719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,205600,2353925200,21300,21300,21300,21300,2743
|
|
20240619,205500,2353925200,21300,21300,21300,21300,0
|
|
20240619,205400,2353925200,21300,21300,21300,21300,0
|
|
20240619,205300,2353925200,21300,21300,21300,21300,0
|
|
20240619,205200,2353925200,21300,21300,21300,21300,0
|
|
20240619,205100,2353925200,21300,21300,21300,21300,0
|
|
20240619,205000,2353925200,21300,21300,21300,21300,0
|
|
20240619,204900,2353925200,21300,21300,21300,21300,0
|
|
20240619,204800,2353925200,21300,21300,21300,21300,0
|
|
20240619,204700,2353925200,21300,21300,21300,21300,0
|
|
20240619,204600,2353925200,21300,21300,21300,21300,0
|
|
20240619,204500,2353925200,21300,21300,21300,21300,0
|
|
20240619,204400,2353925200,21300,21300,21300,21300,0
|
|
20240619,204300,2353925200,21300,21300,21300,21300,0
|
|
20240619,204200,2353925200,21300,21300,21300,21300,0
|
|
20240619,204100,2353925200,21300,21300,21300,21300,0
|
|
20240619,204000,2353925200,21300,21300,21300,21300,0
|
|
20240619,203900,2353925200,21300,21300,21300,21300,0
|
|
20240619,203800,2353925200,21300,21300,21300,21300,0
|
|
20240619,203700,2353925200,21300,21300,21300,21300,0
|
|
20240619,203600,2353925200,21300,21300,21300,21300,0
|
|
20240619,203500,2353925200,21300,21300,21300,21300,0
|
|
20240619,203400,2353925200,21300,21300,21300,21300,0
|
|
20240619,203300,2353925200,21300,21300,21300,21300,0
|
|
20240619,203200,2353925200,21300,21300,21300,21300,0
|
|
20240619,203100,2353925200,21300,21300,21300,21300,0
|
|
20240619,203000,2353925200,21300,21300,21300,21300,0
|
|
20240619,202900,2353925200,21300,21300,21300,21300,0
|
|
20240619,202800,2353925200,21300,21300,21300,21300,0
|
|
20240619,202700,2353925200,21300,21300,21300,21300,0
|
|
20240619,202600,2353925200,21300,21300,21300,21300,2743
|
|
20240619,202500,2353925200,21300,21300,21300,21300,0
|
|
20240619,202400,2353925200,21300,21300,21300,21300,0
|
|
20240619,202300,2353925200,21300,21300,21300,21300,0
|
|
20240619,202200,2353925200,21300,21300,21300,21300,0
|
|
20240619,202100,2353925200,21300,21300,21300,21300,0
|
|
20240619,202000,2353925200,21300,21300,21300,21300,0
|
|
20240619,201900,2353925200,21300,21300,21300,21300,0
|
|
20240619,201800,2353925200,21300,21300,21300,21300,0
|
|
20240619,201700,2353925200,21300,21300,21300,21300,0
|
|
20240619,201600,2353925200,21300,21300,21300,21300,0
|
|
20240619,201500,2353925200,21300,21300,21300,21300,0
|
|
20240619,201400,2353925200,21300,21300,21300,21300,0
|
|
20240619,201300,2353925200,21300,21300,21300,21300,0
|
|
20240619,201200,2353925200,21300,21300,21300,21300,0
|
|
20240619,201100,2353925200,21300,21300,21300,21300,0
|
|
20240619,201000,2353925200,21300,21300,21300,21300,0
|
|
20240619,200900,2353925200,21300,21300,21300,21300,0
|
|
20240619,200800,2353925200,21300,21300,21300,21300,0
|
|
20240619,200700,2353925200,21300,21300,21300,21300,0
|
|
20240619,200600,2353925200,21300,21300,21300,21300,0
|
|
20240619,200500,2353925200,21300,21300,21300,21300,0
|
|
20240619,200400,2353925200,21300,21300,21300,21300,0
|
|
20240619,200300,2353925200,21300,21300,21300,21300,0
|
|
20240619,200200,2353925200,21300,21300,21300,21300,0
|
|
20240619,200100,2353925200,21300,21300,21300,21300,0
|
|
20240619,200000,2353925200,21300,21300,21300,21300,0
|
|
20240619,195900,2353925200,21300,21300,21300,21300,0
|
|
20240619,195800,2353925200,21300,21300,21300,21300,0
|
|
20240619,195700,2353925200,21300,21300,21300,21300,0
|
|
20240619,195600,2353925200,21300,21300,21300,21300,2743
|
|
20240619,195500,2353925200,21300,21300,21300,21300,0
|
|
20240619,195400,2353925200,21300,21300,21300,21300,0
|
|
20240619,195300,2353925200,21300,21300,21300,21300,0
|
|
20240619,195200,2353925200,21300,21300,21300,21300,0
|
|
20240619,195100,2353925200,21300,21300,21300,21300,0
|
|
20240619,195000,2353925200,21300,21300,21300,21300,0
|
|
20240619,194900,2353925200,21300,21300,21300,21300,0
|
|
20240619,194800,2353925200,21300,21300,21300,21300,0
|
|
20240619,194700,2353925200,21300,21300,21300,21300,0
|
|
20240619,194600,2353925200,21300,21300,21300,21300,0
|
|
20240619,194500,2353925200,21300,21300,21300,21300,0
|
|
20240619,194400,2353925200,21300,21300,21300,21300,0
|
|
20240619,194300,2353925200,21300,21300,21300,21300,0
|
|
20240619,194200,2353925200,21300,21300,21300,21300,0
|
|
20240619,194100,2353925200,21300,21300,21300,21300,0
|
|
20240619,194000,2353925200,21300,21300,21300,21300,0
|
|
20240619,193900,2353925200,21300,21300,21300,21300,0
|
|
20240619,193800,2353925200,21300,21300,21300,21300,0
|
|
20240619,193700,2353925200,21300,21300,21300,21300,0
|
|
20240619,193600,2353925200,21300,21300,21300,21300,0
|
|
20240619,193500,2353925200,21300,21300,21300,21300,0
|
|
20240619,193400,2353925200,21300,21300,21300,21300,0
|
|
20240619,193300,2353925200,21300,21300,21300,21300,0
|
|
20240619,193200,2353925200,21300,21300,21300,21300,0
|
|
20240619,193100,2353925200,21300,21300,21300,21300,0
|
|
20240619,193000,2353925200,21300,21300,21300,21300,0
|
|
20240619,192900,2353925200,21300,21300,21300,21300,0
|
|
20240619,192800,2353925200,21300,21300,21300,21300,0
|
|
20240619,192700,2353925200,21300,21300,21300,21300,0
|
|
20240619,192600,2353925200,21300,21300,21300,21300,2743
|
|
20240619,192500,2353925200,21300,21300,21300,21300,0
|
|
20240619,192400,2353925200,21300,21300,21300,21300,0
|
|
20240619,192300,2353925200,21300,21300,21300,21300,0
|
|
20240619,192200,2353925200,21300,21300,21300,21300,0
|
|
20240619,192100,2353925200,21300,21300,21300,21300,0
|
|
20240619,192000,2353925200,21300,21300,21300,21300,0
|
|
20240619,191900,2353925200,21300,21300,21300,21300,0
|
|
20240619,191800,2353925200,21300,21300,21300,21300,0
|
|
20240619,191700,2353925200,21300,21300,21300,21300,0
|
|
20240619,191600,2353925200,21300,21300,21300,21300,0
|
|
20240619,191500,2353925200,21300,21300,21300,21300,0
|
|
20240619,191400,2353925200,21300,21300,21300,21300,0
|
|
20240619,191300,2353925200,21300,21300,21300,21300,0
|
|
20240619,191200,2353925200,21300,21300,21300,21300,0
|
|
20240619,191100,2353925200,21300,21300,21300,21300,0
|
|
20240619,191000,2353925200,21300,21300,21300,21300,0
|
|
20240619,190900,2353925200,21300,21300,21300,21300,0
|
|
20240619,190800,2353925200,21300,21300,21300,21300,0
|
|
20240619,190700,2353925200,21300,21300,21300,21300,0
|
|
20240619,190600,2353925200,21300,21300,21300,21300,0
|
|
20240619,190500,2353925200,21300,21300,21300,21300,0
|
|
20240619,190400,2353925200,21300,21300,21300,21300,0
|
|
20240619,190300,2353925200,21300,21300,21300,21300,0
|
|
20240619,190200,2353925200,21300,21300,21300,21300,0
|
|
20240619,190100,2353925200,21300,21300,21300,21300,0
|
|
20240619,190000,2353925200,21300,21300,21300,21300,0
|
|
20240619,185900,2353925200,21300,21300,21300,21300,0
|
|
20240619,185800,2353925200,21300,21300,21300,21300,0
|
|
20240619,185700,2353925200,21300,21300,21300,21300,0
|
|
20240619,185600,2353925200,21300,21300,21300,21300,2743
|
|
20240619,185500,2353925200,21300,21300,21300,21300,0
|
|
20240619,185400,2353925200,21300,21300,21300,21300,0
|
|
20240619,185300,2353925200,21300,21300,21300,21300,0
|
|
20240619,185200,2353925200,21300,21300,21300,21300,0
|
|
20240619,185100,2353925200,21300,21300,21300,21300,0
|
|
20240619,185000,2353925200,21300,21300,21300,21300,0
|
|
20240619,184900,2353925200,21300,21300,21300,21300,0
|
|
20240619,184800,2353925200,21300,21300,21300,21300,0
|
|
20240619,184700,2353925200,21300,21300,21300,21300,0
|
|
20240619,184600,2353925200,21300,21300,21300,21300,0
|
|
20240619,184500,2353925200,21300,21300,21300,21300,0
|
|
20240619,184400,2353925200,21300,21300,21300,21300,0
|
|
20240619,184300,2353925200,21300,21300,21300,21300,0
|
|
20240619,184200,2353925200,21300,21300,21300,21300,0
|
|
20240619,184100,2353925200,21300,21300,21300,21300,0
|
|
20240619,184000,2353925200,21300,21300,21300,21300,0
|
|
20240619,183900,2353925200,21300,21300,21300,21300,0
|
|
20240619,183800,2353925200,21300,21300,21300,21300,0
|
|
20240619,183700,2353925200,21300,21300,21300,21300,0
|
|
20240619,183600,2353925200,21300,21300,21300,21300,0
|
|
20240619,183500,2353925200,21300,21300,21300,21300,0
|
|
20240619,183400,2353925200,21300,21300,21300,21300,0
|
|
20240619,183300,2353925200,21300,21300,21300,21300,0
|
|
20240619,183200,2353925200,21300,21300,21300,21300,0
|
|
20240619,183100,2353925200,21300,21300,21300,21300,0
|
|
20240619,183000,2353925200,21300,21300,21300,21300,0
|
|
20240619,182900,2353925200,21300,21300,21300,21300,0
|
|
20240619,182800,2353925200,21300,21300,21300,21300,0
|
|
20240619,182700,2353925200,21300,21300,21300,21300,0
|
|
20240619,182600,2353925200,21300,21300,21300,21300,2743
|
|
20240619,182500,2353925200,21300,21300,21300,21300,0
|
|
20240619,182400,2353925200,21300,21300,21300,21300,0
|
|
20240619,182300,2353925200,21300,21300,21300,21300,0
|
|
20240619,182200,2353925200,21300,21300,21300,21300,0
|
|
20240619,182100,2353925200,21300,21300,21300,21300,0
|
|
20240619,182000,2353925200,21300,21300,21300,21300,0
|
|
20240619,181900,2353925200,21300,21300,21300,21300,0
|
|
20240619,181800,2353925200,21300,21300,21300,21300,0
|
|
20240619,181700,2353925200,21300,21300,21300,21300,0
|
|
20240619,181600,2353925200,21300,21300,21300,21300,0
|
|
20240619,181500,2353925200,21300,21300,21300,21300,0
|
|
20240619,181400,2353925200,21300,21300,21300,21300,0
|
|
20240619,181300,2353925200,21300,21300,21300,21300,0
|
|
20240619,181200,2353925200,21300,21300,21300,21300,0
|
|
20240619,181100,2353925200,21300,21300,21300,21300,0
|
|
20240619,181000,2353925200,21300,21300,21300,21300,0
|
|
20240619,180900,2353925200,21300,21300,21300,21300,0
|
|
20240619,180800,2353925200,21300,21300,21300,21300,0
|
|
20240619,180700,2353925200,21300,21300,21300,21300,0
|
|
20240619,180600,2353925200,21300,21300,21300,21300,0
|
|
20240619,180500,2353925200,21300,21300,21300,21300,0
|
|
20240619,180400,2353925200,21300,21300,21300,21300,0
|
|
20240619,180300,2353925200,21300,21300,21300,21300,0
|
|
20240619,180200,2353925200,21300,21300,21300,21300,0
|
|
20240619,180100,2353925200,21300,21300,21300,21300,0
|
|
20240619,180000,2353925200,21300,21300,21300,21300,0
|
|
20240619,175900,2353925200,21300,21300,21300,21300,0
|
|
20240619,175800,2353925200,21300,21300,21300,21300,0
|
|
20240619,175700,2353925200,21300,21300,21300,21300,0
|
|
20240619,175600,2353925200,21300,21300,21300,21300,2743
|
|
20240619,175500,2353925200,21300,21300,21300,21300,0
|
|
20240619,175400,2353925200,21300,21300,21300,21300,0
|
|
20240619,175300,2353925200,21300,21300,21300,21300,0
|
|
20240619,175200,2353925200,21300,21300,21300,21300,0
|
|
20240619,175100,2353925200,21300,21300,21300,21300,0
|
|
20240619,175000,2353925200,21300,21300,21300,21300,0
|
|
20240619,174900,2353925200,21300,21300,21300,21300,0
|
|
20240619,174800,2353925200,21300,21300,21300,21300,0
|
|
20240619,174700,2353925200,21300,21300,21300,21300,0
|
|
20240619,174600,2353925200,21300,21300,21300,21300,0
|
|
20240619,174500,2353925200,21300,21300,21300,21300,0
|
|
20240619,174400,2353925200,21300,21300,21300,21300,0
|
|
20240619,174300,2353925200,21300,21300,21300,21300,0
|
|
20240619,174200,2353925200,21300,21300,21300,21300,0
|
|
20240619,174100,2353925200,21300,21300,21300,21300,0
|
|
20240619,174000,2353925200,21300,21300,21300,21300,0
|
|
20240619,173900,2353925200,21300,21300,21300,21300,0
|
|
20240619,173800,2353925200,21300,21300,21300,21300,0
|
|
20240619,173700,2353925200,21300,21300,21300,21300,0
|
|
20240619,173600,2353925200,21300,21300,21300,21300,0
|
|
20240619,173500,2353925200,21300,21300,21300,21300,0
|
|
20240619,173400,2353925200,21300,21300,21300,21300,0
|
|
20240619,173300,2353925200,21300,21300,21300,21300,0
|
|
20240619,173200,2353925200,21300,21300,21300,21300,0
|
|
20240619,173100,2353925200,21300,21300,21300,21300,0
|
|
20240619,173000,2353925200,21300,21300,21300,21300,0
|
|
20240619,172900,2353925200,21300,21300,21300,21300,0
|
|
20240619,172800,2353925200,21300,21300,21300,21300,0
|
|
20240619,172700,2353925200,21300,21300,21300,21300,0
|
|
20240619,172600,2353925200,21300,21300,21300,21300,2743
|
|
20240619,172500,2353925200,21300,21300,21300,21300,0
|
|
20240619,172400,2353925200,21300,21300,21300,21300,0
|
|
20240619,172300,2353925200,21300,21300,21300,21300,0
|
|
20240619,172200,2353925200,21300,21300,21300,21300,0
|
|
20240619,172100,2353925200,21300,21300,21300,21300,0
|
|
20240619,172000,2353925200,21300,21300,21300,21300,0
|
|
20240619,171900,2353925200,21300,21300,21300,21300,0
|
|
20240619,171800,2353925200,21300,21300,21300,21300,0
|
|
20240619,171700,2353925200,21300,21300,21300,21300,0
|
|
20240619,171600,2353925200,21300,21300,21300,21300,0
|
|
20240619,171500,2353925200,21300,21300,21300,21300,0
|
|
20240619,171400,2353925200,21300,21300,21300,21300,0
|
|
20240619,171300,2353925200,21300,21300,21300,21300,0
|
|
20240619,171200,2353925200,21300,21300,21300,21300,0
|
|
20240619,171100,2353925200,21300,21300,21300,21300,0
|
|
20240619,171000,2353925200,21300,21300,21300,21300,0
|
|
20240619,170900,2353925200,21300,21300,21300,21300,0
|
|
20240619,170800,2353925200,21300,21300,21300,21300,0
|
|
20240619,170700,2353925200,21300,21300,21300,21300,0
|
|
20240619,170600,2353925200,21300,21300,21300,21300,0
|
|
20240619,170500,2353925200,21300,21300,21300,21300,0
|
|
20240619,170400,2353925200,21300,21300,21300,21300,0
|
|
20240619,170300,2353925200,21300,21300,21300,21300,0
|
|
20240619,170200,2353925200,21300,21300,21300,21300,0
|
|
20240619,170100,2353925200,21300,21300,21300,21300,0
|
|
20240619,170000,2353925200,21300,21300,21300,21300,0
|
|
20240619,165900,2353925200,21300,21300,21300,21300,0
|
|
20240619,165800,2353925200,21300,21300,21300,21300,0
|
|
20240619,165700,2353925200,21300,21300,21300,21300,0
|
|
20240619,165600,2353925200,21300,21300,21300,21300,2743
|
|
20240619,165500,2353925200,21300,21300,21300,21300,0
|
|
20240619,165400,2353925200,21300,21300,21300,21300,0
|
|
20240619,165300,2353925200,21300,21300,21300,21300,0
|
|
20240619,165200,2353925200,21300,21300,21300,21300,0
|
|
20240619,165100,2353925200,21300,21300,21300,21300,0
|
|
20240619,165000,2353925200,21300,21300,21300,21300,0
|
|
20240619,164900,2353925200,21300,21300,21300,21300,0
|
|
20240619,164800,2353925200,21300,21300,21300,21300,0
|
|
20240619,164700,2353925200,21300,21300,21300,21300,0
|
|
20240619,164600,2353925200,21300,21300,21300,21300,0
|
|
20240619,164500,2353925200,21300,21300,21300,21300,0
|
|
20240619,164400,2353925200,21300,21300,21300,21300,0
|
|
20240619,164300,2353925200,21300,21300,21300,21300,0
|
|
20240619,164200,2353925200,21300,21300,21300,21300,0
|
|
20240619,164100,2353925200,21300,21300,21300,21300,0
|
|
20240619,164000,2353925200,21300,21300,21300,21300,0
|
|
20240619,163900,2353925200,21300,21300,21300,21300,0
|
|
20240619,163800,2353925200,21300,21300,21300,21300,0
|
|
20240619,163700,2353925200,21300,21300,21300,21300,0
|
|
20240619,163600,2353925200,21300,21300,21300,21300,0
|
|
20240619,163500,2353925200,21300,21300,21300,21300,0
|
|
20240619,163400,2353925200,21300,21300,21300,21300,0
|
|
20240619,163300,2353925200,21300,21300,21300,21300,0
|
|
20240619,163200,2353925200,21300,21300,21300,21300,0
|
|
20240619,163100,2353925200,21300,21300,21300,21300,0
|
|
20240619,163000,2353925200,21300,21300,21300,21300,0
|
|
20240619,162900,2353925200,21300,21300,21300,21300,0
|
|
20240619,162800,2353925200,21300,21300,21300,21300,0
|
|
20240619,162700,2353925200,21300,21300,21300,21300,0
|
|
20240619,162600,2353925200,21300,21300,21300,21300,2743
|
|
20240619,162500,2353925200,21300,21300,21300,21300,0
|
|
20240619,162400,2353925200,21300,21300,21300,21300,0
|
|
20240619,162300,2353925200,21300,21300,21300,21300,0
|
|
20240619,162200,2353925200,21300,21300,21300,21300,0
|
|
20240619,162100,2353925200,21300,21300,21300,21300,0
|
|
20240619,162000,2353925200,21300,21300,21300,21300,0
|
|
20240619,161900,2353925200,21300,21300,21300,21300,0
|
|
20240619,161800,2353925200,21300,21300,21300,21300,0
|
|
20240619,161700,2353925200,21300,21300,21300,21300,0
|
|
20240619,161600,2353925200,21300,21300,21300,21300,0
|
|
20240619,161500,2353925200,21300,21300,21300,21300,0
|
|
20240619,161400,2353925200,21300,21300,21300,21300,0
|
|
20240619,161300,2353925200,21300,21300,21300,21300,0
|
|
20240619,161200,2353925200,21300,21300,21300,21300,0
|
|
20240619,161100,2353925200,21300,21300,21300,21300,0
|
|
20240619,161000,2353925200,21300,21300,21300,21300,0
|
|
20240619,160900,2353925200,21300,21300,21300,21300,0
|
|
20240619,160800,2353925200,21300,21300,21300,21300,0
|
|
20240619,160700,2353925200,21300,21300,21300,21300,0
|
|
20240619,160600,2353925200,21300,21300,21300,21300,0
|
|
20240619,160500,2353925200,21300,21300,21300,21300,0
|
|
20240619,160400,2353925200,21300,21300,21300,21300,0
|
|
20240619,160300,2353925200,21300,21300,21300,21300,0
|
|
20240619,160200,2353925200,21300,21300,21300,21300,0
|
|
20240619,160100,2353925200,21300,21300,21300,21300,0
|
|
20240619,160000,2353925200,21300,21300,21300,21300,0
|
|
20240619,155900,2353925200,21300,21300,21300,21300,0
|
|
20240619,155800,2353925200,21300,21300,21300,21300,0
|
|
20240619,155700,2353925200,21300,21300,21300,21300,0
|
|
20240619,155600,2353925200,21300,21300,21300,21300,2743
|
|
20240619,155500,2353925200,21300,21300,21300,21300,0
|
|
20240619,155400,2353925200,21300,21300,21300,21300,0
|
|
20240619,155300,2353925200,21300,21300,21300,21300,0
|
|
20240619,155200,2353925200,21300,21300,21300,21300,0
|
|
20240619,155100,2353925200,21300,21300,21300,21300,0
|
|
20240619,155000,2353925200,21300,21300,21300,21300,0
|
|
20240619,154900,2353925200,21300,21300,21300,21300,0
|
|
20240619,154800,2353925200,21300,21300,21300,21300,0
|
|
20240619,154700,2353925200,21300,21300,21300,21300,0
|
|
20240619,154600,2353925200,21300,21300,21300,21300,0
|
|
20240619,154500,2353925200,21300,21300,21300,21300,0
|
|
20240619,154400,2353925200,21300,21300,21300,21300,0
|
|
20240619,154300,2353925200,21300,21300,21300,21300,0
|
|
20240619,154200,2353925200,21300,21300,21300,21300,0
|
|
20240619,154100,2353925200,21300,21300,21300,21300,0
|
|
20240619,154000,2353925200,21300,21300,21300,21300,0
|
|
20240619,153900,2353925200,21300,21300,21300,21300,0
|
|
20240619,153800,2353925200,21300,21300,21300,21300,0
|
|
20240619,153700,2353925200,21300,21300,21300,21300,0
|
|
20240619,153600,2353925200,21300,21300,21300,21300,0
|
|
20240619,153500,2353925200,21300,21300,21300,21300,0
|
|
20240619,153400,2353925200,21300,21300,21300,21300,0
|
|
20240619,153300,2353925200,21300,21300,21300,21300,0
|
|
20240619,153200,2353925200,21300,21300,21300,21300,0
|
|
20240619,153100,2353925200,21300,21300,21300,21300,0
|
|
20240619,153000,2353925200,21300,21300,21300,21300,2743
|
|
20240619,152900,2295499300,21350,21350,21350,21350,0
|
|
20240619,152800,2295499300,21350,21350,21350,21350,0
|
|
20240619,152700,2295499300,21350,21350,21350,21350,0
|
|
20240619,152600,2295499300,21350,21350,21350,21350,0
|
|
20240619,152500,2295499300,21350,21350,21350,21350,0
|
|
20240619,152400,2295499300,21350,21350,21350,21350,0
|
|
20240619,152300,2295499300,21350,21350,21350,21350,0
|
|
20240619,152200,2295499300,21350,21350,21350,21350,0
|
|
20240619,152100,2295499300,21350,21350,21350,21350,0
|
|
20240619,152000,2295499300,21350,21350,21350,21350,0
|
|
20240619,151900,2295499300,21350,21350,21400,21300,411
|
|
20240619,151800,2286741500,21400,21350,21400,21300,524
|
|
20240619,151700,2275564250,21350,21350,21350,21300,671
|
|
20240619,151600,2261249250,21300,21300,21300,21300,187
|
|
20240619,151500,2257266150,21300,21350,21350,21300,790
|
|
20240619,151400,2240439100,21300,21300,21350,21300,331
|
|
20240619,151300,2233388050,21350,21350,21350,21300,675
|
|
20240619,151200,2218985800,21300,21350,21350,21300,590
|
|
20240619,151100,2206416300,21350,21350,21350,21350,13
|
|
20240619,151000,2206138750,21350,21300,21350,21300,8
|
|
20240619,150900,2205968100,21350,21300,21350,21300,110
|
|
20240619,150800,2203620100,21350,21350,21350,21350,67
|
|
20240619,150700,2202189650,21350,21300,21350,21300,280
|
|
20240619,150600,2196225500,21300,21300,21300,21300,46
|
|
20240619,150500,2195245700,21300,21300,21300,21300,75
|
|
20240619,150400,2193648200,21300,21350,21350,21300,20
|
|
20240619,150300,2193221700,21350,21350,21350,21350,72
|
|
20240619,150200,2191684500,21300,21350,21350,21300,69
|
|
20240619,150100,2190214200,21350,21350,21350,21350,0
|
|
20240619,150000,2190214200,21350,21350,21400,21350,97
|
|
20240619,145900,2188143200,21350,21300,21350,21300,173
|
|
20240619,145800,2184452650,21300,21300,21300,21300,4
|
|
20240619,145700,2184367450,21350,21300,21350,21300,30
|
|
20240619,145600,2183727450,21300,21300,21300,21300,108
|
|
20240619,145500,2181427050,21350,21350,21350,21350,129
|
|
20240619,145400,2178672900,21350,21300,21400,21300,2464
|
|
20240619,145300,2126186350,21300,21350,21350,21300,691
|
|
20240619,145200,2111460950,21350,21350,21350,21350,49
|
|
20240619,145100,2110414800,21400,21350,21400,21350,133
|
|
20240619,145000,2107574250,21300,21350,21350,21300,13
|
|
20240619,144900,2107297050,21350,21300,21350,21300,128
|
|
20240619,144800,2104570550,21300,21300,21350,21300,124
|
|
20240619,144700,2101929300,21300,21350,21350,21300,72
|
|
20240619,144600,2100394100,21350,21350,21350,21350,417
|
|
20240619,144500,2091491150,21350,21350,21350,21350,0
|
|
20240619,144400,2091491150,21350,21350,21350,21350,0
|
|
20240619,144300,2091491150,21350,21350,21350,21350,0
|
|
20240619,144200,2091491150,21350,21350,21350,21350,119
|
|
20240619,144100,2088950500,21350,21350,21350,21350,4
|
|
20240619,144000,2088865100,21350,21350,21350,21350,120
|
|
20240619,143900,2086303100,21350,21350,21350,21350,227
|
|
20240619,143800,2081456650,21350,21300,21350,21300,410
|
|
20240619,143700,2072722400,21300,21300,21300,21300,150
|
|
20240619,143600,2069527400,21300,21300,21350,21300,9
|
|
20240619,143500,2069335500,21350,21300,21350,21300,68
|
|
20240619,143400,2067887050,21300,21350,21350,21300,98
|
|
20240619,143300,2065796300,21350,21350,21350,21350,360
|
|
20240619,143200,2058110300,21400,21400,21400,21400,0
|
|
20240619,143100,2058110300,21400,21350,21400,21350,193
|
|
20240619,143000,2053988750,21400,21350,21400,21350,233
|
|
20240619,142900,2049014100,21350,21350,21350,21350,0
|
|
20240619,142800,2049014100,21350,21350,21400,21350,18
|
|
20240619,142700,2048629750,21400,21350,21400,21350,492
|
|
20240619,142600,2038125050,21350,21350,21350,21350,20
|
|
20240619,142500,2037698050,21400,21400,21400,21400,9
|
|
20240619,142400,2037505450,21400,21400,21400,21400,60
|
|
20240619,142300,2036221450,21400,21400,21400,21400,0
|
|
20240619,142200,2036221450,21400,21400,21400,21400,0
|
|
20240619,142100,2036221450,21400,21400,21400,21350,321
|
|
20240619,142000,2029362100,21400,21350,21400,21350,154
|
|
20240619,141900,2026068750,21350,21350,21350,21350,871
|
|
20240619,141800,2007472900,21350,21450,21450,21350,16
|
|
20240619,141700,2007131200,21350,21400,21400,21350,500
|
|
20240619,141600,1996455850,21400,21400,21400,21400,160
|
|
20240619,141500,1993031850,21450,21450,21450,21400,53
|
|
20240619,141400,1991897500,21400,21400,21400,21400,10
|
|
20240619,141300,1991683500,21400,21400,21400,21400,204
|
|
20240619,141200,1987317900,21400,21400,21400,21400,0
|
|
20240619,141100,1987317900,21400,21400,21400,21400,0
|
|
20240619,141000,1987317900,21400,21400,21400,21400,0
|
|
20240619,140900,1987317900,21400,21400,21400,21400,19
|
|
20240619,140800,1986911300,21400,21400,21400,21400,40
|
|
20240619,140700,1986055300,21450,21450,21450,21450,0
|
|
20240619,140600,1986055300,21450,21450,21450,21450,22
|
|
20240619,140500,1985583400,21450,21400,21450,21400,31
|
|
20240619,140400,1984919000,21400,21400,21400,21400,0
|
|
20240619,140300,1984919000,21400,21400,21400,21400,4
|
|
20240619,140200,1984833400,21450,21450,21450,21450,0
|
|
20240619,140100,1984833400,21450,21450,21450,21350,1211
|
|
20240619,140000,1958944500,21450,21450,21450,21450,13
|
|
20240619,135900,1958665650,21400,21450,21450,21400,223
|
|
20240619,135800,1953886050,21450,21450,21450,21450,207
|
|
20240619,135700,1949445900,21450,21500,21500,21450,124
|
|
20240619,135600,1946781400,21500,21500,21500,21500,20
|
|
20240619,135500,1946351400,21500,21500,21500,21500,38
|
|
20240619,135400,1945534400,21450,21450,21450,21450,25
|
|
20240619,135300,1944998150,21450,21400,21450,21400,122
|
|
20240619,135200,1942384750,21450,21450,21450,21450,1
|
|
20240619,135100,1942363300,21400,21400,21400,21400,100
|
|
20240619,135000,1940223300,21450,21500,21500,21450,46
|
|
20240619,134900,1939234350,21450,21450,21450,21450,239
|
|
20240619,134800,1934107800,21450,21450,21450,21450,3
|
|
20240619,134700,1934043450,21400,21400,21400,21400,12
|
|
20240619,134600,1933786650,21400,21400,21400,21400,405
|
|
20240619,134500,1925119650,21400,21400,21400,21400,30
|
|
20240619,134400,1924477650,21450,21450,21450,21450,11
|
|
20240619,134300,1924241700,21400,21400,21400,21400,0
|
|
20240619,134200,1924241700,21400,21400,21400,21400,24
|
|
20240619,134100,1923728100,21400,21450,21450,21400,37
|
|
20240619,134000,1922935750,21450,21450,21450,21450,8
|
|
20240619,133900,1922764150,21450,21450,21450,21450,30
|
|
20240619,133800,1922120650,21450,21450,21450,21450,6
|
|
20240619,133700,1921991950,21450,21450,21450,21450,11
|
|
20240619,133600,1921756000,21500,21400,21500,21350,364
|
|
20240619,133500,1913958750,21400,21400,21400,21400,9
|
|
20240619,133400,1913766150,21400,21400,21400,21400,1
|
|
20240619,133300,1913744750,21350,21350,21350,21350,20
|
|
20240619,133200,1913317750,21350,21400,21400,21350,398
|
|
20240619,133100,1904819750,21450,21350,21450,21350,416
|
|
20240619,133000,1895936850,21350,21400,21400,21350,64
|
|
20240619,132900,1894569800,21400,21400,21400,21400,27
|
|
20240619,132800,1893992000,21400,21400,21400,21400,5
|
|
20240619,132700,1893885000,21400,21400,21400,21400,31
|
|
20240619,132600,1893221600,21400,21400,21400,21400,3
|
|
20240619,132500,1893157400,21400,21400,21400,21400,2
|
|
20240619,132400,1893114600,21400,21400,21400,21400,15
|
|
20240619,132300,1892793600,21400,21400,21400,21400,0
|
|
20240619,132200,1892793600,21400,21400,21400,21400,1
|
|
20240619,132100,1892772200,21350,21350,21450,21350,1270
|
|
20240619,132000,1865657600,21350,21350,21350,21350,0
|
|
20240619,131900,1865657600,21350,21350,21350,21350,32
|
|
20240619,131800,1864974400,21350,21350,21350,21350,120
|
|
20240619,131700,1862412400,21450,21350,21450,21350,601
|
|
20240619,131600,1849580950,21450,21400,21450,21350,1938
|
|
20240619,131500,1808186500,21450,21400,21450,21400,153
|
|
20240619,131400,1804912050,21450,21450,21450,21450,252
|
|
20240619,131300,1799506650,21450,21350,21450,21350,7
|
|
20240619,131200,1799356700,21350,21450,21450,21350,1026
|
|
20240619,131100,1777423250,21450,21450,21450,21450,1
|
|
20240619,131000,1777401800,21450,21450,21450,21400,145
|
|
20240619,130900,1774298100,21400,21450,21450,21400,280
|
|
20240619,130800,1768294400,21450,21500,21500,21450,51
|
|
20240619,130700,1767199900,21500,21500,21500,21500,611
|
|
20240619,130600,1754063400,21550,21550,21550,21500,149
|
|
20240619,130500,1750857150,21550,21500,21550,21500,3
|
|
20240619,130400,1750792600,21550,21550,21550,21550,100
|
|
20240619,130300,1748637600,21500,21500,21500,21500,60
|
|
20240619,130200,1747347600,21500,21500,21500,21500,500
|
|
20240619,130100,1736597600,21500,21550,21550,21500,13
|
|
20240619,130000,1736317600,21550,21500,21550,21500,55
|
|
20240619,125900,1735132600,21500,21500,21500,21500,80
|
|
20240619,125800,1733412600,21500,21500,21500,21500,311
|
|
20240619,125700,1726726100,21550,21500,21550,21500,2
|
|
20240619,125600,1726683050,21550,21500,21550,21500,59
|
|
20240619,125500,1725414400,21550,21550,21550,21550,50
|
|
20240619,125400,1724336900,21600,21600,21600,21600,54
|
|
20240619,125300,1723170500,21550,21550,21550,21550,264
|
|
20240619,125200,1717481300,21550,21550,21550,21550,333
|
|
20240619,125100,1710305150,21550,21550,21550,21550,354
|
|
20240619,125000,1702676450,21550,21500,21550,21500,3089
|
|
20240619,124900,1636253550,21550,21550,21550,21550,28
|
|
20240619,124800,1635650150,21550,21550,21550,21550,808
|
|
20240619,124700,1618237750,21550,21500,21550,21500,254
|
|
20240619,124600,1612776700,21550,21550,21550,21550,30
|
|
20240619,124500,1612130200,21550,21550,21550,21550,136
|
|
20240619,124400,1609199400,21550,21550,21550,21550,0
|
|
20240619,124300,1609199400,21550,21600,21600,21550,318
|
|
20240619,124200,1602346450,21600,21600,21600,21600,18
|
|
20240619,124100,1601957650,21600,21500,21600,21500,357
|
|
20240619,124000,1594266750,21550,21550,21550,21550,32
|
|
20240619,123900,1593577150,21550,21550,21550,21550,369
|
|
20240619,123800,1585625200,21550,21550,21550,21550,16
|
|
20240619,123700,1585280400,21550,21550,21550,21550,96
|
|
20240619,123600,1583211600,21550,21550,21550,21550,0
|
|
20240619,123500,1583211600,21550,21550,21550,21550,997
|
|
20240619,123400,1561726250,21550,21550,21550,21550,1585
|
|
20240619,123300,1527569500,21550,21500,21550,21500,1461
|
|
20240619,123200,1496157950,21500,21550,21550,21500,1349
|
|
20240619,123100,1467136450,21550,21550,21550,21550,0
|
|
20240619,123000,1467136450,21550,21550,21550,21550,60
|
|
20240619,122900,1465843450,21550,21550,21550,21550,21
|
|
20240619,122800,1465390900,21550,21500,21550,21500,109
|
|
20240619,122700,1463044500,21500,21500,21500,21500,1
|
|
20240619,122600,1463023000,21500,21450,21500,21450,300
|
|
20240619,122500,1456587800,21450,21450,21450,21450,0
|
|
20240619,122400,1456587800,21450,21450,21450,21450,61
|
|
20240619,122300,1455279350,21450,21450,21450,21450,103
|
|
20240619,122200,1453070000,21450,21500,21500,21450,645
|
|
20240619,122100,1439202550,21500,21500,21500,21500,480
|
|
20240619,122000,1428882550,21550,21550,21550,21550,0
|
|
20240619,121900,1428882550,21550,21550,21550,21550,10
|
|
20240619,121800,1428667050,21550,21400,21550,21400,12
|
|
20240619,121700,1428410100,21550,21550,21550,21550,1
|
|
20240619,121600,1428388550,21550,21550,21550,21400,1933
|
|
20240619,121500,1386946200,21550,21550,21550,21550,10
|
|
20240619,121400,1386730700,21550,21550,21550,21500,43
|
|
20240619,121300,1385804200,21550,21550,21550,21550,196
|
|
20240619,121200,1381580400,21550,21550,21550,21550,111
|
|
20240619,121100,1379188350,21550,21550,21550,21550,0
|
|
20240619,121000,1379188350,21550,21550,21550,21500,28
|
|
20240619,120900,1378585900,21550,21500,21550,21500,12
|
|
20240619,120800,1378327850,21450,21450,21450,21450,329
|
|
20240619,120700,1371270800,21450,21450,21450,21450,29
|
|
20240619,120600,1370648750,21500,21500,21500,21500,294
|
|
20240619,120500,1364327750,21500,21500,21500,21500,418
|
|
20240619,120400,1355340750,21500,21500,21500,21500,50
|
|
20240619,120300,1354265750,21500,21500,21500,21500,5
|
|
20240619,120200,1354158250,21500,21500,21500,21500,1
|
|
20240619,120100,1354136750,21450,21450,21450,21450,150
|
|
20240619,120000,1350919250,21500,21500,21500,21450,52
|
|
20240619,115900,1349802250,21500,21450,21500,21450,7
|
|
20240619,115800,1349651950,21450,21450,21450,21450,314
|
|
20240619,115700,1342916650,21450,21450,21450,21450,4
|
|
20240619,115600,1342830850,21400,21400,21400,21400,155
|
|
20240619,115500,1339513850,21350,21350,21350,21350,1
|
|
20240619,115400,1339492500,21450,21450,21450,21450,2
|
|
20240619,115300,1339449600,21350,21350,21350,21350,0
|
|
20240619,115200,1339449600,21350,21350,21350,21350,26
|
|
20240619,115100,1338894500,21500,21500,21500,21500,1
|
|
20240619,115000,1338873000,21500,21500,21500,21500,30
|
|
20240619,114900,1338228000,21500,21450,21550,21450,1054
|
|
20240619,114800,1315576600,21450,21450,21450,21450,3
|
|
20240619,114700,1315512250,21450,21350,21450,21350,43
|
|
20240619,114600,1314594100,21350,21350,21350,21350,0
|
|
20240619,114500,1314594100,21350,21350,21350,21350,80
|
|
20240619,114400,1312886100,21350,21350,21350,21350,30
|
|
20240619,114300,1312245600,21350,21350,21350,21350,0
|
|
20240619,114200,1312245600,21350,21350,21350,21350,15
|
|
20240619,114100,1311925350,21350,21350,21350,21350,114
|
|
20240619,114000,1309491450,21350,21350,21350,21350,1
|
|
20240619,113900,1309470100,21350,21350,21350,21350,18
|
|
20240619,113800,1309085800,21350,21350,21350,21350,1
|
|
20240619,113700,1309064450,21350,21350,21350,21350,37
|
|
20240619,113600,1308274500,21500,21500,21500,21500,0
|
|
20240619,113500,1308274500,21500,21500,21500,21500,1
|
|
20240619,113400,1308253000,21500,21500,21500,21300,504
|
|
20240619,113300,1297501050,21500,21450,21500,21450,280
|
|
20240619,113200,1291482700,21450,21450,21450,21450,100
|
|
20240619,113100,1289337700,21450,21400,21450,21400,1178
|
|
20240619,113000,1264087200,21350,21350,21350,21300,377
|
|
20240619,112900,1256041850,21350,21350,21350,21350,161
|
|
20240619,112800,1252604500,21350,21400,21400,21350,41
|
|
20240619,112700,1251729100,21400,21350,21400,21350,21
|
|
20240619,112600,1251280700,21350,21350,21350,21350,28
|
|
20240619,112500,1250682900,21350,21350,21350,21350,55
|
|
20240619,112400,1249508650,21400,21400,21400,21400,20
|
|
20240619,112300,1249080650,21400,21350,21400,21350,68
|
|
20240619,112200,1247628800,21350,21350,21350,21350,24
|
|
20240619,112100,1247116400,21350,21350,21350,21350,53
|
|
20240619,112000,1245984850,21350,21350,21350,21350,15
|
|
20240619,111900,1245664600,21350,21350,21350,21350,131
|
|
20240619,111800,1242867750,21350,21350,21350,21350,67
|
|
20240619,111700,1241437300,21350,21400,21400,21350,112
|
|
20240619,111600,1239045500,21400,21400,21400,21350,8
|
|
20240619,111500,1238874550,21400,21400,21400,21400,188
|
|
20240619,111400,1234851350,21400,21400,21400,21400,8
|
|
20240619,111300,1234680150,21400,21400,21400,21400,1167
|
|
20240619,111200,1209706350,21400,21400,21400,21400,11
|
|
20240619,111100,1209470950,21400,21400,21400,21400,602
|
|
20240619,111000,1196588150,21450,21450,21450,21450,3
|
|
20240619,110900,1196523800,21400,21450,21450,21400,130
|
|
20240619,110800,1193737800,21450,21450,21450,21450,1
|
|
20240619,110700,1193716350,21400,21400,21400,21400,96
|
|
20240619,110600,1191661950,21400,21400,21400,21400,1
|
|
20240619,110500,1191640550,21400,21400,21400,21400,408
|
|
20240619,110400,1182909350,21350,21350,21350,21350,54
|
|
20240619,110300,1181756450,21350,21350,21350,21350,10
|
|
20240619,110200,1181542950,21350,21350,21350,21350,50
|
|
20240619,110100,1180475450,21350,21350,21350,21350,81
|
|
20240619,110000,1178746100,21350,21350,21350,21250,904
|
|
20240619,105900,1159446700,21300,21300,21300,21300,324
|
|
20240619,105800,1152545500,21300,21350,21350,21300,284
|
|
20240619,105700,1146487100,21400,21400,21400,21400,1
|
|
20240619,105600,1146465700,21400,21400,21400,21400,59
|
|
20240619,105500,1145203100,21400,21400,21400,21400,15
|
|
20240619,105400,1144882100,21350,21400,21400,21350,122
|
|
20240619,105300,1142276500,21400,21400,21400,21400,36
|
|
20240619,105200,1141506100,21400,21400,21400,21400,225
|
|
20240619,105100,1136691100,21400,21400,21400,21400,73
|
|
20240619,105000,1135128900,21350,21350,21350,21350,35
|
|
20240619,104900,1134381650,21350,21350,21350,21350,15
|
|
20240619,104800,1134061400,21350,21300,21350,21300,503
|
|
20240619,104700,1123344700,21350,21300,21350,21300,243
|
|
20240619,104600,1118166050,21300,21300,21300,21300,243
|
|
20240619,104500,1112990150,21300,21350,21350,21300,122
|
|
20240619,104400,1110387850,21400,21400,21400,21400,2
|
|
20240619,104300,1110345050,21400,21400,21400,21400,42
|
|
20240619,104200,1109446250,21300,21350,21350,21300,355
|
|
20240619,104100,1101875850,21350,21350,21350,21350,333
|
|
20240619,104000,1094766300,21450,21450,21450,21450,26
|
|
20240619,103900,1094208600,21350,21350,21350,21350,1
|
|
20240619,103800,1094187250,21450,21350,21450,21350,24
|
|
20240619,103700,1093673450,21450,21350,21450,21350,51
|
|
20240619,103600,1092584500,21350,21350,21350,21350,811
|
|
20240619,103500,1075269650,21350,21350,21350,21350,223
|
|
20240619,103400,1070508600,21400,21400,21400,21400,4
|
|
20240619,103300,1070423000,21350,21400,21400,21350,600
|
|
20240619,103200,1057601500,21400,21400,21400,21400,53
|
|
20240619,103100,1056467300,21450,21450,21450,21400,66
|
|
20240619,103000,1055051650,21450,21450,21450,21450,934
|
|
20240619,102900,1035017350,21450,21450,21500,21450,549
|
|
20240619,102800,1023221100,21450,21450,21450,21450,106
|
|
20240619,102700,1020947400,21500,21450,21500,21450,189
|
|
20240619,102600,1016893050,21400,21300,21400,21300,181
|
|
20240619,102500,1013022750,21300,21300,21300,21300,70
|
|
20240619,102400,1011531750,21300,21350,21350,21300,37
|
|
20240619,102300,1010741950,21350,21350,21350,21350,19
|
|
20240619,102200,1010336300,21350,21400,21400,21350,515
|
|
20240619,102100,999315350,21300,21350,21400,21300,218
|
|
20240619,102000,994661750,21350,21350,21350,21350,394
|
|
20240619,101900,986249850,21350,21350,21350,21350,1
|
|
20240619,101800,986228500,21350,21350,21350,21350,203
|
|
20240619,101700,981894450,21350,21350,21350,21350,32
|
|
20240619,101600,981211250,21400,21350,21400,21350,835
|
|
20240619,101500,963383600,21350,21300,21350,21300,81
|
|
20240619,101400,961657550,21300,21350,21350,21300,2
|
|
20240619,101300,961614900,21300,21300,21300,21300,854
|
|
20240619,101200,943424700,21350,21350,21350,21350,1
|
|
20240619,101100,943403350,21300,21300,21300,21300,102
|
|
20240619,101000,941230750,21350,21300,21350,21300,710
|
|
20240619,100900,926107550,21300,21300,21300,21300,115
|
|
20240619,100800,923658050,21350,21300,21350,21300,424
|
|
20240619,100700,914621750,21300,21300,21350,21300,658
|
|
20240619,100600,900606250,21350,21350,21350,21350,10
|
|
20240619,100500,900392750,21350,21300,21350,21300,507
|
|
20240619,100400,889593550,21300,21300,21300,21300,100
|
|
20240619,100300,887463550,21350,21350,21350,21350,7
|
|
20240619,100200,887314100,21350,21350,21350,21350,1
|
|
20240619,100100,887292750,21300,21350,21350,21300,384
|
|
20240619,100000,879094850,21350,21400,21400,21350,31
|
|
20240619,095900,878432150,21400,21350,21400,21350,16
|
|
20240619,095800,878090500,21400,21350,21400,21350,44
|
|
20240619,095700,877151050,21350,21300,21350,21300,1007
|
|
20240619,095600,855667700,21250,21250,21250,21250,110
|
|
20240619,095500,853330200,21250,21300,21300,21250,295
|
|
20240619,095400,847058350,21250,21250,21250,21250,244
|
|
20240619,095300,841873350,21250,21250,21250,21250,160
|
|
20240619,095200,838473350,21250,21200,21250,21200,356
|
|
20240619,095100,830926050,21200,21200,21200,21200,2123
|
|
20240619,095000,785918450,21200,21200,21250,21200,1227
|
|
20240619,094900,759904750,21200,21250,21250,21200,151
|
|
20240619,094800,756703500,21250,21250,21250,21250,374
|
|
20240619,094700,748756000,21300,21300,21300,21250,1613
|
|
20240619,094600,714479600,21300,21300,21350,21300,528
|
|
20240619,094500,703232250,21350,21300,21350,21250,545
|
|
20240619,094400,691624450,21300,21250,21300,21250,311
|
|
20240619,094300,685013350,21300,21300,21300,21300,808
|
|
20240619,094200,667802950,21300,21350,21350,21300,371
|
|
20240619,094100,659899900,21350,21350,21350,21350,596
|
|
20240619,094000,647175300,21400,21400,21400,21400,45
|
|
20240619,093900,646212300,21400,21400,21400,21400,951
|
|
20240619,093800,625860900,21400,21450,21450,21400,467
|
|
20240619,093700,615849150,21450,21450,21450,21450,100
|
|
20240619,093600,613704150,21450,21500,21500,21450,123
|
|
20240619,093500,611064650,21500,21500,21500,21500,245
|
|
20240619,093400,605797150,21500,21550,21550,21500,1576
|
|
20240619,093300,571907450,21550,21600,21600,21500,1428
|
|
20240619,093200,541198200,21550,21550,21600,21500,635
|
|
20240619,093100,527514100,21550,21600,21600,21550,412
|
|
20240619,093000,518627500,21600,21600,21600,21550,688
|
|
20240619,092900,503798050,21600,21600,21600,21600,775
|
|
20240619,092800,487058050,21600,21550,21600,21550,57
|
|
20240619,092700,485827000,21600,21550,21600,21550,298
|
|
20240619,092600,479402150,21600,21550,21600,21550,201
|
|
20240619,092500,475070250,21550,21500,21550,21500,524
|
|
20240619,092400,463798750,21500,21450,21500,21400,159
|
|
20240619,092300,460389550,21450,21450,21500,21450,118
|
|
20240619,092200,457853100,21500,21450,21500,21450,659
|
|
20240619,092100,443701450,21500,21500,21500,21450,385
|
|
20240619,092000,435430450,21500,21500,21500,21450,52
|
|
20240619,091900,434314000,21400,21400,21450,21400,174
|
|
20240619,091800,430585700,21350,21400,21400,21350,410
|
|
20240619,091700,421811950,21400,21300,21400,21300,51
|
|
20240619,091600,420722400,21350,21400,21400,21350,199
|
|
20240619,091500,416470850,21500,21450,21500,21400,354
|
|
20240619,091400,408879750,21450,21400,21500,21400,281
|
|
20240619,091300,402854750,21400,21250,21400,21200,1784
|
|
20240619,091200,364842200,21250,21200,21250,21200,905
|
|
20240619,091100,345618650,21250,21200,21250,21200,489
|
|
20240619,091000,335242400,21250,21200,21250,21200,497
|
|
20240619,090900,324688800,21200,21250,21250,21150,2297
|
|
20240619,090800,276029450,21250,21250,21250,21200,1155
|
|
20240619,090700,251542250,21250,21350,21350,21200,1287
|
|
20240619,090600,224234100,21300,21350,21350,21300,362
|
|
20240619,090500,216521450,21300,21200,21350,21150,1469
|
|
20240619,090400,185322600,21200,21200,21250,21150,2015
|
|
20240619,090300,142640600,21200,21350,21350,21200,3281
|
|
20240619,090200,72827750,21350,21400,21450,21350,627
|
|
20240619,090100,59428650,21400,21500,21500,21400,565
|
|
20240619,090000,47327650,21500,21550,21550,21500,2198
|