747 lines
40 KiB
CSV
747 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,212400,41252517300,39650,39650,39650,39650,17494
|
|
20240620,212300,41252517300,39650,39650,39650,39650,0
|
|
20240620,212200,41252517300,39650,39650,39650,39650,0
|
|
20240620,212100,41252517300,39650,39650,39650,39650,0
|
|
20240620,212000,41252517300,39650,39650,39650,39650,0
|
|
20240620,211900,41252517300,39650,39650,39650,39650,0
|
|
20240620,211800,41252517300,39650,39650,39650,39650,0
|
|
20240620,211700,41252517300,39650,39650,39650,39650,0
|
|
20240620,211600,41252517300,39650,39650,39650,39650,0
|
|
20240620,211500,41252517300,39650,39650,39650,39650,0
|
|
20240620,211400,41252517300,39650,39650,39650,39650,0
|
|
20240620,211300,41252517300,39650,39650,39650,39650,0
|
|
20240620,211200,41252517300,39650,39650,39650,39650,0
|
|
20240620,211100,41252517300,39650,39650,39650,39650,0
|
|
20240620,211000,41252517300,39650,39650,39650,39650,0
|
|
20240620,210900,41252517300,39650,39650,39650,39650,0
|
|
20240620,210800,41252517300,39650,39650,39650,39650,0
|
|
20240620,210700,41252517300,39650,39650,39650,39650,0
|
|
20240620,210600,41252517300,39650,39650,39650,39650,0
|
|
20240620,210500,41252517300,39650,39650,39650,39650,0
|
|
20240620,210400,41252517300,39650,39650,39650,39650,0
|
|
20240620,210300,41252517300,39650,39650,39650,39650,0
|
|
20240620,210200,41252517300,39650,39650,39650,39650,0
|
|
20240620,210100,41252517300,39650,39650,39650,39650,0
|
|
20240620,210000,41252517300,39650,39650,39650,39650,0
|
|
20240620,205900,41252517300,39650,39650,39650,39650,0
|
|
20240620,205800,41252517300,39650,39650,39650,39650,0
|
|
20240620,205700,41252517300,39650,39650,39650,39650,0
|
|
20240620,205600,41252517300,39650,39650,39650,39650,0
|
|
20240620,205500,41252517300,39650,39650,39650,39650,0
|
|
20240620,205400,41252517300,39650,39650,39650,39650,17494
|
|
20240620,205300,41252517300,39650,39650,39650,39650,0
|
|
20240620,205200,41252517300,39650,39650,39650,39650,0
|
|
20240620,205100,41252517300,39650,39650,39650,39650,0
|
|
20240620,205000,41252517300,39650,39650,39650,39650,0
|
|
20240620,204900,41252517300,39650,39650,39650,39650,0
|
|
20240620,204800,41252517300,39650,39650,39650,39650,0
|
|
20240620,204700,41252517300,39650,39650,39650,39650,0
|
|
20240620,204600,41252517300,39650,39650,39650,39650,0
|
|
20240620,204500,41252517300,39650,39650,39650,39650,0
|
|
20240620,204400,41252517300,39650,39650,39650,39650,0
|
|
20240620,204300,41252517300,39650,39650,39650,39650,0
|
|
20240620,204200,41252517300,39650,39650,39650,39650,0
|
|
20240620,204100,41252517300,39650,39650,39650,39650,0
|
|
20240620,204000,41252517300,39650,39650,39650,39650,0
|
|
20240620,203900,41252517300,39650,39650,39650,39650,0
|
|
20240620,203800,41252517300,39650,39650,39650,39650,0
|
|
20240620,203700,41252517300,39650,39650,39650,39650,0
|
|
20240620,203600,41252517300,39650,39650,39650,39650,0
|
|
20240620,203500,41252517300,39650,39650,39650,39650,0
|
|
20240620,203400,41252517300,39650,39650,39650,39650,0
|
|
20240620,203300,41252517300,39650,39650,39650,39650,0
|
|
20240620,203200,41252517300,39650,39650,39650,39650,0
|
|
20240620,203100,41252517300,39650,39650,39650,39650,0
|
|
20240620,203000,41252517300,39650,39650,39650,39650,0
|
|
20240620,202900,41252517300,39650,39650,39650,39650,0
|
|
20240620,202800,41252517300,39650,39650,39650,39650,0
|
|
20240620,202700,41252517300,39650,39650,39650,39650,0
|
|
20240620,202600,41252517300,39650,39650,39650,39650,0
|
|
20240620,202500,41252517300,39650,39650,39650,39650,0
|
|
20240620,202400,41252517300,39650,39650,39650,39650,17494
|
|
20240620,202300,41252517300,39650,39650,39650,39650,0
|
|
20240620,202200,41252517300,39650,39650,39650,39650,0
|
|
20240620,202100,41252517300,39650,39650,39650,39650,0
|
|
20240620,202000,41252517300,39650,39650,39650,39650,0
|
|
20240620,201900,41252517300,39650,39650,39650,39650,0
|
|
20240620,201800,41252517300,39650,39650,39650,39650,0
|
|
20240620,201700,41252517300,39650,39650,39650,39650,0
|
|
20240620,201600,41252517300,39650,39650,39650,39650,0
|
|
20240620,201500,41252517300,39650,39650,39650,39650,0
|
|
20240620,201400,41252517300,39650,39650,39650,39650,0
|
|
20240620,201300,41252517300,39650,39650,39650,39650,0
|
|
20240620,201200,41252517300,39650,39650,39650,39650,0
|
|
20240620,201100,41252517300,39650,39650,39650,39650,0
|
|
20240620,201000,41252517300,39650,39650,39650,39650,0
|
|
20240620,200900,41252517300,39650,39650,39650,39650,0
|
|
20240620,200800,41252517300,39650,39650,39650,39650,0
|
|
20240620,200700,41252517300,39650,39650,39650,39650,0
|
|
20240620,200600,41252517300,39650,39650,39650,39650,0
|
|
20240620,200500,41252517300,39650,39650,39650,39650,0
|
|
20240620,200400,41252517300,39650,39650,39650,39650,0
|
|
20240620,200300,41252517300,39650,39650,39650,39650,0
|
|
20240620,200200,41252517300,39650,39650,39650,39650,0
|
|
20240620,200100,41252517300,39650,39650,39650,39650,0
|
|
20240620,200000,41252517300,39650,39650,39650,39650,0
|
|
20240620,195900,41252517300,39650,39650,39650,39650,0
|
|
20240620,195800,41252517300,39650,39650,39650,39650,0
|
|
20240620,195700,41252517300,39650,39650,39650,39650,0
|
|
20240620,195600,41252517300,39650,39650,39650,39650,0
|
|
20240620,195500,41252517300,39650,39650,39650,39650,0
|
|
20240620,195400,41252517300,39650,39650,39650,39650,17494
|
|
20240620,195300,41252517300,39650,39650,39650,39650,0
|
|
20240620,195200,41252517300,39650,39650,39650,39650,0
|
|
20240620,195100,41252517300,39650,39650,39650,39650,0
|
|
20240620,195000,41252517300,39650,39650,39650,39650,0
|
|
20240620,194900,41252517300,39650,39650,39650,39650,0
|
|
20240620,194800,41252517300,39650,39650,39650,39650,0
|
|
20240620,194700,41252517300,39650,39650,39650,39650,0
|
|
20240620,194600,41252517300,39650,39650,39650,39650,0
|
|
20240620,194500,41252517300,39650,39650,39650,39650,0
|
|
20240620,194400,41252517300,39650,39650,39650,39650,0
|
|
20240620,194300,41252517300,39650,39650,39650,39650,0
|
|
20240620,194200,41252517300,39650,39650,39650,39650,0
|
|
20240620,194100,41252517300,39650,39650,39650,39650,0
|
|
20240620,194000,41252517300,39650,39650,39650,39650,0
|
|
20240620,193900,41252517300,39650,39650,39650,39650,0
|
|
20240620,193800,41252517300,39650,39650,39650,39650,0
|
|
20240620,193700,41252517300,39650,39650,39650,39650,0
|
|
20240620,193600,41252517300,39650,39650,39650,39650,0
|
|
20240620,193500,41252517300,39650,39650,39650,39650,0
|
|
20240620,193400,41252517300,39650,39650,39650,39650,0
|
|
20240620,193300,41252517300,39650,39650,39650,39650,0
|
|
20240620,193200,41252517300,39650,39650,39650,39650,0
|
|
20240620,193100,41252517300,39650,39650,39650,39650,0
|
|
20240620,193000,41252517300,39650,39650,39650,39650,0
|
|
20240620,192900,41252517300,39650,39650,39650,39650,0
|
|
20240620,192800,41252517300,39650,39650,39650,39650,0
|
|
20240620,192700,41252517300,39650,39650,39650,39650,0
|
|
20240620,192600,41252517300,39650,39650,39650,39650,0
|
|
20240620,192500,41252517300,39650,39650,39650,39650,0
|
|
20240620,192400,41252517300,39650,39650,39650,39650,17494
|
|
20240620,192300,41252517300,39650,39650,39650,39650,0
|
|
20240620,192200,41252517300,39650,39650,39650,39650,0
|
|
20240620,192100,41252517300,39650,39650,39650,39650,0
|
|
20240620,192000,41252517300,39650,39650,39650,39650,0
|
|
20240620,191900,41252517300,39650,39650,39650,39650,0
|
|
20240620,191800,41252517300,39650,39650,39650,39650,0
|
|
20240620,191700,41252517300,39650,39650,39650,39650,0
|
|
20240620,191600,41252517300,39650,39650,39650,39650,0
|
|
20240620,191500,41252517300,39650,39650,39650,39650,0
|
|
20240620,191400,41252517300,39650,39650,39650,39650,0
|
|
20240620,191300,41252517300,39650,39650,39650,39650,0
|
|
20240620,191200,41252517300,39650,39650,39650,39650,0
|
|
20240620,191100,41252517300,39650,39650,39650,39650,0
|
|
20240620,191000,41252517300,39650,39650,39650,39650,0
|
|
20240620,190900,41252517300,39650,39650,39650,39650,0
|
|
20240620,190800,41252517300,39650,39650,39650,39650,0
|
|
20240620,190700,41252517300,39650,39650,39650,39650,0
|
|
20240620,190600,41252517300,39650,39650,39650,39650,0
|
|
20240620,190500,41252517300,39650,39650,39650,39650,0
|
|
20240620,190400,41252517300,39650,39650,39650,39650,0
|
|
20240620,190300,41252517300,39650,39650,39650,39650,0
|
|
20240620,190200,41252517300,39650,39650,39650,39650,0
|
|
20240620,190100,41252517300,39650,39650,39650,39650,0
|
|
20240620,190000,41252517300,39650,39650,39650,39650,0
|
|
20240620,185900,41252517300,39650,39650,39650,39650,0
|
|
20240620,185800,41252517300,39650,39650,39650,39650,0
|
|
20240620,185700,41252517300,39650,39650,39650,39650,0
|
|
20240620,185600,41252517300,39650,39650,39650,39650,0
|
|
20240620,185500,41252517300,39650,39650,39650,39650,0
|
|
20240620,185400,41252517300,39650,39650,39650,39650,17494
|
|
20240620,185300,41252517300,39650,39650,39650,39650,0
|
|
20240620,185200,41252517300,39650,39650,39650,39650,0
|
|
20240620,185100,41252517300,39650,39650,39650,39650,0
|
|
20240620,185000,41252517300,39650,39650,39650,39650,0
|
|
20240620,184900,41252517300,39650,39650,39650,39650,0
|
|
20240620,184800,41252517300,39650,39650,39650,39650,0
|
|
20240620,184700,41252517300,39650,39650,39650,39650,0
|
|
20240620,184600,41252517300,39650,39650,39650,39650,0
|
|
20240620,184500,41252517300,39650,39650,39650,39650,0
|
|
20240620,184400,41252517300,39650,39650,39650,39650,0
|
|
20240620,184300,41252517300,39650,39650,39650,39650,0
|
|
20240620,184200,41252517300,39650,39650,39650,39650,0
|
|
20240620,184100,41252517300,39650,39650,39650,39650,0
|
|
20240620,184000,41252517300,39650,39650,39650,39650,0
|
|
20240620,183900,41252517300,39650,39650,39650,39650,0
|
|
20240620,183800,41252517300,39650,39650,39650,39650,0
|
|
20240620,183700,41252517300,39650,39650,39650,39650,0
|
|
20240620,183600,41252517300,39650,39650,39650,39650,0
|
|
20240620,183500,41252517300,39650,39650,39650,39650,0
|
|
20240620,183400,41252517300,39650,39650,39650,39650,0
|
|
20240620,183300,41252517300,39650,39650,39650,39650,0
|
|
20240620,183200,41252517300,39650,39650,39650,39650,0
|
|
20240620,183100,41252517300,39650,39650,39650,39650,0
|
|
20240620,183000,41252517300,39650,39650,39650,39650,0
|
|
20240620,182900,41252517300,39650,39650,39650,39650,0
|
|
20240620,182800,41252517300,39650,39650,39650,39650,0
|
|
20240620,182700,41252517300,39650,39650,39650,39650,0
|
|
20240620,182600,41252517300,39650,39650,39650,39650,0
|
|
20240620,182500,41252517300,39650,39650,39650,39650,0
|
|
20240620,182400,41252517300,39650,39650,39650,39650,17494
|
|
20240620,182300,41252517300,39650,39650,39650,39650,0
|
|
20240620,182200,41252517300,39650,39650,39650,39650,0
|
|
20240620,182100,41252517300,39650,39650,39650,39650,0
|
|
20240620,182000,41252517300,39650,39650,39650,39650,0
|
|
20240620,181900,41252517300,39650,39650,39650,39650,0
|
|
20240620,181800,41252517300,39650,39650,39650,39650,0
|
|
20240620,181700,41252517300,39650,39650,39650,39650,0
|
|
20240620,181600,41252517300,39650,39650,39650,39650,0
|
|
20240620,181500,41252517300,39650,39650,39650,39650,0
|
|
20240620,181400,41252517300,39650,39650,39650,39650,0
|
|
20240620,181300,41252517300,39650,39650,39650,39650,0
|
|
20240620,181200,41252517300,39650,39650,39650,39650,0
|
|
20240620,181100,41252517300,39650,39650,39650,39650,0
|
|
20240620,181000,41252517300,39650,39650,39650,39650,0
|
|
20240620,180900,41252517300,39650,39650,39650,39650,0
|
|
20240620,180800,41252517300,39650,39650,39650,39650,0
|
|
20240620,180700,41252517300,39650,39650,39650,39650,0
|
|
20240620,180600,41252517300,39650,39650,39650,39650,0
|
|
20240620,180500,41252517300,39650,39650,39650,39650,0
|
|
20240620,180400,41252517300,39650,39650,39650,39650,0
|
|
20240620,180300,41252517300,39650,39650,39650,39650,0
|
|
20240620,180200,41252517300,39650,39650,39650,39650,0
|
|
20240620,180100,41252517300,39650,39650,39650,39650,0
|
|
20240620,180000,41252517300,39650,39650,39650,39650,0
|
|
20240620,175900,41252517300,39650,39650,39650,39650,0
|
|
20240620,175800,41252517300,39650,39650,39650,39650,0
|
|
20240620,175700,41252517300,39650,39650,39650,39650,0
|
|
20240620,175600,41252517300,39650,39650,39650,39650,0
|
|
20240620,175500,41252517300,39650,39650,39650,39650,0
|
|
20240620,175400,41252517300,39650,39650,39650,39650,17494
|
|
20240620,175300,41252517300,39650,39650,39650,39650,0
|
|
20240620,175200,41252517300,39650,39650,39650,39650,0
|
|
20240620,175100,41252517300,39650,39650,39650,39650,0
|
|
20240620,175000,41252517300,39650,39650,39650,39650,0
|
|
20240620,174900,41252517300,39650,39650,39650,39650,0
|
|
20240620,174800,41252517300,39650,39650,39650,39650,0
|
|
20240620,174700,41252517300,39650,39650,39650,39650,0
|
|
20240620,174600,41252517300,39650,39650,39650,39650,0
|
|
20240620,174500,41252517300,39650,39650,39650,39650,0
|
|
20240620,174400,41252517300,39650,39650,39650,39650,0
|
|
20240620,174300,41252517300,39650,39650,39650,39650,0
|
|
20240620,174200,41252517300,39650,39650,39650,39650,0
|
|
20240620,174100,41252517300,39650,39650,39650,39650,0
|
|
20240620,174000,41252517300,39650,39650,39650,39650,0
|
|
20240620,173900,41252517300,39650,39650,39650,39650,0
|
|
20240620,173800,41252517300,39650,39650,39650,39650,0
|
|
20240620,173700,41252517300,39650,39650,39650,39650,0
|
|
20240620,173600,41252517300,39650,39650,39650,39650,0
|
|
20240620,173500,41252517300,39650,39650,39650,39650,0
|
|
20240620,173400,41252517300,39650,39650,39650,39650,0
|
|
20240620,173300,41252517300,39650,39650,39650,39650,0
|
|
20240620,173200,41252517300,39650,39650,39650,39650,0
|
|
20240620,173100,41252517300,39650,39650,39650,39650,0
|
|
20240620,173000,41252517300,39650,39650,39650,39650,0
|
|
20240620,172900,41252517300,39650,39650,39650,39650,0
|
|
20240620,172800,41252517300,39650,39650,39650,39650,0
|
|
20240620,172700,41252517300,39650,39650,39650,39650,0
|
|
20240620,172600,41252517300,39650,39650,39650,39650,0
|
|
20240620,172500,41252517300,39650,39650,39650,39650,0
|
|
20240620,172400,41252517300,39650,39650,39650,39650,17494
|
|
20240620,172300,41252517300,39650,39650,39650,39650,0
|
|
20240620,172200,41252517300,39650,39650,39650,39650,0
|
|
20240620,172100,41252517300,39650,39650,39650,39650,0
|
|
20240620,172000,41252517300,39650,39650,39650,39650,0
|
|
20240620,171900,41252517300,39650,39650,39650,39650,0
|
|
20240620,171800,41252517300,39650,39650,39650,39650,0
|
|
20240620,171700,41252517300,39650,39650,39650,39650,0
|
|
20240620,171600,41252517300,39650,39650,39650,39650,0
|
|
20240620,171500,41252517300,39650,39650,39650,39650,0
|
|
20240620,171400,41252517300,39650,39650,39650,39650,0
|
|
20240620,171300,41252517300,39650,39650,39650,39650,0
|
|
20240620,171200,41252517300,39650,39650,39650,39650,0
|
|
20240620,171100,41252517300,39650,39650,39650,39650,0
|
|
20240620,171000,41252517300,39650,39650,39650,39650,0
|
|
20240620,170900,41252517300,39650,39650,39650,39650,0
|
|
20240620,170800,41252517300,39650,39650,39650,39650,0
|
|
20240620,170700,41252517300,39650,39650,39650,39650,0
|
|
20240620,170600,41252517300,39650,39650,39650,39650,0
|
|
20240620,170500,41252517300,39650,39650,39650,39650,0
|
|
20240620,170400,41252517300,39650,39650,39650,39650,0
|
|
20240620,170300,41252517300,39650,39650,39650,39650,0
|
|
20240620,170200,41252517300,39650,39650,39650,39650,0
|
|
20240620,170100,41252517300,39650,39650,39650,39650,0
|
|
20240620,170000,41252517300,39650,39650,39650,39650,0
|
|
20240620,165900,41252517300,39650,39650,39650,39650,0
|
|
20240620,165800,41252517300,39650,39650,39650,39650,0
|
|
20240620,165700,41252517300,39650,39650,39650,39650,0
|
|
20240620,165600,41252517300,39650,39650,39650,39650,0
|
|
20240620,165500,41252517300,39650,39650,39650,39650,0
|
|
20240620,165400,41252517300,39650,39650,39650,39650,17494
|
|
20240620,165300,41252517300,39650,39650,39650,39650,0
|
|
20240620,165200,41252517300,39650,39650,39650,39650,0
|
|
20240620,165100,41252517300,39650,39650,39650,39650,0
|
|
20240620,165000,41252517300,39650,39650,39650,39650,0
|
|
20240620,164900,41252517300,39650,39650,39650,39650,0
|
|
20240620,164800,41252517300,39650,39650,39650,39650,0
|
|
20240620,164700,41252517300,39650,39650,39650,39650,0
|
|
20240620,164600,41252517300,39650,39650,39650,39650,0
|
|
20240620,164500,41252517300,39650,39650,39650,39650,0
|
|
20240620,164400,41252517300,39650,39650,39650,39650,0
|
|
20240620,164300,41252517300,39650,39650,39650,39650,0
|
|
20240620,164200,41252517300,39650,39650,39650,39650,0
|
|
20240620,164100,41252517300,39650,39650,39650,39650,0
|
|
20240620,164000,41252517300,39650,39650,39650,39650,0
|
|
20240620,163900,41252517300,39650,39650,39650,39650,0
|
|
20240620,163800,41252517300,39650,39650,39650,39650,0
|
|
20240620,163700,41252517300,39650,39650,39650,39650,0
|
|
20240620,163600,41252517300,39650,39650,39650,39650,0
|
|
20240620,163500,41252517300,39650,39650,39650,39650,0
|
|
20240620,163400,41252517300,39650,39650,39650,39650,0
|
|
20240620,163300,41252517300,39650,39650,39650,39650,0
|
|
20240620,163200,41252517300,39650,39650,39650,39650,0
|
|
20240620,163100,41252517300,39650,39650,39650,39650,0
|
|
20240620,163000,41252517300,39650,39650,39650,39650,0
|
|
20240620,162900,41252517300,39650,39650,39650,39650,0
|
|
20240620,162800,41252517300,39650,39650,39650,39650,0
|
|
20240620,162700,41252517300,39650,39650,39650,39650,0
|
|
20240620,162600,41252517300,39650,39650,39650,39650,0
|
|
20240620,162500,41252517300,39650,39650,39650,39650,0
|
|
20240620,162400,41252517300,39650,39650,39650,39650,17494
|
|
20240620,162300,41252517300,39650,39650,39650,39650,0
|
|
20240620,162200,41252517300,39650,39650,39650,39650,0
|
|
20240620,162100,41252517300,39650,39650,39650,39650,0
|
|
20240620,162000,41252517300,39650,39650,39650,39650,0
|
|
20240620,161900,41252517300,39650,39650,39650,39650,0
|
|
20240620,161800,41252517300,39650,39650,39650,39650,0
|
|
20240620,161700,41252517300,39650,39650,39650,39650,0
|
|
20240620,161600,41252517300,39650,39650,39650,39650,0
|
|
20240620,161500,41252517300,39650,39650,39650,39650,0
|
|
20240620,161400,41252517300,39650,39650,39650,39650,0
|
|
20240620,161300,41252517300,39650,39650,39650,39650,0
|
|
20240620,161200,41252517300,39650,39650,39650,39650,0
|
|
20240620,161100,41252517300,39650,39650,39650,39650,0
|
|
20240620,161000,41252517300,39650,39650,39650,39650,0
|
|
20240620,160900,41252517300,39650,39650,39650,39650,0
|
|
20240620,160800,41252517300,39650,39650,39650,39650,0
|
|
20240620,160700,41252517300,39650,39650,39650,39650,0
|
|
20240620,160600,41252517300,39650,39650,39650,39650,0
|
|
20240620,160500,41252517300,39650,39650,39650,39650,0
|
|
20240620,160400,41252517300,39650,39650,39650,39650,0
|
|
20240620,160300,41252517300,39650,39650,39650,39650,0
|
|
20240620,160200,41252517300,39650,39650,39650,39650,0
|
|
20240620,160100,41252517300,39650,39650,39650,39650,0
|
|
20240620,160000,41252517300,39650,39650,39650,39650,0
|
|
20240620,155900,41252517300,39650,39650,39650,39650,0
|
|
20240620,155800,41252517300,39650,39650,39650,39650,0
|
|
20240620,155700,41252517300,39650,39650,39650,39650,0
|
|
20240620,155600,41252517300,39650,39650,39650,39650,0
|
|
20240620,155500,41252517300,39650,39650,39650,39650,0
|
|
20240620,155400,41252517300,39650,39650,39650,39650,17494
|
|
20240620,155300,41252517300,39650,39650,39650,39650,0
|
|
20240620,155200,41252517300,39650,39650,39650,39650,0
|
|
20240620,155100,41252517300,39650,39650,39650,39650,0
|
|
20240620,155000,41252517300,39650,39650,39650,39650,0
|
|
20240620,154900,41252517300,39650,39650,39650,39650,0
|
|
20240620,154800,41252517300,39650,39650,39650,39650,0
|
|
20240620,154700,41252517300,39650,39650,39650,39650,0
|
|
20240620,154600,41252517300,39650,39650,39650,39650,0
|
|
20240620,154500,41252517300,39650,39650,39650,39650,0
|
|
20240620,154400,41252517300,39650,39650,39650,39650,0
|
|
20240620,154300,41252517300,39650,39650,39650,39650,0
|
|
20240620,154200,41252517300,39650,39650,39650,39650,0
|
|
20240620,154100,41252517300,39650,39650,39650,39650,0
|
|
20240620,154000,41252517300,39650,39650,39650,39650,0
|
|
20240620,153900,41252517300,39650,39650,39650,39650,0
|
|
20240620,153800,41252517300,39650,39650,39650,39650,0
|
|
20240620,153700,41252517300,39650,39650,39650,39650,0
|
|
20240620,153600,41252517300,39650,39650,39650,39650,0
|
|
20240620,153500,41252517300,39650,39650,39650,39650,0
|
|
20240620,153400,41252517300,39650,39650,39650,39650,0
|
|
20240620,153300,41252517300,39650,39650,39650,39650,0
|
|
20240620,153200,41252517300,39650,39650,39650,39650,0
|
|
20240620,153100,41252517300,39650,39650,39650,39650,0
|
|
20240620,153000,41252517300,39650,39650,39650,39650,17494
|
|
20240620,152900,40558880200,39600,39600,39600,39600,0
|
|
20240620,152800,40558880200,39600,39600,39600,39600,0
|
|
20240620,152700,40558880200,39600,39600,39600,39600,0
|
|
20240620,152600,40558880200,39600,39600,39600,39600,0
|
|
20240620,152500,40558880200,39600,39600,39600,39600,0
|
|
20240620,152400,40558880200,39600,39600,39600,39600,0
|
|
20240620,152300,40558880200,39600,39600,39600,39600,0
|
|
20240620,152200,40558880200,39600,39600,39600,39600,0
|
|
20240620,152100,40558880200,39600,39600,39600,39600,0
|
|
20240620,152000,40558880200,39600,39600,39600,39600,0
|
|
20240620,151900,40558880200,39600,39650,39700,39600,2982
|
|
20240620,151800,40440647200,39650,39750,39750,39650,1801
|
|
20240620,151700,40369181300,39700,39700,39750,39650,822
|
|
20240620,151600,40336539150,39650,39700,39750,39650,5482
|
|
20240620,151500,40118926300,39650,39700,39750,39650,2001
|
|
20240620,151400,40039495700,39700,39700,39700,39650,3299
|
|
20240620,151300,39908619700,39700,39650,39700,39650,1702
|
|
20240620,151200,39841078850,39650,39600,39650,39550,3931
|
|
20240620,151100,39685374750,39600,39550,39600,39550,1153
|
|
20240620,151000,39639754050,39600,39550,39600,39550,685
|
|
20240620,150900,39612638400,39600,39600,39600,39550,1068
|
|
20240620,150800,39570356300,39600,39550,39600,39550,1267
|
|
20240620,150700,39520202150,39550,39550,39600,39500,1440
|
|
20240620,150600,39463248250,39550,39550,39550,39500,2236
|
|
20240620,150500,39374858200,39550,39550,39550,39500,1038
|
|
20240620,150400,39333844050,39550,39550,39600,39500,2537
|
|
20240620,150300,39233578100,39500,39550,39600,39500,3393
|
|
20240620,150200,39099363950,39550,39550,39550,39500,1796
|
|
20240620,150100,39028393250,39550,39550,39550,39500,1196
|
|
20240620,150000,38981106350,39550,39550,39550,39500,655
|
|
20240620,145900,38955210000,39600,39550,39600,39550,4226
|
|
20240620,145800,38787955900,39600,39550,39600,39550,740
|
|
20240620,145700,38758682750,39600,39550,39600,39550,303
|
|
20240620,145600,38746695400,39550,39700,39750,39550,30117
|
|
20240620,145500,37551232200,39750,39750,39750,39700,1235
|
|
20240620,145400,37502160700,39700,39800,39800,39700,2261
|
|
20240620,145300,37412342550,39800,39750,39800,39750,3544
|
|
20240620,145200,37271462150,39800,39800,39800,39750,600
|
|
20240620,145100,37247598000,39750,39750,39800,39750,393
|
|
20240620,145000,37231969050,39750,39800,39800,39750,2399
|
|
20240620,144900,37136505500,39850,39750,39850,39750,2138
|
|
20240620,144800,37051428650,39800,39750,39800,39750,1275
|
|
20240620,144700,37000703100,39750,39750,39800,39750,802
|
|
20240620,144600,36968819000,39750,39750,39800,39750,1223
|
|
20240620,144500,36920158750,39750,39800,39800,39750,749
|
|
20240620,144400,36890383300,39800,39750,39800,39700,3188
|
|
20240620,144300,36763659200,39700,39650,39750,39600,5928
|
|
20240620,144200,36528397400,39600,39550,39650,39550,1479
|
|
20240620,144100,36469831450,39550,39550,39600,39550,997
|
|
20240620,144000,36430363450,39550,39550,39600,39550,8860
|
|
20240620,143900,36079828850,39550,39500,39550,39500,732
|
|
20240620,143800,36050890350,39500,39550,39600,39500,2704
|
|
20240620,143700,35943951050,39550,39600,39600,39550,462
|
|
20240620,143600,35925671000,39600,39550,39600,39550,1681
|
|
20240620,143500,35859185950,39550,39500,39600,39500,1305
|
|
20240620,143400,35807581250,39550,39550,39550,39500,2548
|
|
20240620,143300,35706809600,39500,39500,39550,39500,990
|
|
20240620,143200,35667693950,39500,39500,39550,39500,863
|
|
20240620,143100,35633601900,39500,39500,39550,39500,783
|
|
20240620,143000,35602663250,39500,39450,39550,39450,1660
|
|
20240620,142900,35537103700,39500,39500,39550,39450,1701
|
|
20240620,142800,35469912200,39550,39450,39550,39400,4066
|
|
20240620,142700,35309457400,39450,39400,39450,39400,1943
|
|
20240620,142600,35232833900,39450,39400,39450,39400,4490
|
|
20240620,142500,35055921000,39400,39500,39500,39400,2412
|
|
20240620,142400,34960779050,39450,39450,39500,39400,1757
|
|
20240620,142300,34891469200,39450,39450,39450,39400,1063
|
|
20240620,142200,34849557550,39450,39400,39500,39400,1793
|
|
20240620,142100,34778829150,39450,39500,39550,39400,24092
|
|
20240620,142000,33827904900,39500,39550,39550,39500,6695
|
|
20240620,141900,33563427900,39550,39550,39550,39500,1778
|
|
20240620,141800,33493171550,39500,39550,39600,39500,14917
|
|
20240620,141700,32903249300,39550,39600,39650,39550,1181
|
|
20240620,141600,32856492200,39600,39600,39650,39550,855
|
|
20240620,141500,32822637050,39600,39550,39650,39550,1526
|
|
20240620,141400,32762225950,39600,39600,39650,39550,11472
|
|
20240620,141300,32307953800,39600,39650,39650,39600,2035
|
|
20240620,141200,32227360450,39650,39650,39700,39600,1474
|
|
20240620,141100,32168915750,39650,39650,39700,39650,616
|
|
20240620,141000,32144487850,39650,39700,39700,39650,535
|
|
20240620,140900,32123268350,39650,39700,39700,39650,644
|
|
20240620,140800,32097730200,39650,39650,39700,39650,1571
|
|
20240620,140700,32035436100,39650,39650,39700,39650,651
|
|
20240620,140600,32009622950,39650,39600,39650,39600,979
|
|
20240620,140500,31970816600,39650,39600,39700,39600,4205
|
|
20240620,140400,31804105700,39650,39650,39650,39600,1429
|
|
20240620,140300,31747489450,39650,39600,39650,39600,1616
|
|
20240620,140200,31683453800,39650,39650,39700,39600,4151
|
|
20240620,140100,31518871750,39650,39700,39700,39650,1327
|
|
20240620,140000,31466241850,39700,39650,39700,39650,747
|
|
20240620,135900,31436617500,39650,39600,39700,39600,1572
|
|
20240620,135800,31374299400,39600,39650,39650,39600,8545
|
|
20240620,135700,31035863650,39650,39650,39650,39600,4619
|
|
20240620,135600,30852744300,39700,39650,39700,39650,6571
|
|
20240620,135500,30592179850,39650,39650,39700,39650,2016
|
|
20240620,135400,30512161700,39650,39700,39750,39650,7157
|
|
20240620,135300,30228043400,39750,39700,39750,39700,408
|
|
20240620,135200,30211836850,39700,39750,39750,39700,3171
|
|
20240620,135100,30085801600,39750,39850,39850,39750,3351
|
|
20240620,135000,29952429350,39850,39850,39850,39800,254
|
|
20240620,134900,29942315500,39800,39850,39850,39800,515
|
|
20240620,134800,29921799750,39800,39850,39850,39800,778
|
|
20240620,134700,29890823600,39850,39800,39850,39800,601
|
|
20240620,134600,29866875550,39800,39800,39850,39800,512
|
|
20240620,134500,29846487850,39800,39850,39850,39800,872
|
|
20240620,134400,29811754200,39850,39850,39850,39800,884
|
|
20240620,134300,29776537800,39850,39850,39850,39800,592
|
|
20240620,134200,29752949650,39850,39850,39850,39800,674
|
|
20240620,134100,29726119100,39800,39800,39850,39800,354
|
|
20240620,134000,29712028300,39800,39850,39850,39800,347
|
|
20240620,133900,29698216300,39800,39750,39850,39750,1283
|
|
20240620,133800,29647140800,39800,39750,39800,39750,311
|
|
20240620,133700,29634776050,39800,39750,39800,39700,887
|
|
20240620,133600,29599539500,39750,39750,39800,39750,528
|
|
20240620,133500,29578549500,39750,39750,39800,39750,441
|
|
20240620,133400,29561019700,39750,39750,39800,39700,2626
|
|
20240620,133300,29456607800,39700,39750,39750,39700,1499
|
|
20240620,133200,29397080250,39800,39800,39800,39750,1049
|
|
20240620,133100,29355378050,39800,39800,39800,39750,675
|
|
20240620,133000,29328521400,39800,39700,39800,39650,3374
|
|
20240620,132900,29194504200,39700,39900,39900,39650,36771
|
|
20240620,132800,27732488550,39900,39900,39950,39850,1002
|
|
20240620,132700,27692510200,39900,39900,39950,39850,968
|
|
20240620,132600,27653913100,39850,39900,39950,39850,1241
|
|
20240620,132500,27604396950,39900,39900,39950,39900,499
|
|
20240620,132400,27584485150,39950,39900,39950,39850,1624
|
|
20240620,132300,27519755250,39900,39900,39900,39850,560
|
|
20240620,132200,27497414250,39850,39950,39950,39850,3445
|
|
20240620,132100,27359978100,39900,39900,39950,39900,400
|
|
20240620,132000,27344014500,39900,39950,39950,39900,776
|
|
20240620,131900,27313051000,39900,39950,39950,39900,910
|
|
20240620,131800,27276736350,39900,39900,39950,39900,1808
|
|
20240620,131700,27204594500,39900,39950,39950,39900,293
|
|
20240620,131600,27192893300,39950,39950,39950,39900,238
|
|
20240620,131500,27183392850,39950,39950,39950,39900,485
|
|
20240620,131400,27164027300,39950,40000,40000,39900,3633
|
|
20240620,131300,27018891850,40000,39950,40000,39900,929
|
|
20240620,131200,26981771250,39900,39950,39950,39900,490
|
|
20240620,131100,26962208800,39950,39900,39950,39900,377
|
|
20240620,131000,26947156850,39950,39950,39950,39900,354
|
|
20240620,130900,26933026300,39950,39900,39950,39900,407
|
|
20240620,130800,26916783050,39900,39950,39950,39900,259
|
|
20240620,130700,26906446800,39900,39950,39950,39900,197
|
|
20240620,130600,26898581100,39900,39950,39950,39900,476
|
|
20240620,130500,26879578250,39950,39900,39950,39900,147
|
|
20240620,130400,26873711550,39900,39950,40000,39900,6999
|
|
20240620,130300,26594379350,39950,39950,40000,39950,1233
|
|
20240620,130200,26545117500,39950,40000,40000,39950,296
|
|
20240620,130100,26533289950,39950,39950,40000,39950,616
|
|
20240620,130000,26508673300,40000,39950,40000,39950,143
|
|
20240620,125900,26502958350,39950,40000,40000,39950,553
|
|
20240620,125800,26480840300,40000,40000,40050,40000,557
|
|
20240620,125700,26458558850,40000,40000,40000,39950,578
|
|
20240620,125600,26435445200,40000,40000,40000,39950,219
|
|
20240620,125500,26426691000,40000,40000,40050,39950,892
|
|
20240620,125400,26391011600,40000,40000,40000,40000,781
|
|
20240620,125300,26359771600,40000,39950,40000,39950,637
|
|
20240620,125200,26334302150,40000,40000,40000,39950,224
|
|
20240620,125100,26325348850,39950,40000,40000,39950,254
|
|
20240620,125000,26315197300,40000,39950,40000,39950,811
|
|
20240620,124900,26282783400,40000,40000,40000,39950,337
|
|
20240620,124800,26269311550,39950,40000,40000,39950,63
|
|
20240620,124700,26266794450,40000,39950,40000,39950,274
|
|
20240620,124600,26255845200,39950,39950,40000,39950,302
|
|
20240620,124500,26243779350,39950,39950,39950,39900,564
|
|
20240620,124400,26221255150,39900,39950,39950,39900,250
|
|
20240620,124300,26211277000,39900,39950,39950,39900,1726
|
|
20240620,124200,26142372150,39950,39950,40000,39950,2923
|
|
20240620,124100,26025562400,39950,39900,39950,39900,349
|
|
20240620,124000,26011636800,39900,39950,39950,39900,863
|
|
20240620,123900,25977201500,39950,39900,39950,39900,854
|
|
20240620,123800,25943122550,39950,39950,39950,39900,1446
|
|
20240620,123700,25885368800,39950,39950,39950,39900,1958
|
|
20240620,123600,25807152800,39950,39950,39950,39900,835
|
|
20240620,123500,25773814800,39900,39950,40000,39900,824
|
|
20240620,123400,25740901300,39950,39950,40000,39950,1536
|
|
20240620,123300,25679537050,39950,39900,40050,39900,2168
|
|
20240620,123200,25592831950,39900,40000,40050,39900,4532
|
|
20240620,123100,25411777750,40000,40000,40050,40000,716
|
|
20240620,123000,25383135350,40000,40100,40100,40000,3055
|
|
20240620,122900,25260806900,40050,40000,40100,40000,1333
|
|
20240620,122800,25207411250,40050,40050,40050,40000,329
|
|
20240620,122700,25194249950,40000,40000,40050,40000,268
|
|
20240620,122600,25183524150,40000,40000,40050,40000,318
|
|
20240620,122500,25170802650,40050,40000,40050,40000,126
|
|
20240620,122400,25165761700,40000,40050,40050,40000,159
|
|
20240620,122300,25159397100,40050,40050,40050,40000,417
|
|
20240620,122200,25142705350,40050,40000,40050,40000,357
|
|
20240620,122100,25128424300,40000,40050,40050,40000,385
|
|
20240620,122000,25113023300,40000,40000,40050,40000,273
|
|
20240620,121900,25102100150,40050,40150,40150,40050,3281
|
|
20240620,121800,24970572550,40100,40100,40150,40100,304
|
|
20240620,121700,24958382100,40100,40150,40150,40100,525
|
|
20240620,121600,24937322050,40100,40100,40150,40100,232
|
|
20240620,121500,24928010500,40100,40150,40200,40100,701
|
|
20240620,121400,24899865450,40200,40150,40200,40100,770
|
|
20240620,121300,24868949250,40200,40150,40200,40100,797
|
|
20240620,121200,24836957950,40150,40100,40150,40100,555
|
|
20240620,121100,24814684500,40150,40100,40150,40100,188
|
|
20240620,121000,24807144250,40100,40150,40200,40100,1043
|
|
20240620,120900,24765266050,40150,40150,40200,40150,701
|
|
20240620,120800,24737103150,40200,40200,40200,40150,1201
|
|
20240620,120700,24688846050,40200,40150,40200,40100,810
|
|
20240620,120600,24656320500,40150,40050,40150,40050,290
|
|
20240620,120500,24644696250,40050,40050,40100,40050,915
|
|
20240620,120400,24608011850,40050,40050,40100,40000,552
|
|
20240620,120300,24585911250,40050,40050,40050,40000,184
|
|
20240620,120200,24578544400,40100,40050,40100,40050,477
|
|
20240620,120100,24559439550,40050,40000,40050,39950,892
|
|
20240620,120000,24523740950,40000,39950,40000,39950,873
|
|
20240620,115900,24488859250,40000,40000,40050,39950,436
|
|
20240620,115800,24471422450,40000,40000,40000,40000,554
|
|
20240620,115700,24449262450,40000,40000,40050,40000,227
|
|
20240620,115600,24440181350,40000,40100,40100,40000,385
|
|
20240620,115500,24424758850,40100,40000,40150,39950,2707
|
|
20240620,115400,24316420050,40000,40000,40050,40000,1119
|
|
20240620,115300,24271659800,40050,40000,40050,40000,204
|
|
20240620,115200,24263496100,40000,40050,40050,40000,1808
|
|
20240620,115100,24191170100,40000,40000,40050,40000,325
|
|
20240620,115000,24178163400,40000,40100,40150,40000,2859
|
|
20240620,114900,24063527950,40150,40050,40150,40050,958
|
|
20240620,114800,24025111900,40050,40050,40050,40050,291
|
|
20240620,114700,24013457350,40050,40050,40100,40050,1633
|
|
20240620,114600,23948024200,40050,40050,40150,40000,1678
|
|
20240620,114500,23880832550,40000,40050,40050,40000,431
|
|
20240620,114400,23863584700,40000,40000,40050,40000,191
|
|
20240620,114300,23855943300,40000,39950,40000,39950,698
|
|
20240620,114200,23828027350,40000,40000,40000,39950,80
|
|
20240620,114100,23824830850,40000,39950,40000,39950,2482
|
|
20240620,114000,23725554250,39950,39950,40000,39950,115
|
|
20240620,113900,23720958900,39950,39950,40000,39950,909
|
|
20240620,113800,23684634100,40000,39950,40000,39950,431
|
|
20240620,113700,23667410200,39950,40000,40000,39950,1228
|
|
20240620,113600,23618312300,39950,39950,40000,39950,369
|
|
20240620,113500,23603555250,40000,39950,40000,39950,279
|
|
20240620,113400,23592402850,39950,40000,40000,39950,454
|
|
20240620,113300,23574264600,40000,39950,40000,39900,1370
|
|
20240620,113200,23519502500,39950,39950,39950,39850,1654
|
|
20240620,113100,23453549950,39950,39900,39950,39850,7307
|
|
20240620,113000,23162202450,39850,39900,39900,39850,4217
|
|
20240620,112900,22994028600,39900,39950,40000,39900,8454
|
|
20240620,112800,22656488000,40000,39950,40000,39950,909
|
|
20240620,112700,22620169250,39950,39950,40000,39950,1285
|
|
20240620,112600,22568805050,39950,39950,40000,39950,511
|
|
20240620,112500,22548374300,40000,40050,40050,39950,6121
|
|
20240620,112400,22303579550,40000,40050,40050,40000,338
|
|
20240620,112300,22290056500,40050,40000,40050,40000,1553
|
|
20240620,112200,22227873300,40000,40000,40050,40000,827
|
|
20240620,112100,22194774150,40050,40000,40050,40000,1185
|
|
20240620,112000,22147365800,40000,40100,40100,40000,7669
|
|
20240620,111900,21840089550,40100,40100,40150,40050,1796
|
|
20240620,111800,21768100400,40050,40100,40100,40050,1747
|
|
20240620,111700,21698066550,40100,40100,40100,40050,1338
|
|
20240620,111600,21644416150,40100,40100,40150,40100,1160
|
|
20240620,111500,21597878650,40150,40050,40150,40050,1762
|
|
20240620,111400,21527222300,40100,40050,40100,40050,509
|
|
20240620,111300,21506829450,40050,40050,40100,40050,378
|
|
20240620,111200,21491689550,40050,40050,40100,40050,622
|
|
20240620,111100,21466776600,40100,40150,40200,40050,4623
|
|
20240620,111000,21281290800,40200,40200,40200,40150,329
|
|
20240620,110900,21268078250,40150,40150,40200,40150,880
|
|
20240620,110800,21232731250,40150,40200,40200,40150,186
|
|
20240620,110700,21225260400,40200,40250,40250,40200,553
|
|
20240620,110600,21203026900,40200,40250,40250,40150,442
|
|
20240620,110500,21185259650,40200,40150,40200,40100,2310
|
|
20240620,110400,21092485500,40150,40200,40200,40150,1257
|
|
20240620,110300,21042004550,40150,40200,40200,40150,330
|
|
20240620,110200,21028749300,40150,40200,40200,40150,1368
|
|
20240620,110100,20973819950,40150,40150,40200,40150,648
|
|
20240620,110000,20947800450,40150,40200,40200,40150,1892
|
|
20240620,105900,20871794500,40150,40150,40200,40150,636
|
|
20240620,105800,20846257800,40150,40200,40250,40150,1983
|
|
20240620,105700,20766536650,40200,40250,40300,40200,586
|
|
20240620,105600,20742956550,40250,40400,40400,40200,4228
|
|
20240620,105500,20572722900,40400,40350,40400,40300,613
|
|
20240620,105400,20548005900,40350,40300,40400,40300,1576
|
|
20240620,105300,20484410050,40350,40350,40350,40300,373
|
|
20240620,105200,20469372000,40350,40450,40500,40350,2534
|
|
20240620,105100,20366946050,40450,40450,40500,40400,2741
|
|
20240620,105000,20256070900,40450,40400,40450,40350,665
|
|
20240620,104900,20229194750,40400,40350,40400,40300,1718
|
|
20240620,104800,20159878200,40300,40300,40350,40300,940
|
|
20240620,104700,20121990350,40300,40300,40350,40300,137
|
|
20240620,104600,20116466900,40350,40250,40350,40250,379
|
|
20240620,104500,20101190100,40300,40300,40350,40300,783
|
|
20240620,104400,20069633150,40300,40300,40350,40300,1161
|
|
20240620,104300,20022796650,40300,40250,40300,40200,1874
|
|
20240620,104200,19947389200,40200,40200,40250,40200,237
|
|
20240620,104100,19937860650,40250,40250,40250,40200,241
|
|
20240620,104000,19928164050,40250,40200,40300,40200,1111
|
|
20240620,103900,19883488100,40200,40200,40300,40200,2152
|
|
20240620,103800,19796904000,40200,40200,40250,40200,572
|
|
20240620,103700,19773909050,40250,40200,40250,40200,757
|
|
20240620,103600,19743462650,40200,40200,40250,40200,559
|
|
20240620,103500,19720985650,40300,40300,40350,40200,2559
|
|
20240620,103400,19617939300,40350,40300,40350,40300,731
|
|
20240620,103300,19588467450,40300,40300,40350,40300,631
|
|
20240620,103200,19563028450,40350,40250,40350,40200,1128
|
|
20240620,103100,19517584950,40250,40150,40250,40150,3922
|
|
20240620,103000,19359834400,40200,40150,40250,40100,1804
|
|
20240620,102900,19287368500,40100,40200,40200,40100,10601
|
|
20240620,102800,18861749150,40200,40050,40200,40050,4795
|
|
20240620,102700,18669277650,40050,40100,40150,40050,3819
|
|
20240620,102600,18516157950,40100,40100,40150,40100,803
|
|
20240620,102500,18483939500,40150,40100,40150,40100,704
|
|
20240620,102400,18455697950,40100,40100,40150,40100,1280
|
|
20240620,102300,18404343000,40150,40100,40150,40100,781
|
|
20240620,102200,18373021050,40100,40200,40200,40100,828
|
|
20240620,102100,18339801750,40150,40050,40200,40050,3538
|
|
20240620,102000,18197766750,40050,40000,40100,40000,1189
|
|
20240620,101900,18150145200,40000,40050,40050,40000,2698
|
|
20240620,101800,18042219400,40050,40000,40050,40000,1940
|
|
20240620,101700,17964568050,40050,40000,40050,40000,2000
|
|
20240620,101600,17884548150,40000,40000,40050,39950,12080
|
|
20240620,101500,17401358850,40000,40150,40200,40000,14928
|
|
20240620,101400,16803132000,40200,40150,40200,40150,1216
|
|
20240620,101300,16754282950,40200,40200,40200,40150,1885
|
|
20240620,101200,16678582650,40200,40100,40200,40100,4530
|
|
20240620,101100,16496690850,40100,40100,40150,40100,1737
|
|
20240620,101000,16427034800,40150,40100,40150,40100,938
|
|
20240620,100900,16389407950,40100,40050,40100,40050,2575
|
|
20240620,100800,16286174250,40100,40100,40100,40050,10545
|
|
20240620,100700,15863510650,40100,40200,40200,40100,10453
|
|
20240620,100600,15443962650,40200,40250,40250,40200,4445
|
|
20240620,100500,15265260700,40250,40300,40350,40250,6162
|
|
20240620,100400,15017115100,40300,40350,40400,40300,5777
|
|
20240620,100300,14784200800,40350,40350,40400,40300,3340
|
|
20240620,100200,14649423900,40300,40400,40450,40300,11627
|
|
20240620,100100,14180095150,40400,40400,40450,40400,918
|
|
20240620,100000,14142984500,40400,40450,40500,40400,1088
|
|
20240620,095900,14099002850,40450,40450,40500,40450,1114
|
|
20240620,095800,14053928300,40450,40500,40550,40450,2155
|
|
20240620,095700,13966648700,40550,40550,40600,40500,1628
|
|
20240620,095600,13900697750,40550,40550,40600,40500,1033
|
|
20240620,095500,13858826750,40550,40500,40600,40500,1562
|
|
20240620,095400,13795504350,40500,40400,40600,40400,2302
|
|
20240620,095300,13702246200,40450,40450,40500,40400,1814
|
|
20240620,095200,13628849300,40450,40450,40500,40450,1210
|
|
20240620,095100,13579883950,40500,40500,40500,40450,464
|
|
20240620,095000,13561102400,40500,40450,40550,40450,977
|
|
20240620,094900,13521542900,40450,40500,40550,40450,731
|
|
20240620,094800,13491944750,40500,40450,40600,40450,941
|
|
20240620,094700,13453781900,40450,40400,40500,40400,3201
|
|
20240620,094600,13324292300,40450,40400,40450,40400,1594
|
|
20240620,094500,13259858950,40450,40350,40450,40300,2389
|
|
20240620,094400,13163410850,40350,40450,40450,40350,5551
|
|
20240620,094300,12939317900,40450,40500,40550,40400,4768
|
|
20240620,094200,12746294650,40550,40550,40600,40500,953
|
|
20240620,094100,12707652800,40500,40500,40600,40500,1503
|
|
20240620,094000,12646728300,40550,40400,40550,40400,3223
|
|
20240620,093900,12516356450,40450,40400,40450,40400,2220
|
|
20240620,093800,12426627850,40400,40400,40450,40350,2575
|
|
20240620,093700,12322603700,40400,40350,40450,40350,2149
|
|
20240620,093600,12235821100,40400,40350,40400,40300,6376
|
|
20240620,093500,11978732350,40400,40350,40400,40300,3232
|
|
20240620,093400,11848337900,40350,40350,40400,40300,4754
|
|
20240620,093300,11656605800,40350,40400,40450,40300,7848
|
|
20240620,093200,11339766000,40300,40450,40500,40300,14373
|
|
20240620,093100,10759378500,40450,40550,40600,40450,9028
|
|
20240620,093000,10393708400,40550,40650,40650,40550,13698
|
|
20240620,092900,9837853250,40650,40800,40800,40650,11011
|
|
20240620,092800,9389478250,40750,40750,40800,40750,2484
|
|
20240620,092700,9288175100,40750,40750,40850,40700,2846
|
|
20240620,092600,9172172350,40750,40800,40850,40750,2957
|
|
20240620,092500,9051609400,40800,40850,40900,40800,1708
|
|
20240620,092400,8981881700,40850,40950,40950,40850,7173
|
|
20240620,092300,8688534400,40950,40950,41000,40900,4062
|
|
20240620,092200,8522152200,40950,41000,41000,40900,1865
|
|
20240620,092100,8445774650,41000,40950,41050,40900,5825
|
|
20240620,092000,8206964150,40950,40950,41000,40900,5280
|
|
20240620,091900,7990665500,41000,41000,41050,40950,2648
|
|
20240620,091800,7882176350,41050,40950,41100,40850,5144
|
|
20240620,091700,7671428150,40950,40950,41050,40900,7602
|
|
20240620,091600,7359769800,41000,40800,41000,40800,5358
|
|
20240620,091500,7140767150,40800,40750,40900,40750,3988
|
|
20240620,091400,6978173800,40750,40750,40800,40700,4840
|
|
20240620,091300,6780935800,40750,40950,40950,40750,8660
|
|
20240620,091200,6427388400,40950,41000,41100,40950,7111
|
|
20240620,091100,6135581800,41050,41050,41100,40950,6460
|
|
20240620,091000,5870347400,41050,41050,41100,40900,9615
|
|
20240620,090900,5476298450,41050,40900,41100,40850,11315
|
|
20240620,090800,5012691950,40950,40750,40950,40700,8184
|
|
20240620,090700,4678372650,40650,40550,40750,40550,6184
|
|
20240620,090600,4427287100,40550,40600,40650,40550,8924
|
|
20240620,090500,4065193700,40600,40700,40750,40600,7937
|
|
20240620,090400,3742594400,40700,40800,40850,40650,10696
|
|
20240620,090300,3306772650,40800,40600,40800,40550,10322
|
|
20240620,090200,2887538100,40600,40650,40800,40550,17803
|
|
20240620,090100,2163779850,40650,41050,41100,40650,14763
|
|
20240620,090000,1561034600,41050,41150,41150,40600,35919
|