702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,203900,16688183900,43200,43200,43200,43200,15924
|
|
20240624,203800,16688183900,43200,43200,43200,43200,0
|
|
20240624,203700,16688183900,43200,43200,43200,43200,0
|
|
20240624,203600,16688183900,43200,43200,43200,43200,0
|
|
20240624,203500,16688183900,43200,43200,43200,43200,0
|
|
20240624,203400,16688183900,43200,43200,43200,43200,0
|
|
20240624,203300,16688183900,43200,43200,43200,43200,0
|
|
20240624,203200,16688183900,43200,43200,43200,43200,0
|
|
20240624,203100,16688183900,43200,43200,43200,43200,0
|
|
20240624,203000,16688183900,43200,43200,43200,43200,0
|
|
20240624,202900,16688183900,43200,43200,43200,43200,0
|
|
20240624,202800,16688183900,43200,43200,43200,43200,0
|
|
20240624,202700,16688183900,43200,43200,43200,43200,0
|
|
20240624,202600,16688183900,43200,43200,43200,43200,0
|
|
20240624,202500,16688183900,43200,43200,43200,43200,0
|
|
20240624,202400,16688183900,43200,43200,43200,43200,0
|
|
20240624,202300,16688183900,43200,43200,43200,43200,0
|
|
20240624,202200,16688183900,43200,43200,43200,43200,0
|
|
20240624,202100,16688183900,43200,43200,43200,43200,0
|
|
20240624,202000,16688183900,43200,43200,43200,43200,0
|
|
20240624,201900,16688183900,43200,43200,43200,43200,0
|
|
20240624,201800,16688183900,43200,43200,43200,43200,0
|
|
20240624,201700,16688183900,43200,43200,43200,43200,0
|
|
20240624,201600,16688183900,43200,43200,43200,43200,0
|
|
20240624,201500,16688183900,43200,43200,43200,43200,0
|
|
20240624,201400,16688183900,43200,43200,43200,43200,0
|
|
20240624,201300,16688183900,43200,43200,43200,43200,0
|
|
20240624,201200,16688183900,43200,43200,43200,43200,0
|
|
20240624,201100,16688183900,43200,43200,43200,43200,0
|
|
20240624,201000,16688183900,43200,43200,43200,43200,0
|
|
20240624,200900,16688183900,43200,43200,43200,43200,15924
|
|
20240624,200800,16688183900,43200,43200,43200,43200,0
|
|
20240624,200700,16688183900,43200,43200,43200,43200,0
|
|
20240624,200600,16688183900,43200,43200,43200,43200,0
|
|
20240624,200500,16688183900,43200,43200,43200,43200,0
|
|
20240624,200400,16688183900,43200,43200,43200,43200,0
|
|
20240624,200300,16688183900,43200,43200,43200,43200,0
|
|
20240624,200200,16688183900,43200,43200,43200,43200,0
|
|
20240624,200100,16688183900,43200,43200,43200,43200,0
|
|
20240624,200000,16688183900,43200,43200,43200,43200,0
|
|
20240624,195900,16688183900,43200,43200,43200,43200,0
|
|
20240624,195800,16688183900,43200,43200,43200,43200,0
|
|
20240624,195700,16688183900,43200,43200,43200,43200,0
|
|
20240624,195600,16688183900,43200,43200,43200,43200,0
|
|
20240624,195500,16688183900,43200,43200,43200,43200,0
|
|
20240624,195400,16688183900,43200,43200,43200,43200,0
|
|
20240624,195300,16688183900,43200,43200,43200,43200,0
|
|
20240624,195200,16688183900,43200,43200,43200,43200,0
|
|
20240624,195100,16688183900,43200,43200,43200,43200,0
|
|
20240624,195000,16688183900,43200,43200,43200,43200,0
|
|
20240624,194900,16688183900,43200,43200,43200,43200,0
|
|
20240624,194800,16688183900,43200,43200,43200,43200,0
|
|
20240624,194700,16688183900,43200,43200,43200,43200,0
|
|
20240624,194600,16688183900,43200,43200,43200,43200,0
|
|
20240624,194500,16688183900,43200,43200,43200,43200,0
|
|
20240624,194400,16688183900,43200,43200,43200,43200,0
|
|
20240624,194300,16688183900,43200,43200,43200,43200,0
|
|
20240624,194200,16688183900,43200,43200,43200,43200,0
|
|
20240624,194100,16688183900,43200,43200,43200,43200,0
|
|
20240624,194000,16688183900,43200,43200,43200,43200,0
|
|
20240624,193900,16688183900,43200,43200,43200,43200,15924
|
|
20240624,193800,16688183900,43200,43200,43200,43200,0
|
|
20240624,193700,16688183900,43200,43200,43200,43200,0
|
|
20240624,193600,16688183900,43200,43200,43200,43200,0
|
|
20240624,193500,16688183900,43200,43200,43200,43200,0
|
|
20240624,193400,16688183900,43200,43200,43200,43200,0
|
|
20240624,193300,16688183900,43200,43200,43200,43200,0
|
|
20240624,193200,16688183900,43200,43200,43200,43200,0
|
|
20240624,193100,16688183900,43200,43200,43200,43200,0
|
|
20240624,193000,16688183900,43200,43200,43200,43200,0
|
|
20240624,192900,16688183900,43200,43200,43200,43200,0
|
|
20240624,192800,16688183900,43200,43200,43200,43200,0
|
|
20240624,192700,16688183900,43200,43200,43200,43200,0
|
|
20240624,192600,16688183900,43200,43200,43200,43200,0
|
|
20240624,192500,16688183900,43200,43200,43200,43200,0
|
|
20240624,192400,16688183900,43200,43200,43200,43200,0
|
|
20240624,192300,16688183900,43200,43200,43200,43200,0
|
|
20240624,192200,16688183900,43200,43200,43200,43200,0
|
|
20240624,192100,16688183900,43200,43200,43200,43200,0
|
|
20240624,192000,16688183900,43200,43200,43200,43200,0
|
|
20240624,191900,16688183900,43200,43200,43200,43200,0
|
|
20240624,191800,16688183900,43200,43200,43200,43200,0
|
|
20240624,191700,16688183900,43200,43200,43200,43200,0
|
|
20240624,191600,16688183900,43200,43200,43200,43200,0
|
|
20240624,191500,16688183900,43200,43200,43200,43200,0
|
|
20240624,191400,16688183900,43200,43200,43200,43200,0
|
|
20240624,191300,16688183900,43200,43200,43200,43200,0
|
|
20240624,191200,16688183900,43200,43200,43200,43200,0
|
|
20240624,191100,16688183900,43200,43200,43200,43200,0
|
|
20240624,191000,16688183900,43200,43200,43200,43200,0
|
|
20240624,190900,16688183900,43200,43200,43200,43200,15924
|
|
20240624,190800,16688183900,43200,43200,43200,43200,0
|
|
20240624,190700,16688183900,43200,43200,43200,43200,0
|
|
20240624,190600,16688183900,43200,43200,43200,43200,0
|
|
20240624,190500,16688183900,43200,43200,43200,43200,0
|
|
20240624,190400,16688183900,43200,43200,43200,43200,0
|
|
20240624,190300,16688183900,43200,43200,43200,43200,0
|
|
20240624,190200,16688183900,43200,43200,43200,43200,0
|
|
20240624,190100,16688183900,43200,43200,43200,43200,0
|
|
20240624,190000,16688183900,43200,43200,43200,43200,0
|
|
20240624,185900,16688183900,43200,43200,43200,43200,0
|
|
20240624,185800,16688183900,43200,43200,43200,43200,0
|
|
20240624,185700,16688183900,43200,43200,43200,43200,0
|
|
20240624,185600,16688183900,43200,43200,43200,43200,0
|
|
20240624,185500,16688183900,43200,43200,43200,43200,0
|
|
20240624,185400,16688183900,43200,43200,43200,43200,0
|
|
20240624,185300,16688183900,43200,43200,43200,43200,0
|
|
20240624,185200,16688183900,43200,43200,43200,43200,0
|
|
20240624,185100,16688183900,43200,43200,43200,43200,0
|
|
20240624,185000,16688183900,43200,43200,43200,43200,0
|
|
20240624,184900,16688183900,43200,43200,43200,43200,0
|
|
20240624,184800,16688183900,43200,43200,43200,43200,0
|
|
20240624,184700,16688183900,43200,43200,43200,43200,0
|
|
20240624,184600,16688183900,43200,43200,43200,43200,0
|
|
20240624,184500,16688183900,43200,43200,43200,43200,0
|
|
20240624,184400,16688183900,43200,43200,43200,43200,0
|
|
20240624,184300,16688183900,43200,43200,43200,43200,0
|
|
20240624,184200,16688183900,43200,43200,43200,43200,0
|
|
20240624,184100,16688183900,43200,43200,43200,43200,0
|
|
20240624,184000,16688183900,43200,43200,43200,43200,0
|
|
20240624,183900,16688183900,43200,43200,43200,43200,15924
|
|
20240624,183800,16688183900,43200,43200,43200,43200,0
|
|
20240624,183700,16688183900,43200,43200,43200,43200,0
|
|
20240624,183600,16688183900,43200,43200,43200,43200,0
|
|
20240624,183500,16688183900,43200,43200,43200,43200,0
|
|
20240624,183400,16688183900,43200,43200,43200,43200,0
|
|
20240624,183300,16688183900,43200,43200,43200,43200,0
|
|
20240624,183200,16688183900,43200,43200,43200,43200,0
|
|
20240624,183100,16688183900,43200,43200,43200,43200,0
|
|
20240624,183000,16688183900,43200,43200,43200,43200,0
|
|
20240624,182900,16688183900,43200,43200,43200,43200,0
|
|
20240624,182800,16688183900,43200,43200,43200,43200,0
|
|
20240624,182700,16688183900,43200,43200,43200,43200,0
|
|
20240624,182600,16688183900,43200,43200,43200,43200,0
|
|
20240624,182500,16688183900,43200,43200,43200,43200,0
|
|
20240624,182400,16688183900,43200,43200,43200,43200,0
|
|
20240624,182300,16688183900,43200,43200,43200,43200,0
|
|
20240624,182200,16688183900,43200,43200,43200,43200,0
|
|
20240624,182100,16688183900,43200,43200,43200,43200,0
|
|
20240624,182000,16688183900,43200,43200,43200,43200,0
|
|
20240624,181900,16688183900,43200,43200,43200,43200,0
|
|
20240624,181800,16688183900,43200,43200,43200,43200,0
|
|
20240624,181700,16688183900,43200,43200,43200,43200,0
|
|
20240624,181600,16688183900,43200,43200,43200,43200,0
|
|
20240624,181500,16688183900,43200,43200,43200,43200,0
|
|
20240624,181400,16688183900,43200,43200,43200,43200,0
|
|
20240624,181300,16688183900,43200,43200,43200,43200,0
|
|
20240624,181200,16688183900,43200,43200,43200,43200,0
|
|
20240624,181100,16688183900,43200,43200,43200,43200,0
|
|
20240624,181000,16688183900,43200,43200,43200,43200,0
|
|
20240624,180900,16688183900,43200,43200,43200,43200,15924
|
|
20240624,180800,16688183900,43200,43200,43200,43200,0
|
|
20240624,180700,16688183900,43200,43200,43200,43200,0
|
|
20240624,180600,16688183900,43200,43200,43200,43200,0
|
|
20240624,180500,16688183900,43200,43200,43200,43200,0
|
|
20240624,180400,16688183900,43200,43200,43200,43200,0
|
|
20240624,180300,16688183900,43200,43200,43200,43200,0
|
|
20240624,180200,16688183900,43200,43200,43200,43200,0
|
|
20240624,180100,16688183900,43200,43200,43200,43200,0
|
|
20240624,180000,16688183900,43200,43200,43200,43200,0
|
|
20240624,175900,16688183900,43200,43200,43200,43200,0
|
|
20240624,175800,16688183900,43200,43200,43200,43200,0
|
|
20240624,175700,16688183900,43200,43200,43200,43200,0
|
|
20240624,175600,16688183900,43200,43200,43200,43200,0
|
|
20240624,175500,16688183900,43200,43200,43200,43200,0
|
|
20240624,175400,16688183900,43200,43200,43200,43200,0
|
|
20240624,175300,16688183900,43200,43200,43200,43200,0
|
|
20240624,175200,16688183900,43200,43200,43200,43200,0
|
|
20240624,175100,16688183900,43200,43200,43200,43200,0
|
|
20240624,175000,16688183900,43200,43200,43200,43200,0
|
|
20240624,174900,16688183900,43200,43200,43200,43200,0
|
|
20240624,174800,16688183900,43200,43200,43200,43200,0
|
|
20240624,174700,16688183900,43200,43200,43200,43200,0
|
|
20240624,174600,16688183900,43200,43200,43200,43200,0
|
|
20240624,174500,16688183900,43200,43200,43200,43200,0
|
|
20240624,174400,16688183900,43200,43200,43200,43200,0
|
|
20240624,174300,16688183900,43200,43200,43200,43200,0
|
|
20240624,174200,16688183900,43200,43200,43200,43200,0
|
|
20240624,174100,16688183900,43200,43200,43200,43200,0
|
|
20240624,174000,16688183900,43200,43200,43200,43200,0
|
|
20240624,173900,16688183900,43200,43200,43200,43200,15924
|
|
20240624,173800,16688183900,43200,43200,43200,43200,0
|
|
20240624,173700,16688183900,43200,43200,43200,43200,0
|
|
20240624,173600,16688183900,43200,43200,43200,43200,0
|
|
20240624,173500,16688183900,43200,43200,43200,43200,0
|
|
20240624,173400,16688183900,43200,43200,43200,43200,0
|
|
20240624,173300,16688183900,43200,43200,43200,43200,0
|
|
20240624,173200,16688183900,43200,43200,43200,43200,0
|
|
20240624,173100,16688183900,43200,43200,43200,43200,0
|
|
20240624,173000,16688183900,43200,43200,43200,43200,0
|
|
20240624,172900,16688183900,43200,43200,43200,43200,0
|
|
20240624,172800,16688183900,43200,43200,43200,43200,0
|
|
20240624,172700,16688183900,43200,43200,43200,43200,0
|
|
20240624,172600,16688183900,43200,43200,43200,43200,0
|
|
20240624,172500,16688183900,43200,43200,43200,43200,0
|
|
20240624,172400,16688183900,43200,43200,43200,43200,0
|
|
20240624,172300,16688183900,43200,43200,43200,43200,0
|
|
20240624,172200,16688183900,43200,43200,43200,43200,0
|
|
20240624,172100,16688183900,43200,43200,43200,43200,0
|
|
20240624,172000,16688183900,43200,43200,43200,43200,0
|
|
20240624,171900,16688183900,43200,43200,43200,43200,0
|
|
20240624,171800,16688183900,43200,43200,43200,43200,0
|
|
20240624,171700,16688183900,43200,43200,43200,43200,0
|
|
20240624,171600,16688183900,43200,43200,43200,43200,0
|
|
20240624,171500,16688183900,43200,43200,43200,43200,0
|
|
20240624,171400,16688183900,43200,43200,43200,43200,0
|
|
20240624,171300,16688183900,43200,43200,43200,43200,0
|
|
20240624,171200,16688183900,43200,43200,43200,43200,0
|
|
20240624,171100,16688183900,43200,43200,43200,43200,0
|
|
20240624,171000,16688183900,43200,43200,43200,43200,0
|
|
20240624,170900,16688183900,43200,43200,43200,43200,15924
|
|
20240624,170800,16688183900,43200,43200,43200,43200,0
|
|
20240624,170700,16688183900,43200,43200,43200,43200,0
|
|
20240624,170600,16688183900,43200,43200,43200,43200,0
|
|
20240624,170500,16688183900,43200,43200,43200,43200,0
|
|
20240624,170400,16688183900,43200,43200,43200,43200,0
|
|
20240624,170300,16688183900,43200,43200,43200,43200,0
|
|
20240624,170200,16688183900,43200,43200,43200,43200,0
|
|
20240624,170100,16688183900,43200,43200,43200,43200,0
|
|
20240624,170000,16688183900,43200,43200,43200,43200,0
|
|
20240624,165900,16688183900,43200,43200,43200,43200,0
|
|
20240624,165800,16688183900,43200,43200,43200,43200,0
|
|
20240624,165700,16688183900,43200,43200,43200,43200,0
|
|
20240624,165600,16688183900,43200,43200,43200,43200,0
|
|
20240624,165500,16688183900,43200,43200,43200,43200,0
|
|
20240624,165400,16688183900,43200,43200,43200,43200,0
|
|
20240624,165300,16688183900,43200,43200,43200,43200,0
|
|
20240624,165200,16688183900,43200,43200,43200,43200,0
|
|
20240624,165100,16688183900,43200,43200,43200,43200,0
|
|
20240624,165000,16688183900,43200,43200,43200,43200,0
|
|
20240624,164900,16688183900,43200,43200,43200,43200,0
|
|
20240624,164800,16688183900,43200,43200,43200,43200,0
|
|
20240624,164700,16688183900,43200,43200,43200,43200,0
|
|
20240624,164600,16688183900,43200,43200,43200,43200,0
|
|
20240624,164500,16688183900,43200,43200,43200,43200,0
|
|
20240624,164400,16688183900,43200,43200,43200,43200,0
|
|
20240624,164300,16688183900,43200,43200,43200,43200,0
|
|
20240624,164200,16688183900,43200,43200,43200,43200,0
|
|
20240624,164100,16688183900,43200,43200,43200,43200,0
|
|
20240624,164000,16688183900,43200,43200,43200,43200,0
|
|
20240624,163900,16688183900,43200,43200,43200,43200,15924
|
|
20240624,163800,16688183900,43200,43200,43200,43200,0
|
|
20240624,163700,16688183900,43200,43200,43200,43200,0
|
|
20240624,163600,16688183900,43200,43200,43200,43200,0
|
|
20240624,163500,16688183900,43200,43200,43200,43200,0
|
|
20240624,163400,16688183900,43200,43200,43200,43200,0
|
|
20240624,163300,16688183900,43200,43200,43200,43200,0
|
|
20240624,163200,16688183900,43200,43200,43200,43200,0
|
|
20240624,163100,16688183900,43200,43200,43200,43200,0
|
|
20240624,163000,16688183900,43200,43200,43200,43200,0
|
|
20240624,162900,16688183900,43200,43200,43200,43200,0
|
|
20240624,162800,16688183900,43200,43200,43200,43200,0
|
|
20240624,162700,16688183900,43200,43200,43200,43200,0
|
|
20240624,162600,16688183900,43200,43200,43200,43200,0
|
|
20240624,162500,16688183900,43200,43200,43200,43200,0
|
|
20240624,162400,16688183900,43200,43200,43200,43200,0
|
|
20240624,162300,16688183900,43200,43200,43200,43200,0
|
|
20240624,162200,16688183900,43200,43200,43200,43200,0
|
|
20240624,162100,16688183900,43200,43200,43200,43200,0
|
|
20240624,162000,16688183900,43200,43200,43200,43200,0
|
|
20240624,161900,16688183900,43200,43200,43200,43200,0
|
|
20240624,161800,16688183900,43200,43200,43200,43200,0
|
|
20240624,161700,16688183900,43200,43200,43200,43200,0
|
|
20240624,161600,16688183900,43200,43200,43200,43200,0
|
|
20240624,161500,16688183900,43200,43200,43200,43200,0
|
|
20240624,161400,16688183900,43200,43200,43200,43200,0
|
|
20240624,161300,16688183900,43200,43200,43200,43200,0
|
|
20240624,161200,16688183900,43200,43200,43200,43200,0
|
|
20240624,161100,16688183900,43200,43200,43200,43200,0
|
|
20240624,161000,16688183900,43200,43200,43200,43200,0
|
|
20240624,160900,16688183900,43200,43200,43200,43200,15924
|
|
20240624,160800,16688183900,43200,43200,43200,43200,0
|
|
20240624,160700,16688183900,43200,43200,43200,43200,0
|
|
20240624,160600,16688183900,43200,43200,43200,43200,0
|
|
20240624,160500,16688183900,43200,43200,43200,43200,0
|
|
20240624,160400,16688183900,43200,43200,43200,43200,0
|
|
20240624,160300,16688183900,43200,43200,43200,43200,0
|
|
20240624,160200,16688183900,43200,43200,43200,43200,0
|
|
20240624,160100,16688183900,43200,43200,43200,43200,0
|
|
20240624,160000,16688183900,43200,43200,43200,43200,0
|
|
20240624,155900,16688183900,43200,43200,43200,43200,0
|
|
20240624,155800,16688183900,43200,43200,43200,43200,0
|
|
20240624,155700,16688183900,43200,43200,43200,43200,0
|
|
20240624,155600,16688183900,43200,43200,43200,43200,0
|
|
20240624,155500,16688183900,43200,43200,43200,43200,0
|
|
20240624,155400,16688183900,43200,43200,43200,43200,0
|
|
20240624,155300,16688183900,43200,43200,43200,43200,0
|
|
20240624,155200,16688183900,43200,43200,43200,43200,0
|
|
20240624,155100,16688183900,43200,43200,43200,43200,0
|
|
20240624,155000,16688183900,43200,43200,43200,43200,0
|
|
20240624,154900,16688183900,43200,43200,43200,43200,0
|
|
20240624,154800,16688183900,43200,43200,43200,43200,0
|
|
20240624,154700,16688183900,43200,43200,43200,43200,0
|
|
20240624,154600,16688183900,43200,43200,43200,43200,0
|
|
20240624,154500,16688183900,43200,43200,43200,43200,0
|
|
20240624,154400,16688183900,43200,43200,43200,43200,0
|
|
20240624,154300,16688183900,43200,43200,43200,43200,0
|
|
20240624,154200,16688183900,43200,43200,43200,43200,0
|
|
20240624,154100,16688183900,43200,43200,43200,43200,0
|
|
20240624,154000,16688183900,43200,43200,43200,43200,0
|
|
20240624,153900,16688183900,43200,43200,43200,43200,15924
|
|
20240624,153800,16688183900,43200,43200,43200,43200,0
|
|
20240624,153700,16688183900,43200,43200,43200,43200,0
|
|
20240624,153600,16688183900,43200,43200,43200,43200,0
|
|
20240624,153500,16688183900,43200,43200,43200,43200,0
|
|
20240624,153400,16688183900,43200,43200,43200,43200,0
|
|
20240624,153300,16688183900,43200,43200,43200,43200,0
|
|
20240624,153200,16688183900,43200,43200,43200,43200,0
|
|
20240624,153100,16688183900,43200,43200,43200,43200,0
|
|
20240624,153000,16688183900,43200,43200,43200,43200,15924
|
|
20240624,152900,16000267100,43600,43600,43600,43600,0
|
|
20240624,152800,16000267100,43600,43600,43600,43600,0
|
|
20240624,152700,16000267100,43600,43600,43600,43600,0
|
|
20240624,152600,16000267100,43600,43600,43600,43600,0
|
|
20240624,152500,16000267100,43600,43600,43600,43600,0
|
|
20240624,152400,16000267100,43600,43600,43600,43600,0
|
|
20240624,152300,16000267100,43600,43600,43600,43600,0
|
|
20240624,152200,16000267100,43600,43600,43600,43600,0
|
|
20240624,152100,16000267100,43600,43600,43600,43600,0
|
|
20240624,152000,16000267100,43600,43600,43600,43600,0
|
|
20240624,151900,16000267100,43600,43700,43800,43550,244
|
|
20240624,151800,15989624000,43750,43800,43850,43750,3632
|
|
20240624,151700,15830467400,43800,43750,43850,43700,3982
|
|
20240624,151600,15656052550,43750,43700,43750,43600,3132
|
|
20240624,151500,15519240050,43700,43600,43700,43550,3893
|
|
20240624,151400,15349411850,43650,43500,43650,43450,4687
|
|
20240624,151300,15145411450,43500,43500,43500,43450,638
|
|
20240624,151200,15117659000,43500,43500,43500,43400,775
|
|
20240624,151100,15083985100,43450,43450,43500,43400,907
|
|
20240624,151000,15044579100,43500,43450,43500,43400,1131
|
|
20240624,150900,14995439100,43450,43450,43450,43350,689
|
|
20240624,150800,14965515200,43450,43450,43450,43400,882
|
|
20240624,150700,14927223500,43500,43450,43500,43450,787
|
|
20240624,150600,14893027300,43450,43450,43500,43350,751
|
|
20240624,150500,14860409000,43500,43400,43500,43350,2629
|
|
20240624,150400,14746275750,43400,43350,43400,43300,510
|
|
20240624,150300,14724164650,43350,43400,43400,43300,750
|
|
20240624,150200,14691666800,43400,43400,43400,43300,919
|
|
20240624,150100,14651819300,43400,43300,43400,43300,698
|
|
20240624,150000,14621562150,43350,43350,43400,43250,684
|
|
20240624,145900,14591925350,43350,43300,43400,43200,622
|
|
20240624,145800,14564990050,43350,43400,43400,43250,647
|
|
20240624,145700,14536957900,43350,43350,43400,43300,591
|
|
20240624,145600,14511339850,43300,43350,43400,43300,1146
|
|
20240624,145500,14461693450,43350,43300,43350,43250,1039
|
|
20240624,145400,14416724400,43300,43250,43350,43200,1893
|
|
20240624,145300,14334780250,43300,43350,43350,43250,721
|
|
20240624,145200,14303580800,43350,43300,43350,43150,851
|
|
20240624,145100,14266765400,43300,43250,43300,43150,1168
|
|
20240624,145000,14216270850,43200,43250,43250,43150,388
|
|
20240624,144900,14199520500,43250,43200,43250,43150,879
|
|
20240624,144800,14161568650,43200,43200,43250,43100,728
|
|
20240624,144700,14130141950,43150,43200,43250,43050,1499
|
|
20240624,144600,14065492100,43200,43250,43250,43150,914
|
|
20240624,144500,14026024550,43250,43300,43300,43200,383
|
|
20240624,144400,14009457850,43300,43250,43300,43200,527
|
|
20240624,144300,13986677100,43250,43250,43300,43200,378
|
|
20240624,144200,13970326400,43250,43300,43300,43250,494
|
|
20240624,144100,13948951500,43300,43300,43400,43250,425
|
|
20240624,144000,13930547950,43300,43250,43350,43200,499
|
|
20240624,143900,13908944800,43250,43300,43300,43200,373
|
|
20240624,143800,13892813300,43300,43250,43350,43150,726
|
|
20240624,143700,13861437000,43250,43300,43350,43150,621
|
|
20240624,143600,13834592700,43300,43250,43300,43200,2165
|
|
20240624,143500,13741036400,43250,43250,43300,43150,1735
|
|
20240624,143400,13665971650,43200,43200,43300,43150,508
|
|
20240624,143300,13644021050,43200,43200,43250,43100,582
|
|
20240624,143200,13618895450,43200,43200,43200,43100,763
|
|
20240624,143100,13585977950,43200,43200,43300,43150,381
|
|
20240624,143000,13569514650,43200,43250,43300,43150,580
|
|
20240624,142900,13544453550,43300,43300,43300,43200,607
|
|
20240624,142800,13518209100,43300,43250,43300,43150,613
|
|
20240624,142700,13491725800,43200,43200,43300,43150,478
|
|
20240624,142600,13471081850,43200,43200,43250,43100,548
|
|
20240624,142500,13447417000,43250,43250,43350,43100,822
|
|
20240624,142400,13411924700,43200,43200,43400,43150,787
|
|
20240624,142300,13377904250,43250,43250,43400,43200,766
|
|
20240624,142200,13344776600,43250,43350,43350,43200,331
|
|
20240624,142100,13330469300,43350,43300,43400,43150,689
|
|
20240624,142000,13300672100,43300,43250,43300,43150,832
|
|
20240624,141900,13264706100,43250,43300,43300,43150,410
|
|
20240624,141800,13246982250,43300,43300,43300,43150,644
|
|
20240624,141700,13219149450,43300,43300,43300,43150,387
|
|
20240624,141600,13202415800,43250,43350,43350,43150,580
|
|
20240624,141500,13177364550,43350,43200,43400,43100,1049
|
|
20240624,141400,13132027050,43200,43250,43250,43100,2392
|
|
20240624,141300,13028721050,43250,43250,43400,43200,235
|
|
20240624,141200,13018548550,43250,43300,43350,43250,1222
|
|
20240624,141100,12965650500,43300,43250,43300,43250,672
|
|
20240624,141000,12936580900,43300,43350,43350,43250,387
|
|
20240624,140900,12919821400,43350,43350,43400,43300,557
|
|
20240624,140800,12895691300,43350,43350,43400,43300,940
|
|
20240624,140700,12854943200,43350,43350,43400,43350,671
|
|
20240624,140600,12825848600,43400,43450,43500,43350,599
|
|
20240624,140500,12799849250,43400,43400,43450,43350,676
|
|
20240624,140400,12770507750,43400,43500,43500,43400,700
|
|
20240624,140300,12740121450,43450,43400,43500,43350,679
|
|
20240624,140200,12710672500,43400,43350,43500,43350,594
|
|
20240624,140100,12684900600,43300,43350,43400,43300,429
|
|
20240624,140000,12666306950,43350,43450,43500,43350,2816
|
|
20240624,135900,12544120200,43450,43400,43500,43350,802
|
|
20240624,135800,12509321150,43350,43450,43450,43350,668
|
|
20240624,135700,12480338150,43400,43450,43450,43350,869
|
|
20240624,135600,12442633600,43450,43350,43500,43300,2412
|
|
20240624,135500,12338012000,43300,43450,43450,43300,2672
|
|
20240624,135400,12222195300,43400,43250,43450,43200,1535
|
|
20240624,135300,12155724850,43250,43250,43300,43050,1042
|
|
20240624,135200,12110687500,43250,43150,43250,43100,1509
|
|
20240624,135100,12045547450,43150,43250,43250,43100,563
|
|
20240624,135000,12021249400,43100,43150,43250,43100,1311
|
|
20240624,134900,11964616050,43150,43200,43200,43100,853
|
|
20240624,134800,11927795800,43250,43200,43300,43100,1749
|
|
20240624,134700,11852269900,43200,43150,43200,43100,1128
|
|
20240624,134600,11803595600,43200,43350,43350,43100,2603
|
|
20240624,134500,11691147050,43350,43400,43450,43300,689
|
|
20240624,134400,11661294500,43400,43450,43450,43300,1196
|
|
20240624,134300,11609419850,43450,43500,43500,43350,646
|
|
20240624,134200,11581384450,43350,43450,43500,43350,376
|
|
20240624,134100,11565053950,43450,43450,43500,43350,475
|
|
20240624,134000,11544412250,43500,43500,43500,43350,360
|
|
20240624,133900,11528775200,43500,43500,43500,43350,327
|
|
20240624,133800,11514561200,43450,43500,43500,43350,1136
|
|
20240624,133700,11465190350,43500,43450,43500,43450,252
|
|
20240624,133600,11454230400,43500,43450,43500,43400,473
|
|
20240624,133500,11433680400,43450,43450,43450,43350,620
|
|
20240624,133400,11406766250,43450,43450,43500,43350,586
|
|
20240624,133300,11381303150,43450,43400,43500,43400,309
|
|
20240624,133200,11367877200,43450,43500,43500,43400,468
|
|
20240624,133100,11347556900,43500,43450,43500,43400,689
|
|
20240624,133000,11317631050,43450,43400,43450,43400,212
|
|
20240624,132900,11308420600,43450,43500,43500,43400,502
|
|
20240624,132800,11286599800,43500,43500,43500,43450,281
|
|
20240624,132700,11274376850,43500,43550,43550,43450,289
|
|
20240624,132600,11261802150,43500,43500,43500,43400,562
|
|
20240624,132500,11237376350,43500,43550,43550,43400,500
|
|
20240624,132400,11215638200,43550,43600,43600,43500,406
|
|
20240624,132300,11197949300,43600,43550,43600,43400,438
|
|
20240624,132200,11178889750,43500,43500,43500,43450,695
|
|
20240624,132100,11148671850,43500,43550,43650,43450,1365
|
|
20240624,132000,11089260750,43550,43600,43650,43500,400
|
|
20240624,131900,11071823100,43700,43500,43700,43500,311
|
|
20240624,131800,11058265300,43650,43600,43650,43500,553
|
|
20240624,131700,11034160800,43550,43600,43600,43550,341
|
|
20240624,131600,11019304100,43600,43650,43650,43550,779
|
|
20240624,131500,10985339400,43650,43600,43650,43550,241
|
|
20240624,131400,10974825850,43600,43650,43650,43550,424
|
|
20240624,131300,10956333250,43600,43600,43650,43550,374
|
|
20240624,131200,10940019200,43600,43600,43600,43500,566
|
|
20240624,131100,10915372300,43600,43600,43650,43550,410
|
|
20240624,131000,10897492500,43650,43600,43650,43500,587
|
|
20240624,130900,10871917900,43550,43650,43650,43550,437
|
|
20240624,130800,10852862750,43650,43650,43700,43600,961
|
|
20240624,130700,10810949800,43700,43650,43700,43600,497
|
|
20240624,130600,10789251600,43650,43650,43700,43650,219
|
|
20240624,130500,10779686900,43700,43700,43700,43650,480
|
|
20240624,130400,10758716200,43700,43750,43750,43650,1202
|
|
20240624,130300,10706184900,43750,43750,43750,43700,421
|
|
20240624,130200,10687767250,43800,43850,43850,43800,1139
|
|
20240624,130100,10637868650,43850,43900,43950,43850,334
|
|
20240624,130000,10623205200,43950,43900,43950,43800,471
|
|
20240624,125900,10602523200,43900,43950,43950,43850,452
|
|
20240624,125800,10582685000,43950,43950,43950,43850,393
|
|
20240624,125700,10565426350,43950,43950,43950,43850,456
|
|
20240624,125600,10545391550,43900,43950,43950,43900,535
|
|
20240624,125500,10521890850,43900,43900,43950,43800,1456
|
|
20240624,125400,10457969750,43850,43900,43950,43850,343
|
|
20240624,125300,10442912050,43850,43900,43950,43800,1752
|
|
20240624,125200,10366064650,43900,44000,44000,43850,554
|
|
20240624,125100,10341728900,44000,43950,44000,43900,334
|
|
20240624,125000,10327037600,43950,44000,44000,43900,501
|
|
20240624,124900,10305006750,44000,43950,44000,43950,208
|
|
20240624,124800,10295855800,44000,43950,44000,43900,506
|
|
20240624,124700,10273611300,43950,43950,43950,43850,365
|
|
20240624,124600,10257580650,43950,43950,44000,43850,493
|
|
20240624,124500,10235915100,43900,44000,44000,43900,470
|
|
20240624,124400,10215248600,44000,43900,44000,43900,443
|
|
20240624,124300,10195771200,43950,44000,44000,43900,517
|
|
20240624,124200,10173051350,44000,43950,44000,43950,314
|
|
20240624,124100,10159240750,44000,43950,44000,43900,593
|
|
20240624,124000,10133167550,43950,43950,43950,43850,225
|
|
20240624,123900,10123282550,43950,43900,43950,43850,353
|
|
20240624,123800,10107782400,43900,43850,43900,43800,452
|
|
20240624,123700,10087964000,43850,43800,43850,43800,670
|
|
20240624,123600,10058598350,43850,43900,43900,43800,750
|
|
20240624,123500,10025711500,43900,44000,44000,43850,841
|
|
20240624,123400,9988772550,44000,44000,44050,43950,475
|
|
20240624,123300,9967878150,44000,44000,44050,43950,623
|
|
20240624,123200,9940456100,44050,44050,44100,43950,756
|
|
20240624,123100,9907182200,44050,44100,44100,44000,894
|
|
20240624,123000,9867792500,44100,44000,44100,43950,7220
|
|
20240624,122900,9550021900,44000,43950,44000,43900,3469
|
|
20240624,122800,9397531500,43950,43900,43950,43850,2912
|
|
20240624,122700,9269723100,43900,43750,43900,43750,3714
|
|
20240624,122600,9106892450,43800,43800,43800,43700,444
|
|
20240624,122500,9087447700,43800,43800,43850,43750,487
|
|
20240624,122400,9066118700,43800,43800,43850,43750,957
|
|
20240624,122300,9024202050,43800,43800,43800,43750,544
|
|
20240624,122200,9000382200,43800,43850,43850,43500,541
|
|
20240624,122100,8976715050,43850,43800,43850,43750,507
|
|
20240624,122000,8954497850,43800,43850,43850,43700,545
|
|
20240624,121900,8930627900,43850,43800,43850,43750,418
|
|
20240624,121800,8912309600,43800,43800,43850,43750,546
|
|
20240624,121700,8888387450,43800,43800,43800,43750,448
|
|
20240624,121600,8868766350,43750,43800,43800,43700,671
|
|
20240624,121500,8839405950,43800,43850,43850,43750,513
|
|
20240624,121400,8816930100,43850,43800,43850,43750,497
|
|
20240624,121300,8795155200,43800,43750,43800,43700,379
|
|
20240624,121200,8778568700,43750,43800,43800,43750,678
|
|
20240624,121100,8748887150,43800,43750,43800,43700,401
|
|
20240624,121000,8731341550,43750,43800,43800,43750,545
|
|
20240624,120900,8707480000,43800,43800,43800,43750,348
|
|
20240624,120800,8692245500,43800,43850,43850,43750,584
|
|
20240624,120700,8666667200,43850,43850,43850,43800,1680
|
|
20240624,120600,8593066550,43850,43850,43850,43800,568
|
|
20240624,120500,8568170800,43850,43850,43850,43800,458
|
|
20240624,120400,8548087900,43800,43850,43850,43800,210
|
|
20240624,120300,8538881950,43850,43800,43850,43800,496
|
|
20240624,120200,8517141400,43800,43750,43800,43700,1026
|
|
20240624,120100,8472208750,43750,43750,43750,43700,409
|
|
20240624,120000,8454318600,43750,43750,43750,43700,258
|
|
20240624,115900,8443035450,43700,43700,43750,43650,732
|
|
20240624,115800,8411035900,43650,43700,43700,43600,1180
|
|
20240624,115700,8359521300,43700,43750,43750,43650,300
|
|
20240624,115600,8346411750,43750,43600,43750,43600,536
|
|
20240624,115500,8323000000,43600,43700,43750,43600,235
|
|
20240624,115400,8312732850,43750,43700,43750,43600,432
|
|
20240624,115300,8293841400,43700,43700,43750,43500,1742
|
|
20240624,115200,8217924550,43750,43750,43800,43600,825
|
|
20240624,115100,8181875650,43750,43750,43800,43650,512
|
|
20240624,115000,8159483400,43750,43750,43800,43700,495
|
|
20240624,114900,8137840050,43700,43750,43800,43700,642
|
|
20240624,114800,8109733050,43800,43800,43800,43750,545
|
|
20240624,114700,8085870400,43800,43800,43800,43750,427
|
|
20240624,114600,8067170950,43800,43850,43850,43750,520
|
|
20240624,114500,8044390100,43850,43800,43850,43800,600
|
|
20240624,114400,8018091250,43850,43850,43850,43800,341
|
|
20240624,114300,8003142250,43850,43850,43850,43750,554
|
|
20240624,114200,7978854850,43850,43850,43850,43800,585
|
|
20240624,114100,7953212000,43850,43800,43850,43800,1006
|
|
20240624,114000,7909106500,43850,43850,43850,43800,496
|
|
20240624,113900,7887359400,43850,43800,43850,43750,597
|
|
20240624,113800,7861212150,43800,43800,43800,43750,634
|
|
20240624,113700,7833443700,43800,43800,43800,43750,617
|
|
20240624,113600,7806420400,43800,43800,43800,43750,469
|
|
20240624,113500,7785881900,43750,43800,43800,43700,391
|
|
20240624,113400,7768770850,43800,43750,43800,43700,689
|
|
20240624,113300,7738612850,43750,43800,43800,43700,1001
|
|
20240624,113200,7694824450,43750,43750,43800,43700,313
|
|
20240624,113100,7681116100,43750,43700,43800,43700,743
|
|
20240624,113000,7648607850,43700,43800,43800,43700,1682
|
|
20240624,112900,7575012050,43800,43800,43800,43750,971
|
|
20240624,112800,7532489300,43800,43800,43800,43750,522
|
|
20240624,112700,7509628950,43800,43800,43800,43750,671
|
|
20240624,112600,7480240600,43800,43700,43800,43700,4361
|
|
20240624,112500,7289567500,43700,43650,43700,43600,1022
|
|
20240624,112400,7244937950,43650,43650,43650,43600,480
|
|
20240624,112300,7223986750,43650,43600,43650,43550,801
|
|
20240624,112200,7189053600,43600,43600,43600,43550,904
|
|
20240624,112100,7149640400,43600,43600,43600,43500,477
|
|
20240624,112000,7128863750,43550,43600,43600,43550,901
|
|
20240624,111900,7089586700,43600,43650,43650,43550,699
|
|
20240624,111800,7059109150,43650,43650,43650,43600,1056
|
|
20240624,111700,7013029650,43650,43500,43650,43500,3188
|
|
20240624,111600,6874041700,43550,43500,43600,43500,1365
|
|
20240624,111500,6814573300,43500,43550,43550,43450,386
|
|
20240624,111400,6797779350,43550,43500,43600,43500,486
|
|
20240624,111300,6776615250,43550,43550,43550,43500,346
|
|
20240624,111200,6761550950,43500,43550,43550,43500,297
|
|
20240624,111100,6748618000,43550,43550,43550,43450,658
|
|
20240624,111000,6719975650,43550,43500,43550,43500,231
|
|
20240624,110900,6709921850,43500,43450,43500,43400,621
|
|
20240624,110800,6682934700,43450,43450,43500,43400,481
|
|
20240624,110700,6662043100,43500,43500,43550,43450,442
|
|
20240624,110600,6642812050,43550,43550,43600,43500,1575
|
|
20240624,110500,6574225550,43550,43600,43600,43500,877
|
|
20240624,110400,6536025650,43600,43500,43600,43450,660
|
|
20240624,110300,6507287600,43500,43500,43500,43450,417
|
|
20240624,110200,6489150600,43500,43450,43500,43400,525
|
|
20240624,110100,6466336250,43500,43550,43550,43450,352
|
|
20240624,110000,6451015100,43550,43550,43550,43500,546
|
|
20240624,105900,6427237600,43550,43550,43550,43500,133
|
|
20240624,105800,6421446300,43550,43550,43550,43450,344
|
|
20240624,105700,6406473550,43550,43500,43550,43500,485
|
|
20240624,105600,6385355050,43550,43450,43550,43450,293
|
|
20240624,105500,6372598950,43450,43450,43500,43400,506
|
|
20240624,105400,6350601350,43500,43550,43550,43300,1647
|
|
20240624,105300,6279069050,43550,43600,43600,43500,1262
|
|
20240624,105200,6224100450,43600,43500,43600,43500,3571
|
|
20240624,105100,6068687650,43500,43350,43500,43300,4564
|
|
20240624,105000,5870761750,43350,43450,43450,43300,960
|
|
20240624,104900,5829102550,43450,43450,43450,43400,482
|
|
20240624,104800,5808166500,43450,43450,43450,43400,405
|
|
20240624,104700,5790569450,43450,43400,43450,43400,590
|
|
20240624,104600,5764954800,43400,43400,43450,43350,1643
|
|
20240624,104500,5693636250,43400,43400,43400,43350,535
|
|
20240624,104400,5670434200,43400,43450,43450,43350,1245
|
|
20240624,104300,5616394350,43450,43450,43450,43400,665
|
|
20240624,104200,5587511700,43450,43400,43450,43400,427
|
|
20240624,104100,5568963950,43450,43450,43500,43450,497
|
|
20240624,104000,5547355550,43500,43450,43500,43450,1090
|
|
20240624,103900,5499978200,43450,43500,43500,43450,574
|
|
20240624,103800,5475020450,43500,43350,43500,43300,1746
|
|
20240624,103700,5399209300,43350,43100,43350,43100,1047
|
|
20240624,103600,5353954900,43100,43150,43150,43100,457
|
|
20240624,103500,5334250000,43150,43250,43300,43150,4461
|
|
20240624,103400,5141518100,43300,43250,43300,43200,1009
|
|
20240624,103300,5097873750,43300,43300,43300,43250,239
|
|
20240624,103200,5087530600,43250,43300,43300,43200,229
|
|
20240624,103100,5077620600,43250,43250,43250,43200,270
|
|
20240624,103000,5065948300,43200,43250,43300,43200,300
|
|
20240624,102900,5052968800,43250,43250,43300,43200,150
|
|
20240624,102800,5046476800,43200,43200,43300,43150,236
|
|
20240624,102700,5036271450,43250,43200,43250,43150,174
|
|
20240624,102600,5028752150,43200,43150,43200,43100,152
|
|
20240624,102500,5022192100,43150,43150,43150,43100,257
|
|
20240624,102400,5011104000,43150,43150,43200,43150,380
|
|
20240624,102300,4994701500,43200,43300,43300,43200,939
|
|
20240624,102200,4954083900,43300,43250,43300,43250,215
|
|
20240624,102100,4944778050,43300,43250,43300,43200,348
|
|
20240624,102000,4929726950,43250,43300,43350,43200,1945
|
|
20240624,101900,4845545750,43350,43300,43350,43250,788
|
|
20240624,101800,4811431050,43250,43150,43250,43150,1035
|
|
20240624,101700,4766714950,43150,43100,43150,43100,557
|
|
20240624,101600,4742703450,43100,43150,43150,43050,175
|
|
20240624,101500,4735156650,43150,43100,43150,43000,354
|
|
20240624,101400,4719914700,43100,43100,43150,43000,473
|
|
20240624,101300,4699542000,43100,42950,43150,42950,210
|
|
20240624,101200,4690499950,42950,43050,43100,42950,1661
|
|
20240624,101100,4619063250,43100,43100,43100,43000,122
|
|
20240624,101000,4613806000,43100,43050,43100,43000,241
|
|
20240624,100900,4603422000,43050,43100,43100,43000,721
|
|
20240624,100800,4572387400,43100,43200,43200,43100,587
|
|
20240624,100700,4547048500,43150,43200,43200,43150,264
|
|
20240624,100600,4535644900,43250,43200,43300,43200,377
|
|
20240624,100500,4519332000,43200,43200,43300,43200,493
|
|
20240624,100400,4498028200,43200,43350,43350,43200,386
|
|
20240624,100300,4481316800,43400,43300,43400,43300,470
|
|
20240624,100200,4460928500,43300,43400,43400,43250,267
|
|
20240624,100100,4449365200,43400,43350,43400,43000,4479
|
|
20240624,100000,4256209400,43350,43400,43400,43250,1174
|
|
20240624,095900,4205339500,43400,43300,43400,43300,429
|
|
20240624,095800,4186733050,43350,43400,43400,43300,269
|
|
20240624,095700,4175073650,43400,43350,43400,43350,247
|
|
20240624,095600,4164365000,43350,43300,43350,43200,345
|
|
20240624,095500,4149429350,43300,43300,43300,43250,113
|
|
20240624,095400,4144536800,43300,43300,43350,43150,1156
|
|
20240624,095300,4094567150,43300,43350,43350,43150,1448
|
|
20240624,095200,4032014350,43350,43300,43400,43250,1479
|
|
20240624,095100,3967987200,43300,43300,43350,43250,445
|
|
20240624,095000,3948723600,43350,43350,43350,43300,302
|
|
20240624,094900,3935634550,43300,43300,43350,43250,206
|
|
20240624,094800,3926709300,43300,43350,43350,43300,353
|
|
20240624,094700,3911418150,43350,43400,43400,43300,1639
|
|
20240624,094600,3840407550,43400,43550,43550,43400,3217
|
|
20240624,094500,3700604700,43550,43550,43550,43500,934
|
|
20240624,094400,3659951650,43550,43400,43550,43400,1720
|
|
20240624,094300,3585159450,43450,43400,43450,43400,1849
|
|
20240624,094200,3504890100,43350,43350,43400,43350,653
|
|
20240624,094100,3476556500,43400,43450,43450,43350,957
|
|
20240624,094000,3435021500,43450,43400,43450,43400,831
|
|
20240624,093900,3398925850,43400,43350,43450,43300,2395
|
|
20240624,093800,3294999800,43350,43300,43350,43300,2030
|
|
20240624,093700,3207076600,43300,43200,43300,43200,390
|
|
20240624,093600,3190204100,43300,43250,43300,43200,833
|
|
20240624,093500,3154167550,43250,43300,43300,43150,979
|
|
20240624,093400,3111836700,43300,43250,43300,43250,618
|
|
20240624,093300,3085107900,43250,43300,43300,43250,264
|
|
20240624,093200,3073687450,43250,43250,43300,43200,1090
|
|
20240624,093100,3026537350,43250,43300,43300,43200,881
|
|
20240624,093000,2988438000,43300,43150,43300,43100,6044
|
|
20240624,092900,2727483750,43150,43150,43150,43100,499
|
|
20240624,092800,2705960700,43150,43200,43200,43100,352
|
|
20240624,092700,2690770800,43200,43100,43200,43100,967
|
|
20240624,092600,2649038850,43150,43150,43200,43050,1315
|
|
20240624,092500,2592334900,43200,42850,43200,42850,5051
|
|
20240624,092400,2374862300,42850,42850,42900,42850,407
|
|
20240624,092300,2357409750,42900,42850,42900,42850,835
|
|
20240624,092200,2321598300,42850,42800,42850,42750,362
|
|
20240624,092100,2306102150,42750,42800,42800,42750,380
|
|
20240624,092000,2289852800,42800,42750,42800,42750,556
|
|
20240624,091900,2266059500,42750,42850,42900,42750,750
|
|
20240624,091800,2233933600,42850,42650,42900,42600,2515
|
|
20240624,091700,2126292000,42650,42600,42700,42500,1903
|
|
20240624,091600,2045265350,42600,42750,42750,42600,704
|
|
20240624,091500,2015237600,42650,42750,42800,42650,7669
|
|
20240624,091400,1687750350,42750,42750,42850,42700,852
|
|
20240624,091300,1651328950,42750,42750,42850,42700,631
|
|
20240624,091200,1624331900,42750,42600,42800,42600,1675
|
|
20240624,091100,1552699050,42600,42600,42650,42350,2660
|
|
20240624,091000,1439582700,42600,42300,42600,42250,3140
|
|
20240624,090900,1306211800,42500,42200,42500,42150,2191
|
|
20240624,090800,1213422550,42200,42050,42550,42050,6704
|
|
20240624,090700,930515050,42050,42400,42500,42050,5692
|
|
20240624,090600,690196350,42350,42550,42550,42350,1609
|
|
20240624,090500,622004650,42400,42500,42550,42400,1899
|
|
20240624,090400,541380200,42450,42500,42700,42450,1000
|
|
20240624,090300,498878900,42700,42850,42850,42500,3627
|
|
20240624,090200,343939900,42850,42600,42950,42600,1891
|
|
20240624,090100,263054550,42650,42600,42700,42450,2352
|
|
20240624,090000,163025400,42600,42700,42750,42550,3805
|