760 lines
42 KiB
CSV
760 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,213700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,213600,130295402350,44250,44250,44250,44250,0
|
|
20240619,213500,130295402350,44250,44250,44250,44250,0
|
|
20240619,213400,130295402350,44250,44250,44250,44250,0
|
|
20240619,213300,130295402350,44250,44250,44250,44250,0
|
|
20240619,213200,130295402350,44250,44250,44250,44250,0
|
|
20240619,213100,130295402350,44250,44250,44250,44250,0
|
|
20240619,213000,130295402350,44250,44250,44250,44250,0
|
|
20240619,212900,130295402350,44250,44250,44250,44250,0
|
|
20240619,212800,130295402350,44250,44250,44250,44250,0
|
|
20240619,212700,130295402350,44250,44250,44250,44250,0
|
|
20240619,212600,130295402350,44250,44250,44250,44250,0
|
|
20240619,212500,130295402350,44250,44250,44250,44250,0
|
|
20240619,212400,130295402350,44250,44250,44250,44250,0
|
|
20240619,212300,130295402350,44250,44250,44250,44250,0
|
|
20240619,212200,130295402350,44250,44250,44250,44250,0
|
|
20240619,212100,130295402350,44250,44250,44250,44250,0
|
|
20240619,212000,130295402350,44250,44250,44250,44250,0
|
|
20240619,211900,130295402350,44250,44250,44250,44250,0
|
|
20240619,211800,130295402350,44250,44250,44250,44250,0
|
|
20240619,211700,130295402350,44250,44250,44250,44250,0
|
|
20240619,211600,130295402350,44250,44250,44250,44250,0
|
|
20240619,211500,130295402350,44250,44250,44250,44250,0
|
|
20240619,211400,130295402350,44250,44250,44250,44250,0
|
|
20240619,211300,130295402350,44250,44250,44250,44250,0
|
|
20240619,211200,130295402350,44250,44250,44250,44250,0
|
|
20240619,211100,130295402350,44250,44250,44250,44250,0
|
|
20240619,211000,130295402350,44250,44250,44250,44250,0
|
|
20240619,210900,130295402350,44250,44250,44250,44250,0
|
|
20240619,210800,130295402350,44250,44250,44250,44250,0
|
|
20240619,210700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,210600,130295402350,44250,44250,44250,44250,0
|
|
20240619,210500,130295402350,44250,44250,44250,44250,0
|
|
20240619,210400,130295402350,44250,44250,44250,44250,0
|
|
20240619,210300,130295402350,44250,44250,44250,44250,0
|
|
20240619,210200,130295402350,44250,44250,44250,44250,0
|
|
20240619,210100,130295402350,44250,44250,44250,44250,0
|
|
20240619,210000,130295402350,44250,44250,44250,44250,0
|
|
20240619,205900,130295402350,44250,44250,44250,44250,0
|
|
20240619,205800,130295402350,44250,44250,44250,44250,0
|
|
20240619,205700,130295402350,44250,44250,44250,44250,0
|
|
20240619,205600,130295402350,44250,44250,44250,44250,0
|
|
20240619,205500,130295402350,44250,44250,44250,44250,0
|
|
20240619,205400,130295402350,44250,44250,44250,44250,0
|
|
20240619,205300,130295402350,44250,44250,44250,44250,0
|
|
20240619,205200,130295402350,44250,44250,44250,44250,0
|
|
20240619,205100,130295402350,44250,44250,44250,44250,0
|
|
20240619,205000,130295402350,44250,44250,44250,44250,0
|
|
20240619,204900,130295402350,44250,44250,44250,44250,0
|
|
20240619,204800,130295402350,44250,44250,44250,44250,0
|
|
20240619,204700,130295402350,44250,44250,44250,44250,0
|
|
20240619,204600,130295402350,44250,44250,44250,44250,0
|
|
20240619,204500,130295402350,44250,44250,44250,44250,0
|
|
20240619,204400,130295402350,44250,44250,44250,44250,0
|
|
20240619,204300,130295402350,44250,44250,44250,44250,0
|
|
20240619,204200,130295402350,44250,44250,44250,44250,0
|
|
20240619,204100,130295402350,44250,44250,44250,44250,0
|
|
20240619,204000,130295402350,44250,44250,44250,44250,0
|
|
20240619,203900,130295402350,44250,44250,44250,44250,0
|
|
20240619,203800,130295402350,44250,44250,44250,44250,0
|
|
20240619,203700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,203600,130295402350,44250,44250,44250,44250,0
|
|
20240619,203500,130295402350,44250,44250,44250,44250,0
|
|
20240619,203400,130295402350,44250,44250,44250,44250,0
|
|
20240619,203300,130295402350,44250,44250,44250,44250,0
|
|
20240619,203200,130295402350,44250,44250,44250,44250,0
|
|
20240619,203100,130295402350,44250,44250,44250,44250,0
|
|
20240619,203000,130295402350,44250,44250,44250,44250,0
|
|
20240619,202900,130295402350,44250,44250,44250,44250,0
|
|
20240619,202800,130295402350,44250,44250,44250,44250,0
|
|
20240619,202700,130295402350,44250,44250,44250,44250,0
|
|
20240619,202600,130295402350,44250,44250,44250,44250,0
|
|
20240619,202500,130295402350,44250,44250,44250,44250,0
|
|
20240619,202400,130295402350,44250,44250,44250,44250,0
|
|
20240619,202300,130295402350,44250,44250,44250,44250,0
|
|
20240619,202200,130295402350,44250,44250,44250,44250,0
|
|
20240619,202100,130295402350,44250,44250,44250,44250,0
|
|
20240619,202000,130295402350,44250,44250,44250,44250,0
|
|
20240619,201900,130295402350,44250,44250,44250,44250,0
|
|
20240619,201800,130295402350,44250,44250,44250,44250,0
|
|
20240619,201700,130295402350,44250,44250,44250,44250,0
|
|
20240619,201600,130295402350,44250,44250,44250,44250,0
|
|
20240619,201500,130295402350,44250,44250,44250,44250,0
|
|
20240619,201400,130295402350,44250,44250,44250,44250,0
|
|
20240619,201300,130295402350,44250,44250,44250,44250,0
|
|
20240619,201200,130295402350,44250,44250,44250,44250,0
|
|
20240619,201100,130295402350,44250,44250,44250,44250,0
|
|
20240619,201000,130295402350,44250,44250,44250,44250,0
|
|
20240619,200900,130295402350,44250,44250,44250,44250,0
|
|
20240619,200800,130295402350,44250,44250,44250,44250,0
|
|
20240619,200700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,200600,130295402350,44250,44250,44250,44250,0
|
|
20240619,200500,130295402350,44250,44250,44250,44250,0
|
|
20240619,200400,130295402350,44250,44250,44250,44250,0
|
|
20240619,200300,130295402350,44250,44250,44250,44250,0
|
|
20240619,200200,130295402350,44250,44250,44250,44250,0
|
|
20240619,200100,130295402350,44250,44250,44250,44250,0
|
|
20240619,200000,130295402350,44250,44250,44250,44250,0
|
|
20240619,195900,130295402350,44250,44250,44250,44250,0
|
|
20240619,195800,130295402350,44250,44250,44250,44250,0
|
|
20240619,195700,130295402350,44250,44250,44250,44250,0
|
|
20240619,195600,130295402350,44250,44250,44250,44250,0
|
|
20240619,195500,130295402350,44250,44250,44250,44250,0
|
|
20240619,195400,130295402350,44250,44250,44250,44250,0
|
|
20240619,195300,130295402350,44250,44250,44250,44250,0
|
|
20240619,195200,130295402350,44250,44250,44250,44250,0
|
|
20240619,195100,130295402350,44250,44250,44250,44250,0
|
|
20240619,195000,130295402350,44250,44250,44250,44250,0
|
|
20240619,194900,130295402350,44250,44250,44250,44250,0
|
|
20240619,194800,130295402350,44250,44250,44250,44250,0
|
|
20240619,194700,130295402350,44250,44250,44250,44250,0
|
|
20240619,194600,130295402350,44250,44250,44250,44250,0
|
|
20240619,194500,130295402350,44250,44250,44250,44250,0
|
|
20240619,194400,130295402350,44250,44250,44250,44250,0
|
|
20240619,194300,130295402350,44250,44250,44250,44250,0
|
|
20240619,194200,130295402350,44250,44250,44250,44250,0
|
|
20240619,194100,130295402350,44250,44250,44250,44250,0
|
|
20240619,194000,130295402350,44250,44250,44250,44250,0
|
|
20240619,193900,130295402350,44250,44250,44250,44250,0
|
|
20240619,193800,130295402350,44250,44250,44250,44250,0
|
|
20240619,193700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,193600,130295402350,44250,44250,44250,44250,0
|
|
20240619,193500,130295402350,44250,44250,44250,44250,0
|
|
20240619,193400,130295402350,44250,44250,44250,44250,0
|
|
20240619,193300,130295402350,44250,44250,44250,44250,0
|
|
20240619,193200,130295402350,44250,44250,44250,44250,0
|
|
20240619,193100,130295402350,44250,44250,44250,44250,0
|
|
20240619,193000,130295402350,44250,44250,44250,44250,0
|
|
20240619,192900,130295402350,44250,44250,44250,44250,0
|
|
20240619,192800,130295402350,44250,44250,44250,44250,0
|
|
20240619,192700,130295402350,44250,44250,44250,44250,0
|
|
20240619,192600,130295402350,44250,44250,44250,44250,0
|
|
20240619,192500,130295402350,44250,44250,44250,44250,0
|
|
20240619,192400,130295402350,44250,44250,44250,44250,0
|
|
20240619,192300,130295402350,44250,44250,44250,44250,0
|
|
20240619,192200,130295402350,44250,44250,44250,44250,0
|
|
20240619,192100,130295402350,44250,44250,44250,44250,0
|
|
20240619,192000,130295402350,44250,44250,44250,44250,0
|
|
20240619,191900,130295402350,44250,44250,44250,44250,0
|
|
20240619,191800,130295402350,44250,44250,44250,44250,0
|
|
20240619,191700,130295402350,44250,44250,44250,44250,0
|
|
20240619,191600,130295402350,44250,44250,44250,44250,0
|
|
20240619,191500,130295402350,44250,44250,44250,44250,0
|
|
20240619,191400,130295402350,44250,44250,44250,44250,0
|
|
20240619,191300,130295402350,44250,44250,44250,44250,0
|
|
20240619,191200,130295402350,44250,44250,44250,44250,0
|
|
20240619,191100,130295402350,44250,44250,44250,44250,0
|
|
20240619,191000,130295402350,44250,44250,44250,44250,0
|
|
20240619,190900,130295402350,44250,44250,44250,44250,0
|
|
20240619,190800,130295402350,44250,44250,44250,44250,0
|
|
20240619,190700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,190600,130295402350,44250,44250,44250,44250,0
|
|
20240619,190500,130295402350,44250,44250,44250,44250,0
|
|
20240619,190400,130295402350,44250,44250,44250,44250,0
|
|
20240619,190300,130295402350,44250,44250,44250,44250,0
|
|
20240619,190200,130295402350,44250,44250,44250,44250,0
|
|
20240619,190100,130295402350,44250,44250,44250,44250,0
|
|
20240619,190000,130295402350,44250,44250,44250,44250,0
|
|
20240619,185900,130295402350,44250,44250,44250,44250,0
|
|
20240619,185800,130295402350,44250,44250,44250,44250,0
|
|
20240619,185700,130295402350,44250,44250,44250,44250,0
|
|
20240619,185600,130295402350,44250,44250,44250,44250,0
|
|
20240619,185500,130295402350,44250,44250,44250,44250,0
|
|
20240619,185400,130295402350,44250,44250,44250,44250,0
|
|
20240619,185300,130295402350,44250,44250,44250,44250,0
|
|
20240619,185200,130295402350,44250,44250,44250,44250,0
|
|
20240619,185100,130295402350,44250,44250,44250,44250,0
|
|
20240619,185000,130295402350,44250,44250,44250,44250,0
|
|
20240619,184900,130295402350,44250,44250,44250,44250,0
|
|
20240619,184800,130295402350,44250,44250,44250,44250,0
|
|
20240619,184700,130295402350,44250,44250,44250,44250,0
|
|
20240619,184600,130295402350,44250,44250,44250,44250,0
|
|
20240619,184500,130295402350,44250,44250,44250,44250,0
|
|
20240619,184400,130295402350,44250,44250,44250,44250,0
|
|
20240619,184300,130295402350,44250,44250,44250,44250,0
|
|
20240619,184200,130295402350,44250,44250,44250,44250,0
|
|
20240619,184100,130295402350,44250,44250,44250,44250,0
|
|
20240619,184000,130295402350,44250,44250,44250,44250,0
|
|
20240619,183900,130295402350,44250,44250,44250,44250,0
|
|
20240619,183800,130295402350,44250,44250,44250,44250,0
|
|
20240619,183700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,183600,130295402350,44250,44250,44250,44250,0
|
|
20240619,183500,130295402350,44250,44250,44250,44250,0
|
|
20240619,183400,130295402350,44250,44250,44250,44250,0
|
|
20240619,183300,130295402350,44250,44250,44250,44250,0
|
|
20240619,183200,130295402350,44250,44250,44250,44250,0
|
|
20240619,183100,130295402350,44250,44250,44250,44250,0
|
|
20240619,183000,130295402350,44250,44250,44250,44250,0
|
|
20240619,182900,130295402350,44250,44250,44250,44250,0
|
|
20240619,182800,130295402350,44250,44250,44250,44250,0
|
|
20240619,182700,130295402350,44250,44250,44250,44250,0
|
|
20240619,182600,130295402350,44250,44250,44250,44250,0
|
|
20240619,182500,130295402350,44250,44250,44250,44250,0
|
|
20240619,182400,130295402350,44250,44250,44250,44250,0
|
|
20240619,182300,130295402350,44250,44250,44250,44250,0
|
|
20240619,182200,130295402350,44250,44250,44250,44250,0
|
|
20240619,182100,130295402350,44250,44250,44250,44250,0
|
|
20240619,182000,130295402350,44250,44250,44250,44250,0
|
|
20240619,181900,130295402350,44250,44250,44250,44250,0
|
|
20240619,181800,130295402350,44250,44250,44250,44250,0
|
|
20240619,181700,130295402350,44250,44250,44250,44250,0
|
|
20240619,181600,130295402350,44250,44250,44250,44250,0
|
|
20240619,181500,130295402350,44250,44250,44250,44250,0
|
|
20240619,181400,130295402350,44250,44250,44250,44250,0
|
|
20240619,181300,130295402350,44250,44250,44250,44250,0
|
|
20240619,181200,130295402350,44250,44250,44250,44250,0
|
|
20240619,181100,130295402350,44250,44250,44250,44250,0
|
|
20240619,181000,130295402350,44250,44250,44250,44250,0
|
|
20240619,180900,130295402350,44250,44250,44250,44250,0
|
|
20240619,180800,130295402350,44250,44250,44250,44250,0
|
|
20240619,180700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,180600,130295402350,44250,44250,44250,44250,0
|
|
20240619,180500,130295402350,44250,44250,44250,44250,0
|
|
20240619,180400,130295402350,44250,44250,44250,44250,0
|
|
20240619,180300,130295402350,44250,44250,44250,44250,0
|
|
20240619,180200,130295402350,44250,44250,44250,44250,0
|
|
20240619,180100,130295402350,44250,44250,44250,44250,0
|
|
20240619,180000,130295402350,44250,44250,44250,44250,0
|
|
20240619,175900,130295402350,44250,44250,44250,44250,0
|
|
20240619,175800,130295402350,44250,44250,44250,44250,0
|
|
20240619,175700,130295402350,44250,44250,44250,44250,0
|
|
20240619,175600,130295402350,44250,44250,44250,44250,0
|
|
20240619,175500,130295402350,44250,44250,44250,44250,0
|
|
20240619,175400,130295402350,44250,44250,44250,44250,0
|
|
20240619,175300,130295402350,44250,44250,44250,44250,0
|
|
20240619,175200,130295402350,44250,44250,44250,44250,0
|
|
20240619,175100,130295402350,44250,44250,44250,44250,0
|
|
20240619,175000,130295402350,44250,44250,44250,44250,0
|
|
20240619,174900,130295402350,44250,44250,44250,44250,0
|
|
20240619,174800,130295402350,44250,44250,44250,44250,0
|
|
20240619,174700,130295402350,44250,44250,44250,44250,0
|
|
20240619,174600,130295402350,44250,44250,44250,44250,0
|
|
20240619,174500,130295402350,44250,44250,44250,44250,0
|
|
20240619,174400,130295402350,44250,44250,44250,44250,0
|
|
20240619,174300,130295402350,44250,44250,44250,44250,0
|
|
20240619,174200,130295402350,44250,44250,44250,44250,0
|
|
20240619,174100,130295402350,44250,44250,44250,44250,0
|
|
20240619,174000,130295402350,44250,44250,44250,44250,0
|
|
20240619,173900,130295402350,44250,44250,44250,44250,0
|
|
20240619,173800,130295402350,44250,44250,44250,44250,0
|
|
20240619,173700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,173600,130295402350,44250,44250,44250,44250,0
|
|
20240619,173500,130295402350,44250,44250,44250,44250,0
|
|
20240619,173400,130295402350,44250,44250,44250,44250,0
|
|
20240619,173300,130295402350,44250,44250,44250,44250,0
|
|
20240619,173200,130295402350,44250,44250,44250,44250,0
|
|
20240619,173100,130295402350,44250,44250,44250,44250,0
|
|
20240619,173000,130295402350,44250,44250,44250,44250,0
|
|
20240619,172900,130295402350,44250,44250,44250,44250,0
|
|
20240619,172800,130295402350,44250,44250,44250,44250,0
|
|
20240619,172700,130295402350,44250,44250,44250,44250,0
|
|
20240619,172600,130295402350,44250,44250,44250,44250,0
|
|
20240619,172500,130295402350,44250,44250,44250,44250,0
|
|
20240619,172400,130295402350,44250,44250,44250,44250,0
|
|
20240619,172300,130295402350,44250,44250,44250,44250,0
|
|
20240619,172200,130295402350,44250,44250,44250,44250,0
|
|
20240619,172100,130295402350,44250,44250,44250,44250,0
|
|
20240619,172000,130295402350,44250,44250,44250,44250,0
|
|
20240619,171900,130295402350,44250,44250,44250,44250,0
|
|
20240619,171800,130295402350,44250,44250,44250,44250,0
|
|
20240619,171700,130295402350,44250,44250,44250,44250,0
|
|
20240619,171600,130295402350,44250,44250,44250,44250,0
|
|
20240619,171500,130295402350,44250,44250,44250,44250,0
|
|
20240619,171400,130295402350,44250,44250,44250,44250,0
|
|
20240619,171300,130295402350,44250,44250,44250,44250,0
|
|
20240619,171200,130295402350,44250,44250,44250,44250,0
|
|
20240619,171100,130295402350,44250,44250,44250,44250,0
|
|
20240619,171000,130295402350,44250,44250,44250,44250,0
|
|
20240619,170900,130295402350,44250,44250,44250,44250,0
|
|
20240619,170800,130295402350,44250,44250,44250,44250,0
|
|
20240619,170700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,170600,130295402350,44250,44250,44250,44250,0
|
|
20240619,170500,130295402350,44250,44250,44250,44250,0
|
|
20240619,170400,130295402350,44250,44250,44250,44250,0
|
|
20240619,170300,130295402350,44250,44250,44250,44250,0
|
|
20240619,170200,130295402350,44250,44250,44250,44250,0
|
|
20240619,170100,130295402350,44250,44250,44250,44250,0
|
|
20240619,170000,130295402350,44250,44250,44250,44250,0
|
|
20240619,165900,130295402350,44250,44250,44250,44250,0
|
|
20240619,165800,130295402350,44250,44250,44250,44250,0
|
|
20240619,165700,130295402350,44250,44250,44250,44250,0
|
|
20240619,165600,130295402350,44250,44250,44250,44250,0
|
|
20240619,165500,130295402350,44250,44250,44250,44250,0
|
|
20240619,165400,130295402350,44250,44250,44250,44250,0
|
|
20240619,165300,130295402350,44250,44250,44250,44250,0
|
|
20240619,165200,130295402350,44250,44250,44250,44250,0
|
|
20240619,165100,130295402350,44250,44250,44250,44250,0
|
|
20240619,165000,130295402350,44250,44250,44250,44250,0
|
|
20240619,164900,130295402350,44250,44250,44250,44250,0
|
|
20240619,164800,130295402350,44250,44250,44250,44250,0
|
|
20240619,164700,130295402350,44250,44250,44250,44250,0
|
|
20240619,164600,130295402350,44250,44250,44250,44250,0
|
|
20240619,164500,130295402350,44250,44250,44250,44250,0
|
|
20240619,164400,130295402350,44250,44250,44250,44250,0
|
|
20240619,164300,130295402350,44250,44250,44250,44250,0
|
|
20240619,164200,130295402350,44250,44250,44250,44250,0
|
|
20240619,164100,130295402350,44250,44250,44250,44250,0
|
|
20240619,164000,130295402350,44250,44250,44250,44250,0
|
|
20240619,163900,130295402350,44250,44250,44250,44250,0
|
|
20240619,163800,130295402350,44250,44250,44250,44250,0
|
|
20240619,163700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,163600,130295402350,44250,44250,44250,44250,0
|
|
20240619,163500,130295402350,44250,44250,44250,44250,0
|
|
20240619,163400,130295402350,44250,44250,44250,44250,0
|
|
20240619,163300,130295402350,44250,44250,44250,44250,0
|
|
20240619,163200,130295402350,44250,44250,44250,44250,0
|
|
20240619,163100,130295402350,44250,44250,44250,44250,0
|
|
20240619,163000,130295402350,44250,44250,44250,44250,0
|
|
20240619,162900,130295402350,44250,44250,44250,44250,0
|
|
20240619,162800,130295402350,44250,44250,44250,44250,0
|
|
20240619,162700,130295402350,44250,44250,44250,44250,0
|
|
20240619,162600,130295402350,44250,44250,44250,44250,0
|
|
20240619,162500,130295402350,44250,44250,44250,44250,0
|
|
20240619,162400,130295402350,44250,44250,44250,44250,0
|
|
20240619,162300,130295402350,44250,44250,44250,44250,0
|
|
20240619,162200,130295402350,44250,44250,44250,44250,0
|
|
20240619,162100,130295402350,44250,44250,44250,44250,0
|
|
20240619,162000,130295402350,44250,44250,44250,44250,0
|
|
20240619,161900,130295402350,44250,44250,44250,44250,0
|
|
20240619,161800,130295402350,44250,44250,44250,44250,0
|
|
20240619,161700,130295402350,44250,44250,44250,44250,0
|
|
20240619,161600,130295402350,44250,44250,44250,44250,0
|
|
20240619,161500,130295402350,44250,44250,44250,44250,0
|
|
20240619,161400,130295402350,44250,44250,44250,44250,0
|
|
20240619,161300,130295402350,44250,44250,44250,44250,0
|
|
20240619,161200,130295402350,44250,44250,44250,44250,0
|
|
20240619,161100,130295402350,44250,44250,44250,44250,0
|
|
20240619,161000,130295402350,44250,44250,44250,44250,0
|
|
20240619,160900,130295402350,44250,44250,44250,44250,0
|
|
20240619,160800,130295402350,44250,44250,44250,44250,0
|
|
20240619,160700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,160600,130295402350,44250,44250,44250,44250,0
|
|
20240619,160500,130295402350,44250,44250,44250,44250,0
|
|
20240619,160400,130295402350,44250,44250,44250,44250,0
|
|
20240619,160300,130295402350,44250,44250,44250,44250,0
|
|
20240619,160200,130295402350,44250,44250,44250,44250,0
|
|
20240619,160100,130295402350,44250,44250,44250,44250,0
|
|
20240619,160000,130295402350,44250,44250,44250,44250,0
|
|
20240619,155900,130295402350,44250,44250,44250,44250,0
|
|
20240619,155800,130295402350,44250,44250,44250,44250,0
|
|
20240619,155700,130295402350,44250,44250,44250,44250,0
|
|
20240619,155600,130295402350,44250,44250,44250,44250,0
|
|
20240619,155500,130295402350,44250,44250,44250,44250,0
|
|
20240619,155400,130295402350,44250,44250,44250,44250,0
|
|
20240619,155300,130295402350,44250,44250,44250,44250,0
|
|
20240619,155200,130295402350,44250,44250,44250,44250,0
|
|
20240619,155100,130295402350,44250,44250,44250,44250,0
|
|
20240619,155000,130295402350,44250,44250,44250,44250,0
|
|
20240619,154900,130295402350,44250,44250,44250,44250,0
|
|
20240619,154800,130295402350,44250,44250,44250,44250,0
|
|
20240619,154700,130295402350,44250,44250,44250,44250,0
|
|
20240619,154600,130295402350,44250,44250,44250,44250,0
|
|
20240619,154500,130295402350,44250,44250,44250,44250,0
|
|
20240619,154400,130295402350,44250,44250,44250,44250,0
|
|
20240619,154300,130295402350,44250,44250,44250,44250,0
|
|
20240619,154200,130295402350,44250,44250,44250,44250,0
|
|
20240619,154100,130295402350,44250,44250,44250,44250,0
|
|
20240619,154000,130295402350,44250,44250,44250,44250,0
|
|
20240619,153900,130295402350,44250,44250,44250,44250,0
|
|
20240619,153800,130295402350,44250,44250,44250,44250,0
|
|
20240619,153700,130295402350,44250,44250,44250,44250,12956
|
|
20240619,153600,130295402350,44250,44250,44250,44250,0
|
|
20240619,153500,130295402350,44250,44250,44250,44250,0
|
|
20240619,153400,130295402350,44250,44250,44250,44250,0
|
|
20240619,153300,130295402350,44250,44250,44250,44250,0
|
|
20240619,153200,130295402350,44250,44250,44250,44250,0
|
|
20240619,153100,130295402350,44250,44250,44250,44250,0
|
|
20240619,153000,130295402350,44250,44250,44250,44250,12956
|
|
20240619,152900,129722099350,44050,44050,44050,44050,0
|
|
20240619,152800,129722099350,44050,44050,44050,44050,0
|
|
20240619,152700,129722099350,44050,44050,44050,44050,0
|
|
20240619,152600,129722099350,44050,44050,44050,44050,0
|
|
20240619,152500,129722099350,44050,44050,44050,44050,0
|
|
20240619,152400,129722099350,44050,44050,44050,44050,0
|
|
20240619,152300,129722099350,44050,44050,44050,44050,0
|
|
20240619,152200,129722099350,44050,44050,44050,44050,0
|
|
20240619,152100,129722099350,44050,44050,44050,44050,0
|
|
20240619,152000,129722099350,44050,44050,44050,44050,0
|
|
20240619,151900,129722099350,44050,44300,44300,44050,15000
|
|
20240619,151800,129060039650,44250,44200,44350,44100,6829
|
|
20240619,151700,128758017650,44200,44050,44250,44050,7901
|
|
20240619,151600,128409263250,44050,43850,44250,43800,11652
|
|
20240619,151500,127895281200,43850,44400,44450,43850,14725
|
|
20240619,151400,127245727100,44400,44650,44650,44350,10198
|
|
20240619,151300,126792411550,44600,44150,44700,44100,9672
|
|
20240619,151200,126362649800,44200,44800,44850,44000,20942
|
|
20240619,151100,125431401700,44800,45150,45150,44800,5821
|
|
20240619,151000,125169750750,45150,45200,45300,45050,4145
|
|
20240619,150900,124982665200,45100,45100,45250,45000,3257
|
|
20240619,150800,124835663250,45100,45100,45150,44950,5160
|
|
20240619,150700,124603332100,45100,45000,45150,44950,3657
|
|
20240619,150600,124438605200,44950,45400,45400,44850,10595
|
|
20240619,150500,123960381700,45350,44950,45500,44900,10424
|
|
20240619,150400,123489739650,44950,44650,44950,44650,11503
|
|
20240619,150300,122974781300,44650,45000,45050,44500,20832
|
|
20240619,150200,122043002000,45000,45350,45400,45000,14972
|
|
20240619,150100,121366815950,45350,45350,45600,45250,9577
|
|
20240619,150000,120932008250,45400,46100,46100,45000,29633
|
|
20240619,145900,119582203700,46100,46400,46450,46100,9890
|
|
20240619,145800,119124680800,46400,46500,46500,46400,984
|
|
20240619,145700,119078976800,46500,46400,46500,46350,3309
|
|
20240619,145600,118925434700,46450,46450,46500,46400,3900
|
|
20240619,145500,118744364850,46450,46700,46700,46400,6450
|
|
20240619,145400,118444617000,46650,46700,46750,46650,739
|
|
20240619,145300,118410120000,46700,46750,46800,46650,2324
|
|
20240619,145200,118301570650,46750,47000,47000,46700,2007
|
|
20240619,145100,118207505750,47000,47000,47000,46900,1283
|
|
20240619,145000,118147251000,47000,46850,47000,46850,1212
|
|
20240619,144900,118090379500,46850,47000,47100,46850,2866
|
|
20240619,144800,117955679750,47000,46750,47000,46700,3557
|
|
20240619,144700,117788837200,46750,46700,46750,46650,1167
|
|
20240619,144600,117734326950,46650,46650,46700,46600,1362
|
|
20240619,144500,117670790500,46700,46800,46850,46650,1204
|
|
20240619,144400,117614483750,46800,46700,46850,46650,1697
|
|
20240619,144300,117535185950,46700,46600,46700,46550,1566
|
|
20240619,144200,117462149100,46600,46500,46600,46450,1284
|
|
20240619,144100,117402401550,46450,46450,46550,46400,2588
|
|
20240619,144000,117282138300,46400,46400,46500,46350,3477
|
|
20240619,143900,117120808550,46400,46500,46500,46400,3830
|
|
20240619,143800,116943001550,46500,46500,46550,46400,2616
|
|
20240619,143700,116821466400,46500,46650,46650,46450,3383
|
|
20240619,143600,116663967300,46650,46700,46750,46650,1084
|
|
20240619,143500,116613355700,46700,46750,46750,46600,1224
|
|
20240619,143400,116556202100,46750,46800,46950,46750,3502
|
|
20240619,143300,116392209950,46750,46550,46800,46500,2552
|
|
20240619,143200,116273066900,46550,46450,46550,46400,1305
|
|
20240619,143100,116212474150,46400,46650,46650,46350,4985
|
|
20240619,143000,115981103450,46550,46500,46650,46450,1275
|
|
20240619,142900,115921785000,46500,46350,46700,46350,2587
|
|
20240619,142800,115801501050,46350,46650,46650,46300,5586
|
|
20240619,142700,115541993150,46650,46750,46750,46600,3233
|
|
20240619,142600,115391117850,46750,46700,46800,46650,5500
|
|
20240619,142500,115134249450,46700,46600,46750,46300,13669
|
|
20240619,142400,114498777050,46600,46950,46950,46600,9214
|
|
20240619,142300,114067943050,46900,47000,47000,46900,3351
|
|
20240619,142200,113910645750,47000,47150,47150,47000,2997
|
|
20240619,142100,113769664950,47150,47150,47150,47050,1381
|
|
20240619,142000,113704626650,47150,47100,47150,47100,766
|
|
20240619,141900,113668545950,47100,47150,47150,47100,932
|
|
20240619,141800,113624625150,47150,47200,47200,47100,1754
|
|
20240619,141700,113541965450,47200,47300,47300,47150,512
|
|
20240619,141600,113517809400,47150,47100,47150,47050,1705
|
|
20240619,141500,113437497850,47100,47100,47200,47050,1230
|
|
20240619,141400,113379576050,47200,47150,47300,47100,536
|
|
20240619,141300,113354303600,47250,47350,47400,47150,412
|
|
20240619,141200,113334817650,47350,47450,47450,47350,766
|
|
20240619,141100,113298505800,47450,47150,47500,47150,1549
|
|
20240619,141000,113225175500,47200,47050,47200,46950,2079
|
|
20240619,140900,113127386000,47050,47050,47100,46950,7661
|
|
20240619,140800,112767244850,47050,47150,47150,47050,1513
|
|
20240619,140700,112695971700,47200,47050,47300,47050,2510
|
|
20240619,140600,112577710150,47100,47200,47250,47050,4882
|
|
20240619,140500,112347597450,47250,47250,47300,47250,1315
|
|
20240619,140400,112285444550,47250,47250,47300,47250,353
|
|
20240619,140300,112268758850,47200,47200,47250,47150,1009
|
|
20240619,140200,112221163700,47200,47250,47250,47150,2238
|
|
20240619,140100,112115594150,47250,47300,47300,47200,1621
|
|
20240619,140000,112039025450,47300,47350,47350,47200,2422
|
|
20240619,135900,111924642550,47250,47200,47400,47200,2006
|
|
20240619,135800,111829917350,47200,47400,47450,47200,2870
|
|
20240619,135700,111694193300,47400,47350,47400,47350,470
|
|
20240619,135600,111671916600,47350,47450,47450,47350,702
|
|
20240619,135500,111638635700,47450,47400,47450,47350,1243
|
|
20240619,135400,111579703550,47350,47350,47400,47350,922
|
|
20240619,135300,111536008450,47350,47400,47450,47350,1015
|
|
20240619,135200,111487910150,47400,47450,47450,47300,1949
|
|
20240619,135100,111395589500,47450,47250,47500,47200,825
|
|
20240619,135000,111356565350,47200,47350,47350,47150,4371
|
|
20240619,134900,111150087950,47350,47450,47500,47300,4887
|
|
20240619,134800,110918499300,47450,47550,47600,47450,1848
|
|
20240619,134700,110830708900,47550,47550,47550,47500,1285
|
|
20240619,134600,110769644800,47550,47550,47550,47500,1131
|
|
20240619,134500,110715898850,47550,47550,47600,47500,864
|
|
20240619,134400,110674814600,47550,47500,47600,47500,604
|
|
20240619,134300,110646094500,47500,47600,47650,47500,1481
|
|
20240619,134200,110575654900,47650,47700,47700,47600,792
|
|
20240619,134100,110537914750,47700,47750,47800,47650,878
|
|
20240619,134000,110496030150,47800,47750,47800,47700,670
|
|
20240619,133900,110464031450,47800,47600,47800,47550,1347
|
|
20240619,133800,110399854400,47550,47600,47700,47550,857
|
|
20240619,133700,110359056350,47600,47650,47700,47550,2947
|
|
20240619,133600,110218800450,47650,47800,47800,47650,1489
|
|
20240619,133500,110147741650,47800,47950,47950,47750,1817
|
|
20240619,133400,110060861550,47950,47950,47950,47850,1584
|
|
20240619,133300,109984954850,47900,48000,48000,47800,3159
|
|
20240619,133200,109833674200,47950,48050,48250,47900,9249
|
|
20240619,133100,109388422050,47950,47650,48200,47650,8189
|
|
20240619,133000,108995237950,47650,47800,47900,47650,1933
|
|
20240619,132900,108902838900,47750,47500,47750,47500,1829
|
|
20240619,132800,108815791600,47500,47500,47600,47450,1090
|
|
20240619,132700,108764009500,47500,47550,47650,47450,1795
|
|
20240619,132600,108678679550,47550,47500,47650,47500,1134
|
|
20240619,132500,108624723950,47500,47500,47550,47450,779
|
|
20240619,132400,108587734850,47500,47600,47650,47450,1370
|
|
20240619,132300,108522572800,47600,47750,47750,47600,1175
|
|
20240619,132200,108466539800,47650,47750,47900,47650,4476
|
|
20240619,132100,108252569300,47750,47500,47750,47500,3812
|
|
20240619,132000,108070972050,47550,47500,47550,47450,896
|
|
20240619,131900,108028427500,47500,47550,47650,47450,3644
|
|
20240619,131800,107855102650,47550,47450,47550,47400,2631
|
|
20240619,131700,107730207100,47400,47300,47400,47300,1266
|
|
20240619,131600,107670266600,47300,47400,47400,47250,1017
|
|
20240619,131500,107622146750,47400,47200,47400,47150,1212
|
|
20240619,131400,107564894450,47200,47300,47350,47150,2981
|
|
20240619,131300,107424029050,47250,47250,47250,47150,3122
|
|
20240619,131200,107276744300,47250,47350,47350,47250,1791
|
|
20240619,131100,107192066650,47350,47400,47400,47300,757
|
|
20240619,131000,107156222600,47400,47450,47450,47350,1401
|
|
20240619,130900,107089788900,47450,47400,47550,47400,2382
|
|
20240619,130800,106976719100,47400,47350,47450,47300,1543
|
|
20240619,130700,106903629800,47350,47200,47350,47200,1348
|
|
20240619,130600,106839879950,47200,47350,47400,47100,4062
|
|
20240619,130500,106648036150,47350,47350,47500,47350,2802
|
|
20240619,130400,106515202800,47350,47100,47400,46850,7977
|
|
20240619,130300,106140038300,47100,47300,47350,47050,6938
|
|
20240619,130200,105812691500,47300,47400,47400,47300,3332
|
|
20240619,130100,105654989700,47400,47400,47450,47300,3460
|
|
20240619,130000,105491115850,47400,47500,47550,47300,5796
|
|
20240619,125900,105216491500,47500,47550,47600,47500,1942
|
|
20240619,125800,105124234850,47500,47650,47950,47450,3260
|
|
20240619,125700,104968973300,47650,47750,48200,47000,19054
|
|
20240619,125600,104065975050,47750,48050,48050,47750,4017
|
|
20240619,125500,103873530300,48050,48200,48200,48050,3365
|
|
20240619,125400,103711676800,48200,47950,48300,47900,4516
|
|
20240619,125300,103494264700,47950,48100,48100,47850,2277
|
|
20240619,125200,103384997300,48100,47900,48100,47800,3359
|
|
20240619,125100,103224092400,47900,47700,47950,47650,3031
|
|
20240619,125000,103079234850,47700,48100,48100,47700,4401
|
|
20240619,124900,102868265650,48050,48100,48150,47750,9590
|
|
20240619,124800,102408834350,48150,48350,48350,48050,9357
|
|
20240619,124700,101957808750,48350,48250,48400,48250,3852
|
|
20240619,124600,101771556200,48250,48250,48400,48150,6120
|
|
20240619,124500,101476086250,48300,48550,48550,48250,4918
|
|
20240619,124400,101238194350,48550,48300,48600,48250,6786
|
|
20240619,124300,100909211900,48250,48350,48450,48200,6372
|
|
20240619,124200,100601251000,48400,48750,48850,48300,15003
|
|
20240619,124100,99871977500,48800,48000,48850,48000,29992
|
|
20240619,124000,98414194950,48000,48050,48150,47900,4210
|
|
20240619,123900,98212135100,48150,48350,48400,47900,13855
|
|
20240619,123800,97543495800,48300,48150,48400,48100,14973
|
|
20240619,123700,96820415450,48150,47950,48200,47950,13826
|
|
20240619,123600,96155199000,48000,47700,48000,47650,8036
|
|
20240619,123500,95770674350,47700,47600,47700,47550,3216
|
|
20240619,123400,95617527200,47600,47300,47600,47300,1688
|
|
20240619,123300,95537469050,47350,47400,47400,47250,1386
|
|
20240619,123200,95471876100,47400,47550,47550,47400,1684
|
|
20240619,123100,95391887200,47550,47500,47550,47400,1845
|
|
20240619,123000,95304251450,47550,47550,47750,47500,6228
|
|
20240619,122900,95007626200,47550,47150,47600,47150,5241
|
|
20240619,122800,94759163900,47150,47000,47150,47000,1242
|
|
20240619,122700,94700705000,46950,47000,47000,46950,449
|
|
20240619,122600,94679608000,47000,47100,47150,46950,1021
|
|
20240619,122500,94631589400,47100,46900,47100,46900,978
|
|
20240619,122400,94585604400,46900,46750,47000,46650,2072
|
|
20240619,122300,94488740700,46750,46900,47000,46750,3572
|
|
20240619,122200,94321373650,46900,47000,47000,46900,1126
|
|
20240619,122100,94268463100,47000,47100,47100,47000,2076
|
|
20240619,122000,94170834900,47100,47100,47150,47050,1758
|
|
20240619,121900,94088060750,47150,47300,47300,47100,1652
|
|
20240619,121800,94010114400,47300,47350,47350,47250,1294
|
|
20240619,121700,93948887800,47350,47300,47500,47300,3221
|
|
20240619,121600,93796236500,47350,47350,47400,47250,4082
|
|
20240619,121500,93602992650,47300,47100,47300,47050,2898
|
|
20240619,121400,93466280550,47100,47050,47100,47000,1804
|
|
20240619,121300,93381372700,47000,46950,47050,46900,3065
|
|
20240619,121200,93237423850,46950,46600,47000,46600,1867
|
|
20240619,121100,93149890900,46650,46550,46650,46450,4521
|
|
20240619,121000,92939610200,46550,46650,46700,46550,3354
|
|
20240619,120900,92783351550,46650,46700,46800,46600,3394
|
|
20240619,120800,92624907600,46700,46600,46750,46600,3738
|
|
20240619,120700,92450465550,46600,46900,46900,46500,15301
|
|
20240619,120600,91736551400,46900,47000,47050,46900,3843
|
|
20240619,120500,91556074300,47000,47050,47100,47000,1699
|
|
20240619,120400,91476134650,47050,47000,47150,47000,2545
|
|
20240619,120300,91356454300,47000,47250,47250,47000,4413
|
|
20240619,120200,91148540300,47250,47350,47400,47250,2125
|
|
20240619,120100,91048034150,47350,47350,47450,47350,846
|
|
20240619,120000,91007949450,47400,47350,47450,47300,801
|
|
20240619,115900,90970000950,47400,47500,47500,47300,1151
|
|
20240619,115800,90915450150,47450,47350,47500,47300,2393
|
|
20240619,115700,90802057600,47350,47350,47450,47300,1458
|
|
20240619,115600,90733009400,47350,47450,47500,47300,2943
|
|
20240619,115500,90593535600,47600,47100,47600,47100,3396
|
|
20240619,115400,90432855850,47100,47050,47100,46950,2017
|
|
20240619,115300,90338065350,47050,47050,47100,46900,2160
|
|
20240619,115200,90236603100,47100,46950,47200,46900,4169
|
|
20240619,115100,90040724900,47000,47250,47250,46900,8869
|
|
20240619,115000,89623683800,47250,47100,47300,47050,2342
|
|
20240619,114900,89513253550,47100,47150,47250,47000,12913
|
|
20240619,114800,88905648650,47200,47450,47500,47150,9670
|
|
20240619,114700,88448464200,47450,47550,47600,47400,2716
|
|
20240619,114600,88319493000,47450,47500,47550,47350,5756
|
|
20240619,114500,88046278150,47500,47650,47750,47500,7360
|
|
20240619,114400,87696127950,47650,47750,47850,47600,2925
|
|
20240619,114300,87556683750,47700,47850,47850,47650,3688
|
|
20240619,114200,87380654000,47800,47800,47950,47800,1336
|
|
20240619,114100,87316743850,47800,48050,48050,47750,4910
|
|
20240619,114000,87081424050,48050,48000,48100,48000,1227
|
|
20240619,113900,87022466250,48050,48100,48150,48000,1304
|
|
20240619,113800,86959776650,48150,48050,48150,47950,1314
|
|
20240619,113700,86896606650,48050,48050,48100,48000,1270
|
|
20240619,113600,86835589300,48100,47950,48100,47900,1621
|
|
20240619,113500,86757764500,47900,48250,48250,47900,4106
|
|
20240619,113400,86560352250,48250,48250,48250,48150,1370
|
|
20240619,113300,86494291200,48200,48400,48400,48150,2475
|
|
20240619,113200,86374706500,48350,48100,48450,48100,5696
|
|
20240619,113100,86099576500,48100,48050,48150,47850,2117
|
|
20240619,113000,85997921900,48150,48050,48350,47950,4455
|
|
20240619,112900,85783282350,48050,47700,48050,47700,1958
|
|
20240619,112800,85689623900,47700,47750,47800,47650,3153
|
|
20240619,112700,85539167550,47850,47700,47850,47600,3151
|
|
20240619,112600,85388966650,47750,47950,47950,47700,2467
|
|
20240619,112500,85270968400,47900,47700,48000,47700,1192
|
|
20240619,112400,85213955450,47800,47900,47900,47650,5903
|
|
20240619,112300,84931964050,47900,48050,48100,47900,5117
|
|
20240619,112200,84686628950,48100,48100,48100,48000,2246
|
|
20240619,112100,84578746350,48000,48000,48200,47950,2297
|
|
20240619,112000,84468376800,48000,48250,48300,47900,5680
|
|
20240619,111900,84195208150,48250,48250,48300,48200,2421
|
|
20240619,111800,84078378000,48300,48500,48550,48250,3463
|
|
20240619,111700,83910625450,48500,48150,48550,48100,4095
|
|
20240619,111600,83712827000,48200,48600,48650,48050,11223
|
|
20240619,111500,83169726600,48600,48550,48600,48300,7852
|
|
20240619,111400,82788907400,48550,48300,48650,48200,9162
|
|
20240619,111300,82344995000,48300,48350,48400,48200,5156
|
|
20240619,111200,82095916250,48350,47800,48350,47800,5185
|
|
20240619,111100,81846656050,47850,47650,47950,47600,4152
|
|
20240619,111000,81648315450,47650,47900,47900,47550,7103
|
|
20240619,110900,81309316850,47900,47750,47900,47700,3590
|
|
20240619,110800,81137693250,47750,47950,48000,47700,8516
|
|
20240619,110700,80730354250,47950,48200,48200,47950,7287
|
|
20240619,110600,80380264600,48150,48150,48250,48150,3718
|
|
20240619,110500,80201144650,48150,48050,48250,48000,4749
|
|
20240619,110400,79972637100,48050,48500,48550,48050,7393
|
|
20240619,110300,79616348600,48550,48000,48600,48000,8339
|
|
20240619,110200,79212519400,48050,48350,48450,48000,7897
|
|
20240619,110100,78831646750,48350,48600,48650,48150,10606
|
|
20240619,110000,78318537300,48600,48300,48800,48200,23942
|
|
20240619,105900,77155150500,48300,48050,48300,48000,5518
|
|
20240619,105800,76889625550,48050,48300,48350,48000,7365
|
|
20240619,105700,76534967600,48300,47850,48350,47800,10971
|
|
20240619,105600,76006863250,47850,48150,48450,47800,19410
|
|
20240619,105500,75071949450,48200,47350,48200,47350,15091
|
|
20240619,105400,74349859200,47350,47600,47600,47350,6425
|
|
20240619,105300,74045141900,47550,47550,47600,47450,6260
|
|
20240619,105200,73747799150,47550,47150,47550,47100,6940
|
|
20240619,105100,73419187050,47150,47350,47350,46850,17886
|
|
20240619,105000,72577140700,47350,47500,47550,47200,12119
|
|
20240619,104900,72003576350,47550,47600,47650,47500,2628
|
|
20240619,104800,71878620200,47550,47600,47700,47550,3735
|
|
20240619,104700,71700954050,47550,47750,47750,47550,3623
|
|
20240619,104600,71528428950,47700,47650,47750,47500,5131
|
|
20240619,104500,71284377100,47600,47800,47800,47600,5184
|
|
20240619,104400,71037296100,47800,47650,47800,47600,3783
|
|
20240619,104300,70856931450,47700,47850,47850,47600,3416
|
|
20240619,104200,70693897050,47850,47850,48000,47800,8543
|
|
20240619,104100,70284854200,47800,47450,47900,47400,10168
|
|
20240619,104000,69800299950,47500,47950,47950,47500,11873
|
|
20240619,103900,69233989150,47950,48350,48350,47450,29818
|
|
20240619,103800,67807700000,48350,48350,48500,48200,10385
|
|
20240619,103700,67306145600,48400,48750,48750,48200,22197
|
|
20240619,103600,66230184700,48700,48850,48950,48500,18199
|
|
20240619,103500,65343338450,48800,49150,49150,48700,36474
|
|
20240619,103400,63559479700,49050,48000,49250,47950,46895
|
|
20240619,103300,61273931950,48000,48500,48500,48000,18911
|
|
20240619,103200,60361724200,48450,48650,48650,48200,24044
|
|
20240619,103100,59198647700,48650,48700,48800,48350,35539
|
|
20240619,103000,57474203100,48750,48850,49000,48500,57902
|
|
20240619,102900,54651606450,48900,48450,49000,47800,90369
|
|
20240619,102800,50262844700,48450,47350,48450,47350,57059
|
|
20240619,102700,47530470650,47400,46950,47450,46800,15033
|
|
20240619,102600,46821001250,46950,46550,46950,46550,4585
|
|
20240619,102500,46606630200,46550,46500,46600,46450,713
|
|
20240619,102400,46573481450,46500,46500,46600,46400,2078
|
|
20240619,102300,46476832900,46500,46350,46550,46350,1387
|
|
20240619,102200,46412442000,46350,46500,46500,46350,2173
|
|
20240619,102100,46311554900,46550,46600,46650,46500,2102
|
|
20240619,102000,46213692800,46600,46600,46650,46550,2306
|
|
20240619,101900,46106235100,46600,46450,46600,46400,2209
|
|
20240619,101800,46003493600,46450,46350,46500,46350,3888
|
|
20240619,101700,45823029700,46300,46350,46400,46300,2766
|
|
20240619,101600,45694839750,46350,46150,46350,46100,2995
|
|
20240619,101500,45556439900,46150,46050,46350,46000,4761
|
|
20240619,101400,45336464300,46000,46250,46250,46000,12469
|
|
20240619,101300,44761730250,46250,46300,46350,46200,6495
|
|
20240619,101200,44461242950,46300,46400,46450,46300,5098
|
|
20240619,101100,44224781300,46400,46400,46500,46400,3410
|
|
20240619,101000,44066423600,46450,46550,46550,46350,4470
|
|
20240619,100900,43858756350,46550,46700,46700,46500,1934
|
|
20240619,100800,43768695450,46700,46600,46700,46450,2911
|
|
20240619,100700,43633135850,46550,46400,46650,46400,3529
|
|
20240619,100600,43468856750,46450,46300,46450,46200,5775
|
|
20240619,100500,43201462200,46300,46500,46550,46300,4181
|
|
20240619,100400,43007421400,46500,46550,46600,46500,3518
|
|
20240619,100300,42843604750,46550,46250,46550,46150,9041
|
|
20240619,100200,42425035700,46300,46700,46750,46250,15505
|
|
20240619,100100,41704240100,46750,46700,46800,46650,1844
|
|
20240619,100000,41618108250,46800,46700,46850,46650,6044
|
|
20240619,095900,41335864650,46750,46850,46950,46700,7066
|
|
20240619,095800,41005024200,46900,46900,47000,46850,3491
|
|
20240619,095700,40841198300,46900,46800,46900,46800,2497
|
|
20240619,095600,40724196250,46800,46950,46950,46800,2185
|
|
20240619,095500,40621841150,46950,46850,46950,46750,3535
|
|
20240619,095400,40456162850,46900,46850,46900,46800,2758
|
|
20240619,095300,40326948650,46850,46850,46900,46750,3337
|
|
20240619,095200,40170730400,46800,46900,46900,46800,2404
|
|
20240619,095100,40058133800,46850,47000,47050,46800,4080
|
|
20240619,095000,39866706450,47000,46800,47000,46700,7884
|
|
20240619,094900,39497977550,46850,46900,46900,46800,2774
|
|
20240619,094800,39368035150,46850,46900,46950,46800,2779
|
|
20240619,094700,39237742600,46950,46900,47100,46750,4926
|
|
20240619,094600,39006714050,47000,46800,47000,46800,4521
|
|
20240619,094500,38794964800,46850,47200,47250,46800,3399
|
|
20240619,094400,38635125150,47250,46950,47400,46950,10827
|
|
20240619,094300,38123959300,46900,46800,47000,46700,4030
|
|
20240619,094200,37935143550,46800,46700,46800,46650,4331
|
|
20240619,094100,37732758050,46750,46650,46850,46600,4453
|
|
20240619,094000,37524742500,46600,46850,46850,46500,5906
|
|
20240619,093900,37249325100,46800,47000,47150,46800,6416
|
|
20240619,093800,36947693600,47000,46600,47100,46450,9877
|
|
20240619,093700,36485039450,46700,46750,46800,46300,23238
|
|
20240619,093600,35404297350,46800,46850,47050,46800,8454
|
|
20240619,093500,35007892700,46900,47150,47150,46850,8712
|
|
20240619,093400,34598660550,47150,47050,47150,47000,5638
|
|
20240619,093300,34333457100,47100,47250,47250,46800,17304
|
|
20240619,093200,33520274650,47250,47500,47650,47200,8474
|
|
20240619,093100,33118753600,47500,47600,47750,47250,15520
|
|
20240619,093000,32382515250,47600,47900,48000,47500,12253
|
|
20240619,092900,31797173300,47900,47450,48000,47400,12011
|
|
20240619,092800,31223801500,47450,47800,47850,47400,15498
|
|
20240619,092700,30485488600,47800,48100,48100,47700,12564
|
|
20240619,092600,29883281650,48200,47750,48200,47500,12757
|
|
20240619,092500,29272697400,47500,47650,47800,47300,9711
|
|
20240619,092400,28810602900,47600,47350,47900,47350,6144
|
|
20240619,092300,28517500350,47500,47700,48000,47200,15170
|
|
20240619,092200,27794674000,47650,47850,47950,47550,9320
|
|
20240619,092100,27349610200,47850,48250,48250,47450,17440
|
|
20240619,092000,26513945100,48250,47550,48400,47300,39652
|
|
20240619,091900,24609559400,47300,47100,47500,47000,15259
|
|
20240619,091800,23890721350,47100,46700,47150,46650,12365
|
|
20240619,091700,23311952350,46650,47350,47350,46300,38578
|
|
20240619,091600,21509125700,47300,47750,47800,47300,10115
|
|
20240619,091500,21027770050,47750,47300,47850,47300,11287
|
|
20240619,091400,20490167850,47300,47550,47950,47250,14949
|
|
20240619,091300,19778901100,47550,48200,48300,47100,29834
|
|
20240619,091200,18356339900,48150,47750,48300,47700,38746
|
|
20240619,091100,16497779800,47800,47750,48100,47500,30112
|
|
20240619,091000,15057565350,47750,47650,47850,47450,26947
|
|
20240619,090900,13773080900,47550,47350,47650,47000,18740
|
|
20240619,090800,12886225850,47450,47450,47550,46800,23771
|
|
20240619,090700,11763878700,47450,47700,47750,46900,30548
|
|
20240619,090600,10314914600,47700,46800,47750,46750,34053
|
|
20240619,090500,8703459500,46800,46700,47100,46700,32107
|
|
20240619,090400,7196864350,46800,46700,46800,46250,19739
|
|
20240619,090300,6278358650,46750,46150,46900,46150,44197
|
|
20240619,090200,4220759250,46150,45800,46200,45700,17380
|
|
20240619,090100,3423416750,45750,45750,46000,45600,27214
|
|
20240619,090000,2176665450,45800,45400,45850,45350,46846
|