748 lines
40 KiB
CSV
748 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,212500,41365466550,40300,40300,40300,40300,315894
|
|
20240621,212400,41365466550,40300,40300,40300,40300,0
|
|
20240621,212300,41365466550,40300,40300,40300,40300,0
|
|
20240621,212200,41365466550,40300,40300,40300,40300,0
|
|
20240621,212100,41365466550,40300,40300,40300,40300,0
|
|
20240621,212000,41365466550,40300,40300,40300,40300,0
|
|
20240621,211900,41365466550,40300,40300,40300,40300,0
|
|
20240621,211800,41365466550,40300,40300,40300,40300,0
|
|
20240621,211700,41365466550,40300,40300,40300,40300,0
|
|
20240621,211600,41365466550,40300,40300,40300,40300,0
|
|
20240621,211500,41365466550,40300,40300,40300,40300,0
|
|
20240621,211400,41365466550,40300,40300,40300,40300,0
|
|
20240621,211300,41365466550,40300,40300,40300,40300,0
|
|
20240621,211200,41365466550,40300,40300,40300,40300,0
|
|
20240621,211100,41365466550,40300,40300,40300,40300,0
|
|
20240621,211000,41365466550,40300,40300,40300,40300,0
|
|
20240621,210900,41365466550,40300,40300,40300,40300,0
|
|
20240621,210800,41365466550,40300,40300,40300,40300,0
|
|
20240621,210700,41365466550,40300,40300,40300,40300,0
|
|
20240621,210600,41365466550,40300,40300,40300,40300,0
|
|
20240621,210500,41365466550,40300,40300,40300,40300,0
|
|
20240621,210400,41365466550,40300,40300,40300,40300,0
|
|
20240621,210300,41365466550,40300,40300,40300,40300,0
|
|
20240621,210200,41365466550,40300,40300,40300,40300,0
|
|
20240621,210100,41365466550,40300,40300,40300,40300,0
|
|
20240621,210000,41365466550,40300,40300,40300,40300,0
|
|
20240621,205900,41365466550,40300,40300,40300,40300,0
|
|
20240621,205800,41365466550,40300,40300,40300,40300,0
|
|
20240621,205700,41365466550,40300,40300,40300,40300,0
|
|
20240621,205600,41365466550,40300,40300,40300,40300,0
|
|
20240621,205500,41365466550,40300,40300,40300,40300,315894
|
|
20240621,205400,41365466550,40300,40300,40300,40300,0
|
|
20240621,205300,41365466550,40300,40300,40300,40300,0
|
|
20240621,205200,41365466550,40300,40300,40300,40300,0
|
|
20240621,205100,41365466550,40300,40300,40300,40300,0
|
|
20240621,205000,41365466550,40300,40300,40300,40300,0
|
|
20240621,204900,41365466550,40300,40300,40300,40300,0
|
|
20240621,204800,41365466550,40300,40300,40300,40300,0
|
|
20240621,204700,41365466550,40300,40300,40300,40300,0
|
|
20240621,204600,41365466550,40300,40300,40300,40300,0
|
|
20240621,204500,41365466550,40300,40300,40300,40300,0
|
|
20240621,204400,41365466550,40300,40300,40300,40300,0
|
|
20240621,204300,41365466550,40300,40300,40300,40300,0
|
|
20240621,204200,41365466550,40300,40300,40300,40300,0
|
|
20240621,204100,41365466550,40300,40300,40300,40300,0
|
|
20240621,204000,41365466550,40300,40300,40300,40300,0
|
|
20240621,203900,41365466550,40300,40300,40300,40300,0
|
|
20240621,203800,41365466550,40300,40300,40300,40300,0
|
|
20240621,203700,41365466550,40300,40300,40300,40300,0
|
|
20240621,203600,41365466550,40300,40300,40300,40300,0
|
|
20240621,203500,41365466550,40300,40300,40300,40300,0
|
|
20240621,203400,41365466550,40300,40300,40300,40300,0
|
|
20240621,203300,41365466550,40300,40300,40300,40300,0
|
|
20240621,203200,41365466550,40300,40300,40300,40300,0
|
|
20240621,203100,41365466550,40300,40300,40300,40300,0
|
|
20240621,203000,41365466550,40300,40300,40300,40300,0
|
|
20240621,202900,41365466550,40300,40300,40300,40300,0
|
|
20240621,202800,41365466550,40300,40300,40300,40300,0
|
|
20240621,202700,41365466550,40300,40300,40300,40300,0
|
|
20240621,202600,41365466550,40300,40300,40300,40300,0
|
|
20240621,202500,41365466550,40300,40300,40300,40300,315894
|
|
20240621,202400,41365466550,40300,40300,40300,40300,0
|
|
20240621,202300,41365466550,40300,40300,40300,40300,0
|
|
20240621,202200,41365466550,40300,40300,40300,40300,0
|
|
20240621,202100,41365466550,40300,40300,40300,40300,0
|
|
20240621,202000,41365466550,40300,40300,40300,40300,0
|
|
20240621,201900,41365466550,40300,40300,40300,40300,0
|
|
20240621,201800,41365466550,40300,40300,40300,40300,0
|
|
20240621,201700,41365466550,40300,40300,40300,40300,0
|
|
20240621,201600,41365466550,40300,40300,40300,40300,0
|
|
20240621,201500,41365466550,40300,40300,40300,40300,0
|
|
20240621,201400,41365466550,40300,40300,40300,40300,0
|
|
20240621,201300,41365466550,40300,40300,40300,40300,0
|
|
20240621,201200,41365466550,40300,40300,40300,40300,0
|
|
20240621,201100,41365466550,40300,40300,40300,40300,0
|
|
20240621,201000,41365466550,40300,40300,40300,40300,0
|
|
20240621,200900,41365466550,40300,40300,40300,40300,0
|
|
20240621,200800,41365466550,40300,40300,40300,40300,0
|
|
20240621,200700,41365466550,40300,40300,40300,40300,0
|
|
20240621,200600,41365466550,40300,40300,40300,40300,0
|
|
20240621,200500,41365466550,40300,40300,40300,40300,0
|
|
20240621,200400,41365466550,40300,40300,40300,40300,0
|
|
20240621,200300,41365466550,40300,40300,40300,40300,0
|
|
20240621,200200,41365466550,40300,40300,40300,40300,0
|
|
20240621,200100,41365466550,40300,40300,40300,40300,0
|
|
20240621,200000,41365466550,40300,40300,40300,40300,0
|
|
20240621,195900,41365466550,40300,40300,40300,40300,0
|
|
20240621,195800,41365466550,40300,40300,40300,40300,0
|
|
20240621,195700,41365466550,40300,40300,40300,40300,0
|
|
20240621,195600,41365466550,40300,40300,40300,40300,0
|
|
20240621,195500,41365466550,40300,40300,40300,40300,315894
|
|
20240621,195400,41365466550,40300,40300,40300,40300,0
|
|
20240621,195300,41365466550,40300,40300,40300,40300,0
|
|
20240621,195200,41365466550,40300,40300,40300,40300,0
|
|
20240621,195100,41365466550,40300,40300,40300,40300,0
|
|
20240621,195000,41365466550,40300,40300,40300,40300,0
|
|
20240621,194900,41365466550,40300,40300,40300,40300,0
|
|
20240621,194800,41365466550,40300,40300,40300,40300,0
|
|
20240621,194700,41365466550,40300,40300,40300,40300,0
|
|
20240621,194600,41365466550,40300,40300,40300,40300,0
|
|
20240621,194500,41365466550,40300,40300,40300,40300,0
|
|
20240621,194400,41365466550,40300,40300,40300,40300,0
|
|
20240621,194300,41365466550,40300,40300,40300,40300,0
|
|
20240621,194200,41365466550,40300,40300,40300,40300,0
|
|
20240621,194100,41365466550,40300,40300,40300,40300,0
|
|
20240621,194000,41365466550,40300,40300,40300,40300,0
|
|
20240621,193900,41365466550,40300,40300,40300,40300,0
|
|
20240621,193800,41365466550,40300,40300,40300,40300,0
|
|
20240621,193700,41365466550,40300,40300,40300,40300,0
|
|
20240621,193600,41365466550,40300,40300,40300,40300,0
|
|
20240621,193500,41365466550,40300,40300,40300,40300,0
|
|
20240621,193400,41365466550,40300,40300,40300,40300,0
|
|
20240621,193300,41365466550,40300,40300,40300,40300,0
|
|
20240621,193200,41365466550,40300,40300,40300,40300,0
|
|
20240621,193100,41365466550,40300,40300,40300,40300,0
|
|
20240621,193000,41365466550,40300,40300,40300,40300,0
|
|
20240621,192900,41365466550,40300,40300,40300,40300,0
|
|
20240621,192800,41365466550,40300,40300,40300,40300,0
|
|
20240621,192700,41365466550,40300,40300,40300,40300,0
|
|
20240621,192600,41365466550,40300,40300,40300,40300,0
|
|
20240621,192500,41365466550,40300,40300,40300,40300,315894
|
|
20240621,192400,41365466550,40300,40300,40300,40300,0
|
|
20240621,192300,41365466550,40300,40300,40300,40300,0
|
|
20240621,192200,41365466550,40300,40300,40300,40300,0
|
|
20240621,192100,41365466550,40300,40300,40300,40300,0
|
|
20240621,192000,41365466550,40300,40300,40300,40300,0
|
|
20240621,191900,41365466550,40300,40300,40300,40300,0
|
|
20240621,191800,41365466550,40300,40300,40300,40300,0
|
|
20240621,191700,41365466550,40300,40300,40300,40300,0
|
|
20240621,191600,41365466550,40300,40300,40300,40300,0
|
|
20240621,191500,41365466550,40300,40300,40300,40300,0
|
|
20240621,191400,41365466550,40300,40300,40300,40300,0
|
|
20240621,191300,41365466550,40300,40300,40300,40300,0
|
|
20240621,191200,41365466550,40300,40300,40300,40300,0
|
|
20240621,191100,41365466550,40300,40300,40300,40300,0
|
|
20240621,191000,41365466550,40300,40300,40300,40300,0
|
|
20240621,190900,41365466550,40300,40300,40300,40300,0
|
|
20240621,190800,41365466550,40300,40300,40300,40300,0
|
|
20240621,190700,41365466550,40300,40300,40300,40300,0
|
|
20240621,190600,41365466550,40300,40300,40300,40300,0
|
|
20240621,190500,41365466550,40300,40300,40300,40300,0
|
|
20240621,190400,41365466550,40300,40300,40300,40300,0
|
|
20240621,190300,41365466550,40300,40300,40300,40300,0
|
|
20240621,190200,41365466550,40300,40300,40300,40300,0
|
|
20240621,190100,41365466550,40300,40300,40300,40300,0
|
|
20240621,190000,41365466550,40300,40300,40300,40300,0
|
|
20240621,185900,41365466550,40300,40300,40300,40300,0
|
|
20240621,185800,41365466550,40300,40300,40300,40300,0
|
|
20240621,185700,41365466550,40300,40300,40300,40300,0
|
|
20240621,185600,41365466550,40300,40300,40300,40300,0
|
|
20240621,185500,41365466550,40300,40300,40300,40300,315894
|
|
20240621,185400,41365466550,40300,40300,40300,40300,0
|
|
20240621,185300,41365466550,40300,40300,40300,40300,0
|
|
20240621,185200,41365466550,40300,40300,40300,40300,0
|
|
20240621,185100,41365466550,40300,40300,40300,40300,0
|
|
20240621,185000,41365466550,40300,40300,40300,40300,0
|
|
20240621,184900,41365466550,40300,40300,40300,40300,0
|
|
20240621,184800,41365466550,40300,40300,40300,40300,0
|
|
20240621,184700,41365466550,40300,40300,40300,40300,0
|
|
20240621,184600,41365466550,40300,40300,40300,40300,0
|
|
20240621,184500,41365466550,40300,40300,40300,40300,0
|
|
20240621,184400,41365466550,40300,40300,40300,40300,0
|
|
20240621,184300,41365466550,40300,40300,40300,40300,0
|
|
20240621,184200,41365466550,40300,40300,40300,40300,0
|
|
20240621,184100,41365466550,40300,40300,40300,40300,0
|
|
20240621,184000,41365466550,40300,40300,40300,40300,0
|
|
20240621,183900,41365466550,40300,40300,40300,40300,0
|
|
20240621,183800,41365466550,40300,40300,40300,40300,0
|
|
20240621,183700,41365466550,40300,40300,40300,40300,0
|
|
20240621,183600,41365466550,40300,40300,40300,40300,0
|
|
20240621,183500,41365466550,40300,40300,40300,40300,0
|
|
20240621,183400,41365466550,40300,40300,40300,40300,0
|
|
20240621,183300,41365466550,40300,40300,40300,40300,0
|
|
20240621,183200,41365466550,40300,40300,40300,40300,0
|
|
20240621,183100,41365466550,40300,40300,40300,40300,0
|
|
20240621,183000,41365466550,40300,40300,40300,40300,0
|
|
20240621,182900,41365466550,40300,40300,40300,40300,0
|
|
20240621,182800,41365466550,40300,40300,40300,40300,0
|
|
20240621,182700,41365466550,40300,40300,40300,40300,0
|
|
20240621,182600,41365466550,40300,40300,40300,40300,0
|
|
20240621,182500,41365466550,40300,40300,40300,40300,315894
|
|
20240621,182400,41365466550,40300,40300,40300,40300,0
|
|
20240621,182300,41365466550,40300,40300,40300,40300,0
|
|
20240621,182200,41365466550,40300,40300,40300,40300,0
|
|
20240621,182100,41365466550,40300,40300,40300,40300,0
|
|
20240621,182000,41365466550,40300,40300,40300,40300,0
|
|
20240621,181900,41365466550,40300,40300,40300,40300,0
|
|
20240621,181800,41365466550,40300,40300,40300,40300,0
|
|
20240621,181700,41365466550,40300,40300,40300,40300,0
|
|
20240621,181600,41365466550,40300,40300,40300,40300,0
|
|
20240621,181500,41365466550,40300,40300,40300,40300,0
|
|
20240621,181400,41365466550,40300,40300,40300,40300,0
|
|
20240621,181300,41365466550,40300,40300,40300,40300,0
|
|
20240621,181200,41365466550,40300,40300,40300,40300,0
|
|
20240621,181100,41365466550,40300,40300,40300,40300,0
|
|
20240621,181000,41365466550,40300,40300,40300,40300,0
|
|
20240621,180900,41365466550,40300,40300,40300,40300,0
|
|
20240621,180800,41365466550,40300,40300,40300,40300,0
|
|
20240621,180700,41365466550,40300,40300,40300,40300,0
|
|
20240621,180600,41365466550,40300,40300,40300,40300,0
|
|
20240621,180500,41365466550,40300,40300,40300,40300,0
|
|
20240621,180400,41365466550,40300,40300,40300,40300,0
|
|
20240621,180300,41365466550,40300,40300,40300,40300,0
|
|
20240621,180200,41365466550,40300,40300,40300,40300,0
|
|
20240621,180100,41365466550,40300,40300,40300,40300,0
|
|
20240621,180000,41365466550,40300,40300,40300,40300,0
|
|
20240621,175900,41365466550,40300,40300,40300,40300,0
|
|
20240621,175800,41365466550,40300,40300,40300,40300,0
|
|
20240621,175700,41365466550,40300,40300,40300,40300,0
|
|
20240621,175600,41365466550,40300,40300,40300,40300,0
|
|
20240621,175500,41365466550,40300,40300,40300,40300,315894
|
|
20240621,175400,41365466550,40300,40300,40300,40300,0
|
|
20240621,175300,41365466550,40300,40300,40300,40300,0
|
|
20240621,175200,41365466550,40300,40300,40300,40300,0
|
|
20240621,175100,41365466550,40300,40300,40300,40300,0
|
|
20240621,175000,41365466550,40300,40300,40300,40300,0
|
|
20240621,174900,41365466550,40300,40300,40300,40300,0
|
|
20240621,174800,41365466550,40300,40300,40300,40300,0
|
|
20240621,174700,41365466550,40300,40300,40300,40300,0
|
|
20240621,174600,41365466550,40300,40300,40300,40300,0
|
|
20240621,174500,41365466550,40300,40300,40300,40300,0
|
|
20240621,174400,41365466550,40300,40300,40300,40300,0
|
|
20240621,174300,41365466550,40300,40300,40300,40300,0
|
|
20240621,174200,41365466550,40300,40300,40300,40300,0
|
|
20240621,174100,41365466550,40300,40300,40300,40300,0
|
|
20240621,174000,41365466550,40300,40300,40300,40300,0
|
|
20240621,173900,41365466550,40300,40300,40300,40300,0
|
|
20240621,173800,41365466550,40300,40300,40300,40300,0
|
|
20240621,173700,41365466550,40300,40300,40300,40300,0
|
|
20240621,173600,41365466550,40300,40300,40300,40300,0
|
|
20240621,173500,41365466550,40300,40300,40300,40300,0
|
|
20240621,173400,41365466550,40300,40300,40300,40300,0
|
|
20240621,173300,41365466550,40300,40300,40300,40300,0
|
|
20240621,173200,41365466550,40300,40300,40300,40300,0
|
|
20240621,173100,41365466550,40300,40300,40300,40300,0
|
|
20240621,173000,41365466550,40300,40300,40300,40300,0
|
|
20240621,172900,41365466550,40300,40300,40300,40300,0
|
|
20240621,172800,41365466550,40300,40300,40300,40300,0
|
|
20240621,172700,41365466550,40300,40300,40300,40300,0
|
|
20240621,172600,41365466550,40300,40300,40300,40300,0
|
|
20240621,172500,41365466550,40300,40300,40300,40300,315894
|
|
20240621,172400,41365466550,40300,40300,40300,40300,0
|
|
20240621,172300,41365466550,40300,40300,40300,40300,0
|
|
20240621,172200,41365466550,40300,40300,40300,40300,0
|
|
20240621,172100,41365466550,40300,40300,40300,40300,0
|
|
20240621,172000,41365466550,40300,40300,40300,40300,0
|
|
20240621,171900,41365466550,40300,40300,40300,40300,0
|
|
20240621,171800,41365466550,40300,40300,40300,40300,0
|
|
20240621,171700,41365466550,40300,40300,40300,40300,0
|
|
20240621,171600,41365466550,40300,40300,40300,40300,0
|
|
20240621,171500,41365466550,40300,40300,40300,40300,0
|
|
20240621,171400,41365466550,40300,40300,40300,40300,0
|
|
20240621,171300,41365466550,40300,40300,40300,40300,0
|
|
20240621,171200,41365466550,40300,40300,40300,40300,0
|
|
20240621,171100,41365466550,40300,40300,40300,40300,0
|
|
20240621,171000,41365466550,40300,40300,40300,40300,0
|
|
20240621,170900,41365466550,40300,40300,40300,40300,0
|
|
20240621,170800,41365466550,40300,40300,40300,40300,0
|
|
20240621,170700,41365466550,40300,40300,40300,40300,0
|
|
20240621,170600,41365466550,40300,40300,40300,40300,0
|
|
20240621,170500,41365466550,40300,40300,40300,40300,0
|
|
20240621,170400,41365466550,40300,40300,40300,40300,0
|
|
20240621,170300,41365466550,40300,40300,40300,40300,0
|
|
20240621,170200,41365466550,40300,40300,40300,40300,0
|
|
20240621,170100,41365466550,40300,40300,40300,40300,0
|
|
20240621,170000,41365466550,40300,40300,40300,40300,0
|
|
20240621,165900,41365466550,40300,40300,40300,40300,0
|
|
20240621,165800,41365466550,40300,40300,40300,40300,0
|
|
20240621,165700,41365466550,40300,40300,40300,40300,0
|
|
20240621,165600,41365466550,40300,40300,40300,40300,0
|
|
20240621,165500,41365466550,40300,40300,40300,40300,315894
|
|
20240621,165400,41365466550,40300,40300,40300,40300,0
|
|
20240621,165300,41365466550,40300,40300,40300,40300,0
|
|
20240621,165200,41365466550,40300,40300,40300,40300,0
|
|
20240621,165100,41365466550,40300,40300,40300,40300,0
|
|
20240621,165000,41365466550,40300,40300,40300,40300,0
|
|
20240621,164900,41365466550,40300,40300,40300,40300,0
|
|
20240621,164800,41365466550,40300,40300,40300,40300,0
|
|
20240621,164700,41365466550,40300,40300,40300,40300,0
|
|
20240621,164600,41365466550,40300,40300,40300,40300,0
|
|
20240621,164500,41365466550,40300,40300,40300,40300,0
|
|
20240621,164400,41365466550,40300,40300,40300,40300,0
|
|
20240621,164300,41365466550,40300,40300,40300,40300,0
|
|
20240621,164200,41365466550,40300,40300,40300,40300,0
|
|
20240621,164100,41365466550,40300,40300,40300,40300,0
|
|
20240621,164000,41365466550,40300,40300,40300,40300,0
|
|
20240621,163900,41365466550,40300,40300,40300,40300,0
|
|
20240621,163800,41365466550,40300,40300,40300,40300,0
|
|
20240621,163700,41365466550,40300,40300,40300,40300,0
|
|
20240621,163600,41365466550,40300,40300,40300,40300,0
|
|
20240621,163500,41365466550,40300,40300,40300,40300,0
|
|
20240621,163400,41365466550,40300,40300,40300,40300,0
|
|
20240621,163300,41365466550,40300,40300,40300,40300,0
|
|
20240621,163200,41365466550,40300,40300,40300,40300,0
|
|
20240621,163100,41365466550,40300,40300,40300,40300,0
|
|
20240621,163000,41365466550,40300,40300,40300,40300,0
|
|
20240621,162900,41365466550,40300,40300,40300,40300,0
|
|
20240621,162800,41365466550,40300,40300,40300,40300,0
|
|
20240621,162700,41365466550,40300,40300,40300,40300,0
|
|
20240621,162600,41365466550,40300,40300,40300,40300,0
|
|
20240621,162500,41365466550,40300,40300,40300,40300,315894
|
|
20240621,162400,41365466550,40300,40300,40300,40300,0
|
|
20240621,162300,41365466550,40300,40300,40300,40300,0
|
|
20240621,162200,41365466550,40300,40300,40300,40300,0
|
|
20240621,162100,41365466550,40300,40300,40300,40300,0
|
|
20240621,162000,41365466550,40300,40300,40300,40300,0
|
|
20240621,161900,41365466550,40300,40300,40300,40300,0
|
|
20240621,161800,41365466550,40300,40300,40300,40300,0
|
|
20240621,161700,41365466550,40300,40300,40300,40300,0
|
|
20240621,161600,41365466550,40300,40300,40300,40300,0
|
|
20240621,161500,41365466550,40300,40300,40300,40300,0
|
|
20240621,161400,41365466550,40300,40300,40300,40300,0
|
|
20240621,161300,41365466550,40300,40300,40300,40300,0
|
|
20240621,161200,41365466550,40300,40300,40300,40300,0
|
|
20240621,161100,41365466550,40300,40300,40300,40300,0
|
|
20240621,161000,41365466550,40300,40300,40300,40300,0
|
|
20240621,160900,41365466550,40300,40300,40300,40300,0
|
|
20240621,160800,41365466550,40300,40300,40300,40300,0
|
|
20240621,160700,41365466550,40300,40300,40300,40300,0
|
|
20240621,160600,41365466550,40300,40300,40300,40300,0
|
|
20240621,160500,41365466550,40300,40300,40300,40300,0
|
|
20240621,160400,41365466550,40300,40300,40300,40300,0
|
|
20240621,160300,41365466550,40300,40300,40300,40300,0
|
|
20240621,160200,41365466550,40300,40300,40300,40300,0
|
|
20240621,160100,41365466550,40300,40300,40300,40300,0
|
|
20240621,160000,41365466550,40300,40300,40300,40300,0
|
|
20240621,155900,41365466550,40300,40300,40300,40300,0
|
|
20240621,155800,41365466550,40300,40300,40300,40300,0
|
|
20240621,155700,41365466550,40300,40300,40300,40300,0
|
|
20240621,155600,41365466550,40300,40300,40300,40300,0
|
|
20240621,155500,41365466550,40300,40300,40300,40300,315894
|
|
20240621,155400,41365466550,40300,40300,40300,40300,0
|
|
20240621,155300,41365466550,40300,40300,40300,40300,0
|
|
20240621,155200,41365466550,40300,40300,40300,40300,0
|
|
20240621,155100,41365466550,40300,40300,40300,40300,0
|
|
20240621,155000,41365466550,40300,40300,40300,40300,0
|
|
20240621,154900,41365466550,40300,40300,40300,40300,0
|
|
20240621,154800,41365466550,40300,40300,40300,40300,0
|
|
20240621,154700,41365466550,40300,40300,40300,40300,0
|
|
20240621,154600,41365466550,40300,40300,40300,40300,0
|
|
20240621,154500,41365466550,40300,40300,40300,40300,0
|
|
20240621,154400,41365466550,40300,40300,40300,40300,0
|
|
20240621,154300,41365466550,40300,40300,40300,40300,0
|
|
20240621,154200,41365466550,40300,40300,40300,40300,0
|
|
20240621,154100,41365466550,40300,40300,40300,40300,0
|
|
20240621,154000,41365466550,40300,40300,40300,40300,0
|
|
20240621,153900,41365466550,40300,40300,40300,40300,0
|
|
20240621,153800,41365466550,40300,40300,40300,40300,0
|
|
20240621,153700,41365466550,40300,40300,40300,40300,0
|
|
20240621,153600,41365466550,40300,40300,40300,40300,0
|
|
20240621,153500,41365466550,40300,40300,40300,40300,0
|
|
20240621,153400,41365466550,40300,40300,40300,40300,0
|
|
20240621,153300,41365466550,40300,40300,40300,40300,0
|
|
20240621,153200,41365466550,40300,40300,40300,40300,0
|
|
20240621,153100,41365466550,40300,40300,40300,40300,0
|
|
20240621,153000,41365466550,40300,40300,40300,40300,315894
|
|
20240621,152900,28634938350,39950,39950,39950,39950,0
|
|
20240621,152800,28634938350,39950,39950,39950,39950,0
|
|
20240621,152700,28634938350,39950,39950,39950,39950,0
|
|
20240621,152600,28634938350,39950,39950,39950,39950,0
|
|
20240621,152500,28634938350,39950,39950,39950,39950,0
|
|
20240621,152400,28634938350,39950,39950,39950,39950,0
|
|
20240621,152300,28634938350,39950,39950,39950,39950,0
|
|
20240621,152200,28634938350,39950,39950,39950,39950,0
|
|
20240621,152100,28634938350,39950,39950,39950,39950,0
|
|
20240621,152000,28634938350,39950,39950,39950,39950,0
|
|
20240621,151900,28634938350,39950,39950,40000,39950,2477
|
|
20240621,151800,28535959400,39950,40000,40000,39950,1387
|
|
20240621,151700,28480498600,40000,39950,40000,39900,3814
|
|
20240621,151600,28328148750,39950,39900,39950,39900,3225
|
|
20240621,151500,28199320150,39900,39900,39950,39900,1262
|
|
20240621,151400,28148925300,39950,39900,39950,39900,3180
|
|
20240621,151300,28021945450,39950,39900,39950,39900,1320
|
|
20240621,151200,27969236050,39900,39900,39950,39850,2686
|
|
20240621,151100,27862009300,39900,39900,39950,39900,3356
|
|
20240621,151000,27728074150,39900,39900,39950,39900,940
|
|
20240621,150900,27690565750,39900,39900,39950,39900,987
|
|
20240621,150800,27651179300,39900,39950,39950,39850,698
|
|
20240621,150700,27623331900,39900,39900,39950,39850,4462
|
|
20240621,150600,27445337450,39900,39900,39950,39900,1916
|
|
20240621,150500,27368877700,39900,39900,40000,39900,1858
|
|
20240621,150400,27294655450,39950,39950,39950,39900,1313
|
|
20240621,150300,27242211400,39900,39950,40000,39900,1464
|
|
20240621,150200,27183732000,39950,39950,40000,39950,1174
|
|
20240621,150100,27136828000,39950,39900,40000,39900,2886
|
|
20240621,150000,27021555500,39950,39950,39950,39900,191
|
|
20240621,145900,27013932900,39900,39900,39950,39900,410
|
|
20240621,145800,26997567750,39950,39900,39950,39900,700
|
|
20240621,145700,26969619950,39900,39950,40000,39900,1152
|
|
20240621,145600,26923598650,40000,39900,40000,39900,647
|
|
20240621,145500,26897744250,39900,39950,40000,39900,1890
|
|
20240621,145400,26822266400,39950,39950,40000,39950,1339
|
|
20240621,145300,26768768300,40000,39950,40000,39950,426
|
|
20240621,145200,26751743950,39950,39950,40000,39950,317
|
|
20240621,145100,26739075000,39950,39950,40000,39950,429
|
|
20240621,145000,26721929850,40000,40050,40050,39950,1364
|
|
20240621,144900,26667368950,40000,40000,40050,40000,1575
|
|
20240621,144800,26604306050,40050,39900,40050,39900,2039
|
|
20240621,144700,26522770200,39950,39950,40000,39900,1856
|
|
20240621,144600,26448633100,39950,40000,40050,39900,16608
|
|
20240621,144500,25785395350,40000,40000,40050,40000,1366
|
|
20240621,144400,25730753950,40050,40000,40050,40000,1039
|
|
20240621,144300,25689174900,40000,40000,40050,40000,353
|
|
20240621,144200,25675052300,40050,40000,40050,40000,478
|
|
20240621,144100,25655927350,40000,40000,40050,40000,746
|
|
20240621,144000,25626076450,40050,40050,40100,40000,1940
|
|
20240621,143900,25548394200,40050,40100,40100,40000,3272
|
|
20240621,143800,25417345900,40050,40000,40100,40000,7623
|
|
20240621,143700,25112047000,40000,40000,40050,39950,2355
|
|
20240621,143600,25017846900,40000,39850,40000,39850,2149
|
|
20240621,143500,24932043400,39850,39750,39900,39750,787
|
|
20240621,143400,24900685300,39800,39750,39800,39700,899
|
|
20240621,143300,24864924100,39700,39700,39800,39700,3232
|
|
20240621,143200,24736479650,39750,39650,39750,39650,1808
|
|
20240621,143100,24664676400,39700,39650,39700,39650,836
|
|
20240621,143000,24631515300,39650,39700,39750,39650,767
|
|
20240621,142900,24601072000,39700,39700,39750,39650,5019
|
|
20240621,142800,24401806700,39750,39700,39750,39700,640
|
|
20240621,142700,24376385700,39700,39750,39750,39700,1427
|
|
20240621,142600,24319679050,39750,39700,39800,39700,1077
|
|
20240621,142500,24276890700,39750,39800,39800,39700,1684
|
|
20240621,142400,24209973500,39750,39700,39800,39650,2087
|
|
20240621,142300,24127073150,39650,39600,39700,39600,1652
|
|
20240621,142200,24061543700,39600,39600,39650,39600,616
|
|
20240621,142100,24037142650,39650,39550,39650,39550,959
|
|
20240621,142000,23999167250,39600,39600,39650,39550,5026
|
|
20240621,141900,23800214700,39600,39650,39650,39600,308
|
|
20240621,141800,23788013650,39600,39650,39700,39600,3633
|
|
20240621,141700,23644078750,39650,39700,39700,39650,557
|
|
20240621,141600,23621989850,39700,39650,39700,39650,1891
|
|
20240621,141500,23546992050,39700,39650,39750,39650,419
|
|
20240621,141400,23530371550,39650,39650,39750,39650,4633
|
|
20240621,141300,23346613850,39700,39650,39700,39650,711
|
|
20240621,141200,23318416700,39700,39650,39700,39650,539
|
|
20240621,141100,23297038400,39700,39700,39750,39650,1475
|
|
20240621,141000,23238498950,39750,39650,39750,39650,2377
|
|
20240621,140900,23144155900,39700,39650,39700,39650,967
|
|
20240621,140800,23105802350,39650,39700,39750,39650,1100
|
|
20240621,140700,23062138600,39700,39700,39750,39700,512
|
|
20240621,140600,23041806950,39750,39700,39750,39700,1113
|
|
20240621,140500,22997600500,39700,39700,39750,39650,1229
|
|
20240621,140400,22948804600,39650,39650,39700,39650,851
|
|
20240621,140300,22915048750,39650,39650,39700,39650,827
|
|
20240621,140200,22882244550,39700,39750,39750,39650,1478
|
|
20240621,140100,22823571900,39700,39650,39750,39650,1487
|
|
20240621,140000,22764538100,39650,39750,39750,39650,1058
|
|
20240621,135900,22722536000,39750,39700,39750,39700,887
|
|
20240621,135800,22687311600,39700,39700,39750,39700,690
|
|
20240621,135700,22659899150,39700,39650,39750,39650,1148
|
|
20240621,135600,22614331050,39650,39750,39800,39650,2460
|
|
20240621,135500,22516651250,39750,39750,39800,39650,5995
|
|
20240621,135400,22278490150,39800,39850,39850,39750,1563
|
|
20240621,135300,22216291000,39800,39850,39900,39800,4065
|
|
20240621,135200,22054397450,39850,39900,39900,39850,467
|
|
20240621,135100,22035782400,39850,39900,39900,39850,1315
|
|
20240621,135000,21983367800,39850,39850,39900,39850,611
|
|
20240621,134900,21959008500,39850,39850,39900,39850,1081
|
|
20240621,134800,21915914100,39900,39900,39950,39850,3087
|
|
20240621,134700,21792762700,39900,39950,39950,39900,1157
|
|
20240621,134600,21746575750,39950,39900,39950,39900,934
|
|
20240621,134500,21709306250,39900,40000,40000,39900,2291
|
|
20240621,134400,21617784150,40000,40000,40000,39950,493
|
|
20240621,134300,21598080750,40000,40000,40000,39950,1216
|
|
20240621,134200,21549499700,40000,39950,40000,39950,572
|
|
20240621,134100,21526645400,40000,40050,40050,39950,2248
|
|
20240621,134000,21436729150,40050,40050,40050,40000,244
|
|
20240621,133900,21426967650,40000,40050,40100,40000,1620
|
|
20240621,133800,21362091900,40050,40050,40100,40000,1870
|
|
20240621,133700,21287202350,40050,40000,40050,40000,1197
|
|
20240621,133600,21239281000,40000,40050,40050,40000,675
|
|
20240621,133500,21212279100,40000,40050,40050,40000,512
|
|
20240621,133400,21191797450,40000,40050,40050,40000,548
|
|
20240621,133300,21169864050,40050,40000,40050,40000,563
|
|
20240621,133200,21147343050,40000,40050,40050,40000,678
|
|
20240621,133100,21120219050,40050,40050,40050,40000,620
|
|
20240621,133000,21095417050,40000,40000,40050,40000,692
|
|
20240621,132900,21067721300,40050,40000,40050,40000,438
|
|
20240621,132800,21050189300,40050,40000,40050,40000,471
|
|
20240621,132700,21031346950,40050,40000,40050,40000,1101
|
|
20240621,132600,20987302600,40000,40000,40050,40000,637
|
|
20240621,132500,20961821550,40000,40000,40050,40000,576
|
|
20240621,132400,20938780050,40000,40050,40050,40000,422
|
|
20240621,132300,20921895800,40000,40000,40050,40000,510
|
|
20240621,132200,20901493100,40050,40050,40050,40000,1769
|
|
20240621,132100,20830677350,40050,40100,40100,40050,325
|
|
20240621,132000,20817658800,40050,40000,40100,40000,2439
|
|
20240621,131900,20719970950,40050,40050,40050,40000,602
|
|
20240621,131800,20695888350,40000,40000,40050,40000,483
|
|
20240621,131700,20676564450,40050,40000,40050,40000,510
|
|
20240621,131600,20656162000,40000,40000,40050,40000,581
|
|
20240621,131500,20632920450,40000,40000,40050,40000,439
|
|
20240621,131400,20615358600,40000,40000,40050,40000,545
|
|
20240621,131300,20593556550,40000,40050,40050,40000,522
|
|
20240621,131200,20572674350,40000,40000,40050,40000,324
|
|
20240621,131100,20559711450,40000,40000,40050,40000,557
|
|
20240621,131000,20537430250,40000,40050,40050,40000,761
|
|
20240621,130900,20506988150,40000,40050,40100,40000,4103
|
|
20240621,130800,20342780100,40100,40100,40100,40050,300
|
|
20240621,130700,20330762750,40100,40150,40150,40050,4211
|
|
20240621,130600,20161899400,40150,40100,40150,40100,696
|
|
20240621,130500,20133973850,40100,40100,40150,40100,449
|
|
20240621,130400,20115961050,40150,40100,40150,40100,378
|
|
20240621,130300,20100800550,40100,40100,40150,40100,530
|
|
20240621,130200,20079539800,40150,40150,40150,40100,179
|
|
20240621,130100,20072354550,40150,40100,40150,40100,315
|
|
20240621,130000,20059721250,40100,40100,40100,40050,1274
|
|
20240621,125900,20008637800,40100,40100,40100,40050,268
|
|
20240621,125800,19997900050,40100,40100,40100,40050,295
|
|
20240621,125700,19986084550,40100,40100,40100,40050,697
|
|
20240621,125600,19958141350,40050,40100,40100,40050,228
|
|
20240621,125500,19949007500,40050,40100,40100,40050,316
|
|
20240621,125400,19936340550,40100,40100,40100,40050,319
|
|
20240621,125300,19923552500,40100,40100,40100,40050,263
|
|
20240621,125200,19913017250,40050,40100,40100,40050,1212
|
|
20240621,125100,19864470550,40050,40050,40100,40050,383
|
|
20240621,125000,19849128300,40100,40050,40100,40050,405
|
|
20240621,124900,19832892350,40100,40100,40100,40050,380
|
|
20240621,124800,19817668150,40100,40100,40100,40050,233
|
|
20240621,124700,19808327650,40150,39950,40150,39950,8742
|
|
20240621,124600,19458084400,40000,39950,40000,39950,722
|
|
20240621,124500,19429235650,40000,39950,40000,39950,526
|
|
20240621,124400,19408208650,40000,40000,40000,39950,1138
|
|
20240621,124300,19362716550,40000,40000,40000,39950,553
|
|
20240621,124200,19340617550,39950,40000,40000,39950,271
|
|
20240621,124100,19329786700,39950,40000,40050,39950,1063
|
|
20240621,124000,19287271900,40000,40000,40050,39950,1005
|
|
20240621,123900,19247077200,40000,40000,40050,40000,205
|
|
20240621,123800,19238875900,40000,40050,40050,40000,973
|
|
20240621,123700,19199929200,40000,40000,40050,40000,448
|
|
20240621,123600,19182006250,40050,40050,40050,40000,287
|
|
20240621,123500,19170524600,40000,40000,40050,40000,1789
|
|
20240621,123400,19098960350,40050,40000,40050,40000,234
|
|
20240621,123300,19089595850,40000,40000,40050,40000,388
|
|
20240621,123200,19074069100,40050,40000,40050,40000,277
|
|
20240621,123100,19062985600,40000,40000,40050,40000,1021
|
|
20240621,123000,19022128000,40050,40050,40050,40000,704
|
|
20240621,122900,18993960750,40000,40000,40050,40000,1355
|
|
20240621,122800,18939735800,40000,40000,40100,40000,252
|
|
20240621,122700,18929652600,40000,40050,40100,40000,2839
|
|
20240621,122600,18815993200,40050,40050,40150,40000,4097
|
|
20240621,122500,18651758400,40050,40050,40100,40000,4638
|
|
20240621,122400,18466010250,40100,40100,40100,40050,133
|
|
20240621,122300,18460680200,40100,40100,40100,40050,594
|
|
20240621,122200,18436885600,40100,40050,40100,40050,1063
|
|
20240621,122100,18394310450,40050,40100,40100,40050,352
|
|
20240621,122000,18380207950,40100,40100,40150,40050,3609
|
|
20240621,121900,18235487500,40100,40150,40150,40100,408
|
|
20240621,121800,18219120550,40100,40150,40150,40100,634
|
|
20240621,121700,18193688950,40150,40150,40150,40100,573
|
|
20240621,121600,18170700900,40150,40150,40150,40100,582
|
|
20240621,121500,18147356000,40150,40150,40150,40100,358
|
|
20240621,121400,18132989750,40100,40100,40150,40100,960
|
|
20240621,121300,18094464150,40100,40150,40150,40100,536
|
|
20240621,121200,18072968050,40100,40100,40150,40100,298
|
|
20240621,121100,18061016800,40100,40100,40150,40100,582
|
|
20240621,121000,18037668100,40150,40100,40150,40100,298
|
|
20240621,120900,18025711350,40100,40100,40150,40100,1546
|
|
20240621,120800,17963649700,40100,40150,40150,40100,281
|
|
20240621,120700,17952380600,40100,40150,40150,40100,376
|
|
20240621,120600,17937297200,40150,40150,40150,40100,514
|
|
20240621,120500,17916685050,40150,40150,40150,40100,301
|
|
20240621,120400,17904612000,40150,40100,40150,40100,1314
|
|
20240621,120300,17851918650,40100,40100,40150,40100,332
|
|
20240621,120200,17838603950,40100,40150,40150,40100,529
|
|
20240621,120100,17817384000,40100,40150,40150,40100,444
|
|
20240621,120000,17799571900,40150,40150,40150,40100,214
|
|
20240621,115900,17790986550,40100,40100,40150,40100,618
|
|
20240621,115800,17766188050,40150,40100,40150,40100,188
|
|
20240621,115700,17758646850,40100,40150,40150,40100,921
|
|
20240621,115600,17721688750,40100,40100,40150,40100,1420
|
|
20240621,115500,17664742350,40150,40100,40150,40100,402
|
|
20240621,115400,17648619200,40150,40150,40150,40100,317
|
|
20240621,115300,17635894750,40100,40150,40150,40100,586
|
|
20240621,115200,17612393550,40100,40100,40150,40100,527
|
|
20240621,115100,17591258850,40150,40150,40150,40100,234
|
|
20240621,115000,17581868350,40150,40150,40150,40100,578
|
|
20240621,114900,17558667100,40150,40100,40150,40100,5605
|
|
20240621,114800,17333777750,40150,40100,40150,40100,2122
|
|
20240621,114700,17248678400,40150,40100,40150,40100,274
|
|
20240621,114600,17237689500,40100,40150,40150,40100,154
|
|
20240621,114500,17231508200,40100,40200,40200,40100,2345
|
|
20240621,114400,17137314850,40200,40250,40250,40200,383
|
|
20240621,114300,17121917050,40200,40200,40250,40200,932
|
|
20240621,114200,17084448600,40150,40200,40200,40150,2063
|
|
20240621,114100,17001530700,40250,40250,40250,40200,366
|
|
20240621,114000,16986809750,40250,40200,40250,40200,255
|
|
20240621,113900,16976554000,40200,40200,40300,40200,932
|
|
20240621,113800,16939057850,40250,40300,40300,40200,502
|
|
20240621,113700,16918854000,40250,40250,40300,40250,503
|
|
20240621,113600,16898604500,40250,40200,40300,40200,442
|
|
20240621,113500,16880821250,40200,40250,40300,40200,482
|
|
20240621,113400,16861433750,40300,40300,40350,40250,849
|
|
20240621,113300,16827242550,40300,40350,40350,40300,999
|
|
20240621,113200,16786965850,40350,40200,40350,40200,4108
|
|
20240621,113100,16621496400,40250,40250,40250,40200,626
|
|
20240621,113000,16596327450,40250,40200,40250,40200,523
|
|
20240621,112900,16575300450,40200,40300,40300,40200,1025
|
|
20240621,112800,16534060350,40250,40250,40300,40250,703
|
|
20240621,112700,16505761400,40250,40300,40300,40250,3049
|
|
20240621,112600,16383031350,40300,40350,40350,40250,2497
|
|
20240621,112500,16282423250,40350,40350,40350,40300,676
|
|
20240621,112400,16255176300,40300,40350,40350,40300,281
|
|
20240621,112300,16243849450,40350,40350,40350,40300,540
|
|
20240621,112200,16222082950,40350,40350,40350,40300,2836
|
|
20240621,112100,16107787300,40350,40300,40350,40300,880
|
|
20240621,112000,16072317050,40300,40350,40350,40300,223
|
|
20240621,111900,16063323200,40300,40350,40400,40300,972
|
|
20240621,111800,16024106300,40400,40400,40400,40350,2376
|
|
20240621,111700,15928126000,40450,40400,40450,40350,2110
|
|
20240621,111600,15842883300,40400,40300,40400,40300,3311
|
|
20240621,111500,15709351050,40250,40300,40300,40250,151
|
|
20240621,111400,15703270150,40300,40200,40300,40150,3373
|
|
20240621,111300,15567648950,40200,40150,40200,40150,241
|
|
20240621,111200,15557967000,40200,40150,40200,40150,364
|
|
20240621,111100,15543342000,40150,40200,40200,40150,313
|
|
20240621,111000,15530771350,40200,40200,40250,40150,666
|
|
20240621,110900,15503997050,40200,40250,40250,40200,825
|
|
20240621,110800,15470830700,40200,40200,40250,40150,1480
|
|
20240621,110700,15411342650,40200,40200,40200,40150,1364
|
|
20240621,110600,15356573300,40200,40150,40200,40150,548
|
|
20240621,110500,15334568350,40200,40200,40250,40150,742
|
|
20240621,110400,15304738750,40250,40200,40250,40200,576
|
|
20240621,110300,15281578400,40200,40300,40300,40200,1067
|
|
20240621,110200,15238640850,40300,40350,40350,40250,987
|
|
20240621,110100,15198851450,40350,40350,40400,40350,1342
|
|
20240621,110000,15144685850,40350,40300,40400,40300,4739
|
|
20240621,105900,14953426000,40300,40200,40350,40150,2509
|
|
20240621,105800,14852394350,40200,40250,40250,40150,2160
|
|
20240621,105700,14765578750,40250,40250,40300,40250,1278
|
|
20240621,105600,14714132650,40250,40250,40300,40250,1991
|
|
20240621,105500,14633986000,40300,40300,40350,40200,10666
|
|
20240621,105400,14204875150,40300,40350,40400,40300,4709
|
|
20240621,105300,14014996900,40350,40400,40450,40350,3984
|
|
20240621,105200,13854065450,40450,40450,40500,40450,4728
|
|
20240621,105100,13662795050,40450,40500,40550,40450,6897
|
|
20240621,105000,13383564400,40500,40450,40550,40450,11452
|
|
20240621,104900,12919819150,40500,40300,40500,40300,12614
|
|
20240621,104800,12410042800,40300,40300,40300,40250,1181
|
|
20240621,104700,12362463150,40300,40350,40350,40250,7479
|
|
20240621,104600,12060936650,40300,40300,40350,40250,4999
|
|
20240621,104500,11859498800,40300,40350,40350,40250,2152
|
|
20240621,104400,11772756100,40300,40300,40400,40250,9498
|
|
20240621,104300,11389871550,40300,40150,40300,40150,6991
|
|
20240621,104200,11108522400,40150,40150,40200,40100,1406
|
|
20240621,104100,11052076250,40150,40100,40150,40100,2628
|
|
20240621,104000,10946672750,40100,40050,40100,40050,3011
|
|
20240621,103900,10826073900,40050,40100,40100,40050,700
|
|
20240621,103800,10798034250,40100,40050,40100,40050,422
|
|
20240621,103700,10781128200,40050,40100,40100,40050,1670
|
|
20240621,103600,10714237000,40050,40100,40100,40050,2092
|
|
20240621,103500,10630383900,40150,40100,40150,40100,321
|
|
20240621,103400,10617511000,40100,40100,40150,40050,4009
|
|
20240621,103300,10456751500,40100,40150,40150,40100,673
|
|
20240621,103200,10429739600,40150,40200,40250,40100,8599
|
|
20240621,103100,10084497900,40200,40100,40250,40100,5824
|
|
20240621,103000,9850487250,40100,40150,40200,40050,5175
|
|
20240621,102900,9642786500,40200,39950,40200,39900,10346
|
|
20240621,102800,9228331650,39950,39950,39950,39900,959
|
|
20240621,102700,9190027100,39950,39900,39950,39900,2269
|
|
20240621,102600,9099488950,39950,39900,39950,39900,506
|
|
20240621,102500,9079279500,39950,39950,39950,39900,537
|
|
20240621,102400,9057829300,39900,39950,39950,39900,463
|
|
20240621,102300,9039354450,39900,39900,39900,39900,798
|
|
20240621,102200,9007514250,39900,39950,39950,39900,727
|
|
20240621,102100,8978481850,39950,40000,40000,39900,1674
|
|
20240621,102000,8911581150,40000,39900,40000,39900,5127
|
|
20240621,101900,8706680550,39900,39800,39950,39800,4522
|
|
20240621,101800,8526357100,39750,39750,39800,39750,1136
|
|
20240621,101700,8481152450,39800,39800,39850,39750,4466
|
|
20240621,101600,8303553350,39800,39800,39800,39750,3845
|
|
20240621,101500,8150680150,39750,39800,39800,39750,381
|
|
20240621,101400,8135528400,39800,39850,39850,39800,1553
|
|
20240621,101300,8073708150,39800,39800,39850,39800,148
|
|
20240621,101200,8067813950,39850,39900,39900,39800,893
|
|
20240621,101100,8032230300,39850,39850,39900,39800,3911
|
|
20240621,101000,7876488800,39850,39850,39900,39800,2651
|
|
20240621,100900,7770859750,39850,39800,39850,39800,1457
|
|
20240621,100800,7712840700,39800,39800,39850,39800,430
|
|
20240621,100700,7695723400,39800,39850,39850,39800,416
|
|
20240621,100600,7679165300,39800,39750,39800,39750,1534
|
|
20240621,100500,7618118300,39750,39800,39800,39750,1608
|
|
20240621,100400,7554148700,39750,39800,39800,39750,805
|
|
20240621,100300,7522137450,39800,39700,39800,39700,1907
|
|
20240621,100200,7446338350,39750,39750,39800,39700,2095
|
|
20240621,100100,7363053050,39800,39800,39800,39750,2489
|
|
20240621,100000,7264097450,39800,39850,39850,39750,2570
|
|
20240621,095900,7161763150,39800,39800,39850,39750,2423
|
|
20240621,095800,7065303300,39800,39750,39800,39700,3653
|
|
20240621,095700,6920057600,39700,39750,39800,39700,1807
|
|
20240621,095600,6848229850,39750,39500,39750,39500,5248
|
|
20240621,095500,6640128150,39500,39600,39600,39500,1908
|
|
20240621,095400,6564663150,39550,39550,39600,39500,1408
|
|
20240621,095300,6508974400,39550,39500,39550,39500,701
|
|
20240621,095200,6481255850,39550,39600,39600,39550,1104
|
|
20240621,095100,6437587650,39600,39550,39600,39500,708
|
|
20240621,095000,6409606000,39550,39600,39600,39500,1756
|
|
20240621,094900,6340142800,39550,39550,39650,39550,1954
|
|
20240621,094800,6262764600,39600,39550,39600,39500,741
|
|
20240621,094700,6233456000,39550,39500,39600,39500,1362
|
|
20240621,094600,6179599050,39500,39450,39500,39450,438
|
|
20240621,094500,6162308000,39450,39550,39600,39450,483
|
|
20240621,094400,6143230550,39550,39500,39600,39500,1973
|
|
20240621,094300,6065240600,39500,39400,39500,39350,6621
|
|
20240621,094200,5803997400,39400,39250,39400,39250,2464
|
|
20240621,094100,5707051450,39250,39250,39300,39250,1088
|
|
20240621,094000,5664340100,39250,39300,39300,39200,6072
|
|
20240621,093900,5425898000,39300,39300,39350,39300,909
|
|
20240621,093800,5390157800,39350,39300,39400,39300,1062
|
|
20240621,093700,5348368000,39350,39350,39350,39300,1500
|
|
20240621,093600,5289371600,39350,39350,39350,39300,778
|
|
20240621,093500,5258760100,39350,39350,39400,39300,798
|
|
20240621,093400,5227359200,39350,39350,39400,39350,454
|
|
20240621,093300,5209493300,39350,39400,39450,39300,1248
|
|
20240621,093200,5160371700,39350,39300,39400,39300,1035
|
|
20240621,093100,5119622600,39350,39400,39400,39300,3039
|
|
20240621,093000,5000063750,39400,39300,39400,39250,6174
|
|
20240621,092900,4757392850,39300,39350,39400,39300,527
|
|
20240621,092800,4736675650,39350,39400,39400,39300,1029
|
|
20240621,092700,4696205500,39400,39400,39450,39350,4185
|
|
20240621,092600,4531316500,39400,39250,39400,39250,5709
|
|
20240621,092500,4306928950,39250,39200,39250,39150,2636
|
|
20240621,092400,4203678850,39200,39150,39250,39100,2226
|
|
20240621,092300,4116468450,39150,39100,39150,39000,5638
|
|
20240621,092200,3896303800,39100,39100,39200,39100,2071
|
|
20240621,092100,3815290450,39050,39150,39150,39050,1396
|
|
20240621,092000,3760708750,39150,39150,39250,39100,1541
|
|
20240621,091900,3700387250,39100,39100,39200,39050,1889
|
|
20240621,091800,3626523400,39050,39250,39350,39050,3288
|
|
20240621,091700,3497843800,39200,39100,39300,39050,4002
|
|
20240621,091600,3340871250,39100,39100,39100,39050,935
|
|
20240621,091500,3304338000,39050,39200,39200,39050,2144
|
|
20240621,091400,3220441550,39200,39250,39250,39200,4187
|
|
20240621,091300,3056209650,39250,39050,39250,39000,3090
|
|
20240621,091200,2935339350,39100,38950,39100,38900,3993
|
|
20240621,091100,2779588550,38950,38900,39000,38900,3125
|
|
20240621,091000,2657909950,38900,38950,39000,38900,2816
|
|
20240621,090900,2548272800,39000,39050,39050,38950,3247
|
|
20240621,090800,2421684550,39000,39100,39200,39000,931
|
|
20240621,090700,2385305750,39150,38950,39150,38950,1941
|
|
20240621,090600,2309556600,38950,39200,39250,38950,9012
|
|
20240621,090500,1957333250,39200,39150,39200,39000,2107
|
|
20240621,090400,1874890400,39150,39050,39200,39000,4080
|
|
20240621,090300,1715303800,39100,39000,39150,38950,2296
|
|
20240621,090200,1625724700,39050,38850,39150,38850,5491
|
|
20240621,090100,1411641400,38850,39000,39000,38800,15797
|
|
20240621,090000,797897500,39000,39100,39100,38950,20012
|