719 lines
40 KiB
CSV
719 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,205600,111097437950,20700,20700,20700,20700,142132
|
|
20240619,205500,111097437950,20700,20700,20700,20700,0
|
|
20240619,205400,111097437950,20700,20700,20700,20700,0
|
|
20240619,205300,111097437950,20700,20700,20700,20700,0
|
|
20240619,205200,111097437950,20700,20700,20700,20700,0
|
|
20240619,205100,111097437950,20700,20700,20700,20700,0
|
|
20240619,205000,111097437950,20700,20700,20700,20700,0
|
|
20240619,204900,111097437950,20700,20700,20700,20700,0
|
|
20240619,204800,111097437950,20700,20700,20700,20700,0
|
|
20240619,204700,111097437950,20700,20700,20700,20700,0
|
|
20240619,204600,111097437950,20700,20700,20700,20700,0
|
|
20240619,204500,111097437950,20700,20700,20700,20700,0
|
|
20240619,204400,111097437950,20700,20700,20700,20700,0
|
|
20240619,204300,111097437950,20700,20700,20700,20700,0
|
|
20240619,204200,111097437950,20700,20700,20700,20700,0
|
|
20240619,204100,111097437950,20700,20700,20700,20700,0
|
|
20240619,204000,111097437950,20700,20700,20700,20700,0
|
|
20240619,203900,111097437950,20700,20700,20700,20700,0
|
|
20240619,203800,111097437950,20700,20700,20700,20700,0
|
|
20240619,203700,111097437950,20700,20700,20700,20700,0
|
|
20240619,203600,111097437950,20700,20700,20700,20700,0
|
|
20240619,203500,111097437950,20700,20700,20700,20700,0
|
|
20240619,203400,111097437950,20700,20700,20700,20700,0
|
|
20240619,203300,111097437950,20700,20700,20700,20700,0
|
|
20240619,203200,111097437950,20700,20700,20700,20700,0
|
|
20240619,203100,111097437950,20700,20700,20700,20700,0
|
|
20240619,203000,111097437950,20700,20700,20700,20700,0
|
|
20240619,202900,111097437950,20700,20700,20700,20700,0
|
|
20240619,202800,111097437950,20700,20700,20700,20700,0
|
|
20240619,202700,111097437950,20700,20700,20700,20700,0
|
|
20240619,202600,111097437950,20700,20700,20700,20700,142132
|
|
20240619,202500,111097437950,20700,20700,20700,20700,0
|
|
20240619,202400,111097437950,20700,20700,20700,20700,0
|
|
20240619,202300,111097437950,20700,20700,20700,20700,0
|
|
20240619,202200,111097437950,20700,20700,20700,20700,0
|
|
20240619,202100,111097437950,20700,20700,20700,20700,0
|
|
20240619,202000,111097437950,20700,20700,20700,20700,0
|
|
20240619,201900,111097437950,20700,20700,20700,20700,0
|
|
20240619,201800,111097437950,20700,20700,20700,20700,0
|
|
20240619,201700,111097437950,20700,20700,20700,20700,0
|
|
20240619,201600,111097437950,20700,20700,20700,20700,0
|
|
20240619,201500,111097437950,20700,20700,20700,20700,0
|
|
20240619,201400,111097437950,20700,20700,20700,20700,0
|
|
20240619,201300,111097437950,20700,20700,20700,20700,0
|
|
20240619,201200,111097437950,20700,20700,20700,20700,0
|
|
20240619,201100,111097437950,20700,20700,20700,20700,0
|
|
20240619,201000,111097437950,20700,20700,20700,20700,0
|
|
20240619,200900,111097437950,20700,20700,20700,20700,0
|
|
20240619,200800,111097437950,20700,20700,20700,20700,0
|
|
20240619,200700,111097437950,20700,20700,20700,20700,0
|
|
20240619,200600,111097437950,20700,20700,20700,20700,0
|
|
20240619,200500,111097437950,20700,20700,20700,20700,0
|
|
20240619,200400,111097437950,20700,20700,20700,20700,0
|
|
20240619,200300,111097437950,20700,20700,20700,20700,0
|
|
20240619,200200,111097437950,20700,20700,20700,20700,0
|
|
20240619,200100,111097437950,20700,20700,20700,20700,0
|
|
20240619,200000,111097437950,20700,20700,20700,20700,0
|
|
20240619,195900,111097437950,20700,20700,20700,20700,0
|
|
20240619,195800,111097437950,20700,20700,20700,20700,0
|
|
20240619,195700,111097437950,20700,20700,20700,20700,0
|
|
20240619,195600,111097437950,20700,20700,20700,20700,142132
|
|
20240619,195500,111097437950,20700,20700,20700,20700,0
|
|
20240619,195400,111097437950,20700,20700,20700,20700,0
|
|
20240619,195300,111097437950,20700,20700,20700,20700,0
|
|
20240619,195200,111097437950,20700,20700,20700,20700,0
|
|
20240619,195100,111097437950,20700,20700,20700,20700,0
|
|
20240619,195000,111097437950,20700,20700,20700,20700,0
|
|
20240619,194900,111097437950,20700,20700,20700,20700,0
|
|
20240619,194800,111097437950,20700,20700,20700,20700,0
|
|
20240619,194700,111097437950,20700,20700,20700,20700,0
|
|
20240619,194600,111097437950,20700,20700,20700,20700,0
|
|
20240619,194500,111097437950,20700,20700,20700,20700,0
|
|
20240619,194400,111097437950,20700,20700,20700,20700,0
|
|
20240619,194300,111097437950,20700,20700,20700,20700,0
|
|
20240619,194200,111097437950,20700,20700,20700,20700,0
|
|
20240619,194100,111097437950,20700,20700,20700,20700,0
|
|
20240619,194000,111097437950,20700,20700,20700,20700,0
|
|
20240619,193900,111097437950,20700,20700,20700,20700,0
|
|
20240619,193800,111097437950,20700,20700,20700,20700,0
|
|
20240619,193700,111097437950,20700,20700,20700,20700,0
|
|
20240619,193600,111097437950,20700,20700,20700,20700,0
|
|
20240619,193500,111097437950,20700,20700,20700,20700,0
|
|
20240619,193400,111097437950,20700,20700,20700,20700,0
|
|
20240619,193300,111097437950,20700,20700,20700,20700,0
|
|
20240619,193200,111097437950,20700,20700,20700,20700,0
|
|
20240619,193100,111097437950,20700,20700,20700,20700,0
|
|
20240619,193000,111097437950,20700,20700,20700,20700,0
|
|
20240619,192900,111097437950,20700,20700,20700,20700,0
|
|
20240619,192800,111097437950,20700,20700,20700,20700,0
|
|
20240619,192700,111097437950,20700,20700,20700,20700,0
|
|
20240619,192600,111097437950,20700,20700,20700,20700,142132
|
|
20240619,192500,111097437950,20700,20700,20700,20700,0
|
|
20240619,192400,111097437950,20700,20700,20700,20700,0
|
|
20240619,192300,111097437950,20700,20700,20700,20700,0
|
|
20240619,192200,111097437950,20700,20700,20700,20700,0
|
|
20240619,192100,111097437950,20700,20700,20700,20700,0
|
|
20240619,192000,111097437950,20700,20700,20700,20700,0
|
|
20240619,191900,111097437950,20700,20700,20700,20700,0
|
|
20240619,191800,111097437950,20700,20700,20700,20700,0
|
|
20240619,191700,111097437950,20700,20700,20700,20700,0
|
|
20240619,191600,111097437950,20700,20700,20700,20700,0
|
|
20240619,191500,111097437950,20700,20700,20700,20700,0
|
|
20240619,191400,111097437950,20700,20700,20700,20700,0
|
|
20240619,191300,111097437950,20700,20700,20700,20700,0
|
|
20240619,191200,111097437950,20700,20700,20700,20700,0
|
|
20240619,191100,111097437950,20700,20700,20700,20700,0
|
|
20240619,191000,111097437950,20700,20700,20700,20700,0
|
|
20240619,190900,111097437950,20700,20700,20700,20700,0
|
|
20240619,190800,111097437950,20700,20700,20700,20700,0
|
|
20240619,190700,111097437950,20700,20700,20700,20700,0
|
|
20240619,190600,111097437950,20700,20700,20700,20700,0
|
|
20240619,190500,111097437950,20700,20700,20700,20700,0
|
|
20240619,190400,111097437950,20700,20700,20700,20700,0
|
|
20240619,190300,111097437950,20700,20700,20700,20700,0
|
|
20240619,190200,111097437950,20700,20700,20700,20700,0
|
|
20240619,190100,111097437950,20700,20700,20700,20700,0
|
|
20240619,190000,111097437950,20700,20700,20700,20700,0
|
|
20240619,185900,111097437950,20700,20700,20700,20700,0
|
|
20240619,185800,111097437950,20700,20700,20700,20700,0
|
|
20240619,185700,111097437950,20700,20700,20700,20700,0
|
|
20240619,185600,111097437950,20700,20700,20700,20700,142132
|
|
20240619,185500,111097437950,20700,20700,20700,20700,0
|
|
20240619,185400,111097437950,20700,20700,20700,20700,0
|
|
20240619,185300,111097437950,20700,20700,20700,20700,0
|
|
20240619,185200,111097437950,20700,20700,20700,20700,0
|
|
20240619,185100,111097437950,20700,20700,20700,20700,0
|
|
20240619,185000,111097437950,20700,20700,20700,20700,0
|
|
20240619,184900,111097437950,20700,20700,20700,20700,0
|
|
20240619,184800,111097437950,20700,20700,20700,20700,0
|
|
20240619,184700,111097437950,20700,20700,20700,20700,0
|
|
20240619,184600,111097437950,20700,20700,20700,20700,0
|
|
20240619,184500,111097437950,20700,20700,20700,20700,0
|
|
20240619,184400,111097437950,20700,20700,20700,20700,0
|
|
20240619,184300,111097437950,20700,20700,20700,20700,0
|
|
20240619,184200,111097437950,20700,20700,20700,20700,0
|
|
20240619,184100,111097437950,20700,20700,20700,20700,0
|
|
20240619,184000,111097437950,20700,20700,20700,20700,0
|
|
20240619,183900,111097437950,20700,20700,20700,20700,0
|
|
20240619,183800,111097437950,20700,20700,20700,20700,0
|
|
20240619,183700,111097437950,20700,20700,20700,20700,0
|
|
20240619,183600,111097437950,20700,20700,20700,20700,0
|
|
20240619,183500,111097437950,20700,20700,20700,20700,0
|
|
20240619,183400,111097437950,20700,20700,20700,20700,0
|
|
20240619,183300,111097437950,20700,20700,20700,20700,0
|
|
20240619,183200,111097437950,20700,20700,20700,20700,0
|
|
20240619,183100,111097437950,20700,20700,20700,20700,0
|
|
20240619,183000,111097437950,20700,20700,20700,20700,0
|
|
20240619,182900,111097437950,20700,20700,20700,20700,0
|
|
20240619,182800,111097437950,20700,20700,20700,20700,0
|
|
20240619,182700,111097437950,20700,20700,20700,20700,0
|
|
20240619,182600,111097437950,20700,20700,20700,20700,142132
|
|
20240619,182500,111097437950,20700,20700,20700,20700,0
|
|
20240619,182400,111097437950,20700,20700,20700,20700,0
|
|
20240619,182300,111097437950,20700,20700,20700,20700,0
|
|
20240619,182200,111097437950,20700,20700,20700,20700,0
|
|
20240619,182100,111097437950,20700,20700,20700,20700,0
|
|
20240619,182000,111097437950,20700,20700,20700,20700,0
|
|
20240619,181900,111097437950,20700,20700,20700,20700,0
|
|
20240619,181800,111097437950,20700,20700,20700,20700,0
|
|
20240619,181700,111097437950,20700,20700,20700,20700,0
|
|
20240619,181600,111097437950,20700,20700,20700,20700,0
|
|
20240619,181500,111097437950,20700,20700,20700,20700,0
|
|
20240619,181400,111097437950,20700,20700,20700,20700,0
|
|
20240619,181300,111097437950,20700,20700,20700,20700,0
|
|
20240619,181200,111097437950,20700,20700,20700,20700,0
|
|
20240619,181100,111097437950,20700,20700,20700,20700,0
|
|
20240619,181000,111097437950,20700,20700,20700,20700,0
|
|
20240619,180900,111097437950,20700,20700,20700,20700,0
|
|
20240619,180800,111097437950,20700,20700,20700,20700,0
|
|
20240619,180700,111097437950,20700,20700,20700,20700,0
|
|
20240619,180600,111097437950,20700,20700,20700,20700,0
|
|
20240619,180500,111097437950,20700,20700,20700,20700,0
|
|
20240619,180400,111097437950,20700,20700,20700,20700,0
|
|
20240619,180300,111097437950,20700,20700,20700,20700,0
|
|
20240619,180200,111097437950,20700,20700,20700,20700,0
|
|
20240619,180100,111097437950,20700,20700,20700,20700,0
|
|
20240619,180000,111097437950,20700,20700,20700,20700,0
|
|
20240619,175900,111097437950,20700,20700,20700,20700,0
|
|
20240619,175800,111097437950,20700,20700,20700,20700,0
|
|
20240619,175700,111097437950,20700,20700,20700,20700,0
|
|
20240619,175600,111097437950,20700,20700,20700,20700,142132
|
|
20240619,175500,111097437950,20700,20700,20700,20700,0
|
|
20240619,175400,111097437950,20700,20700,20700,20700,0
|
|
20240619,175300,111097437950,20700,20700,20700,20700,0
|
|
20240619,175200,111097437950,20700,20700,20700,20700,0
|
|
20240619,175100,111097437950,20700,20700,20700,20700,0
|
|
20240619,175000,111097437950,20700,20700,20700,20700,0
|
|
20240619,174900,111097437950,20700,20700,20700,20700,0
|
|
20240619,174800,111097437950,20700,20700,20700,20700,0
|
|
20240619,174700,111097437950,20700,20700,20700,20700,0
|
|
20240619,174600,111097437950,20700,20700,20700,20700,0
|
|
20240619,174500,111097437950,20700,20700,20700,20700,0
|
|
20240619,174400,111097437950,20700,20700,20700,20700,0
|
|
20240619,174300,111097437950,20700,20700,20700,20700,0
|
|
20240619,174200,111097437950,20700,20700,20700,20700,0
|
|
20240619,174100,111097437950,20700,20700,20700,20700,0
|
|
20240619,174000,111097437950,20700,20700,20700,20700,0
|
|
20240619,173900,111097437950,20700,20700,20700,20700,0
|
|
20240619,173800,111097437950,20700,20700,20700,20700,0
|
|
20240619,173700,111097437950,20700,20700,20700,20700,0
|
|
20240619,173600,111097437950,20700,20700,20700,20700,0
|
|
20240619,173500,111097437950,20700,20700,20700,20700,0
|
|
20240619,173400,111097437950,20700,20700,20700,20700,0
|
|
20240619,173300,111097437950,20700,20700,20700,20700,0
|
|
20240619,173200,111097437950,20700,20700,20700,20700,0
|
|
20240619,173100,111097437950,20700,20700,20700,20700,0
|
|
20240619,173000,111097437950,20700,20700,20700,20700,0
|
|
20240619,172900,111097437950,20700,20700,20700,20700,0
|
|
20240619,172800,111097437950,20700,20700,20700,20700,0
|
|
20240619,172700,111097437950,20700,20700,20700,20700,0
|
|
20240619,172600,111097437950,20700,20700,20700,20700,142132
|
|
20240619,172500,111097437950,20700,20700,20700,20700,0
|
|
20240619,172400,111097437950,20700,20700,20700,20700,0
|
|
20240619,172300,111097437950,20700,20700,20700,20700,0
|
|
20240619,172200,111097437950,20700,20700,20700,20700,0
|
|
20240619,172100,111097437950,20700,20700,20700,20700,0
|
|
20240619,172000,111097437950,20700,20700,20700,20700,0
|
|
20240619,171900,111097437950,20700,20700,20700,20700,0
|
|
20240619,171800,111097437950,20700,20700,20700,20700,0
|
|
20240619,171700,111097437950,20700,20700,20700,20700,0
|
|
20240619,171600,111097437950,20700,20700,20700,20700,0
|
|
20240619,171500,111097437950,20700,20700,20700,20700,0
|
|
20240619,171400,111097437950,20700,20700,20700,20700,0
|
|
20240619,171300,111097437950,20700,20700,20700,20700,0
|
|
20240619,171200,111097437950,20700,20700,20700,20700,0
|
|
20240619,171100,111097437950,20700,20700,20700,20700,0
|
|
20240619,171000,111097437950,20700,20700,20700,20700,0
|
|
20240619,170900,111097437950,20700,20700,20700,20700,0
|
|
20240619,170800,111097437950,20700,20700,20700,20700,0
|
|
20240619,170700,111097437950,20700,20700,20700,20700,0
|
|
20240619,170600,111097437950,20700,20700,20700,20700,0
|
|
20240619,170500,111097437950,20700,20700,20700,20700,0
|
|
20240619,170400,111097437950,20700,20700,20700,20700,0
|
|
20240619,170300,111097437950,20700,20700,20700,20700,0
|
|
20240619,170200,111097437950,20700,20700,20700,20700,0
|
|
20240619,170100,111097437950,20700,20700,20700,20700,0
|
|
20240619,170000,111097437950,20700,20700,20700,20700,0
|
|
20240619,165900,111097437950,20700,20700,20700,20700,0
|
|
20240619,165800,111097437950,20700,20700,20700,20700,0
|
|
20240619,165700,111097437950,20700,20700,20700,20700,0
|
|
20240619,165600,111097437950,20700,20700,20700,20700,142132
|
|
20240619,165500,111097437950,20700,20700,20700,20700,0
|
|
20240619,165400,111097437950,20700,20700,20700,20700,0
|
|
20240619,165300,111097437950,20700,20700,20700,20700,0
|
|
20240619,165200,111097437950,20700,20700,20700,20700,0
|
|
20240619,165100,111097437950,20700,20700,20700,20700,0
|
|
20240619,165000,111097437950,20700,20700,20700,20700,0
|
|
20240619,164900,111097437950,20700,20700,20700,20700,0
|
|
20240619,164800,111097437950,20700,20700,20700,20700,0
|
|
20240619,164700,111097437950,20700,20700,20700,20700,0
|
|
20240619,164600,111097437950,20700,20700,20700,20700,0
|
|
20240619,164500,111097437950,20700,20700,20700,20700,0
|
|
20240619,164400,111097437950,20700,20700,20700,20700,0
|
|
20240619,164300,111097437950,20700,20700,20700,20700,0
|
|
20240619,164200,111097437950,20700,20700,20700,20700,0
|
|
20240619,164100,111097437950,20700,20700,20700,20700,0
|
|
20240619,164000,111097437950,20700,20700,20700,20700,0
|
|
20240619,163900,111097437950,20700,20700,20700,20700,0
|
|
20240619,163800,111097437950,20700,20700,20700,20700,0
|
|
20240619,163700,111097437950,20700,20700,20700,20700,0
|
|
20240619,163600,111097437950,20700,20700,20700,20700,0
|
|
20240619,163500,111097437950,20700,20700,20700,20700,0
|
|
20240619,163400,111097437950,20700,20700,20700,20700,0
|
|
20240619,163300,111097437950,20700,20700,20700,20700,0
|
|
20240619,163200,111097437950,20700,20700,20700,20700,0
|
|
20240619,163100,111097437950,20700,20700,20700,20700,0
|
|
20240619,163000,111097437950,20700,20700,20700,20700,0
|
|
20240619,162900,111097437950,20700,20700,20700,20700,0
|
|
20240619,162800,111097437950,20700,20700,20700,20700,0
|
|
20240619,162700,111097437950,20700,20700,20700,20700,0
|
|
20240619,162600,111097437950,20700,20700,20700,20700,142132
|
|
20240619,162500,111097437950,20700,20700,20700,20700,0
|
|
20240619,162400,111097437950,20700,20700,20700,20700,0
|
|
20240619,162300,111097437950,20700,20700,20700,20700,0
|
|
20240619,162200,111097437950,20700,20700,20700,20700,0
|
|
20240619,162100,111097437950,20700,20700,20700,20700,0
|
|
20240619,162000,111097437950,20700,20700,20700,20700,0
|
|
20240619,161900,111097437950,20700,20700,20700,20700,0
|
|
20240619,161800,111097437950,20700,20700,20700,20700,0
|
|
20240619,161700,111097437950,20700,20700,20700,20700,0
|
|
20240619,161600,111097437950,20700,20700,20700,20700,0
|
|
20240619,161500,111097437950,20700,20700,20700,20700,0
|
|
20240619,161400,111097437950,20700,20700,20700,20700,0
|
|
20240619,161300,111097437950,20700,20700,20700,20700,0
|
|
20240619,161200,111097437950,20700,20700,20700,20700,0
|
|
20240619,161100,111097437950,20700,20700,20700,20700,0
|
|
20240619,161000,111097437950,20700,20700,20700,20700,0
|
|
20240619,160900,111097437950,20700,20700,20700,20700,0
|
|
20240619,160800,111097437950,20700,20700,20700,20700,0
|
|
20240619,160700,111097437950,20700,20700,20700,20700,0
|
|
20240619,160600,111097437950,20700,20700,20700,20700,0
|
|
20240619,160500,111097437950,20700,20700,20700,20700,0
|
|
20240619,160400,111097437950,20700,20700,20700,20700,0
|
|
20240619,160300,111097437950,20700,20700,20700,20700,0
|
|
20240619,160200,111097437950,20700,20700,20700,20700,0
|
|
20240619,160100,111097437950,20700,20700,20700,20700,0
|
|
20240619,160000,111097437950,20700,20700,20700,20700,0
|
|
20240619,155900,111097437950,20700,20700,20700,20700,0
|
|
20240619,155800,111097437950,20700,20700,20700,20700,0
|
|
20240619,155700,111097437950,20700,20700,20700,20700,0
|
|
20240619,155600,111097437950,20700,20700,20700,20700,142132
|
|
20240619,155500,111097437950,20700,20700,20700,20700,0
|
|
20240619,155400,111097437950,20700,20700,20700,20700,0
|
|
20240619,155300,111097437950,20700,20700,20700,20700,0
|
|
20240619,155200,111097437950,20700,20700,20700,20700,0
|
|
20240619,155100,111097437950,20700,20700,20700,20700,0
|
|
20240619,155000,111097437950,20700,20700,20700,20700,0
|
|
20240619,154900,111097437950,20700,20700,20700,20700,0
|
|
20240619,154800,111097437950,20700,20700,20700,20700,0
|
|
20240619,154700,111097437950,20700,20700,20700,20700,0
|
|
20240619,154600,111097437950,20700,20700,20700,20700,0
|
|
20240619,154500,111097437950,20700,20700,20700,20700,0
|
|
20240619,154400,111097437950,20700,20700,20700,20700,0
|
|
20240619,154300,111097437950,20700,20700,20700,20700,0
|
|
20240619,154200,111097437950,20700,20700,20700,20700,0
|
|
20240619,154100,111097437950,20700,20700,20700,20700,0
|
|
20240619,154000,111097437950,20700,20700,20700,20700,0
|
|
20240619,153900,111097437950,20700,20700,20700,20700,0
|
|
20240619,153800,111097437950,20700,20700,20700,20700,0
|
|
20240619,153700,111097437950,20700,20700,20700,20700,0
|
|
20240619,153600,111097437950,20700,20700,20700,20700,0
|
|
20240619,153500,111097437950,20700,20700,20700,20700,0
|
|
20240619,153400,111097437950,20700,20700,20700,20700,0
|
|
20240619,153300,111097437950,20700,20700,20700,20700,0
|
|
20240619,153200,111097437950,20700,20700,20700,20700,0
|
|
20240619,153100,111097437950,20700,20700,20700,20700,0
|
|
20240619,153000,111097437950,20700,20700,20700,20700,142132
|
|
20240619,152900,108155305550,20800,20800,20800,20800,0
|
|
20240619,152800,108155305550,20800,20800,20800,20800,0
|
|
20240619,152700,108155305550,20800,20800,20800,20800,0
|
|
20240619,152600,108155305550,20800,20800,20800,20800,0
|
|
20240619,152500,108155305550,20800,20800,20800,20800,0
|
|
20240619,152400,108155305550,20800,20800,20800,20800,0
|
|
20240619,152300,108155305550,20800,20800,20800,20800,0
|
|
20240619,152200,108155305550,20800,20800,20800,20800,0
|
|
20240619,152100,108155305550,20800,20800,20800,20800,0
|
|
20240619,152000,108155305550,20800,20800,20800,20800,0
|
|
20240619,151900,108155305550,20800,20750,20800,20700,26493
|
|
20240619,151800,107605500050,20800,20800,20800,20750,7342
|
|
20240619,151700,107452906200,20800,20800,20850,20800,23468
|
|
20240619,151600,106964685050,20800,20850,20850,20800,16258
|
|
20240619,151500,106626403150,20800,20850,20850,20800,11328
|
|
20240619,151400,106390291800,20850,20800,20850,20800,9720
|
|
20240619,151300,106188032250,20800,20850,20900,20800,7477
|
|
20240619,151200,106032164600,20850,20850,20900,20800,15149
|
|
20240619,151100,105716308750,20800,20800,20850,20800,8387
|
|
20240619,151000,105541541800,20800,20850,20850,20800,3692
|
|
20240619,150900,105464605550,20800,20850,20850,20800,8031
|
|
20240619,150800,105297300350,20800,20850,20850,20800,4852
|
|
20240619,150700,105196203600,20800,20800,20850,20750,6814
|
|
20240619,150600,105054335100,20800,20750,20850,20750,11724
|
|
20240619,150500,104810607350,20800,20750,20800,20700,7074
|
|
20240619,150400,104663672450,20800,20750,20800,20700,16362
|
|
20240619,150300,104324220100,20750,20750,20800,20750,5300
|
|
20240619,150200,104214045400,20750,20800,20850,20750,9954
|
|
20240619,150100,104006979800,20800,20750,20850,20750,11664
|
|
20240619,150000,103764010850,20750,20800,20850,20750,8377
|
|
20240619,145900,103589809450,20750,20850,20850,20750,4419
|
|
20240619,145800,103497939600,20850,20800,20850,20750,8780
|
|
20240619,145700,103315209500,20800,20750,20800,20750,5964
|
|
20240619,145600,103191194350,20750,20850,20850,20750,14376
|
|
20240619,145500,102892117500,20850,20850,20900,20800,18453
|
|
20240619,145400,102507428300,20850,20800,20850,20800,13375
|
|
20240619,145300,102228709550,20750,20800,20800,20750,8806
|
|
20240619,145200,102045591500,20750,20800,20800,20750,4070
|
|
20240619,145100,101961025750,20750,20750,20800,20750,6546
|
|
20240619,145000,101824947250,20800,20750,20800,20750,3360
|
|
20240619,144900,101755093450,20750,20800,20800,20750,11812
|
|
20240619,144800,101509457500,20800,20750,20800,20750,8537
|
|
20240619,144700,101332110000,20800,20800,20800,20750,3007
|
|
20240619,144600,101269662700,20800,20750,20800,20750,6593
|
|
20240619,144500,101132598850,20800,20750,20800,20750,6339
|
|
20240619,144400,101000793550,20750,20750,20800,20750,4369
|
|
20240619,144300,100909995450,20750,20750,20800,20750,3763
|
|
20240619,144200,100831778800,20750,20750,20800,20750,4436
|
|
20240619,144100,100739592250,20750,20750,20800,20700,10652
|
|
20240619,144000,100518582600,20800,20800,20800,20750,3538
|
|
20240619,143900,100445035700,20800,20750,20800,20700,7227
|
|
20240619,143800,100294989750,20750,20750,20800,20700,5038
|
|
20240619,143700,100190443400,20750,20800,20800,20700,13871
|
|
20240619,143600,99902592850,20800,20650,20800,20650,42847
|
|
20240619,143500,99014989850,20650,20700,20700,20650,2300
|
|
20240619,143400,98967453250,20700,20650,20700,20650,11710
|
|
20240619,143300,98725594800,20650,20650,20700,20650,9741
|
|
20240619,143200,98524352350,20650,20650,20700,20650,1867
|
|
20240619,143100,98485764600,20650,20650,20700,20650,1781
|
|
20240619,143000,98448968050,20650,20700,20700,20650,4126
|
|
20240619,142900,98363718300,20700,20650,20700,20600,2598
|
|
20240619,142800,98310071000,20600,20600,20650,20600,6448
|
|
20240619,142700,98176992400,20600,20600,20650,20600,2011
|
|
20240619,142600,98135522750,20600,20650,20650,20600,2173
|
|
20240619,142500,98090745650,20600,20650,20650,20600,2332
|
|
20240619,142400,98042690450,20600,20600,20650,20600,4923
|
|
20240619,142300,97941152000,20650,20600,20650,20600,3277
|
|
20240619,142200,97873628950,20600,20650,20650,20600,2669
|
|
20240619,142100,97818638700,20600,20600,20650,20550,3226
|
|
20240619,142000,97752180500,20650,20600,20650,20550,16081
|
|
20240619,141900,97420911700,20600,20650,20700,20600,3378
|
|
20240619,141800,97351214700,20700,20650,20700,20600,7793
|
|
20240619,141700,97190357800,20650,20650,20650,20600,2892
|
|
20240619,141600,97130706250,20650,20700,20700,20600,10127
|
|
20240619,141500,96921599400,20650,20700,20700,20650,5206
|
|
20240619,141400,96813993050,20650,20650,20700,20650,2395
|
|
20240619,141300,96764516800,20650,20650,20700,20650,2841
|
|
20240619,141200,96705814700,20650,20650,20700,20650,2148
|
|
20240619,141100,96661402550,20700,20650,20700,20600,9840
|
|
20240619,141000,96458129750,20600,20650,20650,20600,1785
|
|
20240619,140900,96421329350,20600,20600,20650,20600,2460
|
|
20240619,140800,96370603550,20600,20600,20650,20600,1403
|
|
20240619,140700,96341678500,20650,20650,20700,20600,6438
|
|
20240619,140600,96208731350,20700,20650,20700,20650,3408
|
|
20240619,140500,96138293150,20650,20650,20700,20600,9791
|
|
20240619,140400,95936158850,20650,20600,20650,20600,1949
|
|
20240619,140300,95895967950,20600,20600,20650,20550,4588
|
|
20240619,140200,95801497050,20550,20550,20600,20550,4388
|
|
20240619,140100,95711199700,20550,20550,20600,20550,13767
|
|
20240619,140000,95427693850,20550,20600,20600,20550,3322
|
|
20240619,135900,95359417200,20550,20600,20600,20550,10010
|
|
20240619,135800,95153556200,20550,20600,20600,20550,2118
|
|
20240619,135700,95110024950,20550,20550,20600,20550,13828
|
|
20240619,135600,94825818450,20550,20550,20600,20500,11116
|
|
20240619,135500,94597425400,20500,20600,20600,20500,30268
|
|
20240619,135400,93975748750,20550,20550,20600,20550,4004
|
|
20240619,135300,93893450150,20600,20600,20650,20550,15115
|
|
20240619,135200,93582126300,20650,20600,20650,20600,1427
|
|
20240619,135100,93552724600,20600,20600,20650,20600,4103
|
|
20240619,135000,93468173400,20600,20600,20650,20600,1488
|
|
20240619,134900,93437518300,20600,20650,20650,20600,4215
|
|
20240619,134800,93350672150,20600,20600,20650,20600,2907
|
|
20240619,134700,93290763500,20600,20650,20650,20600,2188
|
|
20240619,134600,93245682000,20650,20600,20650,20600,2039
|
|
20240619,134500,93203657700,20600,20650,20650,20600,5836
|
|
20240619,134400,93083390950,20600,20650,20650,20600,2834
|
|
20240619,134300,93024990550,20650,20650,20650,20600,5217
|
|
20240619,134200,92917494300,20600,20700,20700,20600,8434
|
|
20240619,134100,92743344100,20700,20650,20700,20650,5665
|
|
20240619,134000,92626149450,20650,20650,20700,20650,1613
|
|
20240619,133900,92592833650,20650,20650,20700,20650,2050
|
|
20240619,133800,92550494600,20650,20600,20700,20600,3353
|
|
20240619,133700,92481263150,20600,20600,20700,20600,3831
|
|
20240619,133600,92402178300,20600,20650,20700,20600,4255
|
|
20240619,133500,92314368300,20650,20600,20700,20550,13521
|
|
20240619,133400,92035596000,20550,20550,20600,20550,16699
|
|
20240619,133300,91692295850,20550,20550,20600,20550,16136
|
|
20240619,133200,91360689200,20600,20650,20650,20550,12286
|
|
20240619,133100,91107634650,20650,20600,20650,20600,1788
|
|
20240619,133000,91070771900,20600,20650,20700,20600,17807
|
|
20240619,132900,90703808600,20650,20650,20700,20600,18926
|
|
20240619,132800,90313439450,20650,20650,20700,20650,1719
|
|
20240619,132700,90277921450,20650,20650,20700,20650,4748
|
|
20240619,132600,90179764150,20700,20650,20700,20650,1872
|
|
20240619,132500,90141067350,20700,20700,20700,20650,13220
|
|
20240619,132400,89867968900,20700,20650,20700,20650,4344
|
|
20240619,132300,89778111500,20700,20650,20700,20650,4401
|
|
20240619,132200,89687130150,20650,20700,20700,20650,2781
|
|
20240619,132100,89629689650,20650,20650,20700,20650,2834
|
|
20240619,132000,89571153550,20650,20700,20700,20650,2117
|
|
20240619,131900,89527425150,20650,20650,20700,20650,1952
|
|
20240619,131800,89487098300,20650,20650,20700,20600,8452
|
|
20240619,131700,89312350600,20650,20650,20700,20650,5897
|
|
20240619,131600,89190570900,20650,20650,20700,20650,4662
|
|
20240619,131500,89094292400,20650,20700,20700,20600,59732
|
|
20240619,131400,87862158250,20700,20700,20700,20650,8119
|
|
20240619,131300,87694426400,20700,20650,20750,20650,6204
|
|
20240619,131200,87566126300,20650,20750,20750,20650,25601
|
|
20240619,131100,87036452450,20700,20700,20750,20700,1625
|
|
20240619,131000,87002806600,20700,20750,20800,20700,3691
|
|
20240619,130900,86926280500,20700,20700,20800,20700,2171
|
|
20240619,130800,86881263900,20700,20750,20800,20700,4528
|
|
20240619,130700,86787379850,20750,20800,20800,20750,2689
|
|
20240619,130600,86731548150,20750,20750,20800,20750,1614
|
|
20240619,130500,86698054150,20800,20750,20800,20750,2360
|
|
20240619,130400,86649074550,20750,20750,20800,20750,3596
|
|
20240619,130300,86574446350,20750,20800,20800,20750,3738
|
|
20240619,130200,86496846500,20750,20750,20800,20700,7762
|
|
20240619,130100,86335524950,20750,20700,20750,20700,5572
|
|
20240619,130000,86220008450,20700,20700,20750,20700,8378
|
|
20240619,125900,86046529100,20700,20750,20750,20700,4705
|
|
20240619,125800,85949066850,20750,20750,20800,20700,17251
|
|
20240619,125700,85591126800,20800,20850,20850,20750,11532
|
|
20240619,125600,85351352300,20850,20800,20850,20800,3314
|
|
20240619,125500,85282334550,20800,20800,20850,20800,2870
|
|
20240619,125400,85222622000,20850,20800,20850,20750,1648
|
|
20240619,125300,85188326550,20800,20800,20850,20750,4970
|
|
20240619,125200,85084990850,20800,20800,20850,20800,2459
|
|
20240619,125100,85033831250,20800,20750,20850,20750,2537
|
|
20240619,125000,84981085700,20750,20750,20800,20750,2911
|
|
20240619,124900,84920635700,20750,20750,20800,20750,4859
|
|
20240619,124800,84819738900,20800,20750,20800,20750,4449
|
|
20240619,124700,84727263400,20750,20750,20850,20750,7462
|
|
20240619,124600,84572121150,20800,20750,20800,20750,1576
|
|
20240619,124500,84539405700,20750,20750,20800,20750,2688
|
|
20240619,124400,84483590050,20750,20800,20800,20750,4755
|
|
20240619,124300,84384860800,20750,20800,20800,20750,7546
|
|
20240619,124200,84227990150,20800,20750,20800,20750,1654
|
|
20240619,124100,84193658850,20800,20850,20850,20750,16936
|
|
20240619,124000,83841433500,20850,20850,20850,20800,3733
|
|
20240619,123900,83763655750,20850,20800,20900,20800,3122
|
|
20240619,123800,83698554350,20850,20800,20850,20800,6006
|
|
20240619,123700,83573416750,20800,20850,20900,20800,4821
|
|
20240619,123600,83473062750,20850,20800,20900,20800,7325
|
|
20240619,123500,83320352700,20850,20800,20850,20800,13074
|
|
20240619,123400,83047821650,20800,20800,20850,20750,6960
|
|
20240619,123300,82903070150,20800,20800,20850,20750,4399
|
|
20240619,123200,82811581100,20800,20800,20850,20750,16818
|
|
20240619,123100,82461426750,20850,20850,20850,20800,4869
|
|
20240619,123000,82359981200,20850,20750,20850,20750,5113
|
|
20240619,122900,82253625450,20750,20750,20800,20750,2772
|
|
20240619,122800,82196029800,20750,20750,20800,20750,2772
|
|
20240619,122700,82138490900,20800,20750,20800,20750,1867
|
|
20240619,122600,82099719150,20750,20850,20850,20750,5933
|
|
20240619,122500,81976256150,20800,20800,20850,20800,3469
|
|
20240619,122400,81904026100,20800,20750,20850,20750,8207
|
|
20240619,122300,81733302050,20750,20750,20800,20750,2951
|
|
20240619,122200,81672062350,20750,20800,20800,20750,1414
|
|
20240619,122100,81642702950,20750,20750,20800,20700,4540
|
|
20240619,122000,81548555400,20750,20750,20800,20700,4131
|
|
20240619,121900,81462892300,20700,20650,20750,20650,16197
|
|
20240619,121800,81127521400,20650,20650,20700,20650,3565
|
|
20240619,121700,81053882850,20700,20700,20700,20650,2863
|
|
20240619,121600,80994721450,20700,20650,20700,20650,9154
|
|
20240619,121500,80805516700,20650,20700,20750,20650,7791
|
|
20240619,121400,80644280500,20700,20750,20750,20700,3710
|
|
20240619,121300,80567430000,20750,20700,20750,20650,6200
|
|
20240619,121200,80439203550,20700,20700,20750,20650,3962
|
|
20240619,121100,80357181600,20750,20650,20750,20650,10453
|
|
20240619,121000,80140518100,20700,20750,20800,20650,12332
|
|
20240619,120900,79885111950,20700,20700,20750,20700,3356
|
|
20240619,120800,79815583850,20750,20750,20800,20700,5424
|
|
20240619,120700,79703080800,20750,20750,20800,20750,6057
|
|
20240619,120600,79577144500,20800,20700,20800,20700,4597
|
|
20240619,120500,79481849250,20700,20700,20750,20700,2989
|
|
20240619,120400,79419970250,20700,20750,20750,20650,16143
|
|
20240619,120300,79085815200,20700,20750,20800,20700,2998
|
|
20240619,120200,79023636700,20750,20750,20750,20700,8090
|
|
20240619,120100,78855950500,20700,20850,20850,20700,28775
|
|
20240619,120000,78258781050,20800,20850,20950,20800,14691
|
|
20240619,115900,77952099400,20900,20850,20900,20800,17339
|
|
20240619,115800,77590184400,20850,20850,20900,20850,6293
|
|
20240619,115700,77458955950,20850,20850,20900,20800,4471
|
|
20240619,115600,77365825150,20800,20750,20850,20700,11284
|
|
20240619,115500,77130831050,20800,20750,20800,20750,6075
|
|
20240619,115400,77004622200,20800,20800,20800,20750,8157
|
|
20240619,115300,76835192200,20750,20750,20800,20750,10473
|
|
20240619,115200,76617817400,20800,20750,20800,20750,4481
|
|
20240619,115100,76524775200,20800,20750,20800,20750,7100
|
|
20240619,115000,76377263250,20800,20750,20800,20750,5050
|
|
20240619,114900,76272423800,20800,20800,20850,20750,13836
|
|
20240619,114800,75984556200,20850,20750,20900,20750,35873
|
|
20240619,114700,75237572750,20750,20700,20800,20700,9637
|
|
20240619,114600,75037821000,20700,20700,20750,20650,3076
|
|
20240619,114500,74974138350,20700,20650,20750,20650,13127
|
|
20240619,114400,74702267050,20700,20700,20750,20650,35965
|
|
20240619,114300,73958302500,20700,20750,20800,20700,16334
|
|
20240619,114200,73620044950,20750,20750,20850,20700,44987
|
|
20240619,114100,72687346150,20800,20800,20850,20600,59824
|
|
20240619,114000,71450073950,20750,20750,20850,20650,28088
|
|
20240619,113900,70866867550,20750,20850,20900,20550,181018
|
|
20240619,113800,67122608700,20850,20850,20900,20850,2032
|
|
20240619,113700,67080177550,20850,20850,20900,20800,11068
|
|
20240619,113600,66849275900,20850,20800,20900,20800,32447
|
|
20240619,113500,66173601250,20800,20800,20850,20800,6816
|
|
20240619,113400,66031791600,20800,20850,20900,20800,21349
|
|
20240619,113300,65587230300,20850,20850,20900,20850,4996
|
|
20240619,113200,65482939000,20900,20950,21000,20800,48720
|
|
20240619,113100,64466150700,20950,21000,21050,20950,8182
|
|
20240619,113000,64294311800,21050,21000,21050,21000,2311
|
|
20240619,112900,64245749950,21050,20950,21050,20950,5524
|
|
20240619,112800,64129756250,20950,20950,20950,20900,2294
|
|
20240619,112700,64081742150,20950,20900,21000,20900,14028
|
|
20240619,112600,63787633100,20900,20950,20950,20900,3783
|
|
20240619,112500,63708491100,20950,20850,21000,20850,13306
|
|
20240619,112400,63430034750,20850,20850,20950,20850,7595
|
|
20240619,112300,63271394050,20850,20900,20900,20850,4102
|
|
20240619,112200,63185789400,20900,20950,20950,20850,12978
|
|
20240619,112100,62914531150,20900,20900,21000,20900,5611
|
|
20240619,112000,62796975450,20950,20850,20950,20850,6781
|
|
20240619,111900,62655133700,20850,20900,20950,20850,12350
|
|
20240619,111800,62397258350,20900,20900,21000,20850,32112
|
|
20240619,111700,61724892450,20900,20900,20950,20900,7489
|
|
20240619,111600,61568323550,20900,21000,21000,20900,8963
|
|
20240619,111500,61380575300,21000,20950,21000,20950,3384
|
|
20240619,111400,61309644900,20950,20950,21000,20950,3767
|
|
20240619,111300,61230723550,20950,20950,21000,20900,6189
|
|
20240619,111200,61101089550,20950,20900,21000,20900,14756
|
|
20240619,111100,60791974100,20950,20950,21000,20900,7518
|
|
20240619,111000,60634558600,20950,20950,21000,20900,5940
|
|
20240619,110900,60510130650,20950,21000,21000,20950,12546
|
|
20240619,110800,60247067550,21000,20950,21000,20950,7167
|
|
20240619,110700,60096769700,20950,20900,21050,20900,33813
|
|
20240619,110600,59386885650,20950,21000,21000,20900,13382
|
|
20240619,110500,59106525500,21000,20950,21000,20850,12871
|
|
20240619,110400,58837166700,20950,20900,21050,20900,24836
|
|
20240619,110300,58316207900,20900,21000,21050,20850,113836
|
|
20240619,110200,55931612650,21000,21100,21100,21000,18353
|
|
20240619,110100,55545374300,21100,21150,21200,21050,7823
|
|
20240619,110000,55380107850,21150,21150,21200,21150,1432
|
|
20240619,105900,55349808000,21150,21100,21200,21100,3187
|
|
20240619,105800,55282455550,21100,21150,21200,21100,7282
|
|
20240619,105700,55128567900,21150,21100,21150,21100,9552
|
|
20240619,105600,54926689950,21100,21050,21150,21050,9934
|
|
20240619,105500,54717110200,21050,21050,21150,21000,56739
|
|
20240619,105400,53522242150,21050,21100,21150,21050,41492
|
|
20240619,105300,52647362750,21100,21100,21150,21100,5998
|
|
20240619,105200,52520767800,21100,21200,21200,21100,15169
|
|
20240619,105100,52199872050,21200,21250,21250,21150,5120
|
|
20240619,105000,52091348750,21200,21250,21250,21150,3917
|
|
20240619,104900,52008304450,21200,21250,21250,21200,3830
|
|
20240619,104800,51927075400,21250,21250,21250,21150,8514
|
|
20240619,104700,51746624300,21200,21250,21250,21200,1676
|
|
20240619,104600,51711086000,21250,21150,21250,21150,15384
|
|
20240619,104500,51385292250,21200,21150,21200,21100,22338
|
|
20240619,104400,50912846700,21150,21150,21200,21150,7139
|
|
20240619,104300,50761795850,21150,21200,21250,21150,6449
|
|
20240619,104200,50625147950,21200,21200,21250,21150,6494
|
|
20240619,104100,50487455950,21200,21200,21250,21150,6696
|
|
20240619,104000,50345533650,21200,21250,21250,21200,4738
|
|
20240619,103900,50244993050,21300,21300,21300,21250,3043
|
|
20240619,103800,50180297000,21250,21300,21350,21250,2214
|
|
20240619,103700,50133182950,21300,21250,21300,21250,3789
|
|
20240619,103600,50052534050,21250,21300,21300,21250,2949
|
|
20240619,103500,49989812700,21250,21250,21350,21200,25673
|
|
20240619,103400,49442785350,21200,21200,21300,21150,16575
|
|
20240619,103300,49091386900,21200,21250,21300,21200,11601
|
|
20240619,103200,48845285500,21250,21250,21300,21250,2829
|
|
20240619,103100,48785166800,21300,21250,21300,21250,2828
|
|
20240619,103000,48725062050,21300,21250,21300,21200,6234
|
|
20240619,102900,48592547550,21250,21200,21300,21200,11371
|
|
20240619,102800,48350961750,21200,21200,21250,21200,2823
|
|
20240619,102700,48291084900,21250,21250,21300,21200,7076
|
|
20240619,102600,48140842750,21250,21200,21350,21150,25638
|
|
20240619,102500,47596616300,21200,21300,21300,21200,7439
|
|
20240619,102400,47438625700,21300,21400,21400,21250,13272
|
|
20240619,102300,47155829800,21400,21300,21400,21250,23880
|
|
20240619,102200,46646702500,21300,21300,21350,21250,3202
|
|
20240619,102100,46578487100,21350,21250,21350,21250,14140
|
|
20240619,102000,46277554050,21250,21200,21300,21200,8294
|
|
20240619,101900,46101307250,21250,21300,21350,21150,76928
|
|
20240619,101800,44467266900,21300,21350,21350,21300,9649
|
|
20240619,101700,44261542300,21350,21350,21400,21350,2432
|
|
20240619,101600,44209596800,21350,21450,21450,21350,9171
|
|
20240619,101500,44013525650,21450,21500,21500,21400,15451
|
|
20240619,101400,43681717750,21500,21350,21500,21350,11721
|
|
20240619,101300,43430860600,21350,21300,21400,21250,28818
|
|
20240619,101200,42815891050,21250,21350,21350,21250,26802
|
|
20240619,101100,42245030100,21350,21350,21400,21300,16828
|
|
20240619,101000,41886210650,21350,21350,21400,21300,11683
|
|
20240619,100900,41636545150,21350,21400,21500,21300,26649
|
|
20240619,100800,41067326900,21450,21450,21500,21400,3216
|
|
20240619,100700,40998356100,21500,21400,21500,21400,8647
|
|
20240619,100600,40813072050,21450,21450,21500,21350,13646
|
|
20240619,100500,40520770700,21450,21450,21500,21400,5155
|
|
20240619,100400,40410196550,21500,21350,21500,21350,24266
|
|
20240619,100300,39890164000,21350,21400,21450,21350,11593
|
|
20240619,100200,39642512150,21350,21350,21450,21350,27494
|
|
20240619,100100,39055177000,21400,21450,21500,21350,35456
|
|
20240619,100000,38296535200,21450,21450,21500,21400,6443
|
|
20240619,095900,38158319100,21450,21450,21500,21450,8341
|
|
20240619,095800,37979393650,21500,21500,21500,21450,15159
|
|
20240619,095700,37654106650,21450,21550,21600,21450,12779
|
|
20240619,095600,37379212850,21500,21550,21600,21500,10223
|
|
20240619,095500,37159352350,21600,21550,21600,21550,6793
|
|
20240619,095400,37012796200,21550,21550,21600,21500,12597
|
|
20240619,095300,36741260200,21550,21550,21550,21500,5963
|
|
20240619,095200,36612916600,21550,21550,21600,21500,9046
|
|
20240619,095100,36417931900,21550,21550,21600,21450,35646
|
|
20240619,095000,35650813450,21550,21650,21650,21500,28772
|
|
20240619,094900,35029950250,21650,21750,21800,21600,46159
|
|
20240619,094800,34028873200,21750,21700,21800,21700,32049
|
|
20240619,094700,33331282200,21700,21700,21700,21650,9454
|
|
20240619,094600,33126137300,21700,21700,21750,21650,14395
|
|
20240619,094500,32813786350,21750,21700,21750,21650,13906
|
|
20240619,094400,32511990350,21650,21700,21700,21650,10856
|
|
20240619,094300,32276776800,21700,21700,21750,21650,28523
|
|
20240619,094200,31657886600,21700,21550,21700,21550,15041
|
|
20240619,094100,31332515750,21550,21550,21600,21550,6181
|
|
20240619,094000,31199170000,21600,21550,21600,21550,5503
|
|
20240619,093900,31080508550,21500,21600,21650,21500,26085
|
|
20240619,093800,30518047100,21650,21650,21650,21600,13874
|
|
20240619,093700,30217782750,21700,21700,21750,21650,30233
|
|
20240619,093600,29561573750,21700,21600,21700,21600,27930
|
|
20240619,093500,28955887300,21650,21500,21650,21500,12140
|
|
20240619,093400,28693689350,21500,21550,21550,21500,10398
|
|
20240619,093300,28469850900,21550,21600,21600,21550,5822
|
|
20240619,093200,28344292800,21550,21500,21600,21450,11068
|
|
20240619,093100,28105709950,21500,21450,21550,21450,39644
|
|
20240619,093000,27254742700,21450,21500,21500,21450,7200
|
|
20240619,092900,27100240700,21450,21550,21550,21450,14400
|
|
20240619,092800,26790632750,21500,21600,21600,21500,10647
|
|
20240619,092700,26561357300,21600,21650,21700,21550,25190
|
|
20240619,092600,26016919400,21600,21750,21750,21600,24456
|
|
20240619,092500,25486998700,21750,21600,21750,21600,19622
|
|
20240619,092400,25061338300,21650,21550,21700,21550,13180
|
|
20240619,092300,24776481500,21550,21600,21600,21500,10647
|
|
20240619,092200,24547001350,21650,21600,21700,21550,8910
|
|
20240619,092100,24354569150,21650,21600,21750,21600,52662
|
|
20240619,092000,23212667650,21650,21500,21650,21500,15127
|
|
20240619,091900,22886317900,21550,21550,21600,21450,18331
|
|
20240619,091800,22491727000,21600,21550,21650,21500,20258
|
|
20240619,091700,22054735200,21500,21350,21550,21350,43576
|
|
20240619,091600,21119329800,21350,21350,21400,21300,29983
|
|
20240619,091500,20479518250,21350,21400,21400,21300,24354
|
|
20240619,091400,19959391150,21400,21450,21500,21400,16206
|
|
20240619,091300,19611936250,21450,21500,21500,21400,13715
|
|
20240619,091200,19317985350,21450,21450,21550,21400,22665
|
|
20240619,091100,18831453100,21500,21400,21550,21400,22685
|
|
20240619,091000,18344713050,21450,21450,21500,21350,59157
|
|
20240619,090900,17079097850,21400,21550,21550,21400,41511
|
|
20240619,090800,16187536750,21650,21450,21650,21350,80696
|
|
20240619,090700,14454865450,21400,21550,21600,21400,51902
|
|
20240619,090600,13340599250,21550,21750,21800,21550,81888
|
|
20240619,090500,11562039350,21750,21600,21750,21550,35047
|
|
20240619,090400,10802757250,21600,21600,21650,21550,25441
|
|
20240619,090300,10253705500,21600,21600,21750,21550,86694
|
|
20240619,090200,8375339250,21550,21450,21650,21250,72268
|
|
20240619,090100,6822438350,21450,21450,21600,21400,92257
|
|
20240619,090000,4839785900,21500,21400,21550,21250,216214
|