758 lines
42 KiB
CSV
758 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,213500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,213400,164076855450,22050,22050,22050,22050,0
|
|
20240613,213300,164076855450,22050,22050,22050,22050,0
|
|
20240613,213200,164076855450,22050,22050,22050,22050,0
|
|
20240613,213100,164076855450,22050,22050,22050,22050,0
|
|
20240613,213000,164076855450,22050,22050,22050,22050,0
|
|
20240613,212900,164076855450,22050,22050,22050,22050,0
|
|
20240613,212800,164076855450,22050,22050,22050,22050,0
|
|
20240613,212700,164076855450,22050,22050,22050,22050,0
|
|
20240613,212600,164076855450,22050,22050,22050,22050,0
|
|
20240613,212500,164076855450,22050,22050,22050,22050,0
|
|
20240613,212400,164076855450,22050,22050,22050,22050,0
|
|
20240613,212300,164076855450,22050,22050,22050,22050,0
|
|
20240613,212200,164076855450,22050,22050,22050,22050,0
|
|
20240613,212100,164076855450,22050,22050,22050,22050,0
|
|
20240613,212000,164076855450,22050,22050,22050,22050,0
|
|
20240613,211900,164076855450,22050,22050,22050,22050,0
|
|
20240613,211800,164076855450,22050,22050,22050,22050,0
|
|
20240613,211700,164076855450,22050,22050,22050,22050,0
|
|
20240613,211600,164076855450,22050,22050,22050,22050,0
|
|
20240613,211500,164076855450,22050,22050,22050,22050,0
|
|
20240613,211400,164076855450,22050,22050,22050,22050,0
|
|
20240613,211300,164076855450,22050,22050,22050,22050,0
|
|
20240613,211200,164076855450,22050,22050,22050,22050,0
|
|
20240613,211100,164076855450,22050,22050,22050,22050,0
|
|
20240613,211000,164076855450,22050,22050,22050,22050,0
|
|
20240613,210900,164076855450,22050,22050,22050,22050,0
|
|
20240613,210800,164076855450,22050,22050,22050,22050,0
|
|
20240613,210700,164076855450,22050,22050,22050,22050,0
|
|
20240613,210600,164076855450,22050,22050,22050,22050,0
|
|
20240613,210500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,210400,164076855450,22050,22050,22050,22050,0
|
|
20240613,210300,164076855450,22050,22050,22050,22050,0
|
|
20240613,210200,164076855450,22050,22050,22050,22050,0
|
|
20240613,210100,164076855450,22050,22050,22050,22050,0
|
|
20240613,210000,164076855450,22050,22050,22050,22050,0
|
|
20240613,205900,164076855450,22050,22050,22050,22050,0
|
|
20240613,205800,164076855450,22050,22050,22050,22050,0
|
|
20240613,205700,164076855450,22050,22050,22050,22050,0
|
|
20240613,205600,164076855450,22050,22050,22050,22050,0
|
|
20240613,205500,164076855450,22050,22050,22050,22050,0
|
|
20240613,205400,164076855450,22050,22050,22050,22050,0
|
|
20240613,205300,164076855450,22050,22050,22050,22050,0
|
|
20240613,205200,164076855450,22050,22050,22050,22050,0
|
|
20240613,205100,164076855450,22050,22050,22050,22050,0
|
|
20240613,205000,164076855450,22050,22050,22050,22050,0
|
|
20240613,204900,164076855450,22050,22050,22050,22050,0
|
|
20240613,204800,164076855450,22050,22050,22050,22050,0
|
|
20240613,204700,164076855450,22050,22050,22050,22050,0
|
|
20240613,204600,164076855450,22050,22050,22050,22050,0
|
|
20240613,204500,164076855450,22050,22050,22050,22050,0
|
|
20240613,204400,164076855450,22050,22050,22050,22050,0
|
|
20240613,204300,164076855450,22050,22050,22050,22050,0
|
|
20240613,204200,164076855450,22050,22050,22050,22050,0
|
|
20240613,204100,164076855450,22050,22050,22050,22050,0
|
|
20240613,204000,164076855450,22050,22050,22050,22050,0
|
|
20240613,203900,164076855450,22050,22050,22050,22050,0
|
|
20240613,203800,164076855450,22050,22050,22050,22050,0
|
|
20240613,203700,164076855450,22050,22050,22050,22050,0
|
|
20240613,203600,164076855450,22050,22050,22050,22050,0
|
|
20240613,203500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,203400,164076855450,22050,22050,22050,22050,0
|
|
20240613,203300,164076855450,22050,22050,22050,22050,0
|
|
20240613,203200,164076855450,22050,22050,22050,22050,0
|
|
20240613,203100,164076855450,22050,22050,22050,22050,0
|
|
20240613,203000,164076855450,22050,22050,22050,22050,0
|
|
20240613,202900,164076855450,22050,22050,22050,22050,0
|
|
20240613,202800,164076855450,22050,22050,22050,22050,0
|
|
20240613,202700,164076855450,22050,22050,22050,22050,0
|
|
20240613,202600,164076855450,22050,22050,22050,22050,0
|
|
20240613,202500,164076855450,22050,22050,22050,22050,0
|
|
20240613,202400,164076855450,22050,22050,22050,22050,0
|
|
20240613,202300,164076855450,22050,22050,22050,22050,0
|
|
20240613,202200,164076855450,22050,22050,22050,22050,0
|
|
20240613,202100,164076855450,22050,22050,22050,22050,0
|
|
20240613,202000,164076855450,22050,22050,22050,22050,0
|
|
20240613,201900,164076855450,22050,22050,22050,22050,0
|
|
20240613,201800,164076855450,22050,22050,22050,22050,0
|
|
20240613,201700,164076855450,22050,22050,22050,22050,0
|
|
20240613,201600,164076855450,22050,22050,22050,22050,0
|
|
20240613,201500,164076855450,22050,22050,22050,22050,0
|
|
20240613,201400,164076855450,22050,22050,22050,22050,0
|
|
20240613,201300,164076855450,22050,22050,22050,22050,0
|
|
20240613,201200,164076855450,22050,22050,22050,22050,0
|
|
20240613,201100,164076855450,22050,22050,22050,22050,0
|
|
20240613,201000,164076855450,22050,22050,22050,22050,0
|
|
20240613,200900,164076855450,22050,22050,22050,22050,0
|
|
20240613,200800,164076855450,22050,22050,22050,22050,0
|
|
20240613,200700,164076855450,22050,22050,22050,22050,0
|
|
20240613,200600,164076855450,22050,22050,22050,22050,0
|
|
20240613,200500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,200400,164076855450,22050,22050,22050,22050,0
|
|
20240613,200300,164076855450,22050,22050,22050,22050,0
|
|
20240613,200200,164076855450,22050,22050,22050,22050,0
|
|
20240613,200100,164076855450,22050,22050,22050,22050,0
|
|
20240613,200000,164076855450,22050,22050,22050,22050,0
|
|
20240613,195900,164076855450,22050,22050,22050,22050,0
|
|
20240613,195800,164076855450,22050,22050,22050,22050,0
|
|
20240613,195700,164076855450,22050,22050,22050,22050,0
|
|
20240613,195600,164076855450,22050,22050,22050,22050,0
|
|
20240613,195500,164076855450,22050,22050,22050,22050,0
|
|
20240613,195400,164076855450,22050,22050,22050,22050,0
|
|
20240613,195300,164076855450,22050,22050,22050,22050,0
|
|
20240613,195200,164076855450,22050,22050,22050,22050,0
|
|
20240613,195100,164076855450,22050,22050,22050,22050,0
|
|
20240613,195000,164076855450,22050,22050,22050,22050,0
|
|
20240613,194900,164076855450,22050,22050,22050,22050,0
|
|
20240613,194800,164076855450,22050,22050,22050,22050,0
|
|
20240613,194700,164076855450,22050,22050,22050,22050,0
|
|
20240613,194600,164076855450,22050,22050,22050,22050,0
|
|
20240613,194500,164076855450,22050,22050,22050,22050,0
|
|
20240613,194400,164076855450,22050,22050,22050,22050,0
|
|
20240613,194300,164076855450,22050,22050,22050,22050,0
|
|
20240613,194200,164076855450,22050,22050,22050,22050,0
|
|
20240613,194100,164076855450,22050,22050,22050,22050,0
|
|
20240613,194000,164076855450,22050,22050,22050,22050,0
|
|
20240613,193900,164076855450,22050,22050,22050,22050,0
|
|
20240613,193800,164076855450,22050,22050,22050,22050,0
|
|
20240613,193700,164076855450,22050,22050,22050,22050,0
|
|
20240613,193600,164076855450,22050,22050,22050,22050,0
|
|
20240613,193500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,193400,164076855450,22050,22050,22050,22050,0
|
|
20240613,193300,164076855450,22050,22050,22050,22050,0
|
|
20240613,193200,164076855450,22050,22050,22050,22050,0
|
|
20240613,193100,164076855450,22050,22050,22050,22050,0
|
|
20240613,193000,164076855450,22050,22050,22050,22050,0
|
|
20240613,192900,164076855450,22050,22050,22050,22050,0
|
|
20240613,192800,164076855450,22050,22050,22050,22050,0
|
|
20240613,192700,164076855450,22050,22050,22050,22050,0
|
|
20240613,192600,164076855450,22050,22050,22050,22050,0
|
|
20240613,192500,164076855450,22050,22050,22050,22050,0
|
|
20240613,192400,164076855450,22050,22050,22050,22050,0
|
|
20240613,192300,164076855450,22050,22050,22050,22050,0
|
|
20240613,192200,164076855450,22050,22050,22050,22050,0
|
|
20240613,192100,164076855450,22050,22050,22050,22050,0
|
|
20240613,192000,164076855450,22050,22050,22050,22050,0
|
|
20240613,191900,164076855450,22050,22050,22050,22050,0
|
|
20240613,191800,164076855450,22050,22050,22050,22050,0
|
|
20240613,191700,164076855450,22050,22050,22050,22050,0
|
|
20240613,191600,164076855450,22050,22050,22050,22050,0
|
|
20240613,191500,164076855450,22050,22050,22050,22050,0
|
|
20240613,191400,164076855450,22050,22050,22050,22050,0
|
|
20240613,191300,164076855450,22050,22050,22050,22050,0
|
|
20240613,191200,164076855450,22050,22050,22050,22050,0
|
|
20240613,191100,164076855450,22050,22050,22050,22050,0
|
|
20240613,191000,164076855450,22050,22050,22050,22050,0
|
|
20240613,190900,164076855450,22050,22050,22050,22050,0
|
|
20240613,190800,164076855450,22050,22050,22050,22050,0
|
|
20240613,190700,164076855450,22050,22050,22050,22050,0
|
|
20240613,190600,164076855450,22050,22050,22050,22050,0
|
|
20240613,190500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,190400,164076855450,22050,22050,22050,22050,0
|
|
20240613,190300,164076855450,22050,22050,22050,22050,0
|
|
20240613,190200,164076855450,22050,22050,22050,22050,0
|
|
20240613,190100,164076855450,22050,22050,22050,22050,0
|
|
20240613,190000,164076855450,22050,22050,22050,22050,0
|
|
20240613,185900,164076855450,22050,22050,22050,22050,0
|
|
20240613,185800,164076855450,22050,22050,22050,22050,0
|
|
20240613,185700,164076855450,22050,22050,22050,22050,0
|
|
20240613,185600,164076855450,22050,22050,22050,22050,0
|
|
20240613,185500,164076855450,22050,22050,22050,22050,0
|
|
20240613,185400,164076855450,22050,22050,22050,22050,0
|
|
20240613,185300,164076855450,22050,22050,22050,22050,0
|
|
20240613,185200,164076855450,22050,22050,22050,22050,0
|
|
20240613,185100,164076855450,22050,22050,22050,22050,0
|
|
20240613,185000,164076855450,22050,22050,22050,22050,0
|
|
20240613,184900,164076855450,22050,22050,22050,22050,0
|
|
20240613,184800,164076855450,22050,22050,22050,22050,0
|
|
20240613,184700,164076855450,22050,22050,22050,22050,0
|
|
20240613,184600,164076855450,22050,22050,22050,22050,0
|
|
20240613,184500,164076855450,22050,22050,22050,22050,0
|
|
20240613,184400,164076855450,22050,22050,22050,22050,0
|
|
20240613,184300,164076855450,22050,22050,22050,22050,0
|
|
20240613,184200,164076855450,22050,22050,22050,22050,0
|
|
20240613,184100,164076855450,22050,22050,22050,22050,0
|
|
20240613,184000,164076855450,22050,22050,22050,22050,0
|
|
20240613,183900,164076855450,22050,22050,22050,22050,0
|
|
20240613,183800,164076855450,22050,22050,22050,22050,0
|
|
20240613,183700,164076855450,22050,22050,22050,22050,0
|
|
20240613,183600,164076855450,22050,22050,22050,22050,0
|
|
20240613,183500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,183400,164076855450,22050,22050,22050,22050,0
|
|
20240613,183300,164076855450,22050,22050,22050,22050,0
|
|
20240613,183200,164076855450,22050,22050,22050,22050,0
|
|
20240613,183100,164076855450,22050,22050,22050,22050,0
|
|
20240613,183000,164076855450,22050,22050,22050,22050,0
|
|
20240613,182900,164076855450,22050,22050,22050,22050,0
|
|
20240613,182800,164076855450,22050,22050,22050,22050,0
|
|
20240613,182700,164076855450,22050,22050,22050,22050,0
|
|
20240613,182600,164076855450,22050,22050,22050,22050,0
|
|
20240613,182500,164076855450,22050,22050,22050,22050,0
|
|
20240613,182400,164076855450,22050,22050,22050,22050,0
|
|
20240613,182300,164076855450,22050,22050,22050,22050,0
|
|
20240613,182200,164076855450,22050,22050,22050,22050,0
|
|
20240613,182100,164076855450,22050,22050,22050,22050,0
|
|
20240613,182000,164076855450,22050,22050,22050,22050,0
|
|
20240613,181900,164076855450,22050,22050,22050,22050,0
|
|
20240613,181800,164076855450,22050,22050,22050,22050,0
|
|
20240613,181700,164076855450,22050,22050,22050,22050,0
|
|
20240613,181600,164076855450,22050,22050,22050,22050,0
|
|
20240613,181500,164076855450,22050,22050,22050,22050,0
|
|
20240613,181400,164076855450,22050,22050,22050,22050,0
|
|
20240613,181300,164076855450,22050,22050,22050,22050,0
|
|
20240613,181200,164076855450,22050,22050,22050,22050,0
|
|
20240613,181100,164076855450,22050,22050,22050,22050,0
|
|
20240613,181000,164076855450,22050,22050,22050,22050,0
|
|
20240613,180900,164076855450,22050,22050,22050,22050,0
|
|
20240613,180800,164076855450,22050,22050,22050,22050,0
|
|
20240613,180700,164076855450,22050,22050,22050,22050,0
|
|
20240613,180600,164076855450,22050,22050,22050,22050,0
|
|
20240613,180500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,180400,164076855450,22050,22050,22050,22050,0
|
|
20240613,180300,164076855450,22050,22050,22050,22050,0
|
|
20240613,180200,164076855450,22050,22050,22050,22050,0
|
|
20240613,180100,164076855450,22050,22050,22050,22050,0
|
|
20240613,180000,164076855450,22050,22050,22050,22050,0
|
|
20240613,175900,164076855450,22050,22050,22050,22050,0
|
|
20240613,175800,164076855450,22050,22050,22050,22050,0
|
|
20240613,175700,164076855450,22050,22050,22050,22050,0
|
|
20240613,175600,164076855450,22050,22050,22050,22050,0
|
|
20240613,175500,164076855450,22050,22050,22050,22050,0
|
|
20240613,175400,164076855450,22050,22050,22050,22050,0
|
|
20240613,175300,164076855450,22050,22050,22050,22050,0
|
|
20240613,175200,164076855450,22050,22050,22050,22050,0
|
|
20240613,175100,164076855450,22050,22050,22050,22050,0
|
|
20240613,175000,164076855450,22050,22050,22050,22050,0
|
|
20240613,174900,164076855450,22050,22050,22050,22050,0
|
|
20240613,174800,164076855450,22050,22050,22050,22050,0
|
|
20240613,174700,164076855450,22050,22050,22050,22050,0
|
|
20240613,174600,164076855450,22050,22050,22050,22050,0
|
|
20240613,174500,164076855450,22050,22050,22050,22050,0
|
|
20240613,174400,164076855450,22050,22050,22050,22050,0
|
|
20240613,174300,164076855450,22050,22050,22050,22050,0
|
|
20240613,174200,164076855450,22050,22050,22050,22050,0
|
|
20240613,174100,164076855450,22050,22050,22050,22050,0
|
|
20240613,174000,164076855450,22050,22050,22050,22050,0
|
|
20240613,173900,164076855450,22050,22050,22050,22050,0
|
|
20240613,173800,164076855450,22050,22050,22050,22050,0
|
|
20240613,173700,164076855450,22050,22050,22050,22050,0
|
|
20240613,173600,164076855450,22050,22050,22050,22050,0
|
|
20240613,173500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,173400,164076855450,22050,22050,22050,22050,0
|
|
20240613,173300,164076855450,22050,22050,22050,22050,0
|
|
20240613,173200,164076855450,22050,22050,22050,22050,0
|
|
20240613,173100,164076855450,22050,22050,22050,22050,0
|
|
20240613,173000,164076855450,22050,22050,22050,22050,0
|
|
20240613,172900,164076855450,22050,22050,22050,22050,0
|
|
20240613,172800,164076855450,22050,22050,22050,22050,0
|
|
20240613,172700,164076855450,22050,22050,22050,22050,0
|
|
20240613,172600,164076855450,22050,22050,22050,22050,0
|
|
20240613,172500,164076855450,22050,22050,22050,22050,0
|
|
20240613,172400,164076855450,22050,22050,22050,22050,0
|
|
20240613,172300,164076855450,22050,22050,22050,22050,0
|
|
20240613,172200,164076855450,22050,22050,22050,22050,0
|
|
20240613,172100,164076855450,22050,22050,22050,22050,0
|
|
20240613,172000,164076855450,22050,22050,22050,22050,0
|
|
20240613,171900,164076855450,22050,22050,22050,22050,0
|
|
20240613,171800,164076855450,22050,22050,22050,22050,0
|
|
20240613,171700,164076855450,22050,22050,22050,22050,0
|
|
20240613,171600,164076855450,22050,22050,22050,22050,0
|
|
20240613,171500,164076855450,22050,22050,22050,22050,0
|
|
20240613,171400,164076855450,22050,22050,22050,22050,0
|
|
20240613,171300,164076855450,22050,22050,22050,22050,0
|
|
20240613,171200,164076855450,22050,22050,22050,22050,0
|
|
20240613,171100,164076855450,22050,22050,22050,22050,0
|
|
20240613,171000,164076855450,22050,22050,22050,22050,0
|
|
20240613,170900,164076855450,22050,22050,22050,22050,0
|
|
20240613,170800,164076855450,22050,22050,22050,22050,0
|
|
20240613,170700,164076855450,22050,22050,22050,22050,0
|
|
20240613,170600,164076855450,22050,22050,22050,22050,0
|
|
20240613,170500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,170400,164076855450,22050,22050,22050,22050,0
|
|
20240613,170300,164076855450,22050,22050,22050,22050,0
|
|
20240613,170200,164076855450,22050,22050,22050,22050,0
|
|
20240613,170100,164076855450,22050,22050,22050,22050,0
|
|
20240613,170000,164076855450,22050,22050,22050,22050,0
|
|
20240613,165900,164076855450,22050,22050,22050,22050,0
|
|
20240613,165800,164076855450,22050,22050,22050,22050,0
|
|
20240613,165700,164076855450,22050,22050,22050,22050,0
|
|
20240613,165600,164076855450,22050,22050,22050,22050,0
|
|
20240613,165500,164076855450,22050,22050,22050,22050,0
|
|
20240613,165400,164076855450,22050,22050,22050,22050,0
|
|
20240613,165300,164076855450,22050,22050,22050,22050,0
|
|
20240613,165200,164076855450,22050,22050,22050,22050,0
|
|
20240613,165100,164076855450,22050,22050,22050,22050,0
|
|
20240613,165000,164076855450,22050,22050,22050,22050,0
|
|
20240613,164900,164076855450,22050,22050,22050,22050,0
|
|
20240613,164800,164076855450,22050,22050,22050,22050,0
|
|
20240613,164700,164076855450,22050,22050,22050,22050,0
|
|
20240613,164600,164076855450,22050,22050,22050,22050,0
|
|
20240613,164500,164076855450,22050,22050,22050,22050,0
|
|
20240613,164400,164076855450,22050,22050,22050,22050,0
|
|
20240613,164300,164076855450,22050,22050,22050,22050,0
|
|
20240613,164200,164076855450,22050,22050,22050,22050,0
|
|
20240613,164100,164076855450,22050,22050,22050,22050,0
|
|
20240613,164000,164076855450,22050,22050,22050,22050,0
|
|
20240613,163900,164076855450,22050,22050,22050,22050,0
|
|
20240613,163800,164076855450,22050,22050,22050,22050,0
|
|
20240613,163700,164076855450,22050,22050,22050,22050,0
|
|
20240613,163600,164076855450,22050,22050,22050,22050,0
|
|
20240613,163500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,163400,164076855450,22050,22050,22050,22050,0
|
|
20240613,163300,164076855450,22050,22050,22050,22050,0
|
|
20240613,163200,164076855450,22050,22050,22050,22050,0
|
|
20240613,163100,164076855450,22050,22050,22050,22050,0
|
|
20240613,163000,164076855450,22050,22050,22050,22050,0
|
|
20240613,162900,164076855450,22050,22050,22050,22050,0
|
|
20240613,162800,164076855450,22050,22050,22050,22050,0
|
|
20240613,162700,164076855450,22050,22050,22050,22050,0
|
|
20240613,162600,164076855450,22050,22050,22050,22050,0
|
|
20240613,162500,164076855450,22050,22050,22050,22050,0
|
|
20240613,162400,164076855450,22050,22050,22050,22050,0
|
|
20240613,162300,164076855450,22050,22050,22050,22050,0
|
|
20240613,162200,164076855450,22050,22050,22050,22050,0
|
|
20240613,162100,164076855450,22050,22050,22050,22050,0
|
|
20240613,162000,164076855450,22050,22050,22050,22050,0
|
|
20240613,161900,164076855450,22050,22050,22050,22050,0
|
|
20240613,161800,164076855450,22050,22050,22050,22050,0
|
|
20240613,161700,164076855450,22050,22050,22050,22050,0
|
|
20240613,161600,164076855450,22050,22050,22050,22050,0
|
|
20240613,161500,164076855450,22050,22050,22050,22050,0
|
|
20240613,161400,164076855450,22050,22050,22050,22050,0
|
|
20240613,161300,164076855450,22050,22050,22050,22050,0
|
|
20240613,161200,164076855450,22050,22050,22050,22050,0
|
|
20240613,161100,164076855450,22050,22050,22050,22050,0
|
|
20240613,161000,164076855450,22050,22050,22050,22050,0
|
|
20240613,160900,164076855450,22050,22050,22050,22050,0
|
|
20240613,160800,164076855450,22050,22050,22050,22050,0
|
|
20240613,160700,164076855450,22050,22050,22050,22050,0
|
|
20240613,160600,164076855450,22050,22050,22050,22050,0
|
|
20240613,160500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,160400,164076855450,22050,22050,22050,22050,0
|
|
20240613,160300,164076855450,22050,22050,22050,22050,0
|
|
20240613,160200,164076855450,22050,22050,22050,22050,0
|
|
20240613,160100,164076855450,22050,22050,22050,22050,0
|
|
20240613,160000,164076855450,22050,22050,22050,22050,0
|
|
20240613,155900,164076855450,22050,22050,22050,22050,0
|
|
20240613,155800,164076855450,22050,22050,22050,22050,0
|
|
20240613,155700,164076855450,22050,22050,22050,22050,0
|
|
20240613,155600,164076855450,22050,22050,22050,22050,0
|
|
20240613,155500,164076855450,22050,22050,22050,22050,0
|
|
20240613,155400,164076855450,22050,22050,22050,22050,0
|
|
20240613,155300,164076855450,22050,22050,22050,22050,0
|
|
20240613,155200,164076855450,22050,22050,22050,22050,0
|
|
20240613,155100,164076855450,22050,22050,22050,22050,0
|
|
20240613,155000,164076855450,22050,22050,22050,22050,0
|
|
20240613,154900,164076855450,22050,22050,22050,22050,0
|
|
20240613,154800,164076855450,22050,22050,22050,22050,0
|
|
20240613,154700,164076855450,22050,22050,22050,22050,0
|
|
20240613,154600,164076855450,22050,22050,22050,22050,0
|
|
20240613,154500,164076855450,22050,22050,22050,22050,0
|
|
20240613,154400,164076855450,22050,22050,22050,22050,0
|
|
20240613,154300,164076855450,22050,22050,22050,22050,0
|
|
20240613,154200,164076855450,22050,22050,22050,22050,0
|
|
20240613,154100,164076855450,22050,22050,22050,22050,0
|
|
20240613,154000,164076855450,22050,22050,22050,22050,0
|
|
20240613,153900,164076855450,22050,22050,22050,22050,0
|
|
20240613,153800,164076855450,22050,22050,22050,22050,0
|
|
20240613,153700,164076855450,22050,22050,22050,22050,0
|
|
20240613,153600,164076855450,22050,22050,22050,22050,0
|
|
20240613,153500,164076855450,22050,22050,22050,22050,101240
|
|
20240613,153400,164076855450,22050,22050,22050,22050,0
|
|
20240613,153300,164076855450,22050,22050,22050,22050,0
|
|
20240613,153200,164076855450,22050,22050,22050,22050,0
|
|
20240613,153100,164076855450,22050,22050,22050,22050,0
|
|
20240613,153000,164076855450,22050,22050,22050,22050,101240
|
|
20240613,152900,161844513450,21850,21850,21850,21850,0
|
|
20240613,152800,161844513450,21850,21850,21850,21850,0
|
|
20240613,152700,161844513450,21850,21850,21850,21850,0
|
|
20240613,152600,161844513450,21850,21850,21850,21850,0
|
|
20240613,152500,161844513450,21850,21850,21850,21850,0
|
|
20240613,152400,161844513450,21850,21850,21850,21850,0
|
|
20240613,152300,161844513450,21850,21850,21850,21850,0
|
|
20240613,152200,161844513450,21850,21850,21850,21850,0
|
|
20240613,152100,161844513450,21850,21850,21850,21850,0
|
|
20240613,152000,161844513450,21850,21850,21850,21850,0
|
|
20240613,151900,161844513450,21850,21850,21950,21800,40687
|
|
20240613,151800,160954164000,21850,21750,21900,21700,36201
|
|
20240613,151700,160164095600,21800,21750,21800,21700,17265
|
|
20240613,151600,159788937250,21750,21750,21750,21650,5721
|
|
20240613,151500,159664732400,21700,21750,21800,21650,13097
|
|
20240613,151400,159380132700,21800,21700,21800,21700,4626
|
|
20240613,151300,159279524850,21750,21750,21800,21750,13524
|
|
20240613,151200,158985065500,21800,21800,21850,21750,12695
|
|
20240613,151100,158708279100,21800,21750,21800,21650,9454
|
|
20240613,151000,158502813250,21750,21750,21750,21650,7361
|
|
20240613,150900,158342996700,21750,21650,21750,21600,9956
|
|
20240613,150800,158126958950,21650,21600,21650,21550,10870
|
|
20240613,150700,157892164450,21600,21650,21700,21550,25284
|
|
20240613,150600,157346080400,21650,21750,21750,21650,8207
|
|
20240613,150500,157167873000,21750,21800,21800,21650,14244
|
|
20240613,150400,156858553900,21800,21850,21900,21700,15173
|
|
20240613,150300,156528420700,21850,21800,21950,21800,21931
|
|
20240613,150200,156048912650,21850,22000,22050,21750,41812
|
|
20240613,150100,155133945800,22050,21850,22100,21800,91831
|
|
20240613,150000,153115424000,21850,21650,21900,21600,53167
|
|
20240613,145900,151957056750,21600,21650,21700,21600,8739
|
|
20240613,145800,151767837150,21650,21650,21700,21650,3884
|
|
20240613,145700,151683715950,21700,21650,21700,21600,4527
|
|
20240613,145600,151585674900,21600,21650,21650,21600,3316
|
|
20240613,145500,151514022350,21650,21650,21700,21650,13652
|
|
20240613,145400,151218113000,21700,21750,21750,21600,18275
|
|
20240613,145300,150821616800,21750,21500,21750,21500,23559
|
|
20240613,145200,150311485850,21550,21500,21550,21500,2125
|
|
20240613,145100,150265718350,21550,21550,21550,21500,2717
|
|
20240613,145000,150207197550,21550,21550,21600,21500,5118
|
|
20240613,144900,150096894450,21550,21450,21650,21450,31178
|
|
20240613,144800,149424722000,21450,21500,21500,21450,1696
|
|
20240613,144700,149388313750,21450,21450,21500,21450,6794
|
|
20240613,144600,149242567450,21450,21450,21500,21450,5854
|
|
20240613,144500,149116956700,21450,21400,21450,21400,2027
|
|
20240613,144400,149073488950,21400,21450,21500,21400,8159
|
|
20240613,144300,148898482250,21450,21400,21500,21400,10460
|
|
20240613,144200,148674260700,21350,21350,21400,21350,2770
|
|
20240613,144100,148615115950,21350,21350,21400,21300,3946
|
|
20240613,144000,148530818500,21300,21350,21400,21300,3193
|
|
20240613,143900,148462676750,21350,21350,21400,21350,479
|
|
20240613,143800,148452444750,21350,21350,21400,21350,435
|
|
20240613,143700,148443147150,21350,21350,21400,21300,3689
|
|
20240613,143600,148364296300,21300,21300,21350,21250,727
|
|
20240613,143500,148348813700,21250,21350,21350,21250,1766
|
|
20240613,143400,148311206500,21300,21350,21400,21250,2478
|
|
20240613,143300,148258407400,21350,21350,21400,21300,2071
|
|
20240613,143200,148214217200,21350,21300,21350,21300,1212
|
|
20240613,143100,148188348600,21300,21350,21350,21300,702
|
|
20240613,143000,148173386200,21350,21350,21400,21300,2191
|
|
20240613,142900,148126603850,21400,21350,21400,21300,2297
|
|
20240613,142800,148077533200,21300,21250,21350,21250,3208
|
|
20240613,142700,148009132550,21300,21200,21300,21200,726
|
|
20240613,142600,147993721150,21200,21200,21250,21200,2285
|
|
20240613,142500,147945247700,21200,21300,21300,21150,10200
|
|
20240613,142400,147729015200,21250,21250,21300,21200,2283
|
|
20240613,142300,147680499350,21250,21300,21350,21250,841
|
|
20240613,142200,147662587200,21300,21350,21350,21300,1255
|
|
20240613,142100,147635831400,21300,21350,21350,21300,1145
|
|
20240613,142000,147611424000,21350,21400,21400,21300,2295
|
|
20240613,141900,147562374500,21400,21400,21450,21400,2100
|
|
20240613,141800,147517431150,21400,21350,21400,21350,6468
|
|
20240613,141700,147379029150,21350,21250,21350,21200,3430
|
|
20240613,141600,147305917500,21200,21250,21300,21200,1884
|
|
20240613,141500,147265956700,21250,21300,21300,21250,1180
|
|
20240613,141400,147240879450,21250,21250,21300,21250,773
|
|
20240613,141300,147224451950,21250,21250,21300,21250,882
|
|
20240613,141200,147205689100,21250,21350,21350,21250,1229
|
|
20240613,141100,147179511050,21350,21300,21350,21250,3309
|
|
20240613,141000,147108922900,21350,21350,21400,21300,2063
|
|
20240613,140900,147064874300,21300,21250,21300,21250,1052
|
|
20240613,140800,147042497800,21250,21300,21300,21250,636
|
|
20240613,140700,147028953650,21300,21150,21350,21100,5286
|
|
20240613,140600,146917004200,21150,21250,21250,21100,8329
|
|
20240613,140500,146740750450,21250,21300,21300,21200,1600
|
|
20240613,140400,146706767400,21300,21350,21350,21250,4030
|
|
20240613,140300,146621031550,21350,21400,21400,21300,3798
|
|
20240613,140200,146539956050,21400,21400,21400,21350,1147
|
|
20240613,140100,146515434950,21400,21400,21450,21350,3112
|
|
20240613,140000,146448843250,21400,21550,21550,21350,13781
|
|
20240613,135900,146153222800,21500,21250,21550,21250,35251
|
|
20240613,135800,145397480650,21250,21250,21300,21250,2271
|
|
20240613,135700,145349221550,21300,21200,21300,21200,3223
|
|
20240613,135600,145280631050,21200,21250,21250,21200,94
|
|
20240613,135500,145278636850,21250,21250,21300,21200,1832
|
|
20240613,135400,145239714300,21250,21300,21300,21250,1338
|
|
20240613,135300,145211269750,21250,21300,21300,21200,2447
|
|
20240613,135200,145159248100,21300,21300,21300,21200,1055
|
|
20240613,135100,145136823850,21300,21150,21350,21100,8038
|
|
20240613,135000,144965842300,21150,21100,21150,21050,5455
|
|
20240613,134900,144850586600,21100,21050,21150,21000,12876
|
|
20240613,134800,144579463950,21050,21050,21150,21050,3008
|
|
20240613,134700,144516107750,21050,21100,21150,21050,3132
|
|
20240613,134600,144450050950,21150,21100,21150,21100,2227
|
|
20240613,134500,144403060850,21100,21050,21150,21050,5146
|
|
20240613,134400,144294590100,21050,21150,21150,21050,4164
|
|
20240613,134300,144206732150,21150,21050,21150,21050,6017
|
|
20240613,134200,144079724600,21050,21050,21100,21050,9232
|
|
20240613,134100,143885366550,21050,21200,21200,21050,13438
|
|
20240613,134000,143601872400,21250,21200,21250,21100,7577
|
|
20240613,133900,143441525400,21200,21300,21300,21200,3032
|
|
20240613,133800,143377131400,21300,21200,21300,21150,4516
|
|
20240613,133700,143281296000,21200,21200,21250,21200,1106
|
|
20240613,133600,143257831550,21250,21300,21300,21200,4226
|
|
20240613,133500,143167970700,21250,21250,21300,21200,3141
|
|
20240613,133400,143101187300,21250,21250,21250,21200,3618
|
|
20240613,133300,143024419600,21250,21300,21300,21250,1667
|
|
20240613,133200,142988995750,21300,21300,21300,21200,2298
|
|
20240613,133100,142940184950,21300,21150,21350,21100,15145
|
|
20240613,133000,142619179000,21150,21200,21250,21100,19823
|
|
20240613,132900,142199317050,21200,21300,21300,21150,13376
|
|
20240613,132800,141915757400,21250,21250,21300,21200,8547
|
|
20240613,132700,141734272150,21250,21350,21400,21250,13339
|
|
20240613,132600,141450257850,21350,21300,21400,21300,2862
|
|
20240613,132500,141389234500,21300,21450,21450,21300,5939
|
|
20240613,132400,141262381150,21450,21400,21500,21400,1197
|
|
20240613,132300,141236721150,21500,21450,21500,21400,1037
|
|
20240613,132200,141214491800,21400,21500,21500,21350,3453
|
|
20240613,132100,141140532050,21500,21400,21550,21350,4866
|
|
20240613,132000,141036180200,21400,21350,21400,21350,5588
|
|
20240613,131900,140916824200,21400,21450,21450,21350,3518
|
|
20240613,131800,140841588450,21450,21450,21450,21400,1524
|
|
20240613,131700,140808946100,21400,21350,21450,21350,7712
|
|
20240613,131600,140643974350,21350,21500,21500,21300,17831
|
|
20240613,131500,140262729650,21450,21550,21550,21450,3019
|
|
20240613,131400,140197782350,21550,21600,21600,21550,2407
|
|
20240613,131300,140145900450,21600,21550,21600,21500,2479
|
|
20240613,131200,140092557500,21600,21550,21600,21500,1684
|
|
20240613,131100,140056267850,21550,21550,21600,21450,3961
|
|
20240613,131000,139971046750,21550,21550,21600,21500,3002
|
|
20240613,130900,139906401750,21600,21650,21650,21550,2801
|
|
20240613,130800,139845937550,21650,21650,21650,21600,1466
|
|
20240613,130700,139814239600,21650,21600,21650,21600,1777
|
|
20240613,130600,139775830150,21600,21600,21650,21600,2210
|
|
20240613,130500,139728075850,21600,21600,21650,21600,975
|
|
20240613,130400,139706975150,21650,21600,21650,21600,2635
|
|
20240613,130300,139650004800,21650,21600,21700,21600,4168
|
|
20240613,130200,139559825350,21550,21550,21600,21450,5628
|
|
20240613,130100,139438662350,21500,21550,21550,21500,3283
|
|
20240613,130000,139367986150,21500,21550,21550,21500,2363
|
|
20240613,125900,139317091650,21500,21550,21550,21500,2427
|
|
20240613,125800,139264826900,21500,21550,21600,21500,4657
|
|
20240613,125700,139164504450,21550,21650,21650,21500,10409
|
|
20240613,125600,138940040100,21650,21600,21750,21600,32071
|
|
20240613,125500,138245127100,21600,21550,21600,21550,2843
|
|
20240613,125400,138183824800,21600,21550,21650,21550,3484
|
|
20240613,125300,138108586500,21550,21600,21600,21550,4112
|
|
20240613,125200,138019803000,21550,21600,21600,21550,2428
|
|
20240613,125100,137967454600,21600,21600,21650,21550,8699
|
|
20240613,125000,137779417850,21600,21550,21600,21500,4128
|
|
20240613,124900,137690425700,21550,21550,21550,21500,5410
|
|
20240613,124800,137573984250,21550,21450,21550,21450,4994
|
|
20240613,124700,137466632250,21450,21400,21500,21350,9782
|
|
20240613,124600,137257032750,21400,21400,21450,21400,1667
|
|
20240613,124500,137221357900,21400,21450,21500,21400,2336
|
|
20240613,124400,137171322750,21450,21450,21500,21400,1358
|
|
20240613,124300,137142200250,21500,21500,21500,21450,602
|
|
20240613,124200,137129286000,21450,21400,21500,21350,4259
|
|
20240613,124100,137038101850,21350,21450,21450,21300,15888
|
|
20240613,124000,136698407750,21450,21450,21500,21400,4319
|
|
20240613,123900,136605780900,21500,21450,21550,21450,1817
|
|
20240613,123800,136566796800,21450,21450,21500,21400,13060
|
|
20240613,123700,136286519250,21450,21500,21500,21450,2331
|
|
20240613,123600,136236462000,21450,21500,21500,21450,1604
|
|
20240613,123500,136202047500,21450,21550,21550,21450,2308
|
|
20240613,123400,136152415600,21550,21550,21550,21450,2501
|
|
20240613,123300,136098647050,21500,21550,21550,21500,2124
|
|
20240613,123200,136052965600,21500,21550,21550,21450,3813
|
|
20240613,123100,135971002350,21550,21450,21650,21450,8119
|
|
20240613,123000,135796107150,21500,21450,21500,21450,4060
|
|
20240613,122900,135708969450,21500,21550,21600,21400,17445
|
|
20240613,122800,135334330700,21500,21600,21600,21500,6201
|
|
20240613,122700,135200691800,21550,21600,21650,21550,3704
|
|
20240613,122600,135120745100,21650,21600,21650,21600,3680
|
|
20240613,122500,135041251850,21600,21600,21650,21600,2267
|
|
20240613,122400,134992234350,21650,21700,21700,21600,2267
|
|
20240613,122300,134943145750,21700,21800,21800,21600,6581
|
|
20240613,122200,134800343000,21800,21750,21850,21700,6106
|
|
20240613,122100,134667243500,21750,21700,21750,21650,3449
|
|
20240613,122000,134592425800,21650,21650,21700,21600,4121
|
|
20240613,121900,134503200800,21600,21600,21650,21600,1292
|
|
20240613,121800,134475285350,21650,21600,21650,21600,1162
|
|
20240613,121700,134450176800,21600,21650,21650,21500,7443
|
|
20240613,121600,134289691450,21650,21600,21650,21550,3300
|
|
20240613,121500,134218355000,21600,21600,21650,21550,6136
|
|
20240613,121400,134085780300,21600,21600,21650,21550,6611
|
|
20240613,121300,133943000050,21550,21650,21700,21550,8985
|
|
20240613,121200,133748834100,21700,21750,21750,21550,21994
|
|
20240613,121100,133273621450,21700,21750,21800,21700,5300
|
|
20240613,121000,133158408350,21750,21750,21800,21700,3115
|
|
20240613,120900,133090621900,21700,21750,21800,21700,6188
|
|
20240613,120800,132956035350,21800,21850,21850,21750,6140
|
|
20240613,120700,132822155300,21800,21850,21900,21800,9657
|
|
20240613,120600,132611066700,21850,21700,21850,21650,8598
|
|
20240613,120500,132424090400,21700,21900,21900,21700,17086
|
|
20240613,120400,132051514750,21900,21950,21950,21800,23239
|
|
20240613,120300,131543364300,21950,21850,22000,21750,64801
|
|
20240613,120200,130123015500,21850,21800,21900,21750,12116
|
|
20240613,120100,129858418100,21800,21750,21950,21750,49605
|
|
20240613,120000,128773057000,21750,21600,21800,21550,9425
|
|
20240613,115900,128568548500,21600,21650,21650,21600,7174
|
|
20240613,115800,128413550550,21600,21700,21750,21600,8382
|
|
20240613,115700,128231785250,21700,21600,21750,21600,5816
|
|
20240613,115600,128105658500,21600,21750,21750,21550,15327
|
|
20240613,115500,127774271450,21700,21750,21850,21650,20677
|
|
20240613,115400,127324349050,21800,21900,21950,21700,45904
|
|
20240613,115300,126321186800,21900,21650,21950,21600,88980
|
|
20240613,115200,124381143550,21650,21650,21650,21550,14463
|
|
20240613,115100,124068510900,21650,21500,21650,21450,16613
|
|
20240613,115000,123710173500,21500,21500,21500,21400,1967
|
|
20240613,114900,123667959950,21450,21500,21500,21350,3215
|
|
20240613,114800,123599034900,21500,21400,21500,21350,9737
|
|
20240613,114700,123390177300,21300,21350,21400,21300,3441
|
|
20240613,114600,123316704350,21400,21450,21450,21350,1142
|
|
20240613,114500,123292277700,21450,21450,21450,21350,1755
|
|
20240613,114400,123254723800,21450,21400,21450,21350,1055
|
|
20240613,114300,123232150050,21400,21450,21450,21300,3444
|
|
20240613,114200,123158408800,21450,21300,21450,21300,4238
|
|
20240613,114100,123067915800,21300,21250,21350,21200,3287
|
|
20240613,114000,122997962650,21200,21200,21200,21100,12292
|
|
20240613,113900,122737878900,21150,21250,21350,21150,9343
|
|
20240613,113800,122539908500,21250,21250,21350,21200,3640
|
|
20240613,113700,122462562000,21250,21250,21300,21200,8217
|
|
20240613,113600,122288002350,21250,21300,21350,21250,4852
|
|
20240613,113500,122184705800,21300,21350,21350,21250,9945
|
|
20240613,113400,121972750900,21350,21400,21450,21350,3556
|
|
20240613,113300,121896716350,21400,21450,21450,21400,1196
|
|
20240613,113200,121871112550,21400,21450,21450,21400,1406
|
|
20240613,113100,121840978700,21450,21450,21450,21350,2616
|
|
20240613,113000,121784949100,21450,21350,21450,21350,3939
|
|
20240613,112900,121700687900,21350,21400,21400,21300,2144
|
|
20240613,112800,121654930100,21350,21300,21400,21250,3047
|
|
20240613,112700,121589927800,21300,21250,21350,21250,3213
|
|
20240613,112600,121521560650,21250,21300,21350,21250,5405
|
|
20240613,112500,121406606600,21300,21300,21350,21250,4883
|
|
20240613,112400,121302673550,21300,21250,21300,21200,9009
|
|
20240613,112300,121111273300,21250,21300,21400,21250,11114
|
|
20240613,112200,120874784400,21300,21350,21450,21300,6587
|
|
20240613,112100,120733996550,21350,21250,21400,21250,8398
|
|
20240613,112000,120555005400,21250,21500,21600,21250,30112
|
|
20240613,111900,119910656750,21500,21550,21600,21500,6345
|
|
20240613,111800,119773997800,21600,21550,21600,21500,4397
|
|
20240613,111700,119679221650,21550,21650,21700,21550,3350
|
|
20240613,111600,119606839250,21600,21800,21800,21600,8115
|
|
20240613,111500,119430820300,21800,21650,21800,21600,11500
|
|
20240613,111400,119181099000,21600,21650,21650,21550,3115
|
|
20240613,111300,119113773850,21650,21550,21650,21500,6550
|
|
20240613,111200,118972644000,21550,21650,21650,21500,4353
|
|
20240613,111100,118878726600,21650,21500,21650,21500,3229
|
|
20240613,111000,118808986100,21550,21500,21600,21500,5080
|
|
20240613,110900,118699511650,21550,21550,21600,21500,6091
|
|
20240613,110800,118568296900,21600,21600,21650,21550,4330
|
|
20240613,110700,118474863200,21600,21700,21700,21600,6445
|
|
20240613,110600,118335582550,21650,21750,21800,21650,7562
|
|
20240613,110500,118171533300,21750,21700,21800,21650,9937
|
|
20240613,110400,117955615550,21700,21850,21850,21650,14800
|
|
20240613,110300,117633545200,21800,21600,21850,21600,17473
|
|
20240613,110200,117253297700,21600,21600,21700,21500,9437
|
|
20240613,110100,117049645700,21550,21450,21600,21450,5925
|
|
20240613,110000,116921965700,21450,21400,21550,21400,9325
|
|
20240613,105900,116721848950,21400,21500,21550,21400,6703
|
|
20240613,105800,116577990600,21500,21450,21550,21400,7534
|
|
20240613,105700,116416199600,21450,21450,21500,21400,7640
|
|
20240613,105600,116252378550,21500,21450,21500,21400,11004
|
|
20240613,105500,116016474350,21500,21550,21550,21450,10549
|
|
20240613,105400,115789608500,21550,21600,21650,21550,7869
|
|
20240613,105300,115619725050,21600,21750,21800,21600,21082
|
|
20240613,105200,115163215100,21750,21850,21900,21750,14594
|
|
20240613,105100,114844902400,21900,21500,21900,21500,19944
|
|
20240613,105000,114410384000,21550,21550,21600,21500,10107
|
|
20240613,104900,114192609700,21550,21700,21750,21500,32693
|
|
20240613,104800,113486915600,21750,21850,21850,21700,17858
|
|
20240613,104700,113098072550,21800,21850,21900,21750,17688
|
|
20240613,104600,112712251000,21850,21850,21900,21700,33175
|
|
20240613,104500,111988988900,21850,21700,21950,21650,85040
|
|
20240613,104400,110129803050,21700,21800,21800,21650,36263
|
|
20240613,104300,109340857550,21800,21700,21800,21550,28548
|
|
20240613,104200,108721014300,21650,21650,21800,21650,21606
|
|
20240613,104100,108251975900,21650,21500,21700,21500,20353
|
|
20240613,104000,107813022250,21550,21600,21650,21500,19892
|
|
20240613,103900,107383942950,21600,21850,21850,21500,55704
|
|
20240613,103800,106177653300,21850,21650,21850,21600,81931
|
|
20240613,103700,104397716350,21700,21450,21700,21400,53014
|
|
20240613,103600,103253697900,21450,21350,21500,21350,13684
|
|
20240613,103500,102960492350,21350,21250,21350,21200,4122
|
|
20240613,103400,102872687150,21200,21200,21250,21150,2312
|
|
20240613,103300,102823665400,21200,21200,21250,21150,4083
|
|
20240613,103200,102737148350,21150,21150,21300,21150,4183
|
|
20240613,103100,102648500100,21150,21450,21450,21150,14875
|
|
20240613,103000,102331200500,21400,21350,21450,21350,4963
|
|
20240613,102900,102225015700,21350,21350,21400,21350,2814
|
|
20240613,102800,102164885350,21350,21450,21450,21350,14589
|
|
20240613,102700,101852722500,21450,21350,21450,21350,6995
|
|
20240613,102600,101702931100,21400,21400,21450,21350,12034
|
|
20240613,102500,101445327900,21450,21200,21450,21150,23565
|
|
20240613,102400,100941975550,21200,21300,21300,21200,2451
|
|
20240613,102300,100889884650,21300,21150,21300,21100,4668
|
|
20240613,102200,100791180200,21100,21150,21200,21100,4665
|
|
20240613,102100,100692656750,21150,21200,21250,21150,4851
|
|
20240613,102000,100589772950,21250,21250,21250,21200,1714
|
|
20240613,101900,100553408150,21200,21250,21250,21150,5541
|
|
20240613,101800,100436036550,21250,21300,21300,21200,2343
|
|
20240613,101700,100386188800,21300,21050,21300,21050,8609
|
|
20240613,101600,100203463150,21100,21250,21250,21100,8503
|
|
20240613,101500,100023489050,21250,21200,21300,21200,6421
|
|
20240613,101400,99887094150,21200,21300,21300,21200,4890
|
|
20240613,101300,99783191100,21250,21250,21300,21250,1872
|
|
20240613,101200,99743391250,21250,21300,21400,21250,14451
|
|
20240613,101100,99435000000,21300,21300,21350,21250,3013
|
|
20240613,101000,99370838100,21250,21400,21400,21200,9894
|
|
20240613,100900,99160131700,21350,21350,21400,21300,16270
|
|
20240613,100800,98812754800,21350,21300,21350,21250,10873
|
|
20240613,100700,98581404650,21300,21150,21300,21050,16475
|
|
20240613,100600,98232476850,21150,21200,21200,21150,5398
|
|
20240613,100500,98118295550,21200,21200,21250,21150,7365
|
|
20240613,100400,97962274300,21250,21200,21250,21150,8532
|
|
20240613,100300,97781387600,21200,21200,21350,21150,29303
|
|
20240613,100200,97158211050,21150,21100,21200,21050,11643
|
|
20240613,100100,96912306600,21150,21250,21250,21100,26751
|
|
20240613,100000,96345263000,21200,21050,21250,21050,30989
|
|
20240613,095900,95689653950,21100,20950,21100,20850,21162
|
|
20240613,095800,95245995950,20950,20950,21000,20900,7841
|
|
20240613,095700,95081878250,20950,20950,21000,20900,23640
|
|
20240613,095600,94586929100,20900,20900,21000,20850,27574
|
|
20240613,095500,94009298350,20900,20950,21000,20850,20315
|
|
20240613,095400,93583846600,20900,21000,21000,20800,11226
|
|
20240613,095300,93349312750,21000,20700,21000,20650,37177
|
|
20240613,095200,92576127400,20650,20750,20750,20600,19267
|
|
20240613,095100,92177947500,20750,20700,20750,20600,23940
|
|
20240613,095000,91682988150,20650,20600,20800,20600,41851
|
|
20240613,094900,90816469700,20600,20850,20900,20550,106643
|
|
20240613,094800,88611104450,20850,21250,21350,20800,125844
|
|
20240613,094700,85965672450,21250,21450,21450,21250,26012
|
|
20240613,094600,85411161200,21450,21350,21500,21350,6079
|
|
20240613,094500,85280913850,21350,21400,21550,21350,14965
|
|
20240613,094400,84960259300,21400,21500,21500,21350,14638
|
|
20240613,094300,84646877800,21450,21600,21650,21400,33028
|
|
20240613,094200,83936122650,21600,21900,21900,21600,26144
|
|
20240613,094100,83367254800,21900,21800,21900,21700,39840
|
|
20240613,094000,82498115250,21850,21750,21850,21600,22030
|
|
20240613,093900,82019644500,21750,21650,21850,21600,32908
|
|
20240613,093800,81302812300,21750,21700,21750,21500,25722
|
|
20240613,093700,80747098250,21600,21700,21750,21550,32568
|
|
20240613,093600,80041996450,21750,21500,21750,21450,35102
|
|
20240613,093500,79282414150,21500,21400,21500,21250,17090
|
|
20240613,093400,78916583800,21400,21300,21400,21150,20107
|
|
20240613,093300,78489332750,21350,21350,21500,21250,17059
|
|
20240613,093200,78125483350,21400,21400,21450,21300,12606
|
|
20240613,093100,77856144250,21400,21350,21500,21350,8174
|
|
20240613,093000,77680972550,21350,21550,21650,21350,33761
|
|
20240613,092900,76954589800,21550,21500,21550,21400,18231
|
|
20240613,092800,76563265050,21550,21200,21550,21150,35524
|
|
20240613,092700,75802917800,21250,21200,21350,21150,21248
|
|
20240613,092600,75352273050,21250,21350,21350,21200,10052
|
|
20240613,092500,75138501050,21350,21300,21400,21150,13712
|
|
20240613,092400,74847055400,21300,21300,21400,21200,19325
|
|
20240613,092300,74435233250,21350,21550,21550,21300,22377
|
|
20240613,092200,73955636700,21550,21450,21600,21350,29588
|
|
20240613,092100,73320494250,21450,21250,21450,21200,30861
|
|
20240613,092000,72661164950,21250,21400,21400,21050,108047
|
|
20240613,091900,70377438450,21350,21400,21650,21350,35415
|
|
20240613,091800,69617830500,21350,21300,21400,21150,67387
|
|
20240613,091700,68183454050,21300,21700,21700,21300,52974
|
|
20240613,091600,67049612100,21600,21550,21850,21500,36355
|
|
20240613,091500,66261007150,21500,21700,21700,21400,61993
|
|
20240613,091400,64927192150,21600,21850,21900,21500,77434
|
|
20240613,091300,63251927900,21800,22150,22150,21800,32719
|
|
20240613,091200,62533882100,22150,21750,22250,21650,70156
|
|
20240613,091100,60992486300,21750,21950,22000,21600,128558
|
|
20240613,091000,58191741550,22000,22250,22700,21800,253534
|
|
20240613,090900,52518360050,22250,21700,22400,21600,147161
|
|
20240613,090800,49260596000,21750,22150,22150,21600,137962
|
|
20240613,090700,46244972100,22100,22250,22600,22050,252996
|
|
20240613,090600,40585778850,22250,21600,22450,21450,157854
|
|
20240613,090500,37111054900,21600,21900,21900,21300,179521
|
|
20240613,090400,33245757600,21850,21900,22100,21750,88953
|
|
20240613,090300,31297691550,21900,22150,22200,21600,206023
|
|
20240613,090200,26796601500,22200,22550,22600,22000,168607
|
|
20240613,090100,23050267550,22600,22050,22800,21900,479773
|
|
20240613,090000,12280477400,22050,22300,22650,22000,550832
|