759 lines
42 KiB
CSV
759 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,213600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,213500,433917156700,47000,47000,47000,47000,0
|
|
20240621,213400,433917156700,47000,47000,47000,47000,0
|
|
20240621,213300,433917156700,47000,47000,47000,47000,0
|
|
20240621,213200,433917156700,47000,47000,47000,47000,0
|
|
20240621,213100,433917156700,47000,47000,47000,47000,0
|
|
20240621,213000,433917156700,47000,47000,47000,47000,0
|
|
20240621,212900,433917156700,47000,47000,47000,47000,0
|
|
20240621,212800,433917156700,47000,47000,47000,47000,0
|
|
20240621,212700,433917156700,47000,47000,47000,47000,0
|
|
20240621,212600,433917156700,47000,47000,47000,47000,0
|
|
20240621,212500,433917156700,47000,47000,47000,47000,0
|
|
20240621,212400,433917156700,47000,47000,47000,47000,0
|
|
20240621,212300,433917156700,47000,47000,47000,47000,0
|
|
20240621,212200,433917156700,47000,47000,47000,47000,0
|
|
20240621,212100,433917156700,47000,47000,47000,47000,0
|
|
20240621,212000,433917156700,47000,47000,47000,47000,0
|
|
20240621,211900,433917156700,47000,47000,47000,47000,0
|
|
20240621,211800,433917156700,47000,47000,47000,47000,0
|
|
20240621,211700,433917156700,47000,47000,47000,47000,0
|
|
20240621,211600,433917156700,47000,47000,47000,47000,0
|
|
20240621,211500,433917156700,47000,47000,47000,47000,0
|
|
20240621,211400,433917156700,47000,47000,47000,47000,0
|
|
20240621,211300,433917156700,47000,47000,47000,47000,0
|
|
20240621,211200,433917156700,47000,47000,47000,47000,0
|
|
20240621,211100,433917156700,47000,47000,47000,47000,0
|
|
20240621,211000,433917156700,47000,47000,47000,47000,0
|
|
20240621,210900,433917156700,47000,47000,47000,47000,0
|
|
20240621,210800,433917156700,47000,47000,47000,47000,0
|
|
20240621,210700,433917156700,47000,47000,47000,47000,0
|
|
20240621,210600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,210500,433917156700,47000,47000,47000,47000,0
|
|
20240621,210400,433917156700,47000,47000,47000,47000,0
|
|
20240621,210300,433917156700,47000,47000,47000,47000,0
|
|
20240621,210200,433917156700,47000,47000,47000,47000,0
|
|
20240621,210100,433917156700,47000,47000,47000,47000,0
|
|
20240621,210000,433917156700,47000,47000,47000,47000,0
|
|
20240621,205900,433917156700,47000,47000,47000,47000,0
|
|
20240621,205800,433917156700,47000,47000,47000,47000,0
|
|
20240621,205700,433917156700,47000,47000,47000,47000,0
|
|
20240621,205600,433917156700,47000,47000,47000,47000,0
|
|
20240621,205500,433917156700,47000,47000,47000,47000,0
|
|
20240621,205400,433917156700,47000,47000,47000,47000,0
|
|
20240621,205300,433917156700,47000,47000,47000,47000,0
|
|
20240621,205200,433917156700,47000,47000,47000,47000,0
|
|
20240621,205100,433917156700,47000,47000,47000,47000,0
|
|
20240621,205000,433917156700,47000,47000,47000,47000,0
|
|
20240621,204900,433917156700,47000,47000,47000,47000,0
|
|
20240621,204800,433917156700,47000,47000,47000,47000,0
|
|
20240621,204700,433917156700,47000,47000,47000,47000,0
|
|
20240621,204600,433917156700,47000,47000,47000,47000,0
|
|
20240621,204500,433917156700,47000,47000,47000,47000,0
|
|
20240621,204400,433917156700,47000,47000,47000,47000,0
|
|
20240621,204300,433917156700,47000,47000,47000,47000,0
|
|
20240621,204200,433917156700,47000,47000,47000,47000,0
|
|
20240621,204100,433917156700,47000,47000,47000,47000,0
|
|
20240621,204000,433917156700,47000,47000,47000,47000,0
|
|
20240621,203900,433917156700,47000,47000,47000,47000,0
|
|
20240621,203800,433917156700,47000,47000,47000,47000,0
|
|
20240621,203700,433917156700,47000,47000,47000,47000,0
|
|
20240621,203600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,203500,433917156700,47000,47000,47000,47000,0
|
|
20240621,203400,433917156700,47000,47000,47000,47000,0
|
|
20240621,203300,433917156700,47000,47000,47000,47000,0
|
|
20240621,203200,433917156700,47000,47000,47000,47000,0
|
|
20240621,203100,433917156700,47000,47000,47000,47000,0
|
|
20240621,203000,433917156700,47000,47000,47000,47000,0
|
|
20240621,202900,433917156700,47000,47000,47000,47000,0
|
|
20240621,202800,433917156700,47000,47000,47000,47000,0
|
|
20240621,202700,433917156700,47000,47000,47000,47000,0
|
|
20240621,202600,433917156700,47000,47000,47000,47000,0
|
|
20240621,202500,433917156700,47000,47000,47000,47000,0
|
|
20240621,202400,433917156700,47000,47000,47000,47000,0
|
|
20240621,202300,433917156700,47000,47000,47000,47000,0
|
|
20240621,202200,433917156700,47000,47000,47000,47000,0
|
|
20240621,202100,433917156700,47000,47000,47000,47000,0
|
|
20240621,202000,433917156700,47000,47000,47000,47000,0
|
|
20240621,201900,433917156700,47000,47000,47000,47000,0
|
|
20240621,201800,433917156700,47000,47000,47000,47000,0
|
|
20240621,201700,433917156700,47000,47000,47000,47000,0
|
|
20240621,201600,433917156700,47000,47000,47000,47000,0
|
|
20240621,201500,433917156700,47000,47000,47000,47000,0
|
|
20240621,201400,433917156700,47000,47000,47000,47000,0
|
|
20240621,201300,433917156700,47000,47000,47000,47000,0
|
|
20240621,201200,433917156700,47000,47000,47000,47000,0
|
|
20240621,201100,433917156700,47000,47000,47000,47000,0
|
|
20240621,201000,433917156700,47000,47000,47000,47000,0
|
|
20240621,200900,433917156700,47000,47000,47000,47000,0
|
|
20240621,200800,433917156700,47000,47000,47000,47000,0
|
|
20240621,200700,433917156700,47000,47000,47000,47000,0
|
|
20240621,200600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,200500,433917156700,47000,47000,47000,47000,0
|
|
20240621,200400,433917156700,47000,47000,47000,47000,0
|
|
20240621,200300,433917156700,47000,47000,47000,47000,0
|
|
20240621,200200,433917156700,47000,47000,47000,47000,0
|
|
20240621,200100,433917156700,47000,47000,47000,47000,0
|
|
20240621,200000,433917156700,47000,47000,47000,47000,0
|
|
20240621,195900,433917156700,47000,47000,47000,47000,0
|
|
20240621,195800,433917156700,47000,47000,47000,47000,0
|
|
20240621,195700,433917156700,47000,47000,47000,47000,0
|
|
20240621,195600,433917156700,47000,47000,47000,47000,0
|
|
20240621,195500,433917156700,47000,47000,47000,47000,0
|
|
20240621,195400,433917156700,47000,47000,47000,47000,0
|
|
20240621,195300,433917156700,47000,47000,47000,47000,0
|
|
20240621,195200,433917156700,47000,47000,47000,47000,0
|
|
20240621,195100,433917156700,47000,47000,47000,47000,0
|
|
20240621,195000,433917156700,47000,47000,47000,47000,0
|
|
20240621,194900,433917156700,47000,47000,47000,47000,0
|
|
20240621,194800,433917156700,47000,47000,47000,47000,0
|
|
20240621,194700,433917156700,47000,47000,47000,47000,0
|
|
20240621,194600,433917156700,47000,47000,47000,47000,0
|
|
20240621,194500,433917156700,47000,47000,47000,47000,0
|
|
20240621,194400,433917156700,47000,47000,47000,47000,0
|
|
20240621,194300,433917156700,47000,47000,47000,47000,0
|
|
20240621,194200,433917156700,47000,47000,47000,47000,0
|
|
20240621,194100,433917156700,47000,47000,47000,47000,0
|
|
20240621,194000,433917156700,47000,47000,47000,47000,0
|
|
20240621,193900,433917156700,47000,47000,47000,47000,0
|
|
20240621,193800,433917156700,47000,47000,47000,47000,0
|
|
20240621,193700,433917156700,47000,47000,47000,47000,0
|
|
20240621,193600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,193500,433917156700,47000,47000,47000,47000,0
|
|
20240621,193400,433917156700,47000,47000,47000,47000,0
|
|
20240621,193300,433917156700,47000,47000,47000,47000,0
|
|
20240621,193200,433917156700,47000,47000,47000,47000,0
|
|
20240621,193100,433917156700,47000,47000,47000,47000,0
|
|
20240621,193000,433917156700,47000,47000,47000,47000,0
|
|
20240621,192900,433917156700,47000,47000,47000,47000,0
|
|
20240621,192800,433917156700,47000,47000,47000,47000,0
|
|
20240621,192700,433917156700,47000,47000,47000,47000,0
|
|
20240621,192600,433917156700,47000,47000,47000,47000,0
|
|
20240621,192500,433917156700,47000,47000,47000,47000,0
|
|
20240621,192400,433917156700,47000,47000,47000,47000,0
|
|
20240621,192300,433917156700,47000,47000,47000,47000,0
|
|
20240621,192200,433917156700,47000,47000,47000,47000,0
|
|
20240621,192100,433917156700,47000,47000,47000,47000,0
|
|
20240621,192000,433917156700,47000,47000,47000,47000,0
|
|
20240621,191900,433917156700,47000,47000,47000,47000,0
|
|
20240621,191800,433917156700,47000,47000,47000,47000,0
|
|
20240621,191700,433917156700,47000,47000,47000,47000,0
|
|
20240621,191600,433917156700,47000,47000,47000,47000,0
|
|
20240621,191500,433917156700,47000,47000,47000,47000,0
|
|
20240621,191400,433917156700,47000,47000,47000,47000,0
|
|
20240621,191300,433917156700,47000,47000,47000,47000,0
|
|
20240621,191200,433917156700,47000,47000,47000,47000,0
|
|
20240621,191100,433917156700,47000,47000,47000,47000,0
|
|
20240621,191000,433917156700,47000,47000,47000,47000,0
|
|
20240621,190900,433917156700,47000,47000,47000,47000,0
|
|
20240621,190800,433917156700,47000,47000,47000,47000,0
|
|
20240621,190700,433917156700,47000,47000,47000,47000,0
|
|
20240621,190600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,190500,433917156700,47000,47000,47000,47000,0
|
|
20240621,190400,433917156700,47000,47000,47000,47000,0
|
|
20240621,190300,433917156700,47000,47000,47000,47000,0
|
|
20240621,190200,433917156700,47000,47000,47000,47000,0
|
|
20240621,190100,433917156700,47000,47000,47000,47000,0
|
|
20240621,190000,433917156700,47000,47000,47000,47000,0
|
|
20240621,185900,433917156700,47000,47000,47000,47000,0
|
|
20240621,185800,433917156700,47000,47000,47000,47000,0
|
|
20240621,185700,433917156700,47000,47000,47000,47000,0
|
|
20240621,185600,433917156700,47000,47000,47000,47000,0
|
|
20240621,185500,433917156700,47000,47000,47000,47000,0
|
|
20240621,185400,433917156700,47000,47000,47000,47000,0
|
|
20240621,185300,433917156700,47000,47000,47000,47000,0
|
|
20240621,185200,433917156700,47000,47000,47000,47000,0
|
|
20240621,185100,433917156700,47000,47000,47000,47000,0
|
|
20240621,185000,433917156700,47000,47000,47000,47000,0
|
|
20240621,184900,433917156700,47000,47000,47000,47000,0
|
|
20240621,184800,433917156700,47000,47000,47000,47000,0
|
|
20240621,184700,433917156700,47000,47000,47000,47000,0
|
|
20240621,184600,433917156700,47000,47000,47000,47000,0
|
|
20240621,184500,433917156700,47000,47000,47000,47000,0
|
|
20240621,184400,433917156700,47000,47000,47000,47000,0
|
|
20240621,184300,433917156700,47000,47000,47000,47000,0
|
|
20240621,184200,433917156700,47000,47000,47000,47000,0
|
|
20240621,184100,433917156700,47000,47000,47000,47000,0
|
|
20240621,184000,433917156700,47000,47000,47000,47000,0
|
|
20240621,183900,433917156700,47000,47000,47000,47000,0
|
|
20240621,183800,433917156700,47000,47000,47000,47000,0
|
|
20240621,183700,433917156700,47000,47000,47000,47000,0
|
|
20240621,183600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,183500,433917156700,47000,47000,47000,47000,0
|
|
20240621,183400,433917156700,47000,47000,47000,47000,0
|
|
20240621,183300,433917156700,47000,47000,47000,47000,0
|
|
20240621,183200,433917156700,47000,47000,47000,47000,0
|
|
20240621,183100,433917156700,47000,47000,47000,47000,0
|
|
20240621,183000,433917156700,47000,47000,47000,47000,0
|
|
20240621,182900,433917156700,47000,47000,47000,47000,0
|
|
20240621,182800,433917156700,47000,47000,47000,47000,0
|
|
20240621,182700,433917156700,47000,47000,47000,47000,0
|
|
20240621,182600,433917156700,47000,47000,47000,47000,0
|
|
20240621,182500,433917156700,47000,47000,47000,47000,0
|
|
20240621,182400,433917156700,47000,47000,47000,47000,0
|
|
20240621,182300,433917156700,47000,47000,47000,47000,0
|
|
20240621,182200,433917156700,47000,47000,47000,47000,0
|
|
20240621,182100,433917156700,47000,47000,47000,47000,0
|
|
20240621,182000,433917156700,47000,47000,47000,47000,0
|
|
20240621,181900,433917156700,47000,47000,47000,47000,0
|
|
20240621,181800,433917156700,47000,47000,47000,47000,0
|
|
20240621,181700,433917156700,47000,47000,47000,47000,0
|
|
20240621,181600,433917156700,47000,47000,47000,47000,0
|
|
20240621,181500,433917156700,47000,47000,47000,47000,0
|
|
20240621,181400,433917156700,47000,47000,47000,47000,0
|
|
20240621,181300,433917156700,47000,47000,47000,47000,0
|
|
20240621,181200,433917156700,47000,47000,47000,47000,0
|
|
20240621,181100,433917156700,47000,47000,47000,47000,0
|
|
20240621,181000,433917156700,47000,47000,47000,47000,0
|
|
20240621,180900,433917156700,47000,47000,47000,47000,0
|
|
20240621,180800,433917156700,47000,47000,47000,47000,0
|
|
20240621,180700,433917156700,47000,47000,47000,47000,0
|
|
20240621,180600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,180500,433917156700,47000,47000,47000,47000,0
|
|
20240621,180400,433917156700,47000,47000,47000,47000,0
|
|
20240621,180300,433917156700,47000,47000,47000,47000,0
|
|
20240621,180200,433917156700,47000,47000,47000,47000,0
|
|
20240621,180100,433917156700,47000,47000,47000,47000,0
|
|
20240621,180000,433917156700,47000,47000,47000,47000,0
|
|
20240621,175900,433917156700,47000,47000,47000,47000,0
|
|
20240621,175800,433917156700,47000,47000,47000,47000,0
|
|
20240621,175700,433917156700,47000,47000,47000,47000,0
|
|
20240621,175600,433917156700,47000,47000,47000,47000,0
|
|
20240621,175500,433917156700,47000,47000,47000,47000,0
|
|
20240621,175400,433917156700,47000,47000,47000,47000,0
|
|
20240621,175300,433917156700,47000,47000,47000,47000,0
|
|
20240621,175200,433917156700,47000,47000,47000,47000,0
|
|
20240621,175100,433917156700,47000,47000,47000,47000,0
|
|
20240621,175000,433917156700,47000,47000,47000,47000,0
|
|
20240621,174900,433917156700,47000,47000,47000,47000,0
|
|
20240621,174800,433917156700,47000,47000,47000,47000,0
|
|
20240621,174700,433917156700,47000,47000,47000,47000,0
|
|
20240621,174600,433917156700,47000,47000,47000,47000,0
|
|
20240621,174500,433917156700,47000,47000,47000,47000,0
|
|
20240621,174400,433917156700,47000,47000,47000,47000,0
|
|
20240621,174300,433917156700,47000,47000,47000,47000,0
|
|
20240621,174200,433917156700,47000,47000,47000,47000,0
|
|
20240621,174100,433917156700,47000,47000,47000,47000,0
|
|
20240621,174000,433917156700,47000,47000,47000,47000,0
|
|
20240621,173900,433917156700,47000,47000,47000,47000,0
|
|
20240621,173800,433917156700,47000,47000,47000,47000,0
|
|
20240621,173700,433917156700,47000,47000,47000,47000,0
|
|
20240621,173600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,173500,433917156700,47000,47000,47000,47000,0
|
|
20240621,173400,433917156700,47000,47000,47000,47000,0
|
|
20240621,173300,433917156700,47000,47000,47000,47000,0
|
|
20240621,173200,433917156700,47000,47000,47000,47000,0
|
|
20240621,173100,433917156700,47000,47000,47000,47000,0
|
|
20240621,173000,433917156700,47000,47000,47000,47000,0
|
|
20240621,172900,433917156700,47000,47000,47000,47000,0
|
|
20240621,172800,433917156700,47000,47000,47000,47000,0
|
|
20240621,172700,433917156700,47000,47000,47000,47000,0
|
|
20240621,172600,433917156700,47000,47000,47000,47000,0
|
|
20240621,172500,433917156700,47000,47000,47000,47000,0
|
|
20240621,172400,433917156700,47000,47000,47000,47000,0
|
|
20240621,172300,433917156700,47000,47000,47000,47000,0
|
|
20240621,172200,433917156700,47000,47000,47000,47000,0
|
|
20240621,172100,433917156700,47000,47000,47000,47000,0
|
|
20240621,172000,433917156700,47000,47000,47000,47000,0
|
|
20240621,171900,433917156700,47000,47000,47000,47000,0
|
|
20240621,171800,433917156700,47000,47000,47000,47000,0
|
|
20240621,171700,433917156700,47000,47000,47000,47000,0
|
|
20240621,171600,433917156700,47000,47000,47000,47000,0
|
|
20240621,171500,433917156700,47000,47000,47000,47000,0
|
|
20240621,171400,433917156700,47000,47000,47000,47000,0
|
|
20240621,171300,433917156700,47000,47000,47000,47000,0
|
|
20240621,171200,433917156700,47000,47000,47000,47000,0
|
|
20240621,171100,433917156700,47000,47000,47000,47000,0
|
|
20240621,171000,433917156700,47000,47000,47000,47000,0
|
|
20240621,170900,433917156700,47000,47000,47000,47000,0
|
|
20240621,170800,433917156700,47000,47000,47000,47000,0
|
|
20240621,170700,433917156700,47000,47000,47000,47000,0
|
|
20240621,170600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,170500,433917156700,47000,47000,47000,47000,0
|
|
20240621,170400,433917156700,47000,47000,47000,47000,0
|
|
20240621,170300,433917156700,47000,47000,47000,47000,0
|
|
20240621,170200,433917156700,47000,47000,47000,47000,0
|
|
20240621,170100,433917156700,47000,47000,47000,47000,0
|
|
20240621,170000,433917156700,47000,47000,47000,47000,0
|
|
20240621,165900,433917156700,47000,47000,47000,47000,0
|
|
20240621,165800,433917156700,47000,47000,47000,47000,0
|
|
20240621,165700,433917156700,47000,47000,47000,47000,0
|
|
20240621,165600,433917156700,47000,47000,47000,47000,0
|
|
20240621,165500,433917156700,47000,47000,47000,47000,0
|
|
20240621,165400,433917156700,47000,47000,47000,47000,0
|
|
20240621,165300,433917156700,47000,47000,47000,47000,0
|
|
20240621,165200,433917156700,47000,47000,47000,47000,0
|
|
20240621,165100,433917156700,47000,47000,47000,47000,0
|
|
20240621,165000,433917156700,47000,47000,47000,47000,0
|
|
20240621,164900,433917156700,47000,47000,47000,47000,0
|
|
20240621,164800,433917156700,47000,47000,47000,47000,0
|
|
20240621,164700,433917156700,47000,47000,47000,47000,0
|
|
20240621,164600,433917156700,47000,47000,47000,47000,0
|
|
20240621,164500,433917156700,47000,47000,47000,47000,0
|
|
20240621,164400,433917156700,47000,47000,47000,47000,0
|
|
20240621,164300,433917156700,47000,47000,47000,47000,0
|
|
20240621,164200,433917156700,47000,47000,47000,47000,0
|
|
20240621,164100,433917156700,47000,47000,47000,47000,0
|
|
20240621,164000,433917156700,47000,47000,47000,47000,0
|
|
20240621,163900,433917156700,47000,47000,47000,47000,0
|
|
20240621,163800,433917156700,47000,47000,47000,47000,0
|
|
20240621,163700,433917156700,47000,47000,47000,47000,0
|
|
20240621,163600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,163500,433917156700,47000,47000,47000,47000,0
|
|
20240621,163400,433917156700,47000,47000,47000,47000,0
|
|
20240621,163300,433917156700,47000,47000,47000,47000,0
|
|
20240621,163200,433917156700,47000,47000,47000,47000,0
|
|
20240621,163100,433917156700,47000,47000,47000,47000,0
|
|
20240621,163000,433917156700,47000,47000,47000,47000,0
|
|
20240621,162900,433917156700,47000,47000,47000,47000,0
|
|
20240621,162800,433917156700,47000,47000,47000,47000,0
|
|
20240621,162700,433917156700,47000,47000,47000,47000,0
|
|
20240621,162600,433917156700,47000,47000,47000,47000,0
|
|
20240621,162500,433917156700,47000,47000,47000,47000,0
|
|
20240621,162400,433917156700,47000,47000,47000,47000,0
|
|
20240621,162300,433917156700,47000,47000,47000,47000,0
|
|
20240621,162200,433917156700,47000,47000,47000,47000,0
|
|
20240621,162100,433917156700,47000,47000,47000,47000,0
|
|
20240621,162000,433917156700,47000,47000,47000,47000,0
|
|
20240621,161900,433917156700,47000,47000,47000,47000,0
|
|
20240621,161800,433917156700,47000,47000,47000,47000,0
|
|
20240621,161700,433917156700,47000,47000,47000,47000,0
|
|
20240621,161600,433917156700,47000,47000,47000,47000,0
|
|
20240621,161500,433917156700,47000,47000,47000,47000,0
|
|
20240621,161400,433917156700,47000,47000,47000,47000,0
|
|
20240621,161300,433917156700,47000,47000,47000,47000,0
|
|
20240621,161200,433917156700,47000,47000,47000,47000,0
|
|
20240621,161100,433917156700,47000,47000,47000,47000,0
|
|
20240621,161000,433917156700,47000,47000,47000,47000,0
|
|
20240621,160900,433917156700,47000,47000,47000,47000,0
|
|
20240621,160800,433917156700,47000,47000,47000,47000,0
|
|
20240621,160700,433917156700,47000,47000,47000,47000,0
|
|
20240621,160600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,160500,433917156700,47000,47000,47000,47000,0
|
|
20240621,160400,433917156700,47000,47000,47000,47000,0
|
|
20240621,160300,433917156700,47000,47000,47000,47000,0
|
|
20240621,160200,433917156700,47000,47000,47000,47000,0
|
|
20240621,160100,433917156700,47000,47000,47000,47000,0
|
|
20240621,160000,433917156700,47000,47000,47000,47000,0
|
|
20240621,155900,433917156700,47000,47000,47000,47000,0
|
|
20240621,155800,433917156700,47000,47000,47000,47000,0
|
|
20240621,155700,433917156700,47000,47000,47000,47000,0
|
|
20240621,155600,433917156700,47000,47000,47000,47000,0
|
|
20240621,155500,433917156700,47000,47000,47000,47000,0
|
|
20240621,155400,433917156700,47000,47000,47000,47000,0
|
|
20240621,155300,433917156700,47000,47000,47000,47000,0
|
|
20240621,155200,433917156700,47000,47000,47000,47000,0
|
|
20240621,155100,433917156700,47000,47000,47000,47000,0
|
|
20240621,155000,433917156700,47000,47000,47000,47000,0
|
|
20240621,154900,433917156700,47000,47000,47000,47000,0
|
|
20240621,154800,433917156700,47000,47000,47000,47000,0
|
|
20240621,154700,433917156700,47000,47000,47000,47000,0
|
|
20240621,154600,433917156700,47000,47000,47000,47000,0
|
|
20240621,154500,433917156700,47000,47000,47000,47000,0
|
|
20240621,154400,433917156700,47000,47000,47000,47000,0
|
|
20240621,154300,433917156700,47000,47000,47000,47000,0
|
|
20240621,154200,433917156700,47000,47000,47000,47000,0
|
|
20240621,154100,433917156700,47000,47000,47000,47000,0
|
|
20240621,154000,433917156700,47000,47000,47000,47000,0
|
|
20240621,153900,433917156700,47000,47000,47000,47000,0
|
|
20240621,153800,433917156700,47000,47000,47000,47000,0
|
|
20240621,153700,433917156700,47000,47000,47000,47000,0
|
|
20240621,153600,433917156700,47000,47000,47000,47000,50180
|
|
20240621,153500,433917156700,47000,47000,47000,47000,0
|
|
20240621,153400,433917156700,47000,47000,47000,47000,0
|
|
20240621,153300,433917156700,47000,47000,47000,47000,0
|
|
20240621,153200,433917156700,47000,47000,47000,47000,0
|
|
20240621,153100,433917156700,47000,47000,47000,47000,0
|
|
20240621,153000,433917156700,47000,47000,47000,47000,50180
|
|
20240621,152900,431558696700,47050,47050,47050,47050,0
|
|
20240621,152800,431558696700,47050,47050,47050,47050,0
|
|
20240621,152700,431558696700,47050,47050,47050,47050,0
|
|
20240621,152600,431558696700,47050,47050,47050,47050,0
|
|
20240621,152500,431558696700,47050,47050,47050,47050,0
|
|
20240621,152400,431558696700,47050,47050,47050,47050,0
|
|
20240621,152300,431558696700,47050,47050,47050,47050,0
|
|
20240621,152200,431558696700,47050,47050,47050,47050,0
|
|
20240621,152100,431558696700,47050,47050,47050,47050,0
|
|
20240621,152000,431558696700,47050,47050,47050,47050,0
|
|
20240621,151900,431558696700,47050,47100,47100,46950,20425
|
|
20240621,151800,430598214850,47050,47150,47200,46950,15948
|
|
20240621,151700,429847617750,47200,47050,47250,47000,11071
|
|
20240621,151600,429325984650,47000,47200,47250,46700,33494
|
|
20240621,151500,427753219800,47250,47050,47300,47050,10725
|
|
20240621,151400,427246768600,47050,47100,47200,47000,9462
|
|
20240621,151300,426801281450,47150,47200,47350,47050,16948
|
|
20240621,151200,426000378750,47150,47100,47450,47000,35451
|
|
20240621,151100,424326675800,47100,46600,47150,46600,22888
|
|
20240621,151000,423253181450,46500,46700,46700,46450,10314
|
|
20240621,150900,422772677100,46650,46550,46750,46550,15701
|
|
20240621,150800,422040323900,46550,46200,46550,46150,10362
|
|
20240621,150700,421560567500,46200,46550,46600,46100,15317
|
|
20240621,150600,420850277800,46550,46450,46600,46300,14433
|
|
20240621,150500,420180333200,46450,46200,46450,46150,17360
|
|
20240621,150400,419377428750,46200,46000,46250,45900,18185
|
|
20240621,150300,418539950850,45950,45550,46050,45400,32868
|
|
20240621,150200,417038341950,45550,46350,46400,45300,74816
|
|
20240621,150100,413608861900,46400,47300,47300,46400,34423
|
|
20240621,150000,411992878950,47300,47450,47450,47200,8972
|
|
20240621,145900,411568491900,47450,47300,47600,47300,17222
|
|
20240621,145800,410750994500,47250,47100,47300,47050,6014
|
|
20240621,145700,410467260400,47050,47200,47200,47050,6141
|
|
20240621,145600,410177866950,47150,47200,47250,47050,11049
|
|
20240621,145500,409657159800,47200,47100,47300,47100,5253
|
|
20240621,145400,409409184800,47150,47350,47500,47050,21526
|
|
20240621,145300,408390081600,47350,47250,47500,47200,16752
|
|
20240621,145200,407596425350,47250,47200,47300,47050,14360
|
|
20240621,145100,406919199800,47150,47300,47450,47000,24140
|
|
20240621,145000,405779583350,47350,47100,47450,47100,28738
|
|
20240621,144900,404419508050,47200,47050,47300,47000,22896
|
|
20240621,144800,403339387500,47050,46850,47150,46850,15850
|
|
20240621,144700,402593654900,46850,46950,47000,46600,14418
|
|
20240621,144600,401920018050,46950,46650,47050,46650,10534
|
|
20240621,144500,401425977500,46700,47150,47200,46500,33253
|
|
20240621,144400,399866593200,47150,46950,47150,46900,12866
|
|
20240621,144300,399261252950,46900,46800,47100,46750,48939
|
|
20240621,144200,396962043850,46800,46600,46850,46200,76581
|
|
20240621,144100,393401675300,46650,46700,47050,46600,68602
|
|
20240621,144000,390188193700,46700,48300,48400,46650,71915
|
|
20240621,143900,386776669200,48250,48250,48350,48200,5870
|
|
20240621,143800,386493158800,48250,48450,48450,48200,7900
|
|
20240621,143700,386111591750,48400,48000,48450,48000,21679
|
|
20240621,143600,385065182600,48000,48600,48650,48000,31984
|
|
20240621,143500,383522618350,48550,48300,48650,48250,18970
|
|
20240621,143400,382603274550,48250,48450,48450,48050,18655
|
|
20240621,143300,381703518850,48450,48250,48500,48150,23533
|
|
20240621,143200,380565225200,48200,48200,48350,48100,24444
|
|
20240621,143100,379386127050,48200,47950,48350,47800,53965
|
|
20240621,143000,376795314450,47950,48400,48600,47950,45544
|
|
20240621,142900,374598092200,48450,48600,48600,48000,70759
|
|
20240621,142800,371180249600,48550,49550,49750,48250,101893
|
|
20240621,142700,366209304750,49500,49550,49600,49350,15838
|
|
20240621,142600,365425969550,49550,49750,49750,49250,32481
|
|
20240621,142500,363818624950,49750,49700,49750,49350,29575
|
|
20240621,142400,362355187100,49650,49650,49900,49450,45818
|
|
20240621,142300,360078423950,49650,50400,50500,49450,99427
|
|
20240621,142200,355125102900,50400,50600,50800,50300,30369
|
|
20240621,142100,353591006100,50600,51100,51300,50300,38600
|
|
20240621,142000,351636971900,51200,50800,51300,50600,25143
|
|
20240621,141900,350356494500,50800,51400,51500,50600,44325
|
|
20240621,141800,348100145800,51400,51400,51500,51300,5580
|
|
20240621,141700,347813211400,51400,51100,51400,51100,7322
|
|
20240621,141600,347437788300,51100,51300,51300,51100,7611
|
|
20240621,141500,347048458600,51300,51400,51400,51200,4815
|
|
20240621,141400,346801819000,51200,51500,51600,51200,10402
|
|
20240621,141300,346267922100,51500,51600,51700,51500,7450
|
|
20240621,141200,345883628700,51600,51400,51700,51400,5736
|
|
20240621,141100,345587796200,51400,51400,51600,51400,9318
|
|
20240621,141000,345107946300,51300,51100,51400,51100,13006
|
|
20240621,140900,344441465600,51100,51400,51400,51000,18834
|
|
20240621,140800,343477927300,51300,51400,51500,51200,11272
|
|
20240621,140700,342899298100,51500,51600,51700,51300,11938
|
|
20240621,140600,342284862500,51700,51600,51800,51500,16591
|
|
20240621,140500,341427554800,51500,51200,51600,51000,24813
|
|
20240621,140400,340155707800,51200,51400,51500,51200,19473
|
|
20240621,140300,339155817900,51500,51200,51700,51200,25697
|
|
20240621,140200,337833478900,51200,51700,51700,51100,40613
|
|
20240621,140100,335747030200,51800,51900,52000,51500,26069
|
|
20240621,140000,334398856800,51900,51900,52100,51500,42765
|
|
20240621,135900,332183190300,51900,52300,52300,51300,159430
|
|
20240621,135800,323873613500,52300,52300,52300,52300,1043
|
|
20240621,135700,323819064600,52300,52300,52300,52300,1299
|
|
20240621,135600,323751126900,52300,52300,52300,52300,2942
|
|
20240621,135500,323597260300,52300,52300,52300,52300,5169
|
|
20240621,135400,323326921600,52300,52300,52300,52300,3935
|
|
20240621,135300,323121121100,52300,52300,52300,52300,994
|
|
20240621,135200,323069134900,52300,52300,52300,52300,2524
|
|
20240621,135100,322937129700,52300,52300,52300,52300,1955
|
|
20240621,135000,322834883200,52300,52300,52300,52300,954
|
|
20240621,134900,322784989000,52300,52300,52300,52300,1649
|
|
20240621,134800,322698746300,52300,52300,52300,52300,1912
|
|
20240621,134700,322598748700,52300,52300,52300,52300,6204
|
|
20240621,134600,322274279500,52300,52300,52300,52300,3578
|
|
20240621,134500,322087150100,52300,52300,52300,52300,4885
|
|
20240621,134400,321831664600,52300,52300,52300,52300,3603
|
|
20240621,134300,321643227700,52300,52300,52300,52300,3416
|
|
20240621,134200,321464570900,52300,52300,52300,52300,6990
|
|
20240621,134100,321098993900,52300,52300,52300,51800,93701
|
|
20240621,134000,316202515900,52300,52300,52300,52300,10884
|
|
20240621,133900,315633282700,52300,52300,52300,52300,64549
|
|
20240621,133800,312257370000,52300,52300,52300,51700,238738
|
|
20240621,133700,299773792500,52300,51100,52300,50900,306465
|
|
20240621,133600,283818092900,51200,51100,51400,50700,69280
|
|
20240621,133500,280278669800,51100,49800,51400,49750,153897
|
|
20240621,133400,272501406350,49800,49050,49800,48950,67494
|
|
20240621,133300,269160006600,49000,49050,49250,49000,16397
|
|
20240621,133200,268354774500,49100,49250,49300,48950,28059
|
|
20240621,133100,266977388850,49300,49400,49500,49050,40704
|
|
20240621,133000,264972056600,49400,49350,49550,49300,46528
|
|
20240621,132900,262673275850,49350,49300,49500,49150,63607
|
|
20240621,132800,259535543150,49300,49300,49300,49300,0
|
|
20240621,132700,259535543150,49300,49300,49300,49300,0
|
|
20240621,132600,259535543150,49300,49100,49300,49050,73208
|
|
20240621,132500,255931211000,49150,48800,49150,48700,46860
|
|
20240621,132400,253635929400,48800,48450,48950,48450,57587
|
|
20240621,132300,250825000500,48450,48200,48700,48200,34362
|
|
20240621,132200,249157678050,48250,48100,48700,48000,55711
|
|
20240621,132100,246460335450,48050,47600,48100,47550,16448
|
|
20240621,132000,245674170600,47600,47600,47700,47450,15403
|
|
20240621,131900,244941187000,47550,47700,47750,47100,40302
|
|
20240621,131800,243030488400,47750,47550,48000,47500,15944
|
|
20240621,131700,242269442200,47550,48100,48150,47500,30064
|
|
20240621,131600,240831616800,48100,48050,48300,48000,12053
|
|
20240621,131500,240251980150,48100,48100,48300,48000,12009
|
|
20240621,131400,239673810650,48100,48100,48250,48050,6030
|
|
20240621,131300,239383564750,48050,48150,48300,47950,15926
|
|
20240621,131200,238617571650,48150,48300,48350,48100,9301
|
|
20240621,131100,238169117650,48300,48400,48500,48300,13671
|
|
20240621,131000,237507312250,48400,47950,48400,47900,18825
|
|
20240621,130900,236599806750,47900,48250,48400,47900,21746
|
|
20240621,130800,235553417650,48250,48400,48450,48200,8018
|
|
20240621,130700,235165865150,48450,48150,48550,48050,29134
|
|
20240621,130600,233759591550,48150,48350,48550,48100,30876
|
|
20240621,130500,232267319600,48350,48650,48700,48050,33323
|
|
20240621,130400,230655313650,48650,48900,48900,48500,17231
|
|
20240621,130300,229817327150,48900,48750,48950,48600,23154
|
|
20240621,130200,228689127950,48750,48750,48900,48550,16969
|
|
20240621,130100,227862864250,48800,48800,49000,48750,18636
|
|
20240621,130000,226951935600,48800,48950,49000,48800,19069
|
|
20240621,125900,226019412600,48950,48750,49000,48600,31168
|
|
20240621,125800,224498072450,48750,48750,48950,48700,32137
|
|
20240621,125700,222928974300,48750,49100,49100,48750,48837
|
|
20240621,125600,220538475450,49100,48750,49100,48650,60491
|
|
20240621,125500,217580456950,48750,48400,48850,48350,84044
|
|
20240621,125400,213491855300,48350,47850,48450,47850,50386
|
|
20240621,125300,211058236950,47900,48000,48050,47850,6933
|
|
20240621,125200,210726057000,48050,47750,48150,47750,11953
|
|
20240621,125100,210152510100,47800,48100,48100,47750,22689
|
|
20240621,125000,209064954850,48100,47950,48250,47900,23958
|
|
20240621,124900,207911385000,47950,48050,48100,47800,19922
|
|
20240621,124800,206956448350,48100,48150,48150,47850,22115
|
|
20240621,124700,205895156550,48150,48200,48300,48050,19745
|
|
20240621,124600,204943908450,48150,48200,48300,47950,30492
|
|
20240621,124500,203476857850,48200,48400,48400,48100,32749
|
|
20240621,124400,201896351300,48400,48400,48450,48200,41724
|
|
20240621,124300,199879191900,48400,48200,48450,47950,77534
|
|
20240621,124200,196141568450,48200,47500,48200,47400,105668
|
|
20240621,124100,191076188950,47450,47500,47550,47150,21460
|
|
20240621,124000,190059529050,47450,47250,47650,47200,45169
|
|
20240621,123900,187914196250,47200,47050,47450,47000,25791
|
|
20240621,123800,186695232000,47100,47200,47350,47050,21667
|
|
20240621,123700,185672485800,47150,47350,47600,47050,38782
|
|
20240621,123600,183834554650,47350,46850,47550,46700,64068
|
|
20240621,123500,180805806500,46850,46650,46850,46350,14014
|
|
20240621,123400,180152926950,46700,46650,46900,46600,14563
|
|
20240621,123300,179471730700,46800,46100,46950,46100,43534
|
|
20240621,123200,177436408750,46100,46150,46450,46100,12512
|
|
20240621,123100,176857319300,46150,46350,46550,46150,18203
|
|
20240621,123000,176013129400,46350,46100,46700,46050,44317
|
|
20240621,122900,173957590100,46100,45450,46200,45450,20814
|
|
20240621,122800,173001187500,45450,45250,45500,45200,2631
|
|
20240621,122700,172882037950,45250,45550,45600,45150,7982
|
|
20240621,122600,172519338250,45600,45250,45700,45250,8358
|
|
20240621,122500,172139162600,45300,45200,45300,45100,4062
|
|
20240621,122400,171955613550,45150,45300,45400,45150,6266
|
|
20240621,122300,171671913750,45300,45000,45350,45000,6686
|
|
20240621,122200,171370324400,45000,44950,45200,44950,12497
|
|
20240621,122100,170807266150,44950,45850,45900,44850,41124
|
|
20240621,122000,168950798600,45850,45700,45900,45650,4432
|
|
20240621,121900,168747773050,45650,45550,45750,45500,8905
|
|
20240621,121800,168341775850,45550,45800,45850,45550,11204
|
|
20240621,121700,167830219450,45750,46050,46150,45500,15405
|
|
20240621,121600,167125413700,46000,46200,46300,46000,8612
|
|
20240621,121500,166728614950,46150,46450,46500,46150,7123
|
|
20240621,121400,166398624350,46500,46400,46600,46350,21214
|
|
20240621,121300,165412203900,46450,46100,46450,46000,10239
|
|
20240621,121200,164939213050,46050,45900,46250,45850,9099
|
|
20240621,121100,164519691250,45900,45800,45950,45800,4108
|
|
20240621,121000,164331228250,45850,45950,46100,45750,7784
|
|
20240621,120900,163973902450,46000,45950,46200,45950,5254
|
|
20240621,120800,163731862250,45950,46200,46200,45900,7532
|
|
20240621,120700,163384444150,46200,45850,46250,45700,9422
|
|
20240621,120600,162951769050,45900,45700,45900,45650,3874
|
|
20240621,120500,162774429050,45650,45950,46000,45600,11231
|
|
20240621,120400,162259527600,45950,45700,46000,45700,15600
|
|
20240621,120300,161543929500,45700,45500,45750,45400,13876
|
|
20240621,120200,160911439950,45500,45750,45900,45500,16106
|
|
20240621,120100,160175959400,45750,46000,46000,45600,33569
|
|
20240621,120000,158640347550,46000,46250,46250,46000,7308
|
|
20240621,115900,158303385950,46250,46300,46350,46000,12054
|
|
20240621,115800,157747517900,46300,46100,46500,46100,11493
|
|
20240621,115700,157215169750,46150,46600,46700,46000,41440
|
|
20240621,115600,155300238800,46650,46750,46800,46600,8984
|
|
20240621,115500,154881053800,46800,47000,47000,46650,6630
|
|
20240621,115400,154570667550,46950,46750,47150,46700,15236
|
|
20240621,115300,153854400950,46750,46650,46900,46600,8205
|
|
20240621,115200,153470833800,46650,46700,46800,46350,16740
|
|
20240621,115100,152691600350,46700,46900,47200,46500,20581
|
|
20240621,115000,151728461350,46800,47150,47200,46700,25734
|
|
20240621,114900,150523896850,47200,46950,47300,46900,14434
|
|
20240621,114800,149843350750,46950,47250,47300,46950,14111
|
|
20240621,114700,149178946900,47250,47400,47450,46900,28017
|
|
20240621,114600,147858728500,47450,47350,47750,47250,25362
|
|
20240621,114500,146654265100,47350,47200,47900,47150,54445
|
|
20240621,114400,144060400700,47300,47100,47550,47050,26422
|
|
20240621,114300,142809645300,47100,47450,47500,47100,26692
|
|
20240621,114200,141546162450,47500,47650,47700,47050,39367
|
|
20240621,114100,139679249950,47650,46350,47700,46300,56366
|
|
20240621,114000,137020590250,46400,46600,46750,46300,33312
|
|
20240621,113900,135472706950,46750,47300,47500,46500,74418
|
|
20240621,113800,131973077550,47300,47150,47450,46700,48752
|
|
20240621,113700,129673741950,47150,47400,47450,47000,47732
|
|
20240621,113600,127421169750,47400,46700,47500,46650,86240
|
|
20240621,113500,123362324400,46750,46100,46900,46050,59344
|
|
20240621,113400,120597115450,46100,45800,46100,45750,8771
|
|
20240621,113300,120194684800,45900,45300,45900,45300,14376
|
|
20240621,113200,119538374900,45300,45650,45700,45050,25312
|
|
20240621,113100,118390487400,45650,46150,46200,45600,16797
|
|
20240621,113000,117620348550,46200,45900,46250,45900,16553
|
|
20240621,112900,116856610900,45900,46500,46500,45750,23588
|
|
20240621,112800,115770294600,46500,46400,46550,46050,23104
|
|
20240621,112700,114700593800,46400,46100,46500,46050,38209
|
|
20240621,112600,112931924550,46100,45500,46400,45400,33269
|
|
20240621,112500,111400338200,45500,45250,45550,45200,10414
|
|
20240621,112400,110927221500,45250,45750,45800,45250,18428
|
|
20240621,112300,110089165600,45800,45850,46100,45750,26943
|
|
20240621,112200,108853004250,45900,45600,45950,45450,32737
|
|
20240621,112100,107357578300,45600,44900,45600,44750,20958
|
|
20240621,112000,106409403400,44800,45250,45500,44800,16548
|
|
20240621,111900,105662331050,45250,45150,45650,45100,33313
|
|
20240621,111800,104147675200,45100,45150,45200,44750,20477
|
|
20240621,111700,103227156550,45150,45000,45400,44750,42690
|
|
20240621,111600,101300889400,45000,45500,45550,44650,77144
|
|
20240621,111500,97837450450,45450,46400,46500,45100,93590
|
|
20240621,111400,93572667650,46400,46700,46750,46400,23670
|
|
20240621,111300,92471434600,46750,46800,46950,46400,30418
|
|
20240621,111200,91052520900,46800,47000,47300,46550,38124
|
|
20240621,111100,89262528750,47050,46950,47500,46850,68788
|
|
20240621,111000,86016059450,46900,46750,47050,46350,41555
|
|
20240621,110900,84078238950,46800,46700,47350,46650,69138
|
|
20240621,110800,80828429500,46750,46350,47200,46300,65020
|
|
20240621,110700,77779405850,46300,46900,46900,46300,55154
|
|
20240621,110600,75211328000,46850,46450,47150,46100,100343
|
|
20240621,110500,70523025600,46500,46700,46750,46050,72527
|
|
20240621,110400,67152499350,46700,46050,46700,45850,108643
|
|
20240621,110300,62112937650,46050,45400,46100,45350,107812
|
|
20240621,110200,57174825200,45400,45200,45650,45000,46951
|
|
20240621,110100,55046840100,45250,45600,45650,45000,63808
|
|
20240621,110000,52157842000,45550,45050,45850,44650,85765
|
|
20240621,105900,48277980550,45050,44850,45100,44700,74406
|
|
20240621,105800,44936055400,44900,44850,45050,44400,176769
|
|
20240621,105700,37010199550,44650,44650,44650,44650,0
|
|
20240621,105600,37010199550,44650,44000,44650,43950,40210
|
|
20240621,105500,35225128300,44000,42900,44250,42900,122867
|
|
20240621,105400,29845530600,42900,42800,43150,42600,34709
|
|
20240621,105300,28356063950,42800,42550,42800,42500,18054
|
|
20240621,105200,27585486850,42500,42150,42550,42150,7995
|
|
20240621,105100,27246926400,42150,42100,42200,42000,2786
|
|
20240621,105000,27129834450,42100,42350,42450,42050,4570
|
|
20240621,104900,26936936850,42400,42150,42450,42100,6808
|
|
20240621,104800,26648623200,42150,42300,42300,42000,1569
|
|
20240621,104700,26582582100,42300,42050,42350,42000,4529
|
|
20240621,104600,26391338650,42000,42000,42100,41950,1743
|
|
20240621,104500,26318102950,42000,42000,42100,41900,2430
|
|
20240621,104400,26216119500,42000,42150,42200,42000,2603
|
|
20240621,104300,26106444100,42150,42300,42350,42150,2851
|
|
20240621,104200,25985989350,42300,41850,42350,41850,4714
|
|
20240621,104100,25787414900,41800,42300,42350,41800,5134
|
|
20240621,104000,25571316750,42300,42200,42350,41800,10656
|
|
20240621,103900,25123527550,42250,42150,42450,42150,5419
|
|
20240621,103800,24894319600,42150,42650,42650,42150,11527
|
|
20240621,103700,24406262450,42650,42750,42950,42050,31997
|
|
20240621,103600,23041663850,42750,42500,42900,42350,39258
|
|
20240621,103500,21365221900,42450,41350,42800,41300,29757
|
|
20240621,103400,20106849950,41350,41250,41400,41200,708
|
|
20240621,103300,20077611850,41200,41100,41250,41050,685
|
|
20240621,103200,20049437900,41100,41000,41100,40950,423
|
|
20240621,103100,20032086150,41000,41150,41150,41000,1256
|
|
20240621,103000,19980570600,41050,41100,41150,41050,1044
|
|
20240621,102900,19937671250,41050,41250,41250,41050,877
|
|
20240621,102800,19901588000,41250,41300,41300,41200,943
|
|
20240621,102700,19862668850,41300,41350,41350,41250,496
|
|
20240621,102600,19842179600,41350,41200,41350,41200,659
|
|
20240621,102500,19814936900,41200,41400,41450,41200,1797
|
|
20240621,102400,19740704300,41400,41450,41450,41350,1334
|
|
20240621,102300,19685502650,41350,41200,41450,41150,2457
|
|
20240621,102200,19584040800,41200,41300,41300,41150,1430
|
|
20240621,102100,19525120800,41300,41150,41300,41100,1381
|
|
20240621,102000,19468206800,41150,41050,41200,41050,1266
|
|
20240621,101900,19416160100,41050,41150,41150,41000,1725
|
|
20240621,101800,19345278350,41150,41000,41200,41000,2894
|
|
20240621,101700,19226304500,41000,40700,41050,40650,3313
|
|
20240621,101600,19091259400,40750,40800,40800,40700,827
|
|
20240621,101500,19057571000,40800,40700,40800,40600,3303
|
|
20240621,101400,18923233350,40700,40800,40900,40700,1800
|
|
20240621,101300,18849855150,40800,41050,41050,40800,6719
|
|
20240621,101200,18574943200,41050,41250,41250,41000,687
|
|
20240621,101100,18546742500,41250,41050,41250,41050,822
|
|
20240621,101000,18512996800,41050,41150,41300,41050,516
|
|
20240621,100900,18491779050,41100,41350,41350,41100,296
|
|
20240621,100800,18479597500,41100,41200,41350,41050,666
|
|
20240621,100700,18452215950,41100,41200,41200,41050,1438
|
|
20240621,100600,18393108550,41200,41450,41450,41200,644
|
|
20240621,100500,18366450350,41450,41500,41500,41350,862
|
|
20240621,100400,18330733300,41450,41450,41600,41350,1626
|
|
20240621,100300,18263217700,41500,41200,41550,41200,2275
|
|
20240621,100200,18169074100,41200,41100,41200,41050,369
|
|
20240621,100100,18153898600,41050,41100,41150,41000,1005
|
|
20240621,100000,18112626700,41050,41150,41200,41050,1183
|
|
20240621,095900,18063991100,41150,41050,41200,41050,1108
|
|
20240621,095800,18018454200,41050,41050,41100,40950,1489
|
|
20240621,095700,17957433150,40950,41150,41150,40900,4274
|
|
20240621,095600,17782100100,41150,41200,41250,41150,827
|
|
20240621,095500,17748037350,41200,41300,41300,41200,1194
|
|
20240621,095400,17698753450,41300,41350,41400,41250,2358
|
|
20240621,095300,17601340450,41400,41400,41450,41350,824
|
|
20240621,095200,17567234150,41450,41350,41450,41350,726
|
|
20240621,095100,17537186700,41450,41350,41500,41250,994
|
|
20240621,095000,17496050050,41250,41250,41350,41200,1978
|
|
20240621,094900,17414406800,41250,41450,41500,41100,4487
|
|
20240621,094800,17229121850,41450,41600,41650,41400,536
|
|
20240621,094700,17206864750,41550,41400,41600,41400,2108
|
|
20240621,094600,17119493600,41400,41450,41500,41350,1557
|
|
20240621,094500,17055007100,41450,41650,41650,41450,1144
|
|
20240621,094400,17007533500,41700,41700,41700,41650,949
|
|
20240621,094300,16967983600,41750,41700,41850,41450,2852
|
|
20240621,094200,16848923200,41700,41500,42000,41500,6982
|
|
20240621,094100,16557072650,41400,41350,41500,41250,2501
|
|
20240621,094000,16453511700,41350,41400,41400,41250,1099
|
|
20240621,093900,16408086350,41400,41300,41400,41300,1208
|
|
20240621,093800,16358122100,41300,41250,41300,41200,2501
|
|
20240621,093700,16254984250,41250,41400,41400,41200,1601
|
|
20240621,093600,16188968550,41350,41150,41500,41050,2891
|
|
20240621,093500,16069437650,41300,41300,41350,40900,13186
|
|
20240621,093400,15526476400,41350,41400,41400,41300,3367
|
|
20240621,093300,15387275900,41400,41600,41600,41400,3748
|
|
20240621,093200,15231673600,41600,41650,41700,41550,2217
|
|
20240621,093100,15139432150,41700,41200,41750,41100,7629
|
|
20240621,093000,14823870400,41150,41600,41750,41150,5882
|
|
20240621,092900,14579900400,41600,41700,41900,41500,7725
|
|
20240621,092800,14258699350,41600,41950,42050,41600,7545
|
|
20240621,092700,13943321400,41950,42150,42300,41950,4053
|
|
20240621,092600,13772638400,42150,41900,42200,41800,5699
|
|
20240621,092500,13533700300,41850,42150,42200,41800,7622
|
|
20240621,092400,13213826150,42200,42350,42350,41950,12854
|
|
20240621,092300,12672536500,42300,42500,42600,42250,7576
|
|
20240621,092200,12351177150,42600,42450,42750,42400,15555
|
|
20240621,092100,11688095800,42450,42300,42500,42100,10999
|
|
20240621,092000,11223755500,42300,42450,42800,42200,26967
|
|
20240621,091900,10076767000,42500,42400,42550,42250,22300
|
|
20240621,091800,9130957050,42400,42200,42500,42050,27133
|
|
20240621,091700,7984425600,42150,41700,42150,41650,14704
|
|
20240621,091600,7368179700,41750,41300,41750,41200,4972
|
|
20240621,091500,7161733900,41300,41400,41500,41300,4082
|
|
20240621,091400,6992717150,41400,41450,41600,41400,5378
|
|
20240621,091300,6769579300,41400,41400,41650,41400,5655
|
|
20240621,091200,6534884250,41450,41600,41850,41450,10110
|
|
20240621,091100,6113377950,41600,40850,41650,40850,9177
|
|
20240621,091000,5733599450,40900,40650,40900,40650,4080
|
|
20240621,090900,5567168150,40650,40900,40950,40250,12654
|
|
20240621,090800,5053991950,40850,41400,41400,40850,10598
|
|
20240621,090700,4618805200,41400,41200,41400,41150,4054
|
|
20240621,090600,4451527500,41200,41650,41700,41150,8194
|
|
20240621,090500,4112050350,41700,41850,41900,41650,10402
|
|
20240621,090400,3677592600,41900,41700,41900,41650,8938
|
|
20240621,090300,3304685000,41700,42050,42050,41350,14277
|
|
20240621,090200,2710219600,42050,41550,42150,41500,25570
|
|
20240621,090100,1640243100,41500,41000,41600,40950,20030
|
|
20240621,090000,812681000,41000,40600,41050,40550,17905
|