718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,205500,2762691300,21450,21450,21450,21450,3326
|
|
20240621,205400,2762691300,21450,21450,21450,21450,0
|
|
20240621,205300,2762691300,21450,21450,21450,21450,0
|
|
20240621,205200,2762691300,21450,21450,21450,21450,0
|
|
20240621,205100,2762691300,21450,21450,21450,21450,0
|
|
20240621,205000,2762691300,21450,21450,21450,21450,0
|
|
20240621,204900,2762691300,21450,21450,21450,21450,0
|
|
20240621,204800,2762691300,21450,21450,21450,21450,0
|
|
20240621,204700,2762691300,21450,21450,21450,21450,0
|
|
20240621,204600,2762691300,21450,21450,21450,21450,0
|
|
20240621,204500,2762691300,21450,21450,21450,21450,0
|
|
20240621,204400,2762691300,21450,21450,21450,21450,0
|
|
20240621,204300,2762691300,21450,21450,21450,21450,0
|
|
20240621,204200,2762691300,21450,21450,21450,21450,0
|
|
20240621,204100,2762691300,21450,21450,21450,21450,0
|
|
20240621,204000,2762691300,21450,21450,21450,21450,0
|
|
20240621,203900,2762691300,21450,21450,21450,21450,0
|
|
20240621,203800,2762691300,21450,21450,21450,21450,0
|
|
20240621,203700,2762691300,21450,21450,21450,21450,0
|
|
20240621,203600,2762691300,21450,21450,21450,21450,0
|
|
20240621,203500,2762691300,21450,21450,21450,21450,0
|
|
20240621,203400,2762691300,21450,21450,21450,21450,0
|
|
20240621,203300,2762691300,21450,21450,21450,21450,0
|
|
20240621,203200,2762691300,21450,21450,21450,21450,0
|
|
20240621,203100,2762691300,21450,21450,21450,21450,0
|
|
20240621,203000,2762691300,21450,21450,21450,21450,0
|
|
20240621,202900,2762691300,21450,21450,21450,21450,0
|
|
20240621,202800,2762691300,21450,21450,21450,21450,0
|
|
20240621,202700,2762691300,21450,21450,21450,21450,0
|
|
20240621,202600,2762691300,21450,21450,21450,21450,0
|
|
20240621,202500,2762691300,21450,21450,21450,21450,3326
|
|
20240621,202400,2762691300,21450,21450,21450,21450,0
|
|
20240621,202300,2762691300,21450,21450,21450,21450,0
|
|
20240621,202200,2762691300,21450,21450,21450,21450,0
|
|
20240621,202100,2762691300,21450,21450,21450,21450,0
|
|
20240621,202000,2762691300,21450,21450,21450,21450,0
|
|
20240621,201900,2762691300,21450,21450,21450,21450,0
|
|
20240621,201800,2762691300,21450,21450,21450,21450,0
|
|
20240621,201700,2762691300,21450,21450,21450,21450,0
|
|
20240621,201600,2762691300,21450,21450,21450,21450,0
|
|
20240621,201500,2762691300,21450,21450,21450,21450,0
|
|
20240621,201400,2762691300,21450,21450,21450,21450,0
|
|
20240621,201300,2762691300,21450,21450,21450,21450,0
|
|
20240621,201200,2762691300,21450,21450,21450,21450,0
|
|
20240621,201100,2762691300,21450,21450,21450,21450,0
|
|
20240621,201000,2762691300,21450,21450,21450,21450,0
|
|
20240621,200900,2762691300,21450,21450,21450,21450,0
|
|
20240621,200800,2762691300,21450,21450,21450,21450,0
|
|
20240621,200700,2762691300,21450,21450,21450,21450,0
|
|
20240621,200600,2762691300,21450,21450,21450,21450,0
|
|
20240621,200500,2762691300,21450,21450,21450,21450,0
|
|
20240621,200400,2762691300,21450,21450,21450,21450,0
|
|
20240621,200300,2762691300,21450,21450,21450,21450,0
|
|
20240621,200200,2762691300,21450,21450,21450,21450,0
|
|
20240621,200100,2762691300,21450,21450,21450,21450,0
|
|
20240621,200000,2762691300,21450,21450,21450,21450,0
|
|
20240621,195900,2762691300,21450,21450,21450,21450,0
|
|
20240621,195800,2762691300,21450,21450,21450,21450,0
|
|
20240621,195700,2762691300,21450,21450,21450,21450,0
|
|
20240621,195600,2762691300,21450,21450,21450,21450,0
|
|
20240621,195500,2762691300,21450,21450,21450,21450,3326
|
|
20240621,195400,2762691300,21450,21450,21450,21450,0
|
|
20240621,195300,2762691300,21450,21450,21450,21450,0
|
|
20240621,195200,2762691300,21450,21450,21450,21450,0
|
|
20240621,195100,2762691300,21450,21450,21450,21450,0
|
|
20240621,195000,2762691300,21450,21450,21450,21450,0
|
|
20240621,194900,2762691300,21450,21450,21450,21450,0
|
|
20240621,194800,2762691300,21450,21450,21450,21450,0
|
|
20240621,194700,2762691300,21450,21450,21450,21450,0
|
|
20240621,194600,2762691300,21450,21450,21450,21450,0
|
|
20240621,194500,2762691300,21450,21450,21450,21450,0
|
|
20240621,194400,2762691300,21450,21450,21450,21450,0
|
|
20240621,194300,2762691300,21450,21450,21450,21450,0
|
|
20240621,194200,2762691300,21450,21450,21450,21450,0
|
|
20240621,194100,2762691300,21450,21450,21450,21450,0
|
|
20240621,194000,2762691300,21450,21450,21450,21450,0
|
|
20240621,193900,2762691300,21450,21450,21450,21450,0
|
|
20240621,193800,2762691300,21450,21450,21450,21450,0
|
|
20240621,193700,2762691300,21450,21450,21450,21450,0
|
|
20240621,193600,2762691300,21450,21450,21450,21450,0
|
|
20240621,193500,2762691300,21450,21450,21450,21450,0
|
|
20240621,193400,2762691300,21450,21450,21450,21450,0
|
|
20240621,193300,2762691300,21450,21450,21450,21450,0
|
|
20240621,193200,2762691300,21450,21450,21450,21450,0
|
|
20240621,193100,2762691300,21450,21450,21450,21450,0
|
|
20240621,193000,2762691300,21450,21450,21450,21450,0
|
|
20240621,192900,2762691300,21450,21450,21450,21450,0
|
|
20240621,192800,2762691300,21450,21450,21450,21450,0
|
|
20240621,192700,2762691300,21450,21450,21450,21450,0
|
|
20240621,192600,2762691300,21450,21450,21450,21450,0
|
|
20240621,192500,2762691300,21450,21450,21450,21450,3326
|
|
20240621,192400,2762691300,21450,21450,21450,21450,0
|
|
20240621,192300,2762691300,21450,21450,21450,21450,0
|
|
20240621,192200,2762691300,21450,21450,21450,21450,0
|
|
20240621,192100,2762691300,21450,21450,21450,21450,0
|
|
20240621,192000,2762691300,21450,21450,21450,21450,0
|
|
20240621,191900,2762691300,21450,21450,21450,21450,0
|
|
20240621,191800,2762691300,21450,21450,21450,21450,0
|
|
20240621,191700,2762691300,21450,21450,21450,21450,0
|
|
20240621,191600,2762691300,21450,21450,21450,21450,0
|
|
20240621,191500,2762691300,21450,21450,21450,21450,0
|
|
20240621,191400,2762691300,21450,21450,21450,21450,0
|
|
20240621,191300,2762691300,21450,21450,21450,21450,0
|
|
20240621,191200,2762691300,21450,21450,21450,21450,0
|
|
20240621,191100,2762691300,21450,21450,21450,21450,0
|
|
20240621,191000,2762691300,21450,21450,21450,21450,0
|
|
20240621,190900,2762691300,21450,21450,21450,21450,0
|
|
20240621,190800,2762691300,21450,21450,21450,21450,0
|
|
20240621,190700,2762691300,21450,21450,21450,21450,0
|
|
20240621,190600,2762691300,21450,21450,21450,21450,0
|
|
20240621,190500,2762691300,21450,21450,21450,21450,0
|
|
20240621,190400,2762691300,21450,21450,21450,21450,0
|
|
20240621,190300,2762691300,21450,21450,21450,21450,0
|
|
20240621,190200,2762691300,21450,21450,21450,21450,0
|
|
20240621,190100,2762691300,21450,21450,21450,21450,0
|
|
20240621,190000,2762691300,21450,21450,21450,21450,0
|
|
20240621,185900,2762691300,21450,21450,21450,21450,0
|
|
20240621,185800,2762691300,21450,21450,21450,21450,0
|
|
20240621,185700,2762691300,21450,21450,21450,21450,0
|
|
20240621,185600,2762691300,21450,21450,21450,21450,0
|
|
20240621,185500,2762691300,21450,21450,21450,21450,3326
|
|
20240621,185400,2762691300,21450,21450,21450,21450,0
|
|
20240621,185300,2762691300,21450,21450,21450,21450,0
|
|
20240621,185200,2762691300,21450,21450,21450,21450,0
|
|
20240621,185100,2762691300,21450,21450,21450,21450,0
|
|
20240621,185000,2762691300,21450,21450,21450,21450,0
|
|
20240621,184900,2762691300,21450,21450,21450,21450,0
|
|
20240621,184800,2762691300,21450,21450,21450,21450,0
|
|
20240621,184700,2762691300,21450,21450,21450,21450,0
|
|
20240621,184600,2762691300,21450,21450,21450,21450,0
|
|
20240621,184500,2762691300,21450,21450,21450,21450,0
|
|
20240621,184400,2762691300,21450,21450,21450,21450,0
|
|
20240621,184300,2762691300,21450,21450,21450,21450,0
|
|
20240621,184200,2762691300,21450,21450,21450,21450,0
|
|
20240621,184100,2762691300,21450,21450,21450,21450,0
|
|
20240621,184000,2762691300,21450,21450,21450,21450,0
|
|
20240621,183900,2762691300,21450,21450,21450,21450,0
|
|
20240621,183800,2762691300,21450,21450,21450,21450,0
|
|
20240621,183700,2762691300,21450,21450,21450,21450,0
|
|
20240621,183600,2762691300,21450,21450,21450,21450,0
|
|
20240621,183500,2762691300,21450,21450,21450,21450,0
|
|
20240621,183400,2762691300,21450,21450,21450,21450,0
|
|
20240621,183300,2762691300,21450,21450,21450,21450,0
|
|
20240621,183200,2762691300,21450,21450,21450,21450,0
|
|
20240621,183100,2762691300,21450,21450,21450,21450,0
|
|
20240621,183000,2762691300,21450,21450,21450,21450,0
|
|
20240621,182900,2762691300,21450,21450,21450,21450,0
|
|
20240621,182800,2762691300,21450,21450,21450,21450,0
|
|
20240621,182700,2762691300,21450,21450,21450,21450,0
|
|
20240621,182600,2762691300,21450,21450,21450,21450,0
|
|
20240621,182500,2762691300,21450,21450,21450,21450,3326
|
|
20240621,182400,2762691300,21450,21450,21450,21450,0
|
|
20240621,182300,2762691300,21450,21450,21450,21450,0
|
|
20240621,182200,2762691300,21450,21450,21450,21450,0
|
|
20240621,182100,2762691300,21450,21450,21450,21450,0
|
|
20240621,182000,2762691300,21450,21450,21450,21450,0
|
|
20240621,181900,2762691300,21450,21450,21450,21450,0
|
|
20240621,181800,2762691300,21450,21450,21450,21450,0
|
|
20240621,181700,2762691300,21450,21450,21450,21450,0
|
|
20240621,181600,2762691300,21450,21450,21450,21450,0
|
|
20240621,181500,2762691300,21450,21450,21450,21450,0
|
|
20240621,181400,2762691300,21450,21450,21450,21450,0
|
|
20240621,181300,2762691300,21450,21450,21450,21450,0
|
|
20240621,181200,2762691300,21450,21450,21450,21450,0
|
|
20240621,181100,2762691300,21450,21450,21450,21450,0
|
|
20240621,181000,2762691300,21450,21450,21450,21450,0
|
|
20240621,180900,2762691300,21450,21450,21450,21450,0
|
|
20240621,180800,2762691300,21450,21450,21450,21450,0
|
|
20240621,180700,2762691300,21450,21450,21450,21450,0
|
|
20240621,180600,2762691300,21450,21450,21450,21450,0
|
|
20240621,180500,2762691300,21450,21450,21450,21450,0
|
|
20240621,180400,2762691300,21450,21450,21450,21450,0
|
|
20240621,180300,2762691300,21450,21450,21450,21450,0
|
|
20240621,180200,2762691300,21450,21450,21450,21450,0
|
|
20240621,180100,2762691300,21450,21450,21450,21450,0
|
|
20240621,180000,2762691300,21450,21450,21450,21450,0
|
|
20240621,175900,2762691300,21450,21450,21450,21450,0
|
|
20240621,175800,2762691300,21450,21450,21450,21450,0
|
|
20240621,175700,2762691300,21450,21450,21450,21450,0
|
|
20240621,175600,2762691300,21450,21450,21450,21450,0
|
|
20240621,175500,2762691300,21450,21450,21450,21450,3326
|
|
20240621,175400,2762691300,21450,21450,21450,21450,0
|
|
20240621,175300,2762691300,21450,21450,21450,21450,0
|
|
20240621,175200,2762691300,21450,21450,21450,21450,0
|
|
20240621,175100,2762691300,21450,21450,21450,21450,0
|
|
20240621,175000,2762691300,21450,21450,21450,21450,0
|
|
20240621,174900,2762691300,21450,21450,21450,21450,0
|
|
20240621,174800,2762691300,21450,21450,21450,21450,0
|
|
20240621,174700,2762691300,21450,21450,21450,21450,0
|
|
20240621,174600,2762691300,21450,21450,21450,21450,0
|
|
20240621,174500,2762691300,21450,21450,21450,21450,0
|
|
20240621,174400,2762691300,21450,21450,21450,21450,0
|
|
20240621,174300,2762691300,21450,21450,21450,21450,0
|
|
20240621,174200,2762691300,21450,21450,21450,21450,0
|
|
20240621,174100,2762691300,21450,21450,21450,21450,0
|
|
20240621,174000,2762691300,21450,21450,21450,21450,0
|
|
20240621,173900,2762691300,21450,21450,21450,21450,0
|
|
20240621,173800,2762691300,21450,21450,21450,21450,0
|
|
20240621,173700,2762691300,21450,21450,21450,21450,0
|
|
20240621,173600,2762691300,21450,21450,21450,21450,0
|
|
20240621,173500,2762691300,21450,21450,21450,21450,0
|
|
20240621,173400,2762691300,21450,21450,21450,21450,0
|
|
20240621,173300,2762691300,21450,21450,21450,21450,0
|
|
20240621,173200,2762691300,21450,21450,21450,21450,0
|
|
20240621,173100,2762691300,21450,21450,21450,21450,0
|
|
20240621,173000,2762691300,21450,21450,21450,21450,0
|
|
20240621,172900,2762691300,21450,21450,21450,21450,0
|
|
20240621,172800,2762691300,21450,21450,21450,21450,0
|
|
20240621,172700,2762691300,21450,21450,21450,21450,0
|
|
20240621,172600,2762691300,21450,21450,21450,21450,0
|
|
20240621,172500,2762691300,21450,21450,21450,21450,3326
|
|
20240621,172400,2762691300,21450,21450,21450,21450,0
|
|
20240621,172300,2762691300,21450,21450,21450,21450,0
|
|
20240621,172200,2762691300,21450,21450,21450,21450,0
|
|
20240621,172100,2762691300,21450,21450,21450,21450,0
|
|
20240621,172000,2762691300,21450,21450,21450,21450,0
|
|
20240621,171900,2762691300,21450,21450,21450,21450,0
|
|
20240621,171800,2762691300,21450,21450,21450,21450,0
|
|
20240621,171700,2762691300,21450,21450,21450,21450,0
|
|
20240621,171600,2762691300,21450,21450,21450,21450,0
|
|
20240621,171500,2762691300,21450,21450,21450,21450,0
|
|
20240621,171400,2762691300,21450,21450,21450,21450,0
|
|
20240621,171300,2762691300,21450,21450,21450,21450,0
|
|
20240621,171200,2762691300,21450,21450,21450,21450,0
|
|
20240621,171100,2762691300,21450,21450,21450,21450,0
|
|
20240621,171000,2762691300,21450,21450,21450,21450,0
|
|
20240621,170900,2762691300,21450,21450,21450,21450,0
|
|
20240621,170800,2762691300,21450,21450,21450,21450,0
|
|
20240621,170700,2762691300,21450,21450,21450,21450,0
|
|
20240621,170600,2762691300,21450,21450,21450,21450,0
|
|
20240621,170500,2762691300,21450,21450,21450,21450,0
|
|
20240621,170400,2762691300,21450,21450,21450,21450,0
|
|
20240621,170300,2762691300,21450,21450,21450,21450,0
|
|
20240621,170200,2762691300,21450,21450,21450,21450,0
|
|
20240621,170100,2762691300,21450,21450,21450,21450,0
|
|
20240621,170000,2762691300,21450,21450,21450,21450,0
|
|
20240621,165900,2762691300,21450,21450,21450,21450,0
|
|
20240621,165800,2762691300,21450,21450,21450,21450,0
|
|
20240621,165700,2762691300,21450,21450,21450,21450,0
|
|
20240621,165600,2762691300,21450,21450,21450,21450,0
|
|
20240621,165500,2762691300,21450,21450,21450,21450,3326
|
|
20240621,165400,2762691300,21450,21450,21450,21450,0
|
|
20240621,165300,2762691300,21450,21450,21450,21450,0
|
|
20240621,165200,2762691300,21450,21450,21450,21450,0
|
|
20240621,165100,2762691300,21450,21450,21450,21450,0
|
|
20240621,165000,2762691300,21450,21450,21450,21450,0
|
|
20240621,164900,2762691300,21450,21450,21450,21450,0
|
|
20240621,164800,2762691300,21450,21450,21450,21450,0
|
|
20240621,164700,2762691300,21450,21450,21450,21450,0
|
|
20240621,164600,2762691300,21450,21450,21450,21450,0
|
|
20240621,164500,2762691300,21450,21450,21450,21450,0
|
|
20240621,164400,2762691300,21450,21450,21450,21450,0
|
|
20240621,164300,2762691300,21450,21450,21450,21450,0
|
|
20240621,164200,2762691300,21450,21450,21450,21450,0
|
|
20240621,164100,2762691300,21450,21450,21450,21450,0
|
|
20240621,164000,2762691300,21450,21450,21450,21450,0
|
|
20240621,163900,2762691300,21450,21450,21450,21450,0
|
|
20240621,163800,2762691300,21450,21450,21450,21450,0
|
|
20240621,163700,2762691300,21450,21450,21450,21450,0
|
|
20240621,163600,2762691300,21450,21450,21450,21450,0
|
|
20240621,163500,2762691300,21450,21450,21450,21450,0
|
|
20240621,163400,2762691300,21450,21450,21450,21450,0
|
|
20240621,163300,2762691300,21450,21450,21450,21450,0
|
|
20240621,163200,2762691300,21450,21450,21450,21450,0
|
|
20240621,163100,2762691300,21450,21450,21450,21450,0
|
|
20240621,163000,2762691300,21450,21450,21450,21450,0
|
|
20240621,162900,2762691300,21450,21450,21450,21450,0
|
|
20240621,162800,2762691300,21450,21450,21450,21450,0
|
|
20240621,162700,2762691300,21450,21450,21450,21450,0
|
|
20240621,162600,2762691300,21450,21450,21450,21450,0
|
|
20240621,162500,2762691300,21450,21450,21450,21450,3326
|
|
20240621,162400,2762691300,21450,21450,21450,21450,0
|
|
20240621,162300,2762691300,21450,21450,21450,21450,0
|
|
20240621,162200,2762691300,21450,21450,21450,21450,0
|
|
20240621,162100,2762691300,21450,21450,21450,21450,0
|
|
20240621,162000,2762691300,21450,21450,21450,21450,0
|
|
20240621,161900,2762691300,21450,21450,21450,21450,0
|
|
20240621,161800,2762691300,21450,21450,21450,21450,0
|
|
20240621,161700,2762691300,21450,21450,21450,21450,0
|
|
20240621,161600,2762691300,21450,21450,21450,21450,0
|
|
20240621,161500,2762691300,21450,21450,21450,21450,0
|
|
20240621,161400,2762691300,21450,21450,21450,21450,0
|
|
20240621,161300,2762691300,21450,21450,21450,21450,0
|
|
20240621,161200,2762691300,21450,21450,21450,21450,0
|
|
20240621,161100,2762691300,21450,21450,21450,21450,0
|
|
20240621,161000,2762691300,21450,21450,21450,21450,0
|
|
20240621,160900,2762691300,21450,21450,21450,21450,0
|
|
20240621,160800,2762691300,21450,21450,21450,21450,0
|
|
20240621,160700,2762691300,21450,21450,21450,21450,0
|
|
20240621,160600,2762691300,21450,21450,21450,21450,0
|
|
20240621,160500,2762691300,21450,21450,21450,21450,0
|
|
20240621,160400,2762691300,21450,21450,21450,21450,0
|
|
20240621,160300,2762691300,21450,21450,21450,21450,0
|
|
20240621,160200,2762691300,21450,21450,21450,21450,0
|
|
20240621,160100,2762691300,21450,21450,21450,21450,0
|
|
20240621,160000,2762691300,21450,21450,21450,21450,0
|
|
20240621,155900,2762691300,21450,21450,21450,21450,0
|
|
20240621,155800,2762691300,21450,21450,21450,21450,0
|
|
20240621,155700,2762691300,21450,21450,21450,21450,0
|
|
20240621,155600,2762691300,21450,21450,21450,21450,0
|
|
20240621,155500,2762691300,21450,21450,21450,21450,3326
|
|
20240621,155400,2762691300,21450,21450,21450,21450,0
|
|
20240621,155300,2762691300,21450,21450,21450,21450,0
|
|
20240621,155200,2762691300,21450,21450,21450,21450,0
|
|
20240621,155100,2762691300,21450,21450,21450,21450,0
|
|
20240621,155000,2762691300,21450,21450,21450,21450,0
|
|
20240621,154900,2762691300,21450,21450,21450,21450,0
|
|
20240621,154800,2762691300,21450,21450,21450,21450,0
|
|
20240621,154700,2762691300,21450,21450,21450,21450,0
|
|
20240621,154600,2762691300,21450,21450,21450,21450,0
|
|
20240621,154500,2762691300,21450,21450,21450,21450,0
|
|
20240621,154400,2762691300,21450,21450,21450,21450,0
|
|
20240621,154300,2762691300,21450,21450,21450,21450,0
|
|
20240621,154200,2762691300,21450,21450,21450,21450,0
|
|
20240621,154100,2762691300,21450,21450,21450,21450,0
|
|
20240621,154000,2762691300,21450,21450,21450,21450,0
|
|
20240621,153900,2762691300,21450,21450,21450,21450,0
|
|
20240621,153800,2762691300,21450,21450,21450,21450,0
|
|
20240621,153700,2762691300,21450,21450,21450,21450,0
|
|
20240621,153600,2762691300,21450,21450,21450,21450,0
|
|
20240621,153500,2762691300,21450,21450,21450,21450,0
|
|
20240621,153400,2762691300,21450,21450,21450,21450,0
|
|
20240621,153300,2762691300,21450,21450,21450,21450,0
|
|
20240621,153200,2762691300,21450,21450,21450,21450,0
|
|
20240621,153100,2762691300,21450,21450,21450,21450,0
|
|
20240621,153000,2762691300,21450,21450,21450,21450,3326
|
|
20240621,152900,2691348600,21450,21450,21450,21450,0
|
|
20240621,152800,2691348600,21450,21450,21450,21450,0
|
|
20240621,152700,2691348600,21450,21450,21450,21450,0
|
|
20240621,152600,2691348600,21450,21450,21450,21450,0
|
|
20240621,152500,2691348600,21450,21450,21450,21450,0
|
|
20240621,152400,2691348600,21450,21450,21450,21450,0
|
|
20240621,152300,2691348600,21450,21450,21450,21450,0
|
|
20240621,152200,2691348600,21450,21450,21450,21450,0
|
|
20240621,152100,2691348600,21450,21450,21450,21450,0
|
|
20240621,152000,2691348600,21450,21450,21450,21450,0
|
|
20240621,151900,2691348600,21450,21450,21450,21300,311
|
|
20240621,151800,2684686150,21450,21500,21500,21300,546
|
|
20240621,151700,2672994000,21500,21450,21500,21400,454
|
|
20240621,151600,2663250500,21450,21500,21550,21450,1485
|
|
20240621,151500,2631359650,21500,21250,21550,21250,7151
|
|
20240621,151400,2478528650,21250,21250,21250,21250,1033
|
|
20240621,151300,2456577400,21250,21250,21250,21200,506
|
|
20240621,151200,2445825650,21250,21250,21300,21250,259
|
|
20240621,151100,2440321850,21250,21200,21300,21200,649
|
|
20240621,151000,2426528100,21250,21150,21250,21150,312
|
|
20240621,150900,2419915300,21200,21150,21200,21150,287
|
|
20240621,150800,2413843500,21200,21200,21200,21200,132
|
|
20240621,150700,2411045100,21200,21200,21250,21200,303
|
|
20240621,150600,2404621450,21200,21200,21250,21200,291
|
|
20240621,150500,2398449200,21200,21200,21200,21200,19
|
|
20240621,150400,2398046400,21200,21200,21200,21200,42
|
|
20240621,150300,2397156000,21200,21200,21200,21200,261
|
|
20240621,150200,2391622800,21200,21200,21200,21200,2
|
|
20240621,150100,2391580400,21200,21250,21250,21200,2149
|
|
20240621,150000,2345914750,21250,21250,21300,21250,78
|
|
20240621,145900,2344257200,21250,21300,21300,21250,136
|
|
20240621,145800,2341365250,21300,21250,21300,21250,150
|
|
20240621,145700,2338174650,21300,21200,21300,21200,912
|
|
20240621,145600,2318796900,21200,21200,21200,21200,827
|
|
20240621,145500,2301264500,21200,21150,21200,21100,684
|
|
20240621,145400,2286773950,21150,21050,21150,21050,206
|
|
20240621,145300,2282431300,21000,20950,21000,20950,271
|
|
20240621,145200,2276741350,20950,20950,20950,20950,106
|
|
20240621,145100,2274520650,20950,20950,20950,20900,218
|
|
20240621,145000,2269953600,20900,20900,20950,20900,62
|
|
20240621,144900,2268657600,20900,20900,20950,20900,52
|
|
20240621,144800,2267570000,20950,20950,20950,20900,414
|
|
20240621,144700,2258911900,20900,20900,20900,20900,349
|
|
20240621,144600,2251617800,20900,20900,20900,20900,122
|
|
20240621,144500,2249068000,20950,20950,20950,20950,6
|
|
20240621,144400,2248942300,20950,20950,20950,20950,72
|
|
20240621,144300,2247433900,20950,20950,20950,20950,83
|
|
20240621,144200,2245695050,21000,20950,21000,20950,573
|
|
20240621,144100,2233662150,21000,20950,21000,20950,113
|
|
20240621,144000,2231294750,20950,20950,20950,20950,0
|
|
20240621,143900,2231294750,20950,20950,20950,20950,226
|
|
20240621,143800,2226560050,20950,20950,20950,20950,64
|
|
20240621,143700,2225219250,20950,20950,20950,20950,0
|
|
20240621,143600,2225219250,20950,20950,20950,20950,148
|
|
20240621,143500,2222118650,20950,21000,21050,20950,173
|
|
20240621,143400,2218480600,20950,21000,21000,20950,95
|
|
20240621,143300,2216486800,21000,21000,21000,20950,175
|
|
20240621,143200,2212815300,20950,20900,20950,20900,122
|
|
20240621,143100,2210261450,20950,20950,20950,20900,368
|
|
20240621,143000,2202562100,21000,21000,21000,21000,2
|
|
20240621,142900,2202520100,21000,20950,21000,20950,69
|
|
20240621,142800,2201072150,21000,20950,21000,20950,115
|
|
20240621,142700,2198662150,20950,20950,20950,20950,252
|
|
20240621,142600,2193382750,20950,21000,21000,20950,155
|
|
20240621,142500,2190135450,20950,21000,21000,20950,47
|
|
20240621,142400,2189149500,20950,20950,20950,20950,0
|
|
20240621,142300,2189149500,20950,20950,20950,20950,0
|
|
20240621,142200,2189149500,20950,20950,20950,20900,138
|
|
20240621,142100,2186259450,20950,20950,20950,20950,361
|
|
20240621,142000,2178696500,20950,20950,21000,20950,164
|
|
20240621,141900,2175260600,20950,20950,21000,20950,121
|
|
20240621,141800,2172723150,21000,21000,21000,21000,2
|
|
20240621,141700,2172681150,21000,20950,21000,20950,230
|
|
20240621,141600,2167856650,20950,20950,20950,20950,0
|
|
20240621,141500,2167856650,20950,21000,21000,20950,72
|
|
20240621,141400,2166348150,20950,20950,20950,20950,452
|
|
20240621,141300,2156878750,20950,20950,20950,20950,0
|
|
20240621,141200,2156878750,20950,20950,20950,20950,63
|
|
20240621,141100,2155558900,20950,20950,20950,20950,36
|
|
20240621,141000,2154804700,21000,20950,21000,20950,11
|
|
20240621,140900,2154574200,20950,20950,20950,20950,213
|
|
20240621,140800,2150111850,20950,21000,21000,20950,311
|
|
20240621,140700,2143593250,21000,21000,21000,21000,667
|
|
20240621,140600,2129586250,21000,21000,21000,21000,0
|
|
20240621,140500,2129586250,21000,20950,21000,20950,137
|
|
20240621,140400,2126716050,20950,20950,20950,20950,30
|
|
20240621,140300,2126087550,20950,21000,21000,20950,13
|
|
20240621,140200,2125815050,20950,20950,20950,20950,0
|
|
20240621,140100,2125815050,20950,20950,21000,20950,127
|
|
20240621,140000,2123154350,20950,21000,21000,20950,105
|
|
20240621,135900,2120949600,21000,21000,21000,21000,22
|
|
20240621,135800,2120487600,21000,20950,21000,20950,172
|
|
20240621,135700,2116876700,21000,21000,21000,21000,36
|
|
20240621,135600,2116120700,20950,20950,20950,20950,42
|
|
20240621,135500,2115240800,20950,20950,20950,20950,92
|
|
20240621,135400,2113313400,20950,20950,20950,20950,0
|
|
20240621,135300,2113313400,20950,20950,20950,20950,340
|
|
20240621,135200,2106190400,20950,20950,21000,20950,86
|
|
20240621,135100,2104388600,20950,20950,20950,20950,23
|
|
20240621,135000,2103906750,20950,20950,20950,20950,30
|
|
20240621,134900,2103278250,21000,21000,21000,21000,10
|
|
20240621,134800,2103068250,20950,20950,20950,20950,166
|
|
20240621,134700,2099590550,20950,20950,20950,20950,446
|
|
20240621,134600,2090246850,20950,20950,21000,20950,400
|
|
20240621,134500,2081866800,20950,21000,21000,20950,62
|
|
20240621,134400,2080564900,21000,21000,21000,21000,441
|
|
20240621,134300,2071303900,21000,21000,21000,21000,100
|
|
20240621,134200,2069203900,21000,21000,21000,21000,32
|
|
20240621,134100,2068531900,20950,20950,20950,20950,21
|
|
20240621,134000,2068091950,20950,20950,20950,20950,0
|
|
20240621,133900,2068091950,20950,20950,20950,20950,0
|
|
20240621,133800,2068091950,20950,20950,21000,20950,851
|
|
20240621,133700,2050260500,21000,21000,21000,21000,0
|
|
20240621,133600,2050260500,21000,21000,21000,21000,145
|
|
20240621,133500,2047215500,20950,20950,20950,20950,0
|
|
20240621,133400,2047215500,20950,20950,20950,20950,27
|
|
20240621,133300,2046649850,20950,20950,20950,20950,50
|
|
20240621,133200,2045602350,20950,20950,20950,20950,10
|
|
20240621,133100,2045392850,20950,20950,20950,20950,122
|
|
20240621,133000,2042836950,21000,21000,21000,20950,1127
|
|
20240621,132900,2019216650,20950,20950,20950,20950,0
|
|
20240621,132800,2019216650,20950,20950,20950,20950,45
|
|
20240621,132700,2018273900,20950,21000,21000,20950,422
|
|
20240621,132600,2009429600,21000,21000,21000,21000,3
|
|
20240621,132500,2009366600,21000,21050,21050,21000,16
|
|
20240621,132400,2009030350,21050,20950,21050,20950,341
|
|
20240621,132300,2001885250,21000,21050,21050,21000,112
|
|
20240621,132200,1999533150,21000,21000,21000,21000,406
|
|
20240621,132100,1991007150,21000,21000,21000,21000,23
|
|
20240621,132000,1990524150,21000,21050,21050,21000,942
|
|
20240621,131900,1970741900,21050,21050,21050,21050,0
|
|
20240621,131800,1970741900,21050,21050,21050,21050,5
|
|
20240621,131700,1970636650,21050,21000,21050,21000,67
|
|
20240621,131600,1969229400,21000,21000,21000,21000,245
|
|
20240621,131500,1964084400,21000,21000,21000,21000,39
|
|
20240621,131400,1963265400,21000,21000,21000,21000,131
|
|
20240621,131300,1960514400,21050,21050,21050,21050,10
|
|
20240621,131200,1960303900,21050,21050,21050,21050,7
|
|
20240621,131100,1960156550,21050,21000,21050,21000,37
|
|
20240621,131000,1959379300,21000,21050,21050,21000,322
|
|
20240621,130900,1952617000,21050,21050,21050,21050,4
|
|
20240621,130800,1952532800,21000,21000,21000,21000,16
|
|
20240621,130700,1952196800,21000,21050,21050,21000,24
|
|
20240621,130600,1951692650,21050,21050,21050,21000,43
|
|
20240621,130500,1950789500,21050,21000,21050,21000,48
|
|
20240621,130400,1949781450,21000,21000,21000,21000,121
|
|
20240621,130300,1947240450,21050,21050,21050,21050,7
|
|
20240621,130200,1947093100,21050,21000,21050,21000,477
|
|
20240621,130100,1937055600,21000,21000,21000,21000,30
|
|
20240621,130000,1936425600,21000,21050,21050,21000,157
|
|
20240621,125900,1933128500,21050,21050,21050,21050,361
|
|
20240621,125800,1925529450,21050,21050,21050,21050,103
|
|
20240621,125700,1923361300,21000,21000,21000,21000,71
|
|
20240621,125600,1921870300,21000,21050,21050,21000,424
|
|
20240621,125500,1912965100,21050,21050,21050,21050,0
|
|
20240621,125400,1912965100,21050,21050,21050,21050,1
|
|
20240621,125300,1912944050,21050,21050,21050,21000,40
|
|
20240621,125200,1912103100,21050,21050,21050,21050,13
|
|
20240621,125100,1911829450,21050,21050,21050,21050,50
|
|
20240621,125000,1910776950,21050,21000,21050,21000,148
|
|
20240621,124900,1907666450,21000,21000,21000,21000,5
|
|
20240621,124800,1907561450,21000,21000,21000,21000,0
|
|
20240621,124700,1907561450,21000,21000,21000,21000,22
|
|
20240621,124600,1907099450,21000,21000,21000,21000,134
|
|
20240621,124500,1904285450,20950,20950,20950,20950,1
|
|
20240621,124400,1904264500,21000,21000,21000,20950,823
|
|
20240621,124300,1886995150,20950,20950,20950,20950,225
|
|
20240621,124200,1882281400,20950,20950,20950,20950,176
|
|
20240621,124100,1878594200,20950,20950,20950,20950,180
|
|
20240621,124000,1874823200,20950,20950,20950,20950,31
|
|
20240621,123900,1874173750,21000,21000,21000,21000,3
|
|
20240621,123800,1874110750,21000,20950,21000,20950,3
|
|
20240621,123700,1874047800,20950,20950,20950,20950,435
|
|
20240621,123600,1864934550,20950,21000,21000,20950,81
|
|
20240621,123500,1863235100,21000,21000,21000,21000,70
|
|
20240621,123400,1861765100,21000,20950,21000,20950,36
|
|
20240621,123300,1861010800,20950,20950,20950,20950,21
|
|
20240621,123200,1860570850,21000,21000,21000,21000,1106
|
|
20240621,123100,1837344850,21000,21000,21000,21000,101
|
|
20240621,123000,1835223850,20950,20950,20950,20950,545
|
|
20240621,122900,1823806100,20950,20950,20950,20950,96
|
|
20240621,122800,1821794900,20950,20950,20950,20950,142
|
|
20240621,122700,1818820000,20950,20950,20950,20950,736
|
|
20240621,122600,1803400800,20950,20950,20950,20950,302
|
|
20240621,122500,1797073900,20950,20950,20950,20950,0
|
|
20240621,122400,1797073900,20950,21000,21000,20950,11
|
|
20240621,122300,1796842950,21000,20950,21000,20950,231
|
|
20240621,122200,1792003450,20950,21000,21000,20950,401
|
|
20240621,122100,1783602450,21000,21000,21000,21000,3
|
|
20240621,122000,1783539450,21000,21000,21000,21000,91
|
|
20240621,121900,1781628450,20950,20950,20950,20950,81
|
|
20240621,121800,1779931500,20950,20950,20950,20950,0
|
|
20240621,121700,1779931500,20950,21000,21000,20950,46
|
|
20240621,121600,1778967050,20950,20950,20950,20950,29
|
|
20240621,121500,1778359500,21000,21000,21000,21000,357
|
|
20240621,121400,1770862500,21000,21000,21000,21000,71
|
|
20240621,121300,1769371500,21000,20950,21000,20950,41
|
|
20240621,121200,1768511000,20950,20950,21000,20950,149
|
|
20240621,121100,1765387350,21000,21000,21000,21000,109
|
|
20240621,121000,1763098350,20950,20950,20950,20950,106
|
|
20240621,120900,1760877650,20950,20950,20950,20900,132
|
|
20240621,120800,1758115850,20950,20950,20950,20900,2213
|
|
20240621,120700,1711863100,20950,20950,21000,20950,771
|
|
20240621,120600,1695708200,20950,21000,21000,20950,579
|
|
20240621,120500,1683577400,20950,20950,20950,20950,0
|
|
20240621,120400,1683577400,20950,21000,21050,20950,4009
|
|
20240621,120300,1599588400,20950,20950,20950,20950,3
|
|
20240621,120200,1599525550,21000,21000,21000,20950,704
|
|
20240621,120100,1584752200,21050,21000,21050,20950,1903
|
|
20240621,120000,1544792100,21000,21000,21000,21000,3909
|
|
20240621,115900,1462703100,21000,21000,21000,21000,24
|
|
20240621,115800,1462199100,21050,21050,21050,21000,292
|
|
20240621,115700,1456066900,21050,21050,21050,21000,210
|
|
20240621,115600,1451651400,21050,21050,21050,21000,154
|
|
20240621,115500,1448416200,21000,21000,21050,21000,138
|
|
20240621,115400,1445517650,21000,21000,21050,21000,309
|
|
20240621,115300,1439028600,21000,21000,21050,21000,75
|
|
20240621,115200,1437452600,21000,21050,21050,21000,25
|
|
20240621,115100,1436927450,21000,21000,21000,21000,158
|
|
20240621,115000,1433609450,21050,21050,21050,21000,113
|
|
20240621,114900,1431233900,21000,21050,21050,21000,121
|
|
20240621,114800,1428687900,21050,21050,21050,21050,22
|
|
20240621,114700,1428224800,21050,21050,21050,21050,217
|
|
20240621,114600,1423656950,21000,21000,21000,21000,100
|
|
20240621,114500,1421556950,21050,21050,21050,21000,55
|
|
20240621,114400,1420400250,21050,21000,21050,21000,622
|
|
20240621,114300,1407338200,21000,21000,21000,21000,411
|
|
20240621,114200,1398707200,21000,21000,21050,21000,222
|
|
20240621,114100,1394045150,21050,21000,21050,21000,14
|
|
20240621,114000,1393750750,21000,21050,21050,21000,322
|
|
20240621,113900,1386988150,21050,21050,21050,21050,56
|
|
20240621,113800,1385809350,21000,21050,21050,21000,36
|
|
20240621,113700,1385052650,21000,21050,21050,21000,288
|
|
20240621,113600,1378995250,21000,21050,21050,21000,1456
|
|
20240621,113500,1348369650,21050,21050,21050,21050,122
|
|
20240621,113400,1345801550,21100,21100,21100,21100,38
|
|
20240621,113300,1344999750,21050,21050,21050,21050,0
|
|
20240621,113200,1344999750,21050,21050,21050,21050,21
|
|
20240621,113100,1344557700,21050,21150,21150,21050,133
|
|
20240621,113000,1341757500,21150,21150,21150,21150,22
|
|
20240621,112900,1341292200,21150,21150,21150,21150,0
|
|
20240621,112800,1341292200,21150,21050,21150,21050,27
|
|
20240621,112700,1340723250,21100,21100,21100,21100,0
|
|
20240621,112600,1340723250,21100,21000,21100,21000,71
|
|
20240621,112500,1339231250,21000,21000,21000,21000,898
|
|
20240621,112400,1320373250,21150,21150,21150,21150,51
|
|
20240621,112300,1319294600,21050,21050,21100,21050,273
|
|
20240621,112200,1313547900,21050,21050,21050,21050,2
|
|
20240621,112100,1313505800,21050,21050,21050,21050,141
|
|
20240621,112000,1310537750,21100,21100,21100,21050,892
|
|
20240621,111900,1291730050,21100,21000,21100,21000,251
|
|
20240621,111800,1286458950,21000,21050,21050,21000,1722
|
|
20240621,111700,1250256800,21100,21100,21100,21100,6
|
|
20240621,111600,1250130200,21100,21100,21100,21100,41
|
|
20240621,111500,1249265100,21100,21100,21100,21100,101
|
|
20240621,111400,1247134000,21050,21050,21100,21050,357
|
|
20240621,111300,1239612700,21050,21050,21050,21050,1085
|
|
20240621,111200,1216773450,21100,21050,21100,21050,78
|
|
20240621,111100,1215131450,21050,21050,21100,21050,162
|
|
20240621,111000,1211720850,21150,21100,21150,21000,3369
|
|
20240621,110900,1140842150,21100,21150,21150,21100,91
|
|
20240621,110800,1138922000,21100,21100,21100,21100,89
|
|
20240621,110700,1137044100,21100,21200,21200,21050,3290
|
|
20240621,110600,1067553300,21250,21250,21250,21250,0
|
|
20240621,110500,1067553300,21250,21250,21250,21250,0
|
|
20240621,110400,1067553300,21250,21200,21250,21200,1048
|
|
20240621,110300,1045324600,21200,21200,21200,21200,30
|
|
20240621,110200,1044688600,21200,21200,21250,21200,611
|
|
20240621,110100,1031733600,21200,21250,21250,21200,211
|
|
20240621,110000,1027252900,21200,21200,21200,21200,1
|
|
20240621,105900,1027231700,21200,21200,21200,21200,506
|
|
20240621,105800,1016504500,21250,21250,21250,21250,463
|
|
20240621,105700,1006665750,21250,21300,21300,21250,139
|
|
20240621,105600,1003706100,21250,21250,21250,21250,0
|
|
20240621,105500,1003706100,21250,21250,21250,21250,41
|
|
20240621,105400,1002834850,21300,21250,21300,21250,54
|
|
20240621,105300,1001685700,21300,21300,21300,21300,56
|
|
20240621,105200,1000492900,21300,21300,21300,21300,573
|
|
20240621,105100,988288000,21300,21300,21300,21300,131
|
|
20240621,105000,985497700,21300,21350,21350,21300,25
|
|
20240621,104900,984964950,21350,21350,21350,21350,70
|
|
20240621,104800,983470450,21300,21300,21300,21300,17
|
|
20240621,104700,983108350,21300,21350,21350,21300,22
|
|
20240621,104600,982639700,21350,21300,21350,21300,54
|
|
20240621,104500,981489450,21350,21350,21350,21350,58
|
|
20240621,104400,980251150,21300,21350,21350,21300,281
|
|
20240621,104300,974265350,21350,21350,21350,21350,5
|
|
20240621,104200,974158600,21300,21300,21350,21300,158
|
|
20240621,104100,970789050,21300,21300,21300,21300,14
|
|
20240621,104000,970490850,21300,21350,21350,21300,164
|
|
20240621,103900,966997500,21350,21350,21350,21350,266
|
|
20240621,103800,961318400,21350,21350,21350,21350,251
|
|
20240621,103700,955959550,21350,21300,21350,21300,332
|
|
20240621,103600,948887400,21300,21300,21300,21300,0
|
|
20240621,103500,948887400,21300,21300,21300,21300,5
|
|
20240621,103400,948780900,21300,21300,21300,21300,22
|
|
20240621,103300,948312300,21300,21300,21300,21300,5
|
|
20240621,103200,948205800,21300,21300,21300,21300,4
|
|
20240621,103100,948120600,21300,21300,21300,21300,0
|
|
20240621,103000,948120600,21300,21300,21300,21300,42
|
|
20240621,102900,947226000,21300,21300,21300,21300,6
|
|
20240621,102800,947098200,21350,21350,21350,21350,80
|
|
20240621,102700,945390200,21350,21350,21350,21350,365
|
|
20240621,102600,937597450,21350,21350,21350,21350,2
|
|
20240621,102500,937554750,21350,21350,21350,21350,100
|
|
20240621,102400,935419750,21300,21250,21300,21250,105
|
|
20240621,102300,933183600,21250,21250,21300,21250,74
|
|
20240621,102200,931610950,21250,21250,21250,21250,70
|
|
20240621,102100,930123450,21250,21250,21250,21250,33
|
|
20240621,102000,929422200,21250,21200,21250,21200,78
|
|
20240621,101900,927766250,21200,21200,21200,21200,120
|
|
20240621,101800,925222250,21250,21300,21300,21250,726
|
|
20240621,101700,909793500,21250,21200,21300,21200,1056
|
|
20240621,101600,887359300,21250,21200,21250,21200,156
|
|
20240621,101500,884045250,21200,21250,21250,21200,120
|
|
20240621,101400,881500600,21200,21200,21250,21200,188
|
|
20240621,101300,877513950,21250,21250,21250,21200,78
|
|
20240621,101200,875857500,21300,21200,21300,21150,51
|
|
20240621,101100,874778100,21150,21350,21350,21150,4084
|
|
20240621,101000,788047550,21350,21350,21350,21350,690
|
|
20240621,100900,773316050,21400,21400,21400,21400,509
|
|
20240621,100800,762423450,21400,21400,21400,21400,551
|
|
20240621,100700,750632050,21450,21450,21450,21450,51
|
|
20240621,100600,749538100,21450,21450,21450,21400,47
|
|
20240621,100500,748531100,21450,21450,21450,21450,3
|
|
20240621,100400,748466750,21450,21450,21450,21450,45
|
|
20240621,100300,747501500,21400,21450,21450,21400,65
|
|
20240621,100200,746108750,21450,21450,21450,21450,78
|
|
20240621,100100,744435650,21450,21500,21500,21400,433
|
|
20240621,100000,735150100,21500,21450,21500,21450,24
|
|
20240621,095900,734635200,21500,21500,21550,21450,457
|
|
20240621,095800,724811000,21550,21600,21600,21450,453
|
|
20240621,095700,715062100,21600,21500,21600,21500,977
|
|
20240621,095600,694017650,21500,21500,21550,21450,434
|
|
20240621,095500,684683750,21450,21450,21500,21450,1028
|
|
20240621,095400,662582800,21450,21500,21500,21450,62
|
|
20240621,095300,661252500,21450,21450,21500,21400,919
|
|
20240621,095200,641559000,21450,21450,21450,21450,20
|
|
20240621,095100,641130000,21450,21450,21450,21450,204
|
|
20240621,095000,636754200,21450,21400,21500,21400,358
|
|
20240621,094900,629075300,21450,21450,21450,21400,144
|
|
20240621,094800,625987750,21450,21400,21450,21400,47
|
|
20240621,094700,624981250,21400,21400,21400,21400,50
|
|
20240621,094600,623911250,21400,21450,21450,21400,187
|
|
20240621,094500,619901450,21450,21450,21500,21450,1362
|
|
20240621,094400,590684050,21450,21350,21450,21350,861
|
|
20240621,094300,572261100,21350,21350,21350,21250,263
|
|
20240621,094200,566662500,21300,21300,21350,21250,862
|
|
20240621,094100,548294900,21300,21350,21350,21300,1546
|
|
20240621,094000,515297550,21350,21300,21350,21300,1172
|
|
20240621,093900,490331700,21300,21350,21350,21250,597
|
|
20240621,093800,477591600,21350,21350,21350,21350,90
|
|
20240621,093700,475670100,21250,21300,21300,21250,299
|
|
20240621,093600,469316250,21300,21250,21300,21250,399
|
|
20240621,093500,460820100,21250,21250,21300,21250,421
|
|
20240621,093400,451872850,21250,21250,21300,21250,145
|
|
20240621,093300,448788800,21300,21300,21300,21250,428
|
|
20240621,093200,439675900,21300,21300,21350,21300,197
|
|
20240621,093100,435479300,21300,21350,21350,21300,34
|
|
20240621,093000,434753850,21350,21300,21350,21300,80
|
|
20240621,092900,433048700,21300,21300,21350,21300,292
|
|
20240621,092800,426828750,21300,21250,21300,21250,226
|
|
20240621,092700,422015650,21300,21300,21300,21250,161
|
|
20240621,092600,418588850,21250,21300,21300,21250,57
|
|
20240621,092500,417376100,21300,21250,21300,21250,259
|
|
20240621,092400,411872050,21250,21300,21300,21250,28
|
|
20240621,092300,411276700,21300,21400,21400,21300,898
|
|
20240621,092200,392100700,21400,21400,21450,21350,2732
|
|
20240621,092100,333624600,21400,21300,21450,21300,2110
|
|
20240621,092000,288418950,21300,21300,21300,21300,397
|
|
20240621,091900,279962850,21300,21300,21300,21250,673
|
|
20240621,091800,265629500,21250,21250,21250,21250,467
|
|
20240621,091700,255705750,21200,21200,21200,21050,915
|
|
20240621,091600,236404600,21200,21150,21250,21100,1175
|
|
20240621,091500,211573450,21150,21150,21200,21100,1169
|
|
20240621,091400,186848700,21150,21150,21200,21100,222
|
|
20240621,091300,182152300,21150,21150,21200,21150,256
|
|
20240621,091200,176736150,21150,21150,21150,21150,260
|
|
20240621,091100,171237150,21150,21200,21200,21150,122
|
|
20240621,091000,168655700,21200,21200,21200,21200,195
|
|
20240621,090900,164521700,21200,21200,21200,21050,122
|
|
20240621,090800,161937850,21200,21100,21200,21050,281
|
|
20240621,090700,156003450,21100,21050,21150,21050,335
|
|
20240621,090600,148942200,21050,21050,21050,21000,726
|
|
20240621,090500,133678450,21000,21050,21050,21000,359
|
|
20240621,090400,126138800,21000,21000,21050,20950,1190
|
|
20240621,090300,101148850,21050,21050,21050,21050,1855
|
|
20240621,090200,62101100,21050,21000,21050,21000,360
|
|
20240621,090100,54537600,21000,21200,21200,21000,198
|
|
20240621,090000,50343200,21000,21200,21200,21000,2380
|