702 lines
39 KiB
CSV
702 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,203900,165192226050,22600,22600,22600,22600,38055
|
|
20240614,203800,165192226050,22600,22600,22600,22600,0
|
|
20240614,203700,165192226050,22600,22600,22600,22600,0
|
|
20240614,203600,165192226050,22600,22600,22600,22600,0
|
|
20240614,203500,165192226050,22600,22600,22600,22600,0
|
|
20240614,203400,165192226050,22600,22600,22600,22600,0
|
|
20240614,203300,165192226050,22600,22600,22600,22600,0
|
|
20240614,203200,165192226050,22600,22600,22600,22600,0
|
|
20240614,203100,165192226050,22600,22600,22600,22600,0
|
|
20240614,203000,165192226050,22600,22600,22600,22600,0
|
|
20240614,202900,165192226050,22600,22600,22600,22600,0
|
|
20240614,202800,165192226050,22600,22600,22600,22600,0
|
|
20240614,202700,165192226050,22600,22600,22600,22600,0
|
|
20240614,202600,165192226050,22600,22600,22600,22600,0
|
|
20240614,202500,165192226050,22600,22600,22600,22600,0
|
|
20240614,202400,165192226050,22600,22600,22600,22600,0
|
|
20240614,202300,165192226050,22600,22600,22600,22600,0
|
|
20240614,202200,165192226050,22600,22600,22600,22600,0
|
|
20240614,202100,165192226050,22600,22600,22600,22600,0
|
|
20240614,202000,165192226050,22600,22600,22600,22600,0
|
|
20240614,201900,165192226050,22600,22600,22600,22600,0
|
|
20240614,201800,165192226050,22600,22600,22600,22600,0
|
|
20240614,201700,165192226050,22600,22600,22600,22600,0
|
|
20240614,201600,165192226050,22600,22600,22600,22600,0
|
|
20240614,201500,165192226050,22600,22600,22600,22600,0
|
|
20240614,201400,165192226050,22600,22600,22600,22600,0
|
|
20240614,201300,165192226050,22600,22600,22600,22600,0
|
|
20240614,201200,165192226050,22600,22600,22600,22600,0
|
|
20240614,201100,165192226050,22600,22600,22600,22600,0
|
|
20240614,201000,165192226050,22600,22600,22600,22600,0
|
|
20240614,200900,165192226050,22600,22600,22600,22600,38055
|
|
20240614,200800,165192226050,22600,22600,22600,22600,0
|
|
20240614,200700,165192226050,22600,22600,22600,22600,0
|
|
20240614,200600,165192226050,22600,22600,22600,22600,0
|
|
20240614,200500,165192226050,22600,22600,22600,22600,0
|
|
20240614,200400,165192226050,22600,22600,22600,22600,0
|
|
20240614,200300,165192226050,22600,22600,22600,22600,0
|
|
20240614,200200,165192226050,22600,22600,22600,22600,0
|
|
20240614,200100,165192226050,22600,22600,22600,22600,0
|
|
20240614,200000,165192226050,22600,22600,22600,22600,0
|
|
20240614,195900,165192226050,22600,22600,22600,22600,0
|
|
20240614,195800,165192226050,22600,22600,22600,22600,0
|
|
20240614,195700,165192226050,22600,22600,22600,22600,0
|
|
20240614,195600,165192226050,22600,22600,22600,22600,0
|
|
20240614,195500,165192226050,22600,22600,22600,22600,0
|
|
20240614,195400,165192226050,22600,22600,22600,22600,0
|
|
20240614,195300,165192226050,22600,22600,22600,22600,0
|
|
20240614,195200,165192226050,22600,22600,22600,22600,0
|
|
20240614,195100,165192226050,22600,22600,22600,22600,0
|
|
20240614,195000,165192226050,22600,22600,22600,22600,0
|
|
20240614,194900,165192226050,22600,22600,22600,22600,0
|
|
20240614,194800,165192226050,22600,22600,22600,22600,0
|
|
20240614,194700,165192226050,22600,22600,22600,22600,0
|
|
20240614,194600,165192226050,22600,22600,22600,22600,0
|
|
20240614,194500,165192226050,22600,22600,22600,22600,0
|
|
20240614,194400,165192226050,22600,22600,22600,22600,0
|
|
20240614,194300,165192226050,22600,22600,22600,22600,0
|
|
20240614,194200,165192226050,22600,22600,22600,22600,0
|
|
20240614,194100,165192226050,22600,22600,22600,22600,0
|
|
20240614,194000,165192226050,22600,22600,22600,22600,0
|
|
20240614,193900,165192226050,22600,22600,22600,22600,38055
|
|
20240614,193800,165192226050,22600,22600,22600,22600,0
|
|
20240614,193700,165192226050,22600,22600,22600,22600,0
|
|
20240614,193600,165192226050,22600,22600,22600,22600,0
|
|
20240614,193500,165192226050,22600,22600,22600,22600,0
|
|
20240614,193400,165192226050,22600,22600,22600,22600,0
|
|
20240614,193300,165192226050,22600,22600,22600,22600,0
|
|
20240614,193200,165192226050,22600,22600,22600,22600,0
|
|
20240614,193100,165192226050,22600,22600,22600,22600,0
|
|
20240614,193000,165192226050,22600,22600,22600,22600,0
|
|
20240614,192900,165192226050,22600,22600,22600,22600,0
|
|
20240614,192800,165192226050,22600,22600,22600,22600,0
|
|
20240614,192700,165192226050,22600,22600,22600,22600,0
|
|
20240614,192600,165192226050,22600,22600,22600,22600,0
|
|
20240614,192500,165192226050,22600,22600,22600,22600,0
|
|
20240614,192400,165192226050,22600,22600,22600,22600,0
|
|
20240614,192300,165192226050,22600,22600,22600,22600,0
|
|
20240614,192200,165192226050,22600,22600,22600,22600,0
|
|
20240614,192100,165192226050,22600,22600,22600,22600,0
|
|
20240614,192000,165192226050,22600,22600,22600,22600,0
|
|
20240614,191900,165192226050,22600,22600,22600,22600,0
|
|
20240614,191800,165192226050,22600,22600,22600,22600,0
|
|
20240614,191700,165192226050,22600,22600,22600,22600,0
|
|
20240614,191600,165192226050,22600,22600,22600,22600,0
|
|
20240614,191500,165192226050,22600,22600,22600,22600,0
|
|
20240614,191400,165192226050,22600,22600,22600,22600,0
|
|
20240614,191300,165192226050,22600,22600,22600,22600,0
|
|
20240614,191200,165192226050,22600,22600,22600,22600,0
|
|
20240614,191100,165192226050,22600,22600,22600,22600,0
|
|
20240614,191000,165192226050,22600,22600,22600,22600,0
|
|
20240614,190900,165192226050,22600,22600,22600,22600,38055
|
|
20240614,190800,165192226050,22600,22600,22600,22600,0
|
|
20240614,190700,165192226050,22600,22600,22600,22600,0
|
|
20240614,190600,165192226050,22600,22600,22600,22600,0
|
|
20240614,190500,165192226050,22600,22600,22600,22600,0
|
|
20240614,190400,165192226050,22600,22600,22600,22600,0
|
|
20240614,190300,165192226050,22600,22600,22600,22600,0
|
|
20240614,190200,165192226050,22600,22600,22600,22600,0
|
|
20240614,190100,165192226050,22600,22600,22600,22600,0
|
|
20240614,190000,165192226050,22600,22600,22600,22600,0
|
|
20240614,185900,165192226050,22600,22600,22600,22600,0
|
|
20240614,185800,165192226050,22600,22600,22600,22600,0
|
|
20240614,185700,165192226050,22600,22600,22600,22600,0
|
|
20240614,185600,165192226050,22600,22600,22600,22600,0
|
|
20240614,185500,165192226050,22600,22600,22600,22600,0
|
|
20240614,185400,165192226050,22600,22600,22600,22600,0
|
|
20240614,185300,165192226050,22600,22600,22600,22600,0
|
|
20240614,185200,165192226050,22600,22600,22600,22600,0
|
|
20240614,185100,165192226050,22600,22600,22600,22600,0
|
|
20240614,185000,165192226050,22600,22600,22600,22600,0
|
|
20240614,184900,165192226050,22600,22600,22600,22600,0
|
|
20240614,184800,165192226050,22600,22600,22600,22600,0
|
|
20240614,184700,165192226050,22600,22600,22600,22600,0
|
|
20240614,184600,165192226050,22600,22600,22600,22600,0
|
|
20240614,184500,165192226050,22600,22600,22600,22600,0
|
|
20240614,184400,165192226050,22600,22600,22600,22600,0
|
|
20240614,184300,165192226050,22600,22600,22600,22600,0
|
|
20240614,184200,165192226050,22600,22600,22600,22600,0
|
|
20240614,184100,165192226050,22600,22600,22600,22600,0
|
|
20240614,184000,165192226050,22600,22600,22600,22600,0
|
|
20240614,183900,165192226050,22600,22600,22600,22600,38055
|
|
20240614,183800,165192226050,22600,22600,22600,22600,0
|
|
20240614,183700,165192226050,22600,22600,22600,22600,0
|
|
20240614,183600,165192226050,22600,22600,22600,22600,0
|
|
20240614,183500,165192226050,22600,22600,22600,22600,0
|
|
20240614,183400,165192226050,22600,22600,22600,22600,0
|
|
20240614,183300,165192226050,22600,22600,22600,22600,0
|
|
20240614,183200,165192226050,22600,22600,22600,22600,0
|
|
20240614,183100,165192226050,22600,22600,22600,22600,0
|
|
20240614,183000,165192226050,22600,22600,22600,22600,0
|
|
20240614,182900,165192226050,22600,22600,22600,22600,0
|
|
20240614,182800,165192226050,22600,22600,22600,22600,0
|
|
20240614,182700,165192226050,22600,22600,22600,22600,0
|
|
20240614,182600,165192226050,22600,22600,22600,22600,0
|
|
20240614,182500,165192226050,22600,22600,22600,22600,0
|
|
20240614,182400,165192226050,22600,22600,22600,22600,0
|
|
20240614,182300,165192226050,22600,22600,22600,22600,0
|
|
20240614,182200,165192226050,22600,22600,22600,22600,0
|
|
20240614,182100,165192226050,22600,22600,22600,22600,0
|
|
20240614,182000,165192226050,22600,22600,22600,22600,0
|
|
20240614,181900,165192226050,22600,22600,22600,22600,0
|
|
20240614,181800,165192226050,22600,22600,22600,22600,0
|
|
20240614,181700,165192226050,22600,22600,22600,22600,0
|
|
20240614,181600,165192226050,22600,22600,22600,22600,0
|
|
20240614,181500,165192226050,22600,22600,22600,22600,0
|
|
20240614,181400,165192226050,22600,22600,22600,22600,0
|
|
20240614,181300,165192226050,22600,22600,22600,22600,0
|
|
20240614,181200,165192226050,22600,22600,22600,22600,0
|
|
20240614,181100,165192226050,22600,22600,22600,22600,0
|
|
20240614,181000,165192226050,22600,22600,22600,22600,0
|
|
20240614,180900,165192226050,22600,22600,22600,22600,38055
|
|
20240614,180800,165192226050,22600,22600,22600,22600,0
|
|
20240614,180700,165192226050,22600,22600,22600,22600,0
|
|
20240614,180600,165192226050,22600,22600,22600,22600,0
|
|
20240614,180500,165192226050,22600,22600,22600,22600,0
|
|
20240614,180400,165192226050,22600,22600,22600,22600,0
|
|
20240614,180300,165192226050,22600,22600,22600,22600,0
|
|
20240614,180200,165192226050,22600,22600,22600,22600,0
|
|
20240614,180100,165192226050,22600,22600,22600,22600,0
|
|
20240614,180000,165192226050,22600,22600,22600,22600,0
|
|
20240614,175900,165192226050,22600,22600,22600,22600,0
|
|
20240614,175800,165192226050,22600,22600,22600,22600,0
|
|
20240614,175700,165192226050,22600,22600,22600,22600,0
|
|
20240614,175600,165192226050,22600,22600,22600,22600,0
|
|
20240614,175500,165192226050,22600,22600,22600,22600,0
|
|
20240614,175400,165192226050,22600,22600,22600,22600,0
|
|
20240614,175300,165192226050,22600,22600,22600,22600,0
|
|
20240614,175200,165192226050,22600,22600,22600,22600,0
|
|
20240614,175100,165192226050,22600,22600,22600,22600,0
|
|
20240614,175000,165192226050,22600,22600,22600,22600,0
|
|
20240614,174900,165192226050,22600,22600,22600,22600,0
|
|
20240614,174800,165192226050,22600,22600,22600,22600,0
|
|
20240614,174700,165192226050,22600,22600,22600,22600,0
|
|
20240614,174600,165192226050,22600,22600,22600,22600,0
|
|
20240614,174500,165192226050,22600,22600,22600,22600,0
|
|
20240614,174400,165192226050,22600,22600,22600,22600,0
|
|
20240614,174300,165192226050,22600,22600,22600,22600,0
|
|
20240614,174200,165192226050,22600,22600,22600,22600,0
|
|
20240614,174100,165192226050,22600,22600,22600,22600,0
|
|
20240614,174000,165192226050,22600,22600,22600,22600,0
|
|
20240614,173900,165192226050,22600,22600,22600,22600,38055
|
|
20240614,173800,165192226050,22600,22600,22600,22600,0
|
|
20240614,173700,165192226050,22600,22600,22600,22600,0
|
|
20240614,173600,165192226050,22600,22600,22600,22600,0
|
|
20240614,173500,165192226050,22600,22600,22600,22600,0
|
|
20240614,173400,165192226050,22600,22600,22600,22600,0
|
|
20240614,173300,165192226050,22600,22600,22600,22600,0
|
|
20240614,173200,165192226050,22600,22600,22600,22600,0
|
|
20240614,173100,165192226050,22600,22600,22600,22600,0
|
|
20240614,173000,165192226050,22600,22600,22600,22600,0
|
|
20240614,172900,165192226050,22600,22600,22600,22600,0
|
|
20240614,172800,165192226050,22600,22600,22600,22600,0
|
|
20240614,172700,165192226050,22600,22600,22600,22600,0
|
|
20240614,172600,165192226050,22600,22600,22600,22600,0
|
|
20240614,172500,165192226050,22600,22600,22600,22600,0
|
|
20240614,172400,165192226050,22600,22600,22600,22600,0
|
|
20240614,172300,165192226050,22600,22600,22600,22600,0
|
|
20240614,172200,165192226050,22600,22600,22600,22600,0
|
|
20240614,172100,165192226050,22600,22600,22600,22600,0
|
|
20240614,172000,165192226050,22600,22600,22600,22600,0
|
|
20240614,171900,165192226050,22600,22600,22600,22600,0
|
|
20240614,171800,165192226050,22600,22600,22600,22600,0
|
|
20240614,171700,165192226050,22600,22600,22600,22600,0
|
|
20240614,171600,165192226050,22600,22600,22600,22600,0
|
|
20240614,171500,165192226050,22600,22600,22600,22600,0
|
|
20240614,171400,165192226050,22600,22600,22600,22600,0
|
|
20240614,171300,165192226050,22600,22600,22600,22600,0
|
|
20240614,171200,165192226050,22600,22600,22600,22600,0
|
|
20240614,171100,165192226050,22600,22600,22600,22600,0
|
|
20240614,171000,165192226050,22600,22600,22600,22600,0
|
|
20240614,170900,165192226050,22600,22600,22600,22600,38055
|
|
20240614,170800,165192226050,22600,22600,22600,22600,0
|
|
20240614,170700,165192226050,22600,22600,22600,22600,0
|
|
20240614,170600,165192226050,22600,22600,22600,22600,0
|
|
20240614,170500,165192226050,22600,22600,22600,22600,0
|
|
20240614,170400,165192226050,22600,22600,22600,22600,0
|
|
20240614,170300,165192226050,22600,22600,22600,22600,0
|
|
20240614,170200,165192226050,22600,22600,22600,22600,0
|
|
20240614,170100,165192226050,22600,22600,22600,22600,0
|
|
20240614,170000,165192226050,22600,22600,22600,22600,0
|
|
20240614,165900,165192226050,22600,22600,22600,22600,0
|
|
20240614,165800,165192226050,22600,22600,22600,22600,0
|
|
20240614,165700,165192226050,22600,22600,22600,22600,0
|
|
20240614,165600,165192226050,22600,22600,22600,22600,0
|
|
20240614,165500,165192226050,22600,22600,22600,22600,0
|
|
20240614,165400,165192226050,22600,22600,22600,22600,0
|
|
20240614,165300,165192226050,22600,22600,22600,22600,0
|
|
20240614,165200,165192226050,22600,22600,22600,22600,0
|
|
20240614,165100,165192226050,22600,22600,22600,22600,0
|
|
20240614,165000,165192226050,22600,22600,22600,22600,0
|
|
20240614,164900,165192226050,22600,22600,22600,22600,0
|
|
20240614,164800,165192226050,22600,22600,22600,22600,0
|
|
20240614,164700,165192226050,22600,22600,22600,22600,0
|
|
20240614,164600,165192226050,22600,22600,22600,22600,0
|
|
20240614,164500,165192226050,22600,22600,22600,22600,0
|
|
20240614,164400,165192226050,22600,22600,22600,22600,0
|
|
20240614,164300,165192226050,22600,22600,22600,22600,0
|
|
20240614,164200,165192226050,22600,22600,22600,22600,0
|
|
20240614,164100,165192226050,22600,22600,22600,22600,0
|
|
20240614,164000,165192226050,22600,22600,22600,22600,0
|
|
20240614,163900,165192226050,22600,22600,22600,22600,38055
|
|
20240614,163800,165192226050,22600,22600,22600,22600,0
|
|
20240614,163700,165192226050,22600,22600,22600,22600,0
|
|
20240614,163600,165192226050,22600,22600,22600,22600,0
|
|
20240614,163500,165192226050,22600,22600,22600,22600,0
|
|
20240614,163400,165192226050,22600,22600,22600,22600,0
|
|
20240614,163300,165192226050,22600,22600,22600,22600,0
|
|
20240614,163200,165192226050,22600,22600,22600,22600,0
|
|
20240614,163100,165192226050,22600,22600,22600,22600,0
|
|
20240614,163000,165192226050,22600,22600,22600,22600,0
|
|
20240614,162900,165192226050,22600,22600,22600,22600,0
|
|
20240614,162800,165192226050,22600,22600,22600,22600,0
|
|
20240614,162700,165192226050,22600,22600,22600,22600,0
|
|
20240614,162600,165192226050,22600,22600,22600,22600,0
|
|
20240614,162500,165192226050,22600,22600,22600,22600,0
|
|
20240614,162400,165192226050,22600,22600,22600,22600,0
|
|
20240614,162300,165192226050,22600,22600,22600,22600,0
|
|
20240614,162200,165192226050,22600,22600,22600,22600,0
|
|
20240614,162100,165192226050,22600,22600,22600,22600,0
|
|
20240614,162000,165192226050,22600,22600,22600,22600,0
|
|
20240614,161900,165192226050,22600,22600,22600,22600,0
|
|
20240614,161800,165192226050,22600,22600,22600,22600,0
|
|
20240614,161700,165192226050,22600,22600,22600,22600,0
|
|
20240614,161600,165192226050,22600,22600,22600,22600,0
|
|
20240614,161500,165192226050,22600,22600,22600,22600,0
|
|
20240614,161400,165192226050,22600,22600,22600,22600,0
|
|
20240614,161300,165192226050,22600,22600,22600,22600,0
|
|
20240614,161200,165192226050,22600,22600,22600,22600,0
|
|
20240614,161100,165192226050,22600,22600,22600,22600,0
|
|
20240614,161000,165192226050,22600,22600,22600,22600,0
|
|
20240614,160900,165192226050,22600,22600,22600,22600,38055
|
|
20240614,160800,165192226050,22600,22600,22600,22600,0
|
|
20240614,160700,165192226050,22600,22600,22600,22600,0
|
|
20240614,160600,165192226050,22600,22600,22600,22600,0
|
|
20240614,160500,165192226050,22600,22600,22600,22600,0
|
|
20240614,160400,165192226050,22600,22600,22600,22600,0
|
|
20240614,160300,165192226050,22600,22600,22600,22600,0
|
|
20240614,160200,165192226050,22600,22600,22600,22600,0
|
|
20240614,160100,165192226050,22600,22600,22600,22600,0
|
|
20240614,160000,165192226050,22600,22600,22600,22600,0
|
|
20240614,155900,165192226050,22600,22600,22600,22600,0
|
|
20240614,155800,165192226050,22600,22600,22600,22600,0
|
|
20240614,155700,165192226050,22600,22600,22600,22600,0
|
|
20240614,155600,165192226050,22600,22600,22600,22600,0
|
|
20240614,155500,165192226050,22600,22600,22600,22600,0
|
|
20240614,155400,165192226050,22600,22600,22600,22600,0
|
|
20240614,155300,165192226050,22600,22600,22600,22600,0
|
|
20240614,155200,165192226050,22600,22600,22600,22600,0
|
|
20240614,155100,165192226050,22600,22600,22600,22600,0
|
|
20240614,155000,165192226050,22600,22600,22600,22600,0
|
|
20240614,154900,165192226050,22600,22600,22600,22600,0
|
|
20240614,154800,165192226050,22600,22600,22600,22600,0
|
|
20240614,154700,165192226050,22600,22600,22600,22600,0
|
|
20240614,154600,165192226050,22600,22600,22600,22600,0
|
|
20240614,154500,165192226050,22600,22600,22600,22600,0
|
|
20240614,154400,165192226050,22600,22600,22600,22600,0
|
|
20240614,154300,165192226050,22600,22600,22600,22600,0
|
|
20240614,154200,165192226050,22600,22600,22600,22600,0
|
|
20240614,154100,165192226050,22600,22600,22600,22600,0
|
|
20240614,154000,165192226050,22600,22600,22600,22600,0
|
|
20240614,153900,165192226050,22600,22600,22600,22600,38055
|
|
20240614,153800,165192226050,22600,22600,22600,22600,0
|
|
20240614,153700,165192226050,22600,22600,22600,22600,0
|
|
20240614,153600,165192226050,22600,22600,22600,22600,0
|
|
20240614,153500,165192226050,22600,22600,22600,22600,0
|
|
20240614,153400,165192226050,22600,22600,22600,22600,0
|
|
20240614,153300,165192226050,22600,22600,22600,22600,0
|
|
20240614,153200,165192226050,22600,22600,22600,22600,0
|
|
20240614,153100,165192226050,22600,22600,22600,22600,0
|
|
20240614,153000,165192226050,22600,22600,22600,22600,38055
|
|
20240614,152900,164332183050,22550,22550,22550,22550,0
|
|
20240614,152800,164332183050,22550,22550,22550,22550,0
|
|
20240614,152700,164332183050,22550,22550,22550,22550,0
|
|
20240614,152600,164332183050,22550,22550,22550,22550,0
|
|
20240614,152500,164332183050,22550,22550,22550,22550,0
|
|
20240614,152400,164332183050,22550,22550,22550,22550,0
|
|
20240614,152300,164332183050,22550,22550,22550,22550,0
|
|
20240614,152200,164332183050,22550,22550,22550,22550,0
|
|
20240614,152100,164332183050,22550,22550,22550,22550,0
|
|
20240614,152000,164332183050,22550,22550,22550,22550,0
|
|
20240614,151900,164332183050,22550,22500,22550,22500,10336
|
|
20240614,151800,164099430100,22500,22550,22600,22500,8877
|
|
20240614,151700,163899296500,22500,22600,22650,22500,14756
|
|
20240614,151600,163566374650,22600,22650,22650,22600,6657
|
|
20240614,151500,163415846200,22600,22650,22650,22600,5944
|
|
20240614,151400,163281280650,22650,22700,22700,22600,9393
|
|
20240614,151300,163068669500,22700,22600,22700,22550,17934
|
|
20240614,151200,162662463050,22550,22600,22600,22550,5764
|
|
20240614,151100,162532323300,22600,22600,22650,22550,6036
|
|
20240614,151000,162395957050,22650,22650,22700,22600,9306
|
|
20240614,150900,162185242500,22650,22650,22650,22550,9383
|
|
20240614,150800,161973168950,22650,22550,22700,22550,19129
|
|
20240614,150700,161540253300,22600,22450,22600,22450,12364
|
|
20240614,150600,161261839650,22450,22400,22500,22350,11603
|
|
20240614,150500,161001827000,22400,22400,22400,22350,3264
|
|
20240614,150400,160928792150,22400,22400,22450,22400,3754
|
|
20240614,150300,160844681750,22450,22450,22500,22400,2842
|
|
20240614,150200,160780876000,22450,22450,22500,22450,2877
|
|
20240614,150100,160716273550,22450,22500,22500,22450,2802
|
|
20240614,150000,160653359650,22500,22400,22500,22350,6243
|
|
20240614,145900,160513332050,22450,22450,22500,22400,1919
|
|
20240614,145800,160470267850,22500,22300,22500,22250,16514
|
|
20240614,145700,160100673000,22300,22300,22350,22300,1354
|
|
20240614,145600,160070464850,22350,22350,22350,22300,992
|
|
20240614,145500,160048329600,22300,22300,22350,22300,2506
|
|
20240614,145400,159992422100,22300,22350,22400,22300,3306
|
|
20240614,145300,159918560300,22350,22350,22400,22350,792
|
|
20240614,145200,159900842100,22400,22400,22400,22350,886
|
|
20240614,145100,159881032700,22400,22350,22400,22300,3477
|
|
20240614,145000,159803257450,22300,22350,22350,22300,1593
|
|
20240614,144900,159767700950,22350,22350,22400,22300,2124
|
|
20240614,144800,159720231450,22350,22400,22400,22350,726
|
|
20240614,144700,159703978250,22400,22350,22400,22350,1342
|
|
20240614,144600,159673973100,22350,22450,22450,22350,2900
|
|
20240614,144500,159608980600,22450,22450,22450,22400,1528
|
|
20240614,144400,159574714950,22450,22400,22500,22400,6782
|
|
20240614,144300,159422445300,22450,22450,22450,22400,925
|
|
20240614,144200,159401696800,22450,22450,22450,22400,583
|
|
20240614,144100,159388615400,22450,22350,22500,22300,6749
|
|
20240614,144000,159237332600,22350,22350,22350,22300,1091
|
|
20240614,143900,159213000000,22300,22350,22350,22300,1381
|
|
20240614,143800,159182190900,22300,22350,22350,22300,1865
|
|
20240614,143700,159140578850,22350,22350,22400,22300,2204
|
|
20240614,143600,159091332550,22350,22350,22400,22350,1194
|
|
20240614,143500,159064626150,22400,22350,22400,22350,2142
|
|
20240614,143400,159016693450,22350,22450,22450,22350,3963
|
|
20240614,143300,158927959900,22400,22450,22500,22400,1092
|
|
20240614,143200,158903463750,22450,22450,22500,22400,2145
|
|
20240614,143100,158855331450,22450,22500,22500,22450,1823
|
|
20240614,143000,158814374800,22500,22500,22500,22450,4574
|
|
20240614,142900,158711474450,22500,22500,22500,22450,2317
|
|
20240614,142800,158659353950,22500,22450,22500,22450,4447
|
|
20240614,142700,158559501150,22400,22400,22450,22350,1794
|
|
20240614,142600,158519314300,22400,22350,22400,22350,1012
|
|
20240614,142500,158496645900,22350,22400,22400,22350,1919
|
|
20240614,142400,158453687000,22350,22400,22400,22350,594
|
|
20240614,142300,158440398050,22400,22350,22400,22350,1404
|
|
20240614,142200,158408989500,22400,22400,22450,22400,2224
|
|
20240614,142100,158359168500,22400,22350,22450,22350,3271
|
|
20240614,142000,158285924000,22400,22350,22400,22300,3063
|
|
20240614,141900,158217485100,22300,22300,22350,22250,1876
|
|
20240614,141800,158175654050,22300,22300,22350,22250,1909
|
|
20240614,141700,158133059050,22300,22250,22350,22250,3361
|
|
20240614,141600,158058122350,22250,22250,22300,22250,854
|
|
20240614,141500,158039110100,22300,22400,22400,22250,2575
|
|
20240614,141400,157981652050,22400,22400,22400,22350,629
|
|
20240614,141300,157967579650,22400,22350,22400,22350,961
|
|
20240614,141200,157946097800,22350,22400,22400,22350,1243
|
|
20240614,141100,157918301300,22400,22400,22450,22400,1977
|
|
20240614,141000,157874006250,22450,22450,22500,22400,5226
|
|
20240614,140900,157756590500,22450,22450,22500,22450,3917
|
|
20240614,140800,157668601450,22450,22450,22450,22400,4962
|
|
20240614,140700,157557281400,22450,22450,22450,22400,3539
|
|
20240614,140600,157477850150,22450,22400,22500,22400,12063
|
|
20240614,140500,157206962550,22450,22200,22450,22200,15130
|
|
20240614,140400,156869170100,22200,22300,22300,22200,2709
|
|
20240614,140300,156808981350,22250,22250,22300,22200,957
|
|
20240614,140200,156787690500,22250,22300,22300,22250,508
|
|
20240614,140100,156776369650,22250,22300,22300,22250,2939
|
|
20240614,140000,156710896500,22300,22300,22300,22250,1294
|
|
20240614,135900,156682085550,22250,22350,22350,22250,1125
|
|
20240614,135800,156657004800,22300,22300,22350,22300,855
|
|
20240614,135700,156637935300,22350,22250,22350,22250,1340
|
|
20240614,135600,156608052500,22300,22350,22350,22250,2702
|
|
20240614,135500,156547792000,22350,22300,22350,22300,496
|
|
20240614,135400,156536723750,22300,22300,22350,22250,2696
|
|
20240614,135300,156476607500,22250,22200,22300,22200,2677
|
|
20240614,135200,156417085550,22200,22150,22250,22150,1342
|
|
20240614,135100,156387286900,22200,22200,22200,22150,2490
|
|
20240614,135000,156332042450,22150,22200,22200,22150,1232
|
|
20240614,134900,156304726200,22200,22250,22250,22150,950
|
|
20240614,134800,156283636700,22250,22200,22250,22150,2284
|
|
20240614,134700,156232982000,22200,22200,22250,22150,3490
|
|
20240614,134600,156155501800,22250,22250,22250,22200,1362
|
|
20240614,134500,156125255550,22250,22250,22250,22200,1272
|
|
20240614,134400,156096996800,22250,22300,22300,22200,1749
|
|
20240614,134300,156058098150,22300,22300,22350,22250,2972
|
|
20240614,134200,155991846700,22350,22400,22400,22300,3617
|
|
20240614,134100,155911051350,22400,22400,22400,22300,7220
|
|
20240614,134000,155749626800,22400,22350,22400,22300,4161
|
|
20240614,133900,155656505600,22300,22250,22300,22250,6696
|
|
20240614,133800,155507196200,22250,22250,22300,22200,3370
|
|
20240614,133700,155432232600,22250,22200,22250,22200,961
|
|
20240614,133600,155410859400,22250,22250,22250,22200,916
|
|
20240614,133500,155390487850,22250,22200,22250,22150,1217
|
|
20240614,133400,155363476650,22150,22200,22200,22150,983
|
|
20240614,133300,155341661700,22200,22200,22200,22150,1283
|
|
20240614,133200,155313200150,22200,22150,22250,22150,1070
|
|
20240614,133100,155289455700,22200,22250,22250,22150,1408
|
|
20240614,133000,155258230200,22250,22250,22250,22200,843
|
|
20240614,132900,155239494700,22200,22250,22300,22200,3619
|
|
20240614,132800,155159037000,22250,22250,22300,22200,2199
|
|
20240614,132700,155110111200,22250,22250,22250,22200,3159
|
|
20240614,132600,155039973400,22250,22100,22300,22100,8215
|
|
20240614,132500,154857556050,22100,22100,22150,22050,885
|
|
20240614,132400,154837980350,22100,22100,22100,22050,1009
|
|
20240614,132300,154815683100,22100,22050,22100,22050,2130
|
|
20240614,132200,154768674500,22100,22050,22150,22050,545
|
|
20240614,132100,154756635700,22050,22100,22150,22050,2449
|
|
20240614,132000,154702575900,22100,22100,22150,22050,2257
|
|
20240614,131900,154652727200,22100,22100,22150,22100,928
|
|
20240614,131800,154632207200,22100,22100,22150,22100,1620
|
|
20240614,131700,154596390650,22100,22150,22150,22100,746
|
|
20240614,131600,154579889850,22150,22100,22150,22100,932
|
|
20240614,131500,154559260450,22150,22150,22200,22100,948
|
|
20240614,131400,154538265550,22100,22050,22200,22000,16993
|
|
20240614,131300,154163619250,22000,22050,22050,22000,2899
|
|
20240614,131200,154099826600,22050,22100,22100,22000,5474
|
|
20240614,131100,153979121350,22100,22050,22100,22050,841
|
|
20240614,131000,153960561900,22050,22100,22100,22050,2019
|
|
20240614,130900,153916020850,22100,22100,22100,22050,969
|
|
20240614,130800,153894644400,22100,22100,22100,22050,1168
|
|
20240614,130700,153868846300,22100,22100,22100,22050,1469
|
|
20240614,130600,153836392600,22050,22100,22150,22050,938
|
|
20240614,130500,153815686250,22100,22100,22150,22100,2586
|
|
20240614,130400,153758530400,22100,22150,22150,22100,995
|
|
20240614,130300,153736528300,22100,22150,22150,22100,1901
|
|
20240614,130200,153694487100,22100,22100,22150,22100,412
|
|
20240614,130100,153685369800,22100,22100,22150,22100,2088
|
|
20240614,130000,153639209550,22100,22150,22150,22100,892
|
|
20240614,125900,153619491900,22100,22100,22150,22050,1282
|
|
20240614,125800,153591140400,22050,22100,22100,22050,2346
|
|
20240614,125700,153539316100,22100,22050,22100,22000,6997
|
|
20240614,125600,153385003150,22000,22050,22050,22000,4834
|
|
20240614,125500,153278600000,22050,22050,22050,22000,4856
|
|
20240614,125400,153171627350,22000,22050,22100,22000,10569
|
|
20240614,125300,152938720250,22050,22050,22100,22050,4615
|
|
20240614,125200,152836917550,22100,22100,22150,22100,2844
|
|
20240614,125100,152774059050,22100,22150,22150,22100,3128
|
|
20240614,125000,152704917950,22150,22250,22250,22050,8207
|
|
20240614,124900,152523346200,22200,22200,22250,22200,2174
|
|
20240614,124800,152475078350,22200,22250,22250,22200,1734
|
|
20240614,124700,152436565850,22250,22200,22250,22200,921
|
|
20240614,124600,152416090800,22200,22200,22250,22200,1092
|
|
20240614,124500,152391835950,22200,22150,22250,22150,2314
|
|
20240614,124400,152340459650,22200,22150,22200,22150,2092
|
|
20240614,124300,152294099750,22150,22150,22150,22100,821
|
|
20240614,124200,152275915150,22150,22050,22150,22050,6849
|
|
20240614,124100,152124710550,22100,22100,22100,22050,10447
|
|
20240614,124000,151894150800,22100,22100,22100,22050,4932
|
|
20240614,123900,151785277850,22100,22100,22100,22050,15190
|
|
20240614,123800,151449828000,22150,22150,22150,22100,1049
|
|
20240614,123700,151426621750,22150,22200,22200,22100,3531
|
|
20240614,123600,151348407150,22150,22150,22200,22150,2856
|
|
20240614,123500,151285109600,22150,22150,22200,22100,3894
|
|
20240614,123400,151198915500,22100,22150,22150,22100,3578
|
|
20240614,123300,151119829450,22100,22150,22150,22100,7937
|
|
20240614,123200,150944214950,22150,22250,22250,22150,2074
|
|
20240614,123100,150898200650,22250,22200,22250,22200,477
|
|
20240614,123000,150887606550,22200,22150,22200,22150,2118
|
|
20240614,122900,150840649100,22200,22150,22200,22150,2088
|
|
20240614,122800,150794384250,22150,22150,22200,22150,2970
|
|
20240614,122700,150728559550,22200,22250,22250,22150,2649
|
|
20240614,122600,150669815500,22250,22250,22300,22200,3427
|
|
20240614,122500,150593669500,22300,22300,22300,22250,1634
|
|
20240614,122400,150557262600,22300,22200,22300,22200,2698
|
|
20240614,122300,150497254700,22200,22200,22250,22200,4178
|
|
20240614,122200,150404487800,22200,22200,22250,22200,1934
|
|
20240614,122100,150361540750,22250,22200,22250,22200,3249
|
|
20240614,122000,150289270150,22250,22150,22250,22150,1663
|
|
20240614,121900,150252311350,22200,22200,22200,22150,7035
|
|
20240614,121800,150096281900,22200,22250,22250,22200,5081
|
|
20240614,121700,149983469950,22200,22250,22250,22200,6533
|
|
20240614,121600,149838424100,22250,22300,22300,22250,4721
|
|
20240614,121500,149733316250,22300,22250,22300,22250,743
|
|
20240614,121400,149716777150,22250,22300,22300,22250,5383
|
|
20240614,121300,149597000150,22300,22300,22300,22250,3576
|
|
20240614,121200,149517401200,22250,22250,22300,22250,1066
|
|
20240614,121100,149493667650,22300,22350,22350,22250,1902
|
|
20240614,121000,149451251050,22300,22300,22350,22250,3375
|
|
20240614,120900,149376057900,22250,22350,22350,22250,8536
|
|
20240614,120800,149185634850,22400,22400,22400,22350,2272
|
|
20240614,120700,149134846000,22400,22450,22450,22350,5082
|
|
20240614,120600,149021054050,22450,22450,22500,22400,1503
|
|
20240614,120500,148987326450,22450,22450,22500,22450,740
|
|
20240614,120400,148970703800,22450,22550,22550,22450,1002
|
|
20240614,120300,148948181400,22500,22500,22550,22500,1760
|
|
20240614,120200,148908572600,22550,22550,22550,22500,396
|
|
20240614,120100,148899649750,22500,22500,22550,22500,980
|
|
20240614,120000,148877568650,22500,22400,22500,22400,5937
|
|
20240614,115900,148744156800,22400,22400,22450,22400,1631
|
|
20240614,115800,148707590950,22400,22450,22500,22400,1182
|
|
20240614,115700,148681083400,22450,22450,22500,22450,1432
|
|
20240614,115600,148648932600,22400,22450,22450,22400,1045
|
|
20240614,115500,148625486850,22450,22450,22450,22400,787
|
|
20240614,115400,148607829750,22400,22400,22450,22400,297
|
|
20240614,115300,148601170800,22400,22450,22450,22400,1234
|
|
20240614,115200,148573524100,22450,22400,22450,22350,1365
|
|
20240614,115100,148542931300,22400,22400,22450,22350,5248
|
|
20240614,115000,148425404900,22450,22500,22500,22400,1110
|
|
20240614,114900,148400490900,22500,22450,22500,22400,1026
|
|
20240614,114800,148377483350,22450,22400,22450,22400,1353
|
|
20240614,114700,148347139200,22450,22450,22500,22450,1020
|
|
20240614,114600,148324229400,22450,22400,22500,22400,1069
|
|
20240614,114500,148300233600,22400,22400,22450,22400,358
|
|
20240614,114400,148292211350,22450,22450,22500,22350,5565
|
|
20240614,114300,148167638600,22450,22450,22450,22400,2085
|
|
20240614,114200,148120882750,22450,22400,22450,22400,808
|
|
20240614,114100,148102772800,22450,22450,22450,22400,868
|
|
20240614,114000,148083320800,22450,22450,22450,22400,1685
|
|
20240614,113900,148045535750,22400,22500,22500,22400,2456
|
|
20240614,113800,147990342400,22500,22500,22550,22500,1116
|
|
20240614,113700,147965223500,22550,22550,22550,22500,588
|
|
20240614,113600,147951972400,22550,22500,22600,22500,648
|
|
20240614,113500,147937347400,22550,22600,22600,22550,1433
|
|
20240614,113400,147904976700,22600,22600,22600,22550,2580
|
|
20240614,113300,147846704050,22600,22550,22600,22500,2964
|
|
20240614,113200,147779806500,22550,22400,22550,22400,3597
|
|
20240614,113100,147698837600,22400,22450,22500,22400,3452
|
|
20240614,113000,147621393250,22500,22450,22500,22450,776
|
|
20240614,112900,147603965100,22450,22450,22500,22400,2351
|
|
20240614,112800,147551203450,22450,22500,22500,22450,1642
|
|
20240614,112700,147514326800,22450,22500,22500,22450,536
|
|
20240614,112600,147502273350,22500,22450,22500,22450,2079
|
|
20240614,112500,147455562350,22450,22400,22500,22400,1905
|
|
20240614,112400,147412764150,22450,22500,22500,22400,644
|
|
20240614,112300,147398319650,22450,22400,22500,22400,1727
|
|
20240614,112200,147359615800,22400,22550,22550,22400,4474
|
|
20240614,112100,147258977450,22550,22550,22600,22500,3450
|
|
20240614,112000,147181114800,22600,22500,22600,22500,4796
|
|
20240614,111900,147072950050,22500,22550,22550,22500,744
|
|
20240614,111800,147056174500,22550,22500,22550,22500,606
|
|
20240614,111700,147042533850,22500,22450,22550,22450,1873
|
|
20240614,111600,147000405850,22450,22450,22500,22400,2150
|
|
20240614,111500,146952173900,22450,22550,22550,22450,2701
|
|
20240614,111400,146891348600,22550,22500,22550,22500,2708
|
|
20240614,111300,146830366550,22500,22500,22500,22450,1342
|
|
20240614,111200,146800174900,22450,22450,22500,22400,1448
|
|
20240614,111100,146767672650,22450,22400,22450,22350,2001
|
|
20240614,111000,146722808450,22400,22350,22450,22300,2756
|
|
20240614,110900,146661150400,22300,22400,22400,22300,4103
|
|
20240614,110800,146569499150,22400,22300,22400,22300,956
|
|
20240614,110700,146548127100,22300,22350,22450,22300,6470
|
|
20240614,110600,146403596350,22350,22350,22400,22250,11166
|
|
20240614,110500,146154369250,22400,22400,22450,22350,2720
|
|
20240614,110400,146093446800,22350,22450,22450,22350,2431
|
|
20240614,110300,146038999250,22400,22400,22450,22350,1082
|
|
20240614,110200,146014757350,22400,22400,22450,22350,3069
|
|
20240614,110100,145946051500,22400,22500,22500,22400,2596
|
|
20240614,110000,145887863600,22500,22500,22500,22400,2155
|
|
20240614,105900,145839485150,22500,22450,22550,22450,1371
|
|
20240614,105800,145808639200,22450,22500,22550,22450,1237
|
|
20240614,105700,145780830200,22550,22600,22600,22450,4049
|
|
20240614,105600,145689651000,22600,22450,22600,22450,1832
|
|
20240614,105500,145648375950,22500,22450,22550,22450,1743
|
|
20240614,105400,145609173600,22400,22500,22500,22400,4629
|
|
20240614,105300,145505348150,22500,22550,22550,22450,4875
|
|
20240614,105200,145395626050,22550,22600,22650,22550,4348
|
|
20240614,105100,145297423100,22600,22700,22700,22600,4702
|
|
20240614,105000,145190956150,22700,22700,22700,22650,4474
|
|
20240614,104900,145089444700,22650,22650,22700,22600,4356
|
|
20240614,104800,144990787300,22650,22650,22750,22600,11767
|
|
20240614,104700,144724151650,22750,22600,22750,22550,22886
|
|
20240614,104600,144205549600,22600,22600,22600,22550,4313
|
|
20240614,104500,144108112950,22600,22400,22650,22400,13041
|
|
20240614,104400,143813918050,22400,22400,22450,22400,2909
|
|
20240614,104300,143748677600,22400,22400,22450,22350,3233
|
|
20240614,104200,143676318050,22400,22350,22400,22350,3332
|
|
20240614,104100,143601797150,22350,22450,22450,22350,4777
|
|
20240614,104000,143494811150,22500,22500,22550,22450,6628
|
|
20240614,103900,143345823450,22500,22500,22500,22450,2144
|
|
20240614,103800,143297619500,22450,22400,22500,22400,2604
|
|
20240614,103700,143239157100,22450,22450,22450,22400,1570
|
|
20240614,103600,143203983550,22450,22450,22500,22400,3587
|
|
20240614,103500,143123410350,22450,22550,22600,22350,13878
|
|
20240614,103400,142811506000,22550,22400,22550,22400,10087
|
|
20240614,103300,142584907750,22400,22400,22450,22400,2482
|
|
20240614,103200,142529228300,22400,22400,22500,22400,7707
|
|
20240614,103100,142356238050,22450,22300,22450,22250,6903
|
|
20240614,103000,142201875250,22300,22200,22300,22150,16742
|
|
20240614,102900,141830470250,22200,22300,22300,22150,21680
|
|
20240614,102800,141348394050,22350,22350,22350,22300,3784
|
|
20240614,102700,141263893750,22350,22300,22400,22300,4330
|
|
20240614,102600,141167189700,22300,22350,22350,22250,8196
|
|
20240614,102500,140984388300,22350,22350,22400,22250,15986
|
|
20240614,102400,140627589450,22350,22350,22400,22300,6006
|
|
20240614,102300,140493410400,22400,22300,22450,22300,6814
|
|
20240614,102200,140340903900,22300,22350,22400,22300,9802
|
|
20240614,102100,140121906100,22350,22350,22400,22350,3817
|
|
20240614,102000,140036567400,22350,22350,22450,22300,8864
|
|
20240614,101900,139838346350,22350,22450,22450,22350,5818
|
|
20240614,101800,139707971650,22450,22350,22450,22350,6777
|
|
20240614,101700,139556229900,22350,22300,22450,22300,9185
|
|
20240614,101600,139350775600,22350,22350,22450,22250,13219
|
|
20240614,101500,139055368050,22350,22200,22400,22200,17988
|
|
20240614,101400,138654427900,22200,22250,22350,22150,52380
|
|
20240614,101300,137490588950,22250,22650,22700,22250,64292
|
|
20240614,101200,136049562900,22650,22650,22700,22600,8404
|
|
20240614,101100,135859478300,22650,22700,22750,22600,7756
|
|
20240614,101000,135683911100,22700,22650,22750,22550,12661
|
|
20240614,100900,135397708400,22650,22650,22700,22600,11689
|
|
20240614,100800,135133113700,22650,22800,22800,22550,31006
|
|
20240614,100700,134431798650,22750,22800,22850,22750,6913
|
|
20240614,100600,134274185550,22800,22900,22900,22800,5724
|
|
20240614,100500,134143437000,22900,22850,22900,22800,4945
|
|
20240614,100400,134030455200,22850,22900,22900,22750,10691
|
|
20240614,100300,133786472250,22850,22950,23000,22850,24540
|
|
20240614,100200,133223535150,22950,22900,22950,22850,9931
|
|
20240614,100100,132996157450,22850,22750,22900,22750,12283
|
|
20240614,100000,132715853750,22750,22800,22800,22700,7022
|
|
20240614,095900,132556164600,22750,22750,22800,22750,8005
|
|
20240614,095800,132373983550,22800,22850,22850,22750,8371
|
|
20240614,095700,132183083200,22800,22750,22850,22700,4943
|
|
20240614,095600,132070525650,22750,22700,22750,22650,8682
|
|
20240614,095500,131873592650,22750,22850,22850,22700,17018
|
|
20240614,095400,131485891250,22800,22800,22900,22800,17381
|
|
20240614,095300,131088751800,22800,22650,22800,22600,12008
|
|
20240614,095200,130816630500,22650,22850,22850,22600,18942
|
|
20240614,095100,130386440550,22850,22700,22900,22600,43676
|
|
20240614,095000,129390602200,22650,22600,22750,22600,30993
|
|
20240614,094900,128686419200,22650,22500,22650,22500,11608
|
|
20240614,094800,128423958550,22500,22500,22650,22450,30567
|
|
20240614,094700,127733644200,22450,22550,22550,22350,58818
|
|
20240614,094600,126413915150,22550,22650,22700,22450,84626
|
|
20240614,094500,124505928900,22650,23000,23000,22650,95907
|
|
20240614,094400,122321282750,22950,23000,23050,22950,30836
|
|
20240614,094300,121611881550,23000,22850,23000,22850,28101
|
|
20240614,094200,120968253600,22850,22950,23050,22850,46759
|
|
20240614,094100,119893683300,22900,22950,23050,22800,80093
|
|
20240614,094000,118059828750,23000,23250,23300,22900,138554
|
|
20240614,093900,114871154750,23300,23250,23400,23150,49455
|
|
20240614,093800,113719330500,23300,23200,23350,23150,75522
|
|
20240614,093700,111966351450,23200,23550,23600,23200,122419
|
|
20240614,093600,109101212800,23550,23850,23850,23400,118670
|
|
20240614,093500,106296880350,23850,24400,24450,23650,221641
|
|
20240614,093400,100979197200,24400,24750,24750,24300,112228
|
|
20240614,093300,98229683050,24700,24900,25150,24550,158259
|
|
20240614,093200,94298671200,24900,24750,25150,24750,136773
|
|
20240614,093100,90883051450,24800,25150,25400,24650,292090
|
|
20240614,093000,83564452450,25200,24800,25250,24450,355640
|
|
20240614,092900,74701836850,24750,24250,24800,24050,369613
|
|
20240614,092800,65634068850,24250,23700,24400,23650,332971
|
|
20240614,092700,57610488500,23700,23450,23750,23450,95491
|
|
20240614,092600,55353319850,23450,23350,23550,23250,63642
|
|
20240614,092500,53861940250,23350,23100,23350,23050,16369
|
|
20240614,092400,53481467100,23050,23200,23250,23050,16400
|
|
20240614,092300,53102120800,23250,23300,23450,23200,51799
|
|
20240614,092200,51892155550,23300,23300,23400,23250,60273
|
|
20240614,092100,50485199500,23300,22950,23300,22900,37024
|
|
20240614,092000,49631238750,22950,23050,23050,22950,15587
|
|
20240614,091900,49273052000,23000,23150,23150,22950,21968
|
|
20240614,091800,48767109850,23100,23200,23200,23050,24333
|
|
20240614,091700,48204166050,23150,22950,23200,22950,45575
|
|
20240614,091600,47152710800,23000,23050,23100,22950,32920
|
|
20240614,091500,46394632350,23050,22900,23050,22900,18756
|
|
20240614,091400,45963596950,22900,22650,22950,22600,49858
|
|
20240614,091300,44825467600,22650,22850,22900,22650,69914
|
|
20240614,091200,43237106950,22850,23100,23100,22800,44660
|
|
20240614,091100,42214238450,23100,23050,23100,22800,52170
|
|
20240614,091000,41017377800,23050,22950,23150,22900,38816
|
|
20240614,090900,40122520650,22950,22900,23150,22850,59880
|
|
20240614,090800,38745196500,22850,22750,23100,22700,100484
|
|
20240614,090700,36444920100,22750,23800,24100,22600,323785
|
|
20240614,090600,28840011850,23750,23650,24050,23400,224874
|
|
20240614,090500,23484655500,23700,23400,23800,23150,132601
|
|
20240614,090400,20363120000,23400,23000,23500,23000,87987
|
|
20240614,090300,18313201250,23050,23200,23300,23000,99917
|
|
20240614,090200,16001908350,23150,23550,23550,23100,125015
|
|
20240614,090100,13081043150,23500,23600,23750,23300,129905
|
|
20240614,090000,10026358250,23600,23850,23900,23300,423239
|