240618,125000,3222913950,21500,21500,21500,21500,1
|
|
20240618,124900,3222892450,21500,21500,21500,21450,124
|
|
20240618,124800,3220229950,21500,21450,21500,21450,417
|
|
20240618,124700,3211265450,21450,21450,21500,21450,836
|
|
20240618,124600,3193332000,21450,21450,21450,21450,0
|
|
20240618,124500,3193332000,21450,21450,21450,21450,2
|
|
20240618,124400,3193289100,21450,21450,21450,21450,0
|
|
20240618,124300,3193289100,21450,21500,21500,21450,124
|
|
20240618,124200,3190623150,21500,21500,21500,21500,127
|
|
20240618,124100,3187892650,21450,21450,21450,21450,0
|
|
20240618,124000,3187892650,21450,21450,21450,21450,1
|
|
20240618,123900,3187871200,21450,21450,21450,21450,6
|
|
20240618,123800,3187742500,21450,21450,21450,21450,101
|
|
20240618,123700,3185576050,21450,21450,21450,21450,1526
|
|
20240618,123600,3152843350,21450,21500,21500,21450,21
|
|
20240618,123500,3152391900,21450,21500,21500,21450,22
|
|
20240618,123400,3151919450,21500,21500,21500,21500,4
|
|
20240618,123300,3151833450,21450,21450,21450,21450,0
|
|
20240618,123200,3151833450,21450,21450,21450,21450,0
|
|
20240618,123100,3151833450,21450,21500,21500,21450,528
|
|
20240618,123000,3140490500,21500,21500,21500,21500,400
|
|
20240618,122900,3131890500,21500,21450,21500,21450,2
|
|
20240618,122800,3131847550,21450,21500,21500,21450,4
|
|
20240618,122700,3131761600,21500,21450,21500,21450,816
|
|
20240618,122600,3114257350,21500,21500,21500,21500,18
|
|
20240618,122500,3113870350,21500,21450,21500,21450,143
|
|
20240618,122400,3110798350,21450,21450,21450,21450,137
|
|
20240618,122300,3107859700,21500,21500,21500,21500,1
|
|
20240618,122200,3107838200,21450,21450,21450,21450,0
|
|
20240618,122100,3107838200,21450,21450,21450,21450,80
|
|
20240618,122000,3106122200,21450,21500,21500,21450,203
|
|
20240618,121900,3101767800,21500,21500,21500,21500,36
|
|
20240618,121800,3100993800,21500,21500,21500,21500,7
|
|
20240618,121700,3100843300,21500,21500,21500,21500,15
|
|
20240618,121600,3100520800,21500,21500,21500,21500,222
|
|
20240618,121500,3095747800,21500,21450,21500,21450,147
|
|
20240618,121400,3092594550,21450,21450,21450,21450,21
|
|
20240618,121300,3092144100,21500,21500,21500,21450,112
|
|
20240618,121200,3089737100,21450,21450,21450,21450,11
|
|
20240618,121100,3089501150,21450,21500,21500,21450,9
|
|
20240618,121000,3089307700,21500,21500,21500,21500,21
|
|
20240618,120900,3088856200,21500,21450,21500,21450,157
|
|
20240618,120800,3085483750,21450,21500,21500,21450,7
|
|
20240618,120700,3085333550,21450,21450,21450,21450,0
|
|
20240618,120600,3085333550,21450,21450,21450,21450,0
|
|
20240618,120500,3085333550,21450,21450,21450,21450,150
|
|
20240618,120400,3082116050,21450,21500,21500,21450,9
|
|
20240618,120300,3081922600,21500,21500,21500,21500,6
|
|
20240618,120200,3081793600,21500,21550,21550,21450,325
|
|
20240618,120100,3074821200,21550,21500,21550,21500,1244
|
|
20240618,120000,3048075150,21500,21550,21550,21500,555
|
|
20240618,115900,3036142550,21550,21550,21550,21550,310
|
|
20240618,115800,3029462050,21550,21500,21550,21500,6
|
|
20240618,115700,3029333000,21500,21550,21550,21500,198
|
|
20240618,115600,3025071000,21500,21550,21550,21500,268
|
|
20240618,115500,3019299000,21550,21450,21550,21450,933
|
|
20240618,115400,2999263900,21450,21500,21500,21450,477
|
|
20240618,115300,2989031850,21500,21500,21500,21500,28
|
|
20240618,115200,2988429850,21500,21450,21500,21450,62
|
|
20240618,115100,2987099350,21500,21500,21500,21500,17
|
|
20240618,115000,2986733850,21500,21500,21500,21450,66
|
|
20240618,114900,2985317850,21450,21500,21500,21450,992
|
|
20240618,114800,2964019850,21550,21500,21550,21500,43
|
|
20240618,114700,2963095200,21550,21550,21550,21550,51
|
|
20240618,114600,2961996150,21500,21500,21500,21500,66
|
|
20240618,114500,2960577150,21450,21500,21550,21450,188
|
|
20240618,114400,2956529750,21500,21500,21500,21500,427
|
|
20240618,114300,2947349250,21500,21500,21500,21500,273
|
|
20240618,114200,2941479750,21500,21450,21500,21450,2
|
|
20240618,114100,2941436800,21450,21500,21500,21450,26
|
|
20240618,114000,2940878450,21500,21500,21500,21450,56
|
|
20240618,113900,2939677100,21450,21500,21500,21450,134
|
|
20240618,113800,2936802750,21450,21450,21500,21400,768
|
|
20240618,113700,2920352800,21450,21500,21500,21450,370
|
|
20240618,113600,2912416100,21450,21550,21550,21450,1817
|
|
20240618,113500,2873390700,21550,21500,21550,21500,134
|
|
20240618,113400,2870508450,21500,21450,21500,21450,133
|
|
20240618,113300,2867649050,21450,21500,21500,21450,80
|
|
20240618,113200,2865929600,21400,21500,21500,21400,1350
|
|
20240618,113100,2836967600,21500,21500,21500,21500,567
|
|
20240618,113000,2824777100,21500,21550,21550,21500,2150
|
|
20240618,112900,2778549900,21500,21500,21550,21500,60
|
|
20240618,112800,2777259650,21500,21500,21500,21500,187
|
|
20240618,112700,2773239150,21500,21500,21550,21500,757
|
|
20240618,112600,2756963600,21500,21500,21500,21500,200
|
|
20240618,112500,2752663600,21500,21500,21500,21500,0
|
|
20240618,112400,2752663600,21500,21550,21550,21500,397
|
|
20240618,112300,2744126850,21550,21550,21550,21550,66
|
|
20240618,112200,2742704550,21550,21500,21550,21500,711
|
|
20240618,112100,2727383000,21550,21500,21550,21500,46
|
|
20240618,112000,2726393200,21550,21500,21550,21500,1231
|
|
20240618,111900,2699916600,21550,21500,21550,21500,53
|
|
20240618,111800,2698774600,21500,21550,21550,21500,122
|
|
20240618,111700,2696150850,21550,21500,21550,21500,204
|
|
20240618,111600,2691755300,21500,21500,21550,21500,243
|
|
20240618,111500,2686530250,21550,21550,21550,21550,487
|
|
20240618,111400,2676035400,21600,21550,21600,21500,473
|
|
20240618,111300,2665842400,21550,21600,21600,21550,2079
|
|
20240618,111200,2621039450,21550,21550,21600,21550,293
|
|
20240618,111100,2614725100,21550,21650,21650,21550,796
|
|
20240618,111000,2597539300,21650,21600,21650,21600,653
|
|
20240618,110900,2583434450,21600,21650,21650,21550,870
|
|
20240618,110800,2564650300,21600,21550,21650,21550,665
|
|
20240618,110700,2550285850,21600,21550,21600,21550,162
|
|
20240618,110600,2546786750,21600,21550,21650,21550,20
|
|
20240618,110500,2546355500,21600,21600,21600,21600,946
|
|
20240618,110400,2525921900,21550,21600,21650,21550,65
|
|
20240618,110300,2524518350,21600,21600,21600,21600,1004
|
|
20240618,110200,2502831950,21650,21550,21650,21550,2019
|
|
20240618,110100,2459224950,21550,21550,21600,21550,195
|
|
20240618,110000,2455015700,21550,21450,21550,21450,64
|
|
20240618,105900,2453639200,21450,21500,21500,21450,588
|
|
20240618,105800,2441026450,21500,21550,21550,21500,285
|
|
20240618,105700,2434893300,21550,21500,21550,21500,1619
|
|
20240618,105600,2400081550,21500,21450,21500,21450,110
|
|
20240618,105500,2397719100,21450,21450,21500,21400,219
|
|
20240618,105400,2393029550,21450,21450,21450,21400,729
|
|
20240618,105300,2377392550,21450,21350,21450,21350,418
|
|
20240618,105200,2368448000,21400,21400,21400,21300,1575
|
|
20240618,105100,2334874850,21300,21350,21400,21300,348
|
|
20240618,105000,2327447900,21300,21450,21450,21300,3856
|
|
20240618,104900,2245173100,21500,21400,21500,21400,502
|
|
20240618,104800,2234429250,21400,21450,21500,21400,3687
|
|
20240618,104700,2155467300,21450,21450,21450,21450,2427
|
|
20240618,104600,2103408150,21450,21450,21450,21450,770
|
|
20240618,104500,2086891650,21450,21450,21450,21400,294
|
|
20240618,104400,2080589300,21450,21450,21500,21400,3293
|
|
20240618,104300,2009948750,21500,21500,21500,21500,697
|
|
20240618,104200,1994963250,21500,21500,21550,21500,1383
|
|
20240618,104100,1965227950,21550,21550,21550,21550,1078
|
|
20240618,104000,1941997050,21600,21600,21600,21600,161
|
|
20240618,103900,1938519450,21600,21550,21600,21550,125
|
|
20240618,103800,1935820700,21550,21600,21600,21500,1224
|
|
20240618,103700,1909437300,21600,21600,21600,21600,551
|
|
20240618,103600,1897535700,21600,21600,21600,21550,568
|
|
20240618,103500,1885271250,21550,21600,21600,21550,901
|
|
20240618,103400,1865852150,21600,21600,21600,21600,20
|
|
20240618,103300,1865420150,21600,21550,21600,21550,118
|
|
20240618,103200,1862872350,21550,21550,21550,21550,36
|
|
20240618,103100,1862096550,21550,21600,21600,21550,157
|
|
20240618,103000,1858705500,21600,21600,21650,21600,99
|
|
20240618,102900,1856567000,21600,21600,21600,21600,3
|
|
20240618,102800,1856502200,21600,21550,21600,21550,626
|
|
20240618,102700,1843011550,21550,21600,21600,21550,305
|
|
20240618,102600,1836438600,21600,21550,21600,21550,217
|
|
20240618,102500,1831762100,21600,21550,21600,21550,242
|
|
20240618,102400,1826546900,21500,21550,21600,21500,474
|
|
20240618,102300,1816316450,21500,21550,21600,21500,5230
|
|
20240618,102200,1703814800,21550,21600,21600,21550,643
|
|
20240618,102100,1689946800,21600,21650,21650,21600,482
|
|
20240618,102000,1679512000,21600,21650,21650,21600,211
|
|
20240618,101900,1674948200,21600,21600,21650,21550,922
|
|
20240618,101800,1655071400,21650,21600,21650,21600,384
|
|
20240618,101700,1646776600,21600,21550,21600,21550,539
|
|
20240618,101600,1635144200,21600,21550,21600,21550,736
|
|
20240618,101500,1619281600,21550,21600,21600,21550,33
|
|
20240618,101400,1618568850,21600,21600,21600,21600,168
|
|
20240618,101300,1614940050,21600,21600,21600,21550,534
|
|
20240618,101200,1603428700,21550,21600,21600,21550,261
|
|
20240618,101100,1597800900,21600,21550,21600,21550,427
|
|
20240618,101000,1588594000,21550,21550,21550,21550,776
|
|
20240618,100900,1571871200,21600,21550,21600,21550,744
|
|
20240618,100800,1555833750,21500,21600,21600,21500,1276
|
|
20240618,100700,1528373900,21600,21550,21600,21550,3829
|
|
20240618,100600,1445851900,21550,21600,21600,21550,532
|
|
20240618,100500,1434386600,21600,21700,21700,21600,4666
|
|
20240618,100400,1333515400,21700,21700,21700,21650,826
|
|
20240618,100300,1315603200,21750,21700,21750,21700,70
|
|
20240618,100200,1314084150,21750,21700,21750,21700,107
|
|
20240618,100100,1311761900,21700,21650,21700,21650,1002
|
|
20240618,100000,1290051550,21700,21700,21700,21650,111
|
|
20240618,095900,1287647850,21700,21650,21700,21650,270
|
|
20240618,095800,1281800400,21650,21650,21650,21600,574
|
|
20240618,095700,1269382800,21650,21650,21650,21650,464
|
|
20240618,095600,1259337200,21600,21650,21650,21600,1026
|
|
20240618,095500,1237143700,21650,21650,21700,21600,806
|
|
20240618,095400,1219707100,21650,21700,21700,21650,605
|
|
20240618,095300,1206605900,21650,21650,21700,21650,474
|
|
20240618,095200,1196342550,21650,21700,21700,21650,1639
|
|
20240618,095100,1160846350,21650,21600,21700,21600,2730
|
|
20240618,095000,1101755500,21600,21750,21750,21600,4857
|
|
20240618,094900,996591500,21750,21750,21800,21700,3606
|
|
20240618,094800,918302500,21750,21800,21850,21700,2913
|
|
20240618,094700,854976600,21800,21850,21850,21800,628
|
|
20240618,094600,841285750,21850,21850,21850,21800,326
|
|
20240618,094500,834165200,21800,21850,21850,21800,316
|
|
20240618,094400,827275600,21800,21850,21900,21800,759
|
|
20240618,094300,810719100,21900,21900,21900,21850,87
|
|
20240618,094200,808814450,21900,21850,21900,21800,1175
|
|
20240618,094100,783150600,21800,21800,21850,21800,782
|
|
20240618,094000,766101200,21850,21850,21900,21800,2553
|
|
20240618,093900,710417950,21850,21900,21950,21850,770
|
|
20240618,093800,693567950,21900,21900,21900,21900,119
|
|
20240618,093700,690961850,21850,21850,21850,21800,1093
|
|
20240618,093600,667097300,21850,21850,21850,21800,384
|
|
20240618,093500,658706950,21850,21900,21950,21800,1887
|
|
20240618,093400,617502500,21900,21900,21900,21850,1356
|
|
20240618,093300,587866500,21900,21950,21950,21850,2277
|
|
20240618,093200,538021900,21950,22000,22050,21900,3739
|
|
20240618,093100,455901250,22050,22050,22050,22000,363
|
|
20240618,093000,447902550,22050,22050,22050,22000,1753
|
|
20240618,092900,409264950,22050,22050,22100,22050,551
|
|
20240618,092800,397110400,22050,22150,22150,22050,1255
|
|
20240618,092700,369396950,22150,22150,22150,22150,0
|
|
20240618,092600,369396950,22150,22150,22150,22150,117
|
|
20240618,092500,366805400,22150,22150,22150,22150,549
|
|
20240618,092400,354645050,22150,22150,22200,22150,98
|
|
20240618,092300,352473250,22200,22200,22200,22200,351
|
|
20240618,092200,344681050,22200,22200,22200,22200,441
|
|
20240618,092100,334890850,22200,22200,22200,22200,319
|
|
20240618,092000,327809050,22250,22250,22300,22200,53
|
|
20240618,091900,326630100,22300,22200,22300,22200,635
|
|
20240618,091800,312505250,22200,22150,22200,22150,217
|
|
20240618,091700,307698350,22150,22100,22150,22050,435
|
|
20240618,091600,298085100,22100,22100,22100,22050,304
|
|
20240618,091500,291380150,22100,22100,22100,22100,721
|
|
20240618,091400,275446050,22100,22100,22150,22050,1314
|
|
20240618,091300,246439350,22100,22200,22200,22100,1084
|
|
20240618,091200,222454250,22200,22200,22200,22150,788
|
|
20240618,091100,204990500,22200,22250,22250,22200,133
|
|
20240618,091000,202037700,22200,22250,22250,22150,395
|
|
20240618,090900,193269650,22200,22250,22250,22200,689
|
|
20240618,090800,177969900,22250,22250,22300,22250,634
|
|
20240618,090700,163862900,22300,22350,22350,22300,670
|
|
20240618,090600,148920850,22350,22400,22400,22350,395
|
|
20240618,090500,140087600,22400,22350,22450,22350,877
|
|
20240618,090400,120444300,22400,22400,22400,22300,715
|
|
20240618,090300,104446350,22400,22300,22400,22300,684
|
|
20240618,090200,89150750,22300,22300,22300,22300,1284
|
|
20240618,090100,60517550,22300,22300,22400,22300,1015
|
|
20240618,090000,37798950,22300,22200,22400,22200,1606
|