759 lines
41 KiB
CSV
759 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,213600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,213500,18112793650,20900,20900,20900,20900,0
|
|
20240617,213400,18112793650,20900,20900,20900,20900,0
|
|
20240617,213300,18112793650,20900,20900,20900,20900,0
|
|
20240617,213200,18112793650,20900,20900,20900,20900,0
|
|
20240617,213100,18112793650,20900,20900,20900,20900,0
|
|
20240617,213000,18112793650,20900,20900,20900,20900,0
|
|
20240617,212900,18112793650,20900,20900,20900,20900,0
|
|
20240617,212800,18112793650,20900,20900,20900,20900,0
|
|
20240617,212700,18112793650,20900,20900,20900,20900,0
|
|
20240617,212600,18112793650,20900,20900,20900,20900,0
|
|
20240617,212500,18112793650,20900,20900,20900,20900,0
|
|
20240617,212400,18112793650,20900,20900,20900,20900,0
|
|
20240617,212300,18112793650,20900,20900,20900,20900,0
|
|
20240617,212200,18112793650,20900,20900,20900,20900,0
|
|
20240617,212100,18112793650,20900,20900,20900,20900,0
|
|
20240617,212000,18112793650,20900,20900,20900,20900,0
|
|
20240617,211900,18112793650,20900,20900,20900,20900,0
|
|
20240617,211800,18112793650,20900,20900,20900,20900,0
|
|
20240617,211700,18112793650,20900,20900,20900,20900,0
|
|
20240617,211600,18112793650,20900,20900,20900,20900,0
|
|
20240617,211500,18112793650,20900,20900,20900,20900,0
|
|
20240617,211400,18112793650,20900,20900,20900,20900,0
|
|
20240617,211300,18112793650,20900,20900,20900,20900,0
|
|
20240617,211200,18112793650,20900,20900,20900,20900,0
|
|
20240617,211100,18112793650,20900,20900,20900,20900,0
|
|
20240617,211000,18112793650,20900,20900,20900,20900,0
|
|
20240617,210900,18112793650,20900,20900,20900,20900,0
|
|
20240617,210800,18112793650,20900,20900,20900,20900,0
|
|
20240617,210700,18112793650,20900,20900,20900,20900,0
|
|
20240617,210600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,210500,18112793650,20900,20900,20900,20900,0
|
|
20240617,210400,18112793650,20900,20900,20900,20900,0
|
|
20240617,210300,18112793650,20900,20900,20900,20900,0
|
|
20240617,210200,18112793650,20900,20900,20900,20900,0
|
|
20240617,210100,18112793650,20900,20900,20900,20900,0
|
|
20240617,210000,18112793650,20900,20900,20900,20900,0
|
|
20240617,205900,18112793650,20900,20900,20900,20900,0
|
|
20240617,205800,18112793650,20900,20900,20900,20900,0
|
|
20240617,205700,18112793650,20900,20900,20900,20900,0
|
|
20240617,205600,18112793650,20900,20900,20900,20900,0
|
|
20240617,205500,18112793650,20900,20900,20900,20900,0
|
|
20240617,205400,18112793650,20900,20900,20900,20900,0
|
|
20240617,205300,18112793650,20900,20900,20900,20900,0
|
|
20240617,205200,18112793650,20900,20900,20900,20900,0
|
|
20240617,205100,18112793650,20900,20900,20900,20900,0
|
|
20240617,205000,18112793650,20900,20900,20900,20900,0
|
|
20240617,204900,18112793650,20900,20900,20900,20900,0
|
|
20240617,204800,18112793650,20900,20900,20900,20900,0
|
|
20240617,204700,18112793650,20900,20900,20900,20900,0
|
|
20240617,204600,18112793650,20900,20900,20900,20900,0
|
|
20240617,204500,18112793650,20900,20900,20900,20900,0
|
|
20240617,204400,18112793650,20900,20900,20900,20900,0
|
|
20240617,204300,18112793650,20900,20900,20900,20900,0
|
|
20240617,204200,18112793650,20900,20900,20900,20900,0
|
|
20240617,204100,18112793650,20900,20900,20900,20900,0
|
|
20240617,204000,18112793650,20900,20900,20900,20900,0
|
|
20240617,203900,18112793650,20900,20900,20900,20900,0
|
|
20240617,203800,18112793650,20900,20900,20900,20900,0
|
|
20240617,203700,18112793650,20900,20900,20900,20900,0
|
|
20240617,203600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,203500,18112793650,20900,20900,20900,20900,0
|
|
20240617,203400,18112793650,20900,20900,20900,20900,0
|
|
20240617,203300,18112793650,20900,20900,20900,20900,0
|
|
20240617,203200,18112793650,20900,20900,20900,20900,0
|
|
20240617,203100,18112793650,20900,20900,20900,20900,0
|
|
20240617,203000,18112793650,20900,20900,20900,20900,0
|
|
20240617,202900,18112793650,20900,20900,20900,20900,0
|
|
20240617,202800,18112793650,20900,20900,20900,20900,0
|
|
20240617,202700,18112793650,20900,20900,20900,20900,0
|
|
20240617,202600,18112793650,20900,20900,20900,20900,0
|
|
20240617,202500,18112793650,20900,20900,20900,20900,0
|
|
20240617,202400,18112793650,20900,20900,20900,20900,0
|
|
20240617,202300,18112793650,20900,20900,20900,20900,0
|
|
20240617,202200,18112793650,20900,20900,20900,20900,0
|
|
20240617,202100,18112793650,20900,20900,20900,20900,0
|
|
20240617,202000,18112793650,20900,20900,20900,20900,0
|
|
20240617,201900,18112793650,20900,20900,20900,20900,0
|
|
20240617,201800,18112793650,20900,20900,20900,20900,0
|
|
20240617,201700,18112793650,20900,20900,20900,20900,0
|
|
20240617,201600,18112793650,20900,20900,20900,20900,0
|
|
20240617,201500,18112793650,20900,20900,20900,20900,0
|
|
20240617,201400,18112793650,20900,20900,20900,20900,0
|
|
20240617,201300,18112793650,20900,20900,20900,20900,0
|
|
20240617,201200,18112793650,20900,20900,20900,20900,0
|
|
20240617,201100,18112793650,20900,20900,20900,20900,0
|
|
20240617,201000,18112793650,20900,20900,20900,20900,0
|
|
20240617,200900,18112793650,20900,20900,20900,20900,0
|
|
20240617,200800,18112793650,20900,20900,20900,20900,0
|
|
20240617,200700,18112793650,20900,20900,20900,20900,0
|
|
20240617,200600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,200500,18112793650,20900,20900,20900,20900,0
|
|
20240617,200400,18112793650,20900,20900,20900,20900,0
|
|
20240617,200300,18112793650,20900,20900,20900,20900,0
|
|
20240617,200200,18112793650,20900,20900,20900,20900,0
|
|
20240617,200100,18112793650,20900,20900,20900,20900,0
|
|
20240617,200000,18112793650,20900,20900,20900,20900,0
|
|
20240617,195900,18112793650,20900,20900,20900,20900,0
|
|
20240617,195800,18112793650,20900,20900,20900,20900,0
|
|
20240617,195700,18112793650,20900,20900,20900,20900,0
|
|
20240617,195600,18112793650,20900,20900,20900,20900,0
|
|
20240617,195500,18112793650,20900,20900,20900,20900,0
|
|
20240617,195400,18112793650,20900,20900,20900,20900,0
|
|
20240617,195300,18112793650,20900,20900,20900,20900,0
|
|
20240617,195200,18112793650,20900,20900,20900,20900,0
|
|
20240617,195100,18112793650,20900,20900,20900,20900,0
|
|
20240617,195000,18112793650,20900,20900,20900,20900,0
|
|
20240617,194900,18112793650,20900,20900,20900,20900,0
|
|
20240617,194800,18112793650,20900,20900,20900,20900,0
|
|
20240617,194700,18112793650,20900,20900,20900,20900,0
|
|
20240617,194600,18112793650,20900,20900,20900,20900,0
|
|
20240617,194500,18112793650,20900,20900,20900,20900,0
|
|
20240617,194400,18112793650,20900,20900,20900,20900,0
|
|
20240617,194300,18112793650,20900,20900,20900,20900,0
|
|
20240617,194200,18112793650,20900,20900,20900,20900,0
|
|
20240617,194100,18112793650,20900,20900,20900,20900,0
|
|
20240617,194000,18112793650,20900,20900,20900,20900,0
|
|
20240617,193900,18112793650,20900,20900,20900,20900,0
|
|
20240617,193800,18112793650,20900,20900,20900,20900,0
|
|
20240617,193700,18112793650,20900,20900,20900,20900,0
|
|
20240617,193600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,193500,18112793650,20900,20900,20900,20900,0
|
|
20240617,193400,18112793650,20900,20900,20900,20900,0
|
|
20240617,193300,18112793650,20900,20900,20900,20900,0
|
|
20240617,193200,18112793650,20900,20900,20900,20900,0
|
|
20240617,193100,18112793650,20900,20900,20900,20900,0
|
|
20240617,193000,18112793650,20900,20900,20900,20900,0
|
|
20240617,192900,18112793650,20900,20900,20900,20900,0
|
|
20240617,192800,18112793650,20900,20900,20900,20900,0
|
|
20240617,192700,18112793650,20900,20900,20900,20900,0
|
|
20240617,192600,18112793650,20900,20900,20900,20900,0
|
|
20240617,192500,18112793650,20900,20900,20900,20900,0
|
|
20240617,192400,18112793650,20900,20900,20900,20900,0
|
|
20240617,192300,18112793650,20900,20900,20900,20900,0
|
|
20240617,192200,18112793650,20900,20900,20900,20900,0
|
|
20240617,192100,18112793650,20900,20900,20900,20900,0
|
|
20240617,192000,18112793650,20900,20900,20900,20900,0
|
|
20240617,191900,18112793650,20900,20900,20900,20900,0
|
|
20240617,191800,18112793650,20900,20900,20900,20900,0
|
|
20240617,191700,18112793650,20900,20900,20900,20900,0
|
|
20240617,191600,18112793650,20900,20900,20900,20900,0
|
|
20240617,191500,18112793650,20900,20900,20900,20900,0
|
|
20240617,191400,18112793650,20900,20900,20900,20900,0
|
|
20240617,191300,18112793650,20900,20900,20900,20900,0
|
|
20240617,191200,18112793650,20900,20900,20900,20900,0
|
|
20240617,191100,18112793650,20900,20900,20900,20900,0
|
|
20240617,191000,18112793650,20900,20900,20900,20900,0
|
|
20240617,190900,18112793650,20900,20900,20900,20900,0
|
|
20240617,190800,18112793650,20900,20900,20900,20900,0
|
|
20240617,190700,18112793650,20900,20900,20900,20900,0
|
|
20240617,190600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,190500,18112793650,20900,20900,20900,20900,0
|
|
20240617,190400,18112793650,20900,20900,20900,20900,0
|
|
20240617,190300,18112793650,20900,20900,20900,20900,0
|
|
20240617,190200,18112793650,20900,20900,20900,20900,0
|
|
20240617,190100,18112793650,20900,20900,20900,20900,0
|
|
20240617,190000,18112793650,20900,20900,20900,20900,0
|
|
20240617,185900,18112793650,20900,20900,20900,20900,0
|
|
20240617,185800,18112793650,20900,20900,20900,20900,0
|
|
20240617,185700,18112793650,20900,20900,20900,20900,0
|
|
20240617,185600,18112793650,20900,20900,20900,20900,0
|
|
20240617,185500,18112793650,20900,20900,20900,20900,0
|
|
20240617,185400,18112793650,20900,20900,20900,20900,0
|
|
20240617,185300,18112793650,20900,20900,20900,20900,0
|
|
20240617,185200,18112793650,20900,20900,20900,20900,0
|
|
20240617,185100,18112793650,20900,20900,20900,20900,0
|
|
20240617,185000,18112793650,20900,20900,20900,20900,0
|
|
20240617,184900,18112793650,20900,20900,20900,20900,0
|
|
20240617,184800,18112793650,20900,20900,20900,20900,0
|
|
20240617,184700,18112793650,20900,20900,20900,20900,0
|
|
20240617,184600,18112793650,20900,20900,20900,20900,0
|
|
20240617,184500,18112793650,20900,20900,20900,20900,0
|
|
20240617,184400,18112793650,20900,20900,20900,20900,0
|
|
20240617,184300,18112793650,20900,20900,20900,20900,0
|
|
20240617,184200,18112793650,20900,20900,20900,20900,0
|
|
20240617,184100,18112793650,20900,20900,20900,20900,0
|
|
20240617,184000,18112793650,20900,20900,20900,20900,0
|
|
20240617,183900,18112793650,20900,20900,20900,20900,0
|
|
20240617,183800,18112793650,20900,20900,20900,20900,0
|
|
20240617,183700,18112793650,20900,20900,20900,20900,0
|
|
20240617,183600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,183500,18112793650,20900,20900,20900,20900,0
|
|
20240617,183400,18112793650,20900,20900,20900,20900,0
|
|
20240617,183300,18112793650,20900,20900,20900,20900,0
|
|
20240617,183200,18112793650,20900,20900,20900,20900,0
|
|
20240617,183100,18112793650,20900,20900,20900,20900,0
|
|
20240617,183000,18112793650,20900,20900,20900,20900,0
|
|
20240617,182900,18112793650,20900,20900,20900,20900,0
|
|
20240617,182800,18112793650,20900,20900,20900,20900,0
|
|
20240617,182700,18112793650,20900,20900,20900,20900,0
|
|
20240617,182600,18112793650,20900,20900,20900,20900,0
|
|
20240617,182500,18112793650,20900,20900,20900,20900,0
|
|
20240617,182400,18112793650,20900,20900,20900,20900,0
|
|
20240617,182300,18112793650,20900,20900,20900,20900,0
|
|
20240617,182200,18112793650,20900,20900,20900,20900,0
|
|
20240617,182100,18112793650,20900,20900,20900,20900,0
|
|
20240617,182000,18112793650,20900,20900,20900,20900,0
|
|
20240617,181900,18112793650,20900,20900,20900,20900,0
|
|
20240617,181800,18112793650,20900,20900,20900,20900,0
|
|
20240617,181700,18112793650,20900,20900,20900,20900,0
|
|
20240617,181600,18112793650,20900,20900,20900,20900,0
|
|
20240617,181500,18112793650,20900,20900,20900,20900,0
|
|
20240617,181400,18112793650,20900,20900,20900,20900,0
|
|
20240617,181300,18112793650,20900,20900,20900,20900,0
|
|
20240617,181200,18112793650,20900,20900,20900,20900,0
|
|
20240617,181100,18112793650,20900,20900,20900,20900,0
|
|
20240617,181000,18112793650,20900,20900,20900,20900,0
|
|
20240617,180900,18112793650,20900,20900,20900,20900,0
|
|
20240617,180800,18112793650,20900,20900,20900,20900,0
|
|
20240617,180700,18112793650,20900,20900,20900,20900,0
|
|
20240617,180600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,180500,18112793650,20900,20900,20900,20900,0
|
|
20240617,180400,18112793650,20900,20900,20900,20900,0
|
|
20240617,180300,18112793650,20900,20900,20900,20900,0
|
|
20240617,180200,18112793650,20900,20900,20900,20900,0
|
|
20240617,180100,18112793650,20900,20900,20900,20900,0
|
|
20240617,180000,18112793650,20900,20900,20900,20900,0
|
|
20240617,175900,18112793650,20900,20900,20900,20900,0
|
|
20240617,175800,18112793650,20900,20900,20900,20900,0
|
|
20240617,175700,18112793650,20900,20900,20900,20900,0
|
|
20240617,175600,18112793650,20900,20900,20900,20900,0
|
|
20240617,175500,18112793650,20900,20900,20900,20900,0
|
|
20240617,175400,18112793650,20900,20900,20900,20900,0
|
|
20240617,175300,18112793650,20900,20900,20900,20900,0
|
|
20240617,175200,18112793650,20900,20900,20900,20900,0
|
|
20240617,175100,18112793650,20900,20900,20900,20900,0
|
|
20240617,175000,18112793650,20900,20900,20900,20900,0
|
|
20240617,174900,18112793650,20900,20900,20900,20900,0
|
|
20240617,174800,18112793650,20900,20900,20900,20900,0
|
|
20240617,174700,18112793650,20900,20900,20900,20900,0
|
|
20240617,174600,18112793650,20900,20900,20900,20900,0
|
|
20240617,174500,18112793650,20900,20900,20900,20900,0
|
|
20240617,174400,18112793650,20900,20900,20900,20900,0
|
|
20240617,174300,18112793650,20900,20900,20900,20900,0
|
|
20240617,174200,18112793650,20900,20900,20900,20900,0
|
|
20240617,174100,18112793650,20900,20900,20900,20900,0
|
|
20240617,174000,18112793650,20900,20900,20900,20900,0
|
|
20240617,173900,18112793650,20900,20900,20900,20900,0
|
|
20240617,173800,18112793650,20900,20900,20900,20900,0
|
|
20240617,173700,18112793650,20900,20900,20900,20900,0
|
|
20240617,173600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,173500,18112793650,20900,20900,20900,20900,0
|
|
20240617,173400,18112793650,20900,20900,20900,20900,0
|
|
20240617,173300,18112793650,20900,20900,20900,20900,0
|
|
20240617,173200,18112793650,20900,20900,20900,20900,0
|
|
20240617,173100,18112793650,20900,20900,20900,20900,0
|
|
20240617,173000,18112793650,20900,20900,20900,20900,0
|
|
20240617,172900,18112793650,20900,20900,20900,20900,0
|
|
20240617,172800,18112793650,20900,20900,20900,20900,0
|
|
20240617,172700,18112793650,20900,20900,20900,20900,0
|
|
20240617,172600,18112793650,20900,20900,20900,20900,0
|
|
20240617,172500,18112793650,20900,20900,20900,20900,0
|
|
20240617,172400,18112793650,20900,20900,20900,20900,0
|
|
20240617,172300,18112793650,20900,20900,20900,20900,0
|
|
20240617,172200,18112793650,20900,20900,20900,20900,0
|
|
20240617,172100,18112793650,20900,20900,20900,20900,0
|
|
20240617,172000,18112793650,20900,20900,20900,20900,0
|
|
20240617,171900,18112793650,20900,20900,20900,20900,0
|
|
20240617,171800,18112793650,20900,20900,20900,20900,0
|
|
20240617,171700,18112793650,20900,20900,20900,20900,0
|
|
20240617,171600,18112793650,20900,20900,20900,20900,0
|
|
20240617,171500,18112793650,20900,20900,20900,20900,0
|
|
20240617,171400,18112793650,20900,20900,20900,20900,0
|
|
20240617,171300,18112793650,20900,20900,20900,20900,0
|
|
20240617,171200,18112793650,20900,20900,20900,20900,0
|
|
20240617,171100,18112793650,20900,20900,20900,20900,0
|
|
20240617,171000,18112793650,20900,20900,20900,20900,0
|
|
20240617,170900,18112793650,20900,20900,20900,20900,0
|
|
20240617,170800,18112793650,20900,20900,20900,20900,0
|
|
20240617,170700,18112793650,20900,20900,20900,20900,0
|
|
20240617,170600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,170500,18112793650,20900,20900,20900,20900,0
|
|
20240617,170400,18112793650,20900,20900,20900,20900,0
|
|
20240617,170300,18112793650,20900,20900,20900,20900,0
|
|
20240617,170200,18112793650,20900,20900,20900,20900,0
|
|
20240617,170100,18112793650,20900,20900,20900,20900,0
|
|
20240617,170000,18112793650,20900,20900,20900,20900,0
|
|
20240617,165900,18112793650,20900,20900,20900,20900,0
|
|
20240617,165800,18112793650,20900,20900,20900,20900,0
|
|
20240617,165700,18112793650,20900,20900,20900,20900,0
|
|
20240617,165600,18112793650,20900,20900,20900,20900,0
|
|
20240617,165500,18112793650,20900,20900,20900,20900,0
|
|
20240617,165400,18112793650,20900,20900,20900,20900,0
|
|
20240617,165300,18112793650,20900,20900,20900,20900,0
|
|
20240617,165200,18112793650,20900,20900,20900,20900,0
|
|
20240617,165100,18112793650,20900,20900,20900,20900,0
|
|
20240617,165000,18112793650,20900,20900,20900,20900,0
|
|
20240617,164900,18112793650,20900,20900,20900,20900,0
|
|
20240617,164800,18112793650,20900,20900,20900,20900,0
|
|
20240617,164700,18112793650,20900,20900,20900,20900,0
|
|
20240617,164600,18112793650,20900,20900,20900,20900,0
|
|
20240617,164500,18112793650,20900,20900,20900,20900,0
|
|
20240617,164400,18112793650,20900,20900,20900,20900,0
|
|
20240617,164300,18112793650,20900,20900,20900,20900,0
|
|
20240617,164200,18112793650,20900,20900,20900,20900,0
|
|
20240617,164100,18112793650,20900,20900,20900,20900,0
|
|
20240617,164000,18112793650,20900,20900,20900,20900,0
|
|
20240617,163900,18112793650,20900,20900,20900,20900,0
|
|
20240617,163800,18112793650,20900,20900,20900,20900,0
|
|
20240617,163700,18112793650,20900,20900,20900,20900,0
|
|
20240617,163600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,163500,18112793650,20900,20900,20900,20900,0
|
|
20240617,163400,18112793650,20900,20900,20900,20900,0
|
|
20240617,163300,18112793650,20900,20900,20900,20900,0
|
|
20240617,163200,18112793650,20900,20900,20900,20900,0
|
|
20240617,163100,18112793650,20900,20900,20900,20900,0
|
|
20240617,163000,18112793650,20900,20900,20900,20900,0
|
|
20240617,162900,18112793650,20900,20900,20900,20900,0
|
|
20240617,162800,18112793650,20900,20900,20900,20900,0
|
|
20240617,162700,18112793650,20900,20900,20900,20900,0
|
|
20240617,162600,18112793650,20900,20900,20900,20900,0
|
|
20240617,162500,18112793650,20900,20900,20900,20900,0
|
|
20240617,162400,18112793650,20900,20900,20900,20900,0
|
|
20240617,162300,18112793650,20900,20900,20900,20900,0
|
|
20240617,162200,18112793650,20900,20900,20900,20900,0
|
|
20240617,162100,18112793650,20900,20900,20900,20900,0
|
|
20240617,162000,18112793650,20900,20900,20900,20900,0
|
|
20240617,161900,18112793650,20900,20900,20900,20900,0
|
|
20240617,161800,18112793650,20900,20900,20900,20900,0
|
|
20240617,161700,18112793650,20900,20900,20900,20900,0
|
|
20240617,161600,18112793650,20900,20900,20900,20900,0
|
|
20240617,161500,18112793650,20900,20900,20900,20900,0
|
|
20240617,161400,18112793650,20900,20900,20900,20900,0
|
|
20240617,161300,18112793650,20900,20900,20900,20900,0
|
|
20240617,161200,18112793650,20900,20900,20900,20900,0
|
|
20240617,161100,18112793650,20900,20900,20900,20900,0
|
|
20240617,161000,18112793650,20900,20900,20900,20900,0
|
|
20240617,160900,18112793650,20900,20900,20900,20900,0
|
|
20240617,160800,18112793650,20900,20900,20900,20900,0
|
|
20240617,160700,18112793650,20900,20900,20900,20900,0
|
|
20240617,160600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,160500,18112793650,20900,20900,20900,20900,0
|
|
20240617,160400,18112793650,20900,20900,20900,20900,0
|
|
20240617,160300,18112793650,20900,20900,20900,20900,0
|
|
20240617,160200,18112793650,20900,20900,20900,20900,0
|
|
20240617,160100,18112793650,20900,20900,20900,20900,0
|
|
20240617,160000,18112793650,20900,20900,20900,20900,0
|
|
20240617,155900,18112793650,20900,20900,20900,20900,0
|
|
20240617,155800,18112793650,20900,20900,20900,20900,0
|
|
20240617,155700,18112793650,20900,20900,20900,20900,0
|
|
20240617,155600,18112793650,20900,20900,20900,20900,0
|
|
20240617,155500,18112793650,20900,20900,20900,20900,0
|
|
20240617,155400,18112793650,20900,20900,20900,20900,0
|
|
20240617,155300,18112793650,20900,20900,20900,20900,0
|
|
20240617,155200,18112793650,20900,20900,20900,20900,0
|
|
20240617,155100,18112793650,20900,20900,20900,20900,0
|
|
20240617,155000,18112793650,20900,20900,20900,20900,0
|
|
20240617,154900,18112793650,20900,20900,20900,20900,0
|
|
20240617,154800,18112793650,20900,20900,20900,20900,0
|
|
20240617,154700,18112793650,20900,20900,20900,20900,0
|
|
20240617,154600,18112793650,20900,20900,20900,20900,0
|
|
20240617,154500,18112793650,20900,20900,20900,20900,0
|
|
20240617,154400,18112793650,20900,20900,20900,20900,0
|
|
20240617,154300,18112793650,20900,20900,20900,20900,0
|
|
20240617,154200,18112793650,20900,20900,20900,20900,0
|
|
20240617,154100,18112793650,20900,20900,20900,20900,0
|
|
20240617,154000,18112793650,20900,20900,20900,20900,0
|
|
20240617,153900,18112793650,20900,20900,20900,20900,0
|
|
20240617,153800,18112793650,20900,20900,20900,20900,0
|
|
20240617,153700,18112793650,20900,20900,20900,20900,0
|
|
20240617,153600,18112793650,20900,20900,20900,20900,22084
|
|
20240617,153500,18112793650,20900,20900,20900,20900,0
|
|
20240617,153400,18112793650,20900,20900,20900,20900,0
|
|
20240617,153300,18112793650,20900,20900,20900,20900,0
|
|
20240617,153200,18112793650,20900,20900,20900,20900,0
|
|
20240617,153100,18112793650,20900,20900,20900,20900,0
|
|
20240617,153000,18112793650,20900,20900,20900,20900,22084
|
|
20240617,152900,17651238050,21050,21050,21050,21050,0
|
|
20240617,152800,17651238050,21050,21050,21050,21050,0
|
|
20240617,152700,17651238050,21050,21050,21050,21050,0
|
|
20240617,152600,17651238050,21050,21050,21050,21050,0
|
|
20240617,152500,17651238050,21050,21050,21050,21050,0
|
|
20240617,152400,17651238050,21050,21050,21050,21050,0
|
|
20240617,152300,17651238050,21050,21050,21050,21050,0
|
|
20240617,152200,17651238050,21050,21050,21050,21050,0
|
|
20240617,152100,17651238050,21050,21050,21050,21050,0
|
|
20240617,152000,17651238050,21050,21050,21050,21050,0
|
|
20240617,151900,17651238050,21050,21000,21100,20950,8523
|
|
20240617,151800,17472100050,21000,21000,21000,20900,5169
|
|
20240617,151700,17363799100,21000,20950,21000,20950,1079
|
|
20240617,151600,17341184900,21000,20950,21000,20900,3095
|
|
20240617,151500,17276362700,20950,21000,21000,20900,2661
|
|
20240617,151400,17220589750,21000,20950,21000,20900,2189
|
|
20240617,151300,17174739450,20950,20900,20950,20900,951
|
|
20240617,151200,17154824100,20950,20950,20950,20900,1553
|
|
20240617,151100,17122309100,20900,20900,20950,20850,2201
|
|
20240617,151000,17076332200,20900,20950,20950,20900,4023
|
|
20240617,150900,16992175350,20900,20950,21000,20900,405
|
|
20240617,150800,16983694450,20950,20950,21000,20900,1337
|
|
20240617,150700,16955688800,20950,20900,21000,20900,3235
|
|
20240617,150600,16887886150,20900,20850,20900,20850,1560
|
|
20240617,150500,16855347750,20850,20850,20900,20850,740
|
|
20240617,150400,16839904700,20900,20850,20900,20800,922
|
|
20240617,150300,16820661800,20900,20850,20900,20850,544
|
|
20240617,150200,16809307150,20850,20850,20850,20800,886
|
|
20240617,150100,16790845100,20850,20850,20900,20800,2499
|
|
20240617,150000,16738785700,20850,20900,20900,20850,4344
|
|
20240617,145900,16648157400,20850,20900,20900,20850,5203
|
|
20240617,145800,16539584500,20900,20900,20950,20900,1396
|
|
20240617,145700,16510405850,20900,20950,20950,20900,462
|
|
20240617,145600,16500735700,20950,20950,20950,20950,533
|
|
20240617,145500,16489569350,20950,20950,20950,20900,833
|
|
20240617,145400,16472128400,21000,20900,21000,20900,541
|
|
20240617,145300,16460807400,20950,20900,20950,20900,973
|
|
20240617,145200,16440465600,20900,20950,21000,20900,1896
|
|
20240617,145100,16400754050,20950,20950,21000,20950,567
|
|
20240617,145000,16388864950,20950,21000,21000,20950,1135
|
|
20240617,144900,16365053100,21000,21000,21000,20950,474
|
|
20240617,144800,16355117800,21000,20950,21000,20950,183
|
|
20240617,144700,16351278600,21000,20950,21000,20950,72
|
|
20240617,144600,16349769800,20950,20950,21000,20950,518
|
|
20240617,144500,16338917550,20950,21000,21000,20950,134
|
|
20240617,144400,16336110050,20950,21050,21050,20950,1189
|
|
20240617,144300,16311197100,21000,21000,21050,20900,3799
|
|
20240617,144200,16231572900,21050,21050,21050,21000,91
|
|
20240617,144100,16229659200,21000,21000,21050,21000,687
|
|
20240617,144000,16215228300,21000,21050,21050,21000,1345
|
|
20240617,143900,16186933100,21000,21050,21050,21000,89
|
|
20240617,143800,16185064000,21000,21050,21050,21000,741
|
|
20240617,143700,16169493500,21050,21050,21100,21000,1681
|
|
20240617,143600,16134121800,21100,21100,21100,21050,699
|
|
20240617,143500,16119406950,21050,21100,21100,21050,552
|
|
20240617,143400,16107771100,21050,21100,21100,21050,161
|
|
20240617,143300,16104382000,21050,21100,21100,21050,531
|
|
20240617,143200,16093203350,21100,21100,21100,21050,311
|
|
20240617,143100,16086645150,21100,21050,21100,21050,579
|
|
20240617,143000,16074440550,21050,21050,21100,21050,463
|
|
20240617,142900,16064693300,21100,21100,21150,21100,397
|
|
20240617,142800,16056315100,21100,21250,21250,21100,3464
|
|
20240617,142700,15982918550,21200,21200,21250,21200,908
|
|
20240617,142600,15963646050,21250,21250,21250,21200,3229
|
|
20240617,142500,15895031100,21200,21250,21250,21150,4107
|
|
20240617,142400,15807934950,21200,21150,21200,21100,4276
|
|
20240617,142300,15717368550,21100,21100,21150,21050,1162
|
|
20240617,142200,15692850300,21050,21000,21050,21000,818
|
|
20240617,142100,15675631600,21000,21050,21050,21000,259
|
|
20240617,142000,15670185250,21050,21000,21050,21000,605
|
|
20240617,141900,15657459450,21000,21000,21050,21000,301
|
|
20240617,141800,15651138250,21000,21050,21050,21000,361
|
|
20240617,141700,15643555850,21050,21050,21100,21000,1427
|
|
20240617,141600,15613518150,21100,21050,21100,21050,745
|
|
20240617,141500,15597835450,21050,21000,21050,20950,1565
|
|
20240617,141400,15564955550,21000,21050,21050,21000,247
|
|
20240617,141300,15559760700,21050,21000,21050,21000,414
|
|
20240617,141200,15551066400,21000,21000,21000,20950,427
|
|
20240617,141100,15542099500,21000,20950,21000,20950,87
|
|
20240617,141000,15540275900,21000,21000,21050,21000,192
|
|
20240617,140900,15536243850,21000,20950,21000,20950,856
|
|
20240617,140800,15518294450,20950,20950,21000,20950,328
|
|
20240617,140700,15511421700,20950,21000,21000,20950,126
|
|
20240617,140600,15508781700,21000,21000,21000,20950,255
|
|
20240617,140500,15503431750,21000,21000,21000,20950,2077
|
|
20240617,140400,15459815200,21000,20950,21000,20950,362
|
|
20240617,140300,15452215050,20950,20950,20950,20900,277
|
|
20240617,140200,15446414600,20950,20900,20950,20900,110
|
|
20240617,140100,15444110600,20900,20950,20950,20900,513
|
|
20240617,140000,15433374300,20850,20850,20900,20850,945
|
|
20240617,135900,15413625200,20850,20850,20900,20850,2149
|
|
20240617,135800,15368818500,20850,20850,20900,20850,474
|
|
20240617,135700,15358933550,20850,20850,20900,20850,318
|
|
20240617,135600,15352301750,20850,20850,20850,20800,311
|
|
20240617,135500,15345819550,20850,20900,20900,20800,5162
|
|
20240617,135400,15238175950,20900,20900,20900,20850,109
|
|
20240617,135300,15235898900,20900,20850,20900,20850,103
|
|
20240617,135200,15233749750,20850,20900,20900,20850,570
|
|
20240617,135100,15221857300,20900,20950,20950,20850,4424
|
|
20240617,135000,15129400450,20950,20900,20950,20900,116
|
|
20240617,134900,15126974150,20950,20950,20950,20900,851
|
|
20240617,134800,15109182550,20950,20950,20950,20950,252
|
|
20240617,134700,15103903150,20900,20950,20950,20900,282
|
|
20240617,134600,15097995300,20950,20950,20950,20900,429
|
|
20240617,134500,15089023550,20900,20900,20950,20900,484
|
|
20240617,134400,15078897800,20900,20950,20950,20900,221
|
|
20240617,134300,15074270950,20950,21000,21050,20950,6207
|
|
20240617,134200,14944112400,21050,21050,21050,21000,172
|
|
20240617,134100,14940492600,21050,21050,21050,21000,395
|
|
20240617,134000,14932184000,21050,21050,21050,21000,146
|
|
20240617,133900,14929115000,21050,21050,21050,21000,422
|
|
20240617,133800,14920241900,21050,21050,21050,21000,1199
|
|
20240617,133700,14895059900,21050,21050,21050,21000,282
|
|
20240617,133600,14889125650,21050,21000,21050,21000,1163
|
|
20240617,133500,14864678450,21000,21050,21050,21000,545
|
|
20240617,133400,14853231750,21050,21050,21050,21050,1365
|
|
20240617,133300,14824498500,21100,21100,21100,21050,168
|
|
20240617,133200,14820955950,21100,21100,21100,21050,20
|
|
20240617,133100,14820534050,21100,21100,21100,21050,228
|
|
20240617,133000,14815724300,21100,21150,21150,21050,577
|
|
20240617,132900,14803572550,21100,21100,21100,21050,255
|
|
20240617,132800,14798196000,21100,21100,21100,21050,314
|
|
20240617,132700,14791576150,21100,21100,21100,21050,605
|
|
20240617,132600,14778811050,21100,21150,21150,21100,1109
|
|
20240617,132500,14755408250,21150,21100,21150,21100,443
|
|
20240617,132400,14746040200,21100,21100,21150,21100,465
|
|
20240617,132300,14736220050,21100,21150,21150,21100,462
|
|
20240617,132200,14726471500,21150,21100,21150,21100,626
|
|
20240617,132100,14713232600,21100,21100,21150,21100,510
|
|
20240617,132000,14702471550,21100,21150,21150,21100,222
|
|
20240617,131900,14697786050,21150,21150,21150,21100,20
|
|
20240617,131800,14697363200,21100,21150,21150,21100,97
|
|
20240617,131700,14695312500,21150,21150,21150,21100,572
|
|
20240617,131600,14683225900,21100,21150,21150,21100,161
|
|
20240617,131500,14679828250,21100,21100,21150,21050,377
|
|
20240617,131400,14671873550,21100,21050,21100,21050,204
|
|
20240617,131300,14667574450,21050,21050,21100,21050,786
|
|
20240617,131200,14651008550,21100,21100,21100,21050,27
|
|
20240617,131100,14650439250,21100,21100,21100,21050,199
|
|
20240617,131000,14646240400,21100,21050,21100,21050,231
|
|
20240617,130900,14641373000,21100,21100,21100,21050,23
|
|
20240617,130800,14640888250,21050,21100,21100,21050,413
|
|
20240617,130700,14632188600,21050,21050,21100,21050,23
|
|
20240617,130600,14631704300,21100,21050,21100,21050,150
|
|
20240617,130500,14628539950,21050,21100,21100,21050,776
|
|
20240617,130400,14612172000,21050,21050,21100,21050,108
|
|
20240617,130300,14609898500,21050,21100,21100,21050,31
|
|
20240617,130200,14609244900,21000,21050,21100,21000,1250
|
|
20240617,130100,14582939400,21050,21100,21100,21050,155
|
|
20240617,130000,14579675650,21100,21100,21100,21050,483
|
|
20240617,125900,14569486450,21100,21100,21100,21050,94
|
|
20240617,125800,14567507600,21100,21050,21100,21050,521
|
|
20240617,125700,14556528450,21050,21050,21050,21050,2431
|
|
20240617,125600,14505355900,21100,21100,21100,21100,495
|
|
20240617,125500,14494911400,21150,21150,21150,21100,145
|
|
20240617,125400,14491850100,21150,21100,21150,21100,367
|
|
20240617,125300,14484105500,21100,21150,21200,21100,1692
|
|
20240617,125200,14448387600,21200,21200,21200,21150,395
|
|
20240617,125100,14440022000,21150,21150,21200,21150,145
|
|
20240617,125000,14436953700,21200,21200,21200,21150,693
|
|
20240617,124900,14422293050,21200,21200,21250,21200,414
|
|
20240617,124800,14413516200,21150,21150,21200,21150,222
|
|
20240617,124700,14408818450,21150,21200,21200,21150,774
|
|
20240617,124600,14392448250,21200,21150,21200,21150,189
|
|
20240617,124500,14388447300,21200,21150,21200,21150,175
|
|
20240617,124400,14384744650,21150,21250,21250,21150,3365
|
|
20240617,124300,14313439100,21200,21250,21300,21200,1470
|
|
20240617,124200,14282205600,21250,21300,21350,21250,2034
|
|
20240617,124100,14238896150,21350,21350,21350,21300,1133
|
|
20240617,124000,14214740450,21350,21350,21350,21300,2086
|
|
20240617,123900,14170294700,21350,21300,21350,21250,527
|
|
20240617,123800,14159069150,21300,21300,21350,21300,2504
|
|
20240617,123700,14105721850,21300,21300,21350,21250,1228
|
|
20240617,123600,14079555250,21300,21150,21400,21100,16686
|
|
20240617,123500,13724130900,21100,21150,21150,21100,293
|
|
20240617,123400,13717940150,21150,21100,21150,21100,189
|
|
20240617,123300,13713949050,21100,21150,21150,21000,2337
|
|
20240617,123200,13664790400,21150,21100,21150,21050,332
|
|
20240617,123100,13657787500,21100,21100,21100,21100,489
|
|
20240617,123000,13647469600,21100,21100,21100,21050,597
|
|
20240617,122900,13634900200,21100,21100,21100,21050,18
|
|
20240617,122800,13634521150,21100,21100,21150,21100,466
|
|
20240617,122700,13624674350,21150,21100,21150,21050,337
|
|
20240617,122600,13617563750,21100,21050,21100,21050,320
|
|
20240617,122500,13610815150,21050,21050,21050,21050,71
|
|
20240617,122400,13609320600,21050,21050,21050,21000,438
|
|
20240617,122300,13600106500,21050,21050,21050,21000,1726
|
|
20240617,122200,13563787400,21050,21050,21100,21050,923
|
|
20240617,122100,13544358050,21050,21100,21100,21050,281
|
|
20240617,122000,13538442200,21050,21100,21100,21050,76
|
|
20240617,121900,13536840000,21050,21050,21100,21050,475
|
|
20240617,121800,13526830200,21100,21050,21100,21050,777
|
|
20240617,121700,13510448600,21050,21100,21150,21050,610
|
|
20240617,121600,13497594900,21050,21050,21100,21050,326
|
|
20240617,121500,13490717700,21050,21100,21100,21050,329
|
|
20240617,121400,13483778050,21100,21100,21100,21100,803
|
|
20240617,121300,13466834750,21100,21050,21100,21050,347
|
|
20240617,121200,13459515400,21100,21100,21100,21100,77
|
|
20240617,121100,13457890700,21050,21100,21100,21050,236
|
|
20240617,121000,13452916550,21050,21100,21150,21050,477
|
|
20240617,120900,13442858100,21100,21100,21150,21050,1417
|
|
20240617,120800,13412959350,21100,21050,21100,21050,522
|
|
20240617,120700,13401948600,21050,21050,21100,21000,423
|
|
20240617,120600,13393044900,21050,21000,21050,21000,595
|
|
20240617,120500,13380549600,21000,21000,21000,20950,130
|
|
20240617,120400,13377819850,21000,21050,21050,20950,1493
|
|
20240617,120300,13346465800,21000,21000,21000,20950,554
|
|
20240617,120200,13334831900,21000,20950,21000,20950,817
|
|
20240617,120100,13317714050,20950,20900,20950,20900,249
|
|
20240617,120000,13312508350,20900,20850,20900,20850,266
|
|
20240617,115900,13306953550,20800,20850,20850,20800,884
|
|
20240617,115800,13288543350,20800,20800,20850,20800,539
|
|
20240617,115700,13277330900,20800,20800,20850,20800,771
|
|
20240617,115600,13261294000,20800,20800,20850,20800,405
|
|
20240617,115500,13252869950,20850,20800,20900,20800,3481
|
|
20240617,115400,13180459950,20850,20850,20900,20800,5709
|
|
20240617,115300,13061579800,20850,20900,20900,20850,890
|
|
20240617,115200,13043013550,20900,20950,20950,20900,974
|
|
20240617,115100,13022651750,20950,21000,21000,20900,665
|
|
20240617,115000,13008722250,21000,21000,21000,21000,313
|
|
20240617,114900,13002149250,21050,21000,21050,21000,305
|
|
20240617,114800,12995734100,20950,21000,21000,20950,308
|
|
20240617,114700,12989274750,21000,21000,21000,20950,373
|
|
20240617,114600,12981448900,21000,21000,21000,21000,146
|
|
20240617,114500,12978382900,20950,21000,21050,20950,1030
|
|
20240617,114400,12956740950,20950,21000,21000,20950,156
|
|
20240617,114300,12953465500,21000,21000,21000,20950,214
|
|
20240617,114200,12948980750,20950,21000,21000,20950,278
|
|
20240617,114100,12943156100,21000,20950,21000,20900,685
|
|
20240617,114000,12928829950,20950,21000,21000,20950,269
|
|
20240617,113900,12923188350,21000,21050,21050,21000,821
|
|
20240617,113800,12905935900,21100,21000,21100,21000,345
|
|
20240617,113700,12898684150,21000,21050,21050,21000,770
|
|
20240617,113600,12882506450,21050,21100,21100,21000,282
|
|
20240617,113500,12876573000,21100,21000,21100,21000,1444
|
|
20240617,113400,12846164850,21050,20950,21050,20950,540
|
|
20240617,113300,12834832750,20950,21000,21000,20950,224
|
|
20240617,113200,12830134100,20950,20900,21000,20850,1711
|
|
20240617,113100,12794378250,20900,20900,20900,20850,2176
|
|
20240617,113000,12749006550,20850,20900,20900,20850,513
|
|
20240617,112900,12738295150,20850,20950,20950,20850,2699
|
|
20240617,112800,12681947500,20900,20900,20900,20850,603
|
|
20240617,112700,12669347750,20900,20900,20900,20850,1813
|
|
20240617,112600,12631457200,20950,20900,20950,20900,375
|
|
20240617,112500,12623619350,20950,20900,20950,20850,1438
|
|
20240617,112400,12593562950,20850,20900,20900,20850,896
|
|
20240617,112300,12574866500,20850,20900,20900,20850,440
|
|
20240617,112200,12565682600,20900,20900,20900,20850,439
|
|
20240617,112100,12556515450,20900,20900,20950,20850,1193
|
|
20240617,112000,12531628250,20900,20950,20950,20850,1346
|
|
20240617,111900,12503496900,20950,20900,20950,20850,1022
|
|
20240617,111800,12482156000,20900,20950,20950,20900,957
|
|
20240617,111700,12462142650,20950,20950,20950,20900,2508
|
|
20240617,111600,12409714650,20950,21050,21050,20900,3320
|
|
20240617,111500,12340063350,21050,21050,21100,21000,1512
|
|
20240617,111400,12308222600,21100,21050,21100,21050,749
|
|
20240617,111300,12292455400,21000,21050,21050,21000,273
|
|
20240617,111200,12286714750,21050,21050,21100,21050,851
|
|
20240617,111100,12268796600,21050,21100,21100,21050,1501
|
|
20240617,111000,12237173300,21100,21100,21100,21100,1495
|
|
20240617,110900,12205628800,21150,21150,21150,21100,429
|
|
20240617,110800,12196570300,21150,21150,21200,21150,1257
|
|
20240617,110700,12169984650,21150,21150,21200,21150,585
|
|
20240617,110600,12157611700,21200,21150,21200,21150,771
|
|
20240617,110500,12141304700,21200,21200,21200,21150,486
|
|
20240617,110400,12131023300,21200,21200,21250,21200,586
|
|
20240617,110300,12118594350,21200,21200,21250,21200,1085
|
|
20240617,110200,12095592300,21150,21200,21200,21150,214
|
|
20240617,110100,12091056500,21150,21150,21200,21150,1133
|
|
20240617,110000,12067043950,21150,21200,21200,21150,256
|
|
20240617,105900,12061625350,21150,21200,21200,21150,955
|
|
20240617,105800,12041381350,21150,21150,21200,21150,662
|
|
20240617,105700,12027347800,21150,21250,21250,21150,3053
|
|
20240617,105600,11962655300,21250,21250,21250,21200,415
|
|
20240617,105500,11953848750,21250,21200,21250,21200,1406
|
|
20240617,105400,11923988350,21200,21200,21200,21150,556
|
|
20240617,105300,11912201200,21200,21150,21200,21150,219
|
|
20240617,105200,11907566350,21150,21200,21200,21150,182
|
|
20240617,105100,11903716150,21150,21150,21200,21150,434
|
|
20240617,105000,11894536500,21150,21200,21200,21100,2365
|
|
20240617,104900,11844571250,21200,21150,21200,21150,387
|
|
20240617,104800,11836386100,21150,21150,21150,21100,1927
|
|
20240617,104700,11795721150,21150,21150,21200,21100,829
|
|
20240617,104600,11778187450,21200,21150,21200,21150,467
|
|
20240617,104500,11768302500,21150,21200,21200,21150,519
|
|
20240617,104400,11757305950,21200,21250,21250,21200,1410
|
|
20240617,104300,11727413700,21250,21200,21250,21200,1779
|
|
20240617,104200,11689698150,21200,21150,21200,21150,1280
|
|
20240617,104100,11662625250,21150,21100,21150,21100,1849
|
|
20240617,104000,11623525350,21100,21050,21150,21050,392
|
|
20240617,103900,11615265000,21050,21150,21150,21050,675
|
|
20240617,103800,11601026350,21100,21150,21150,21100,2076
|
|
20240617,103700,11557203300,21150,21200,21200,21100,2431
|
|
20240617,103600,11505788650,21200,21250,21300,21200,1501
|
|
20240617,103500,11473959800,21200,21250,21300,21200,1322
|
|
20240617,103400,11445850200,21250,21250,21300,21250,400
|
|
20240617,103300,11437335450,21250,21250,21300,21250,1624
|
|
20240617,103200,11402782500,21250,21250,21250,21200,1891
|
|
20240617,103100,11362606050,21200,21250,21250,21200,456
|
|
20240617,103000,11352933100,21200,21250,21250,21200,1815
|
|
20240617,102900,11314370800,21250,21200,21250,21200,1066
|
|
20240617,102800,11291745100,21250,21300,21350,21200,4863
|
|
20240617,102700,11188233350,21300,21250,21350,21200,6031
|
|
20240617,102600,11059906550,21250,21100,21250,21100,3390
|
|
20240617,102500,10988071650,21150,21100,21150,21100,1232
|
|
20240617,102400,10962045250,21100,21100,21150,21050,1239
|
|
20240617,102300,10935908050,21100,21100,21150,21100,1086
|
|
20240617,102200,10912973750,21100,21050,21100,21050,1616
|
|
20240617,102100,10878879150,21050,21050,21100,21050,817
|
|
20240617,102000,10861678500,21050,21000,21100,21000,711
|
|
20240617,101900,10846735300,21000,21000,21000,20950,1263
|
|
20240617,101800,10820212950,21000,21000,21050,20950,1790
|
|
20240617,101700,10782665900,20950,21000,21050,20950,568
|
|
20240617,101600,10770743600,21000,21050,21050,20950,1850
|
|
20240617,101500,10731898900,21000,21000,21100,21000,2146
|
|
20240617,101400,10686703850,21050,20950,21050,20900,3640
|
|
20240617,101300,10610290000,20950,20850,20950,20850,9200
|
|
20240617,101200,10418058250,20950,20950,20950,20850,654
|
|
20240617,101100,10404387700,20850,20900,20950,20800,3903
|
|
20240617,101000,10322993150,20850,20900,20950,20850,4280
|
|
20240617,100900,10233650300,20950,20950,21000,20900,1133
|
|
20240617,100800,10209907800,20950,20900,21000,20900,1759
|
|
20240617,100700,10173071550,20900,20900,20950,20800,4337
|
|
20240617,100600,10082549650,20900,20800,20900,20750,4367
|
|
20240617,100500,9991546700,20800,21050,21050,20750,30864
|
|
20240617,100400,9347229950,21000,21000,21050,21000,3728
|
|
20240617,100300,9268933650,21050,21050,21100,21000,9213
|
|
20240617,100200,9075156850,21050,21050,21100,21050,2115
|
|
20240617,100100,9030632150,21050,21100,21100,21050,896
|
|
20240617,100000,9011766900,21100,21150,21150,21100,3102
|
|
20240617,095900,8946310100,21150,21100,21200,21100,1284
|
|
20240617,095800,8919198400,21100,21200,21200,21100,1077
|
|
20240617,095700,8896420500,21200,21100,21200,21100,1916
|
|
20240617,095600,8855923100,21100,21200,21200,21100,2876
|
|
20240617,095500,8795136700,21150,21200,21250,21150,999
|
|
20240617,095400,8773979400,21200,21150,21250,21150,4823
|
|
20240617,095300,8671824050,21150,21100,21200,21050,3686
|
|
20240617,095200,8593939700,21100,21100,21100,21050,3385
|
|
20240617,095100,8522666500,21100,21100,21150,21050,2922
|
|
20240617,095000,8461053100,21100,21100,21150,21100,2872
|
|
20240617,094900,8400438800,21100,21150,21150,21100,2479
|
|
20240617,094800,8348125200,21100,21150,21200,21100,3590
|
|
20240617,094700,8272301400,21200,21150,21200,21150,1742
|
|
20240617,094600,8235455700,21150,21150,21200,21150,1967
|
|
20240617,094500,8193847950,21150,21100,21200,21100,2608
|
|
20240617,094400,8138741450,21150,21200,21200,21100,9761
|
|
20240617,094300,7932279750,21250,21200,21350,21150,2851
|
|
20240617,094200,7871772750,21200,21250,21300,21200,774
|
|
20240617,094100,7855335850,21250,21250,21300,21200,2084
|
|
20240617,094000,7811030750,21250,21200,21300,21200,4454
|
|
20240617,093900,7716554800,21200,21200,21250,21150,2126
|
|
20240617,093800,7671477900,21200,21150,21250,21150,1366
|
|
20240617,093700,7642544850,21150,21200,21200,21100,5448
|
|
20240617,093600,7527359150,21150,21350,21350,21150,7912
|
|
20240617,093500,7359623400,21300,21250,21350,21150,3864
|
|
20240617,093400,7277609500,21250,21200,21250,21200,2769
|
|
20240617,093300,7218901000,21200,21350,21350,21200,3111
|
|
20240617,093200,7152720700,21300,21300,21350,21300,1531
|
|
20240617,093100,7120082950,21300,21300,21350,21250,1413
|
|
20240617,093000,7089986400,21300,21250,21400,21250,1371
|
|
20240617,092900,7060780850,21250,21400,21500,21250,3017
|
|
20240617,092800,6996153500,21400,21300,21400,21200,7718
|
|
20240617,092700,6832158050,21250,21300,21350,21250,3027
|
|
20240617,092600,6767650250,21350,21300,21400,21250,3383
|
|
20240617,092500,6695666950,21350,21400,21450,21100,23000
|
|
20240617,092400,6206362250,21400,21400,21450,21400,1465
|
|
20240617,092300,6175011200,21400,21400,21450,21350,3054
|
|
20240617,092200,6109715600,21400,21350,21450,21350,5932
|
|
20240617,092100,5982810900,21350,21400,21450,21350,2590
|
|
20240617,092000,5927457750,21400,21400,21450,21350,2301
|
|
20240617,091900,5878239450,21350,21300,21400,21300,6536
|
|
20240617,091800,5738642050,21350,21350,21400,21300,1530
|
|
20240617,091700,5705978050,21400,21550,21550,21350,13963
|
|
20240617,091600,5406233050,21550,21500,21600,21500,6016
|
|
20240617,091500,5276550750,21500,21450,21550,21450,3970
|
|
20240617,091400,5191317800,21500,21350,21550,21350,3702
|
|
20240617,091300,5111967650,21450,21250,21450,21250,16257
|
|
20240617,091200,4764267250,21300,21200,21300,21150,3389
|
|
20240617,091100,4692254550,21250,21200,21250,21150,5571
|
|
20240617,091000,4574079500,21150,21050,21250,21050,10402
|
|
20240617,090900,4354268700,21100,21300,21350,21050,20340
|
|
20240617,090800,3924376050,21300,21150,21300,21150,14935
|
|
20240617,090700,3607859100,21150,21250,21300,21150,12909
|
|
20240617,090600,3334315050,21250,21250,21400,21250,18549
|
|
20240617,090500,2939524900,21250,21450,21500,21250,20985
|
|
20240617,090400,2491573300,21450,21550,21600,21450,11051
|
|
20240617,090300,2254067600,21550,21550,21600,21500,12358
|
|
20240617,090200,1987645600,21550,21700,21800,21550,13630
|
|
20240617,090100,1692441950,21650,21450,21700,21450,16045
|
|
20240617,090000,1345871500,21450,21550,21600,21300,62568
|