724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,210100,3089072000,20350,20350,20350,20350,4574
|
|
20240624,210000,3089072000,20350,20350,20350,20350,0
|
|
20240624,205900,3089072000,20350,20350,20350,20350,0
|
|
20240624,205800,3089072000,20350,20350,20350,20350,0
|
|
20240624,205700,3089072000,20350,20350,20350,20350,0
|
|
20240624,205600,3089072000,20350,20350,20350,20350,0
|
|
20240624,205500,3089072000,20350,20350,20350,20350,0
|
|
20240624,205400,3089072000,20350,20350,20350,20350,0
|
|
20240624,205300,3089072000,20350,20350,20350,20350,0
|
|
20240624,205200,3089072000,20350,20350,20350,20350,0
|
|
20240624,205100,3089072000,20350,20350,20350,20350,0
|
|
20240624,205000,3089072000,20350,20350,20350,20350,0
|
|
20240624,204900,3089072000,20350,20350,20350,20350,0
|
|
20240624,204800,3089072000,20350,20350,20350,20350,0
|
|
20240624,204700,3089072000,20350,20350,20350,20350,0
|
|
20240624,204600,3089072000,20350,20350,20350,20350,0
|
|
20240624,204500,3089072000,20350,20350,20350,20350,0
|
|
20240624,204400,3089072000,20350,20350,20350,20350,0
|
|
20240624,204300,3089072000,20350,20350,20350,20350,0
|
|
20240624,204200,3089072000,20350,20350,20350,20350,0
|
|
20240624,204100,3089072000,20350,20350,20350,20350,0
|
|
20240624,204000,3089072000,20350,20350,20350,20350,0
|
|
20240624,203900,3089072000,20350,20350,20350,20350,0
|
|
20240624,203800,3089072000,20350,20350,20350,20350,0
|
|
20240624,203700,3089072000,20350,20350,20350,20350,0
|
|
20240624,203600,3089072000,20350,20350,20350,20350,0
|
|
20240624,203500,3089072000,20350,20350,20350,20350,0
|
|
20240624,203400,3089072000,20350,20350,20350,20350,0
|
|
20240624,203300,3089072000,20350,20350,20350,20350,0
|
|
20240624,203200,3089072000,20350,20350,20350,20350,0
|
|
20240624,203100,3089072000,20350,20350,20350,20350,4574
|
|
20240624,203000,3089072000,20350,20350,20350,20350,0
|
|
20240624,202900,3089072000,20350,20350,20350,20350,0
|
|
20240624,202800,3089072000,20350,20350,20350,20350,0
|
|
20240624,202700,3089072000,20350,20350,20350,20350,0
|
|
20240624,202600,3089072000,20350,20350,20350,20350,0
|
|
20240624,202500,3089072000,20350,20350,20350,20350,0
|
|
20240624,202400,3089072000,20350,20350,20350,20350,0
|
|
20240624,202300,3089072000,20350,20350,20350,20350,0
|
|
20240624,202200,3089072000,20350,20350,20350,20350,0
|
|
20240624,202100,3089072000,20350,20350,20350,20350,0
|
|
20240624,202000,3089072000,20350,20350,20350,20350,0
|
|
20240624,201900,3089072000,20350,20350,20350,20350,0
|
|
20240624,201800,3089072000,20350,20350,20350,20350,0
|
|
20240624,201700,3089072000,20350,20350,20350,20350,0
|
|
20240624,201600,3089072000,20350,20350,20350,20350,0
|
|
20240624,201500,3089072000,20350,20350,20350,20350,0
|
|
20240624,201400,3089072000,20350,20350,20350,20350,0
|
|
20240624,201300,3089072000,20350,20350,20350,20350,0
|
|
20240624,201200,3089072000,20350,20350,20350,20350,0
|
|
20240624,201100,3089072000,20350,20350,20350,20350,0
|
|
20240624,201000,3089072000,20350,20350,20350,20350,0
|
|
20240624,200900,3089072000,20350,20350,20350,20350,0
|
|
20240624,200800,3089072000,20350,20350,20350,20350,0
|
|
20240624,200700,3089072000,20350,20350,20350,20350,0
|
|
20240624,200600,3089072000,20350,20350,20350,20350,0
|
|
20240624,200500,3089072000,20350,20350,20350,20350,0
|
|
20240624,200400,3089072000,20350,20350,20350,20350,0
|
|
20240624,200300,3089072000,20350,20350,20350,20350,0
|
|
20240624,200200,3089072000,20350,20350,20350,20350,0
|
|
20240624,200100,3089072000,20350,20350,20350,20350,4574
|
|
20240624,200000,3089072000,20350,20350,20350,20350,0
|
|
20240624,195900,3089072000,20350,20350,20350,20350,0
|
|
20240624,195800,3089072000,20350,20350,20350,20350,0
|
|
20240624,195700,3089072000,20350,20350,20350,20350,0
|
|
20240624,195600,3089072000,20350,20350,20350,20350,0
|
|
20240624,195500,3089072000,20350,20350,20350,20350,0
|
|
20240624,195400,3089072000,20350,20350,20350,20350,0
|
|
20240624,195300,3089072000,20350,20350,20350,20350,0
|
|
20240624,195200,3089072000,20350,20350,20350,20350,0
|
|
20240624,195100,3089072000,20350,20350,20350,20350,0
|
|
20240624,195000,3089072000,20350,20350,20350,20350,0
|
|
20240624,194900,3089072000,20350,20350,20350,20350,0
|
|
20240624,194800,3089072000,20350,20350,20350,20350,0
|
|
20240624,194700,3089072000,20350,20350,20350,20350,0
|
|
20240624,194600,3089072000,20350,20350,20350,20350,0
|
|
20240624,194500,3089072000,20350,20350,20350,20350,0
|
|
20240624,194400,3089072000,20350,20350,20350,20350,0
|
|
20240624,194300,3089072000,20350,20350,20350,20350,0
|
|
20240624,194200,3089072000,20350,20350,20350,20350,0
|
|
20240624,194100,3089072000,20350,20350,20350,20350,0
|
|
20240624,194000,3089072000,20350,20350,20350,20350,0
|
|
20240624,193900,3089072000,20350,20350,20350,20350,0
|
|
20240624,193800,3089072000,20350,20350,20350,20350,0
|
|
20240624,193700,3089072000,20350,20350,20350,20350,0
|
|
20240624,193600,3089072000,20350,20350,20350,20350,0
|
|
20240624,193500,3089072000,20350,20350,20350,20350,0
|
|
20240624,193400,3089072000,20350,20350,20350,20350,0
|
|
20240624,193300,3089072000,20350,20350,20350,20350,0
|
|
20240624,193200,3089072000,20350,20350,20350,20350,0
|
|
20240624,193100,3089072000,20350,20350,20350,20350,4574
|
|
20240624,193000,3089072000,20350,20350,20350,20350,0
|
|
20240624,192900,3089072000,20350,20350,20350,20350,0
|
|
20240624,192800,3089072000,20350,20350,20350,20350,0
|
|
20240624,192700,3089072000,20350,20350,20350,20350,0
|
|
20240624,192600,3089072000,20350,20350,20350,20350,0
|
|
20240624,192500,3089072000,20350,20350,20350,20350,0
|
|
20240624,192400,3089072000,20350,20350,20350,20350,0
|
|
20240624,192300,3089072000,20350,20350,20350,20350,0
|
|
20240624,192200,3089072000,20350,20350,20350,20350,0
|
|
20240624,192100,3089072000,20350,20350,20350,20350,0
|
|
20240624,192000,3089072000,20350,20350,20350,20350,0
|
|
20240624,191900,3089072000,20350,20350,20350,20350,0
|
|
20240624,191800,3089072000,20350,20350,20350,20350,0
|
|
20240624,191700,3089072000,20350,20350,20350,20350,0
|
|
20240624,191600,3089072000,20350,20350,20350,20350,0
|
|
20240624,191500,3089072000,20350,20350,20350,20350,0
|
|
20240624,191400,3089072000,20350,20350,20350,20350,0
|
|
20240624,191300,3089072000,20350,20350,20350,20350,0
|
|
20240624,191200,3089072000,20350,20350,20350,20350,0
|
|
20240624,191100,3089072000,20350,20350,20350,20350,0
|
|
20240624,191000,3089072000,20350,20350,20350,20350,0
|
|
20240624,190900,3089072000,20350,20350,20350,20350,0
|
|
20240624,190800,3089072000,20350,20350,20350,20350,0
|
|
20240624,190700,3089072000,20350,20350,20350,20350,0
|
|
20240624,190600,3089072000,20350,20350,20350,20350,0
|
|
20240624,190500,3089072000,20350,20350,20350,20350,0
|
|
20240624,190400,3089072000,20350,20350,20350,20350,0
|
|
20240624,190300,3089072000,20350,20350,20350,20350,0
|
|
20240624,190200,3089072000,20350,20350,20350,20350,0
|
|
20240624,190100,3089072000,20350,20350,20350,20350,4574
|
|
20240624,190000,3089072000,20350,20350,20350,20350,0
|
|
20240624,185900,3089072000,20350,20350,20350,20350,0
|
|
20240624,185800,3089072000,20350,20350,20350,20350,0
|
|
20240624,185700,3089072000,20350,20350,20350,20350,0
|
|
20240624,185600,3089072000,20350,20350,20350,20350,0
|
|
20240624,185500,3089072000,20350,20350,20350,20350,0
|
|
20240624,185400,3089072000,20350,20350,20350,20350,0
|
|
20240624,185300,3089072000,20350,20350,20350,20350,0
|
|
20240624,185200,3089072000,20350,20350,20350,20350,0
|
|
20240624,185100,3089072000,20350,20350,20350,20350,0
|
|
20240624,185000,3089072000,20350,20350,20350,20350,0
|
|
20240624,184900,3089072000,20350,20350,20350,20350,0
|
|
20240624,184800,3089072000,20350,20350,20350,20350,0
|
|
20240624,184700,3089072000,20350,20350,20350,20350,0
|
|
20240624,184600,3089072000,20350,20350,20350,20350,0
|
|
20240624,184500,3089072000,20350,20350,20350,20350,0
|
|
20240624,184400,3089072000,20350,20350,20350,20350,0
|
|
20240624,184300,3089072000,20350,20350,20350,20350,0
|
|
20240624,184200,3089072000,20350,20350,20350,20350,0
|
|
20240624,184100,3089072000,20350,20350,20350,20350,0
|
|
20240624,184000,3089072000,20350,20350,20350,20350,0
|
|
20240624,183900,3089072000,20350,20350,20350,20350,0
|
|
20240624,183800,3089072000,20350,20350,20350,20350,0
|
|
20240624,183700,3089072000,20350,20350,20350,20350,0
|
|
20240624,183600,3089072000,20350,20350,20350,20350,0
|
|
20240624,183500,3089072000,20350,20350,20350,20350,0
|
|
20240624,183400,3089072000,20350,20350,20350,20350,0
|
|
20240624,183300,3089072000,20350,20350,20350,20350,0
|
|
20240624,183200,3089072000,20350,20350,20350,20350,0
|
|
20240624,183100,3089072000,20350,20350,20350,20350,4574
|
|
20240624,183000,3089072000,20350,20350,20350,20350,0
|
|
20240624,182900,3089072000,20350,20350,20350,20350,0
|
|
20240624,182800,3089072000,20350,20350,20350,20350,0
|
|
20240624,182700,3089072000,20350,20350,20350,20350,0
|
|
20240624,182600,3089072000,20350,20350,20350,20350,0
|
|
20240624,182500,3089072000,20350,20350,20350,20350,0
|
|
20240624,182400,3089072000,20350,20350,20350,20350,0
|
|
20240624,182300,3089072000,20350,20350,20350,20350,0
|
|
20240624,182200,3089072000,20350,20350,20350,20350,0
|
|
20240624,182100,3089072000,20350,20350,20350,20350,0
|
|
20240624,182000,3089072000,20350,20350,20350,20350,0
|
|
20240624,181900,3089072000,20350,20350,20350,20350,0
|
|
20240624,181800,3089072000,20350,20350,20350,20350,0
|
|
20240624,181700,3089072000,20350,20350,20350,20350,0
|
|
20240624,181600,3089072000,20350,20350,20350,20350,0
|
|
20240624,181500,3089072000,20350,20350,20350,20350,0
|
|
20240624,181400,3089072000,20350,20350,20350,20350,0
|
|
20240624,181300,3089072000,20350,20350,20350,20350,0
|
|
20240624,181200,3089072000,20350,20350,20350,20350,0
|
|
20240624,181100,3089072000,20350,20350,20350,20350,0
|
|
20240624,181000,3089072000,20350,20350,20350,20350,0
|
|
20240624,180900,3089072000,20350,20350,20350,20350,0
|
|
20240624,180800,3089072000,20350,20350,20350,20350,0
|
|
20240624,180700,3089072000,20350,20350,20350,20350,0
|
|
20240624,180600,3089072000,20350,20350,20350,20350,0
|
|
20240624,180500,3089072000,20350,20350,20350,20350,0
|
|
20240624,180400,3089072000,20350,20350,20350,20350,0
|
|
20240624,180300,3089072000,20350,20350,20350,20350,0
|
|
20240624,180200,3089072000,20350,20350,20350,20350,0
|
|
20240624,180100,3089072000,20350,20350,20350,20350,4574
|
|
20240624,180000,3089072000,20350,20350,20350,20350,0
|
|
20240624,175900,3089072000,20350,20350,20350,20350,0
|
|
20240624,175800,3089072000,20350,20350,20350,20350,0
|
|
20240624,175700,3089072000,20350,20350,20350,20350,0
|
|
20240624,175600,3089072000,20350,20350,20350,20350,0
|
|
20240624,175500,3089072000,20350,20350,20350,20350,0
|
|
20240624,175400,3089072000,20350,20350,20350,20350,0
|
|
20240624,175300,3089072000,20350,20350,20350,20350,0
|
|
20240624,175200,3089072000,20350,20350,20350,20350,0
|
|
20240624,175100,3089072000,20350,20350,20350,20350,0
|
|
20240624,175000,3089072000,20350,20350,20350,20350,0
|
|
20240624,174900,3089072000,20350,20350,20350,20350,0
|
|
20240624,174800,3089072000,20350,20350,20350,20350,0
|
|
20240624,174700,3089072000,20350,20350,20350,20350,0
|
|
20240624,174600,3089072000,20350,20350,20350,20350,0
|
|
20240624,174500,3089072000,20350,20350,20350,20350,0
|
|
20240624,174400,3089072000,20350,20350,20350,20350,0
|
|
20240624,174300,3089072000,20350,20350,20350,20350,0
|
|
20240624,174200,3089072000,20350,20350,20350,20350,0
|
|
20240624,174100,3089072000,20350,20350,20350,20350,0
|
|
20240624,174000,3089072000,20350,20350,20350,20350,0
|
|
20240624,173900,3089072000,20350,20350,20350,20350,0
|
|
20240624,173800,3089072000,20350,20350,20350,20350,0
|
|
20240624,173700,3089072000,20350,20350,20350,20350,0
|
|
20240624,173600,3089072000,20350,20350,20350,20350,0
|
|
20240624,173500,3089072000,20350,20350,20350,20350,0
|
|
20240624,173400,3089072000,20350,20350,20350,20350,0
|
|
20240624,173300,3089072000,20350,20350,20350,20350,0
|
|
20240624,173200,3089072000,20350,20350,20350,20350,0
|
|
20240624,173100,3089072000,20350,20350,20350,20350,4574
|
|
20240624,173000,3089072000,20350,20350,20350,20350,0
|
|
20240624,172900,3089072000,20350,20350,20350,20350,0
|
|
20240624,172800,3089072000,20350,20350,20350,20350,0
|
|
20240624,172700,3089072000,20350,20350,20350,20350,0
|
|
20240624,172600,3089072000,20350,20350,20350,20350,0
|
|
20240624,172500,3089072000,20350,20350,20350,20350,0
|
|
20240624,172400,3089072000,20350,20350,20350,20350,0
|
|
20240624,172300,3089072000,20350,20350,20350,20350,0
|
|
20240624,172200,3089072000,20350,20350,20350,20350,0
|
|
20240624,172100,3089072000,20350,20350,20350,20350,0
|
|
20240624,172000,3089072000,20350,20350,20350,20350,0
|
|
20240624,171900,3089072000,20350,20350,20350,20350,0
|
|
20240624,171800,3089072000,20350,20350,20350,20350,0
|
|
20240624,171700,3089072000,20350,20350,20350,20350,0
|
|
20240624,171600,3089072000,20350,20350,20350,20350,0
|
|
20240624,171500,3089072000,20350,20350,20350,20350,0
|
|
20240624,171400,3089072000,20350,20350,20350,20350,0
|
|
20240624,171300,3089072000,20350,20350,20350,20350,0
|
|
20240624,171200,3089072000,20350,20350,20350,20350,0
|
|
20240624,171100,3089072000,20350,20350,20350,20350,0
|
|
20240624,171000,3089072000,20350,20350,20350,20350,0
|
|
20240624,170900,3089072000,20350,20350,20350,20350,0
|
|
20240624,170800,3089072000,20350,20350,20350,20350,0
|
|
20240624,170700,3089072000,20350,20350,20350,20350,0
|
|
20240624,170600,3089072000,20350,20350,20350,20350,0
|
|
20240624,170500,3089072000,20350,20350,20350,20350,0
|
|
20240624,170400,3089072000,20350,20350,20350,20350,0
|
|
20240624,170300,3089072000,20350,20350,20350,20350,0
|
|
20240624,170200,3089072000,20350,20350,20350,20350,0
|
|
20240624,170100,3089072000,20350,20350,20350,20350,4574
|
|
20240624,170000,3089072000,20350,20350,20350,20350,0
|
|
20240624,165900,3089072000,20350,20350,20350,20350,0
|
|
20240624,165800,3089072000,20350,20350,20350,20350,0
|
|
20240624,165700,3089072000,20350,20350,20350,20350,0
|
|
20240624,165600,3089072000,20350,20350,20350,20350,0
|
|
20240624,165500,3089072000,20350,20350,20350,20350,0
|
|
20240624,165400,3089072000,20350,20350,20350,20350,0
|
|
20240624,165300,3089072000,20350,20350,20350,20350,0
|
|
20240624,165200,3089072000,20350,20350,20350,20350,0
|
|
20240624,165100,3089072000,20350,20350,20350,20350,0
|
|
20240624,165000,3089072000,20350,20350,20350,20350,0
|
|
20240624,164900,3089072000,20350,20350,20350,20350,0
|
|
20240624,164800,3089072000,20350,20350,20350,20350,0
|
|
20240624,164700,3089072000,20350,20350,20350,20350,0
|
|
20240624,164600,3089072000,20350,20350,20350,20350,0
|
|
20240624,164500,3089072000,20350,20350,20350,20350,0
|
|
20240624,164400,3089072000,20350,20350,20350,20350,0
|
|
20240624,164300,3089072000,20350,20350,20350,20350,0
|
|
20240624,164200,3089072000,20350,20350,20350,20350,0
|
|
20240624,164100,3089072000,20350,20350,20350,20350,0
|
|
20240624,164000,3089072000,20350,20350,20350,20350,0
|
|
20240624,163900,3089072000,20350,20350,20350,20350,0
|
|
20240624,163800,3089072000,20350,20350,20350,20350,0
|
|
20240624,163700,3089072000,20350,20350,20350,20350,0
|
|
20240624,163600,3089072000,20350,20350,20350,20350,0
|
|
20240624,163500,3089072000,20350,20350,20350,20350,0
|
|
20240624,163400,3089072000,20350,20350,20350,20350,0
|
|
20240624,163300,3089072000,20350,20350,20350,20350,0
|
|
20240624,163200,3089072000,20350,20350,20350,20350,0
|
|
20240624,163100,3089072000,20350,20350,20350,20350,4574
|
|
20240624,163000,3089072000,20350,20350,20350,20350,0
|
|
20240624,162900,3089072000,20350,20350,20350,20350,0
|
|
20240624,162800,3089072000,20350,20350,20350,20350,0
|
|
20240624,162700,3089072000,20350,20350,20350,20350,0
|
|
20240624,162600,3089072000,20350,20350,20350,20350,0
|
|
20240624,162500,3089072000,20350,20350,20350,20350,0
|
|
20240624,162400,3089072000,20350,20350,20350,20350,0
|
|
20240624,162300,3089072000,20350,20350,20350,20350,0
|
|
20240624,162200,3089072000,20350,20350,20350,20350,0
|
|
20240624,162100,3089072000,20350,20350,20350,20350,0
|
|
20240624,162000,3089072000,20350,20350,20350,20350,0
|
|
20240624,161900,3089072000,20350,20350,20350,20350,0
|
|
20240624,161800,3089072000,20350,20350,20350,20350,0
|
|
20240624,161700,3089072000,20350,20350,20350,20350,0
|
|
20240624,161600,3089072000,20350,20350,20350,20350,0
|
|
20240624,161500,3089072000,20350,20350,20350,20350,0
|
|
20240624,161400,3089072000,20350,20350,20350,20350,0
|
|
20240624,161300,3089072000,20350,20350,20350,20350,0
|
|
20240624,161200,3089072000,20350,20350,20350,20350,0
|
|
20240624,161100,3089072000,20350,20350,20350,20350,0
|
|
20240624,161000,3089072000,20350,20350,20350,20350,0
|
|
20240624,160900,3089072000,20350,20350,20350,20350,0
|
|
20240624,160800,3089072000,20350,20350,20350,20350,0
|
|
20240624,160700,3089072000,20350,20350,20350,20350,0
|
|
20240624,160600,3089072000,20350,20350,20350,20350,0
|
|
20240624,160500,3089072000,20350,20350,20350,20350,0
|
|
20240624,160400,3089072000,20350,20350,20350,20350,0
|
|
20240624,160300,3089072000,20350,20350,20350,20350,0
|
|
20240624,160200,3089072000,20350,20350,20350,20350,0
|
|
20240624,160100,3089072000,20350,20350,20350,20350,4574
|
|
20240624,160000,3089072000,20350,20350,20350,20350,0
|
|
20240624,155900,3089072000,20350,20350,20350,20350,0
|
|
20240624,155800,3089072000,20350,20350,20350,20350,0
|
|
20240624,155700,3089072000,20350,20350,20350,20350,0
|
|
20240624,155600,3089072000,20350,20350,20350,20350,0
|
|
20240624,155500,3089072000,20350,20350,20350,20350,0
|
|
20240624,155400,3089072000,20350,20350,20350,20350,0
|
|
20240624,155300,3089072000,20350,20350,20350,20350,0
|
|
20240624,155200,3089072000,20350,20350,20350,20350,0
|
|
20240624,155100,3089072000,20350,20350,20350,20350,0
|
|
20240624,155000,3089072000,20350,20350,20350,20350,0
|
|
20240624,154900,3089072000,20350,20350,20350,20350,0
|
|
20240624,154800,3089072000,20350,20350,20350,20350,0
|
|
20240624,154700,3089072000,20350,20350,20350,20350,0
|
|
20240624,154600,3089072000,20350,20350,20350,20350,0
|
|
20240624,154500,3089072000,20350,20350,20350,20350,0
|
|
20240624,154400,3089072000,20350,20350,20350,20350,0
|
|
20240624,154300,3089072000,20350,20350,20350,20350,0
|
|
20240624,154200,3089072000,20350,20350,20350,20350,0
|
|
20240624,154100,3089072000,20350,20350,20350,20350,0
|
|
20240624,154000,3089072000,20350,20350,20350,20350,0
|
|
20240624,153900,3089072000,20350,20350,20350,20350,0
|
|
20240624,153800,3089072000,20350,20350,20350,20350,0
|
|
20240624,153700,3089072000,20350,20350,20350,20350,0
|
|
20240624,153600,3089072000,20350,20350,20350,20350,0
|
|
20240624,153500,3089072000,20350,20350,20350,20350,0
|
|
20240624,153400,3089072000,20350,20350,20350,20350,0
|
|
20240624,153300,3089072000,20350,20350,20350,20350,0
|
|
20240624,153200,3089072000,20350,20350,20350,20350,0
|
|
20240624,153100,3089072000,20350,20350,20350,20350,4574
|
|
20240624,153000,3089072000,20350,20350,20350,20350,4574
|
|
20240624,152900,2995991100,20350,20350,20350,20350,0
|
|
20240624,152800,2995991100,20350,20350,20350,20350,0
|
|
20240624,152700,2995991100,20350,20350,20350,20350,0
|
|
20240624,152600,2995991100,20350,20350,20350,20350,0
|
|
20240624,152500,2995991100,20350,20350,20350,20350,0
|
|
20240624,152400,2995991100,20350,20350,20350,20350,0
|
|
20240624,152300,2995991100,20350,20350,20350,20350,0
|
|
20240624,152200,2995991100,20350,20350,20350,20350,0
|
|
20240624,152100,2995991100,20350,20350,20350,20350,0
|
|
20240624,152000,2995991100,20350,20350,20350,20350,0
|
|
20240624,151900,2995991100,20350,20400,20400,20350,732
|
|
20240624,151800,2981069150,20400,20350,20400,20350,1316
|
|
20240624,151700,2954265200,20350,20350,20400,20350,594
|
|
20240624,151600,2942177250,20400,20350,20400,20350,416
|
|
20240624,151500,2933703800,20400,20350,20400,20350,223
|
|
20240624,151400,2929165150,20350,20350,20400,20350,101
|
|
20240624,151300,2927109000,20350,20400,20400,20350,742
|
|
20240624,151200,2911984250,20350,20350,20350,20350,10
|
|
20240624,151100,2911780750,20350,20350,20350,20350,209
|
|
20240624,151000,2907527600,20350,20350,20350,20350,24
|
|
20240624,150900,2907039200,20350,20450,20450,20350,513
|
|
20240624,150800,2896577900,20400,20400,20400,20400,599
|
|
20240624,150700,2884358300,20400,20350,20400,20350,583
|
|
20240624,150600,2872484200,20350,20350,20350,20350,50
|
|
20240624,150500,2871466700,20350,20400,20400,20350,62
|
|
20240624,150400,2870202800,20400,20350,20400,20350,331
|
|
20240624,150300,2863456950,20350,20400,20400,20350,89
|
|
20240624,150200,2861642400,20350,20400,20450,20350,282
|
|
20240624,150100,2855890600,20350,20350,20400,20350,422
|
|
20240624,150000,2847297500,20350,20400,20400,20350,479
|
|
20240624,145900,2837541300,20350,20350,20350,20300,900
|
|
20240624,145800,2819270150,20300,20300,20300,20300,177
|
|
20240624,145700,2815677050,20300,20350,20350,20300,500
|
|
20240624,145600,2805519800,20300,20400,20400,20300,700
|
|
20240624,145500,2791259900,20400,20400,20400,20400,0
|
|
20240624,145400,2791259900,20400,20400,20400,20400,306
|
|
20240624,145300,2785017500,20400,20300,20400,20300,1589
|
|
20240624,145200,2752639700,20300,20300,20350,20300,383
|
|
20240624,145100,2744864700,20300,20300,20350,20300,484
|
|
20240624,145000,2735039300,20300,20300,20350,20300,1623
|
|
20240624,144900,2702088450,20300,20300,20300,20300,1
|
|
20240624,144800,2702068150,20300,20300,20350,20300,41
|
|
20240624,144700,2701235100,20300,20350,20350,20300,144
|
|
20240624,144600,2698309750,20300,20350,20350,20300,836
|
|
20240624,144500,2681337250,20350,20400,20400,20300,1156
|
|
20240624,144400,2657816550,20400,20400,20400,20400,1
|
|
20240624,144300,2657796150,20400,20350,20400,20350,148
|
|
20240624,144200,2654783850,20400,20400,20400,20400,2
|
|
20240624,144100,2654743050,20400,20350,20400,20350,635
|
|
20240624,144000,2641815800,20350,20350,20350,20350,1824
|
|
20240624,143900,2604697400,20350,20350,20350,20350,529
|
|
20240624,143800,2593932250,20400,20400,20400,20400,30
|
|
20240624,143700,2593320250,20400,20400,20400,20400,67
|
|
20240624,143600,2591953450,20400,20400,20400,20400,59
|
|
20240624,143500,2590749850,20400,20350,20400,20350,136
|
|
20240624,143400,2587975550,20400,20400,20400,20350,305
|
|
20240624,143300,2581766050,20400,20400,20400,20400,320
|
|
20240624,143200,2575238050,20400,20400,20450,20400,702
|
|
20240624,143100,2560915950,20400,20400,20400,20400,1
|
|
20240624,143000,2560895550,20400,20400,20400,20400,611
|
|
20240624,142900,2548431150,20400,20400,20400,20400,220
|
|
20240624,142800,2543943150,20450,20450,20450,20450,4
|
|
20240624,142700,2543861350,20450,20450,20450,20450,4
|
|
20240624,142600,2543779550,20450,20450,20450,20450,30
|
|
20240624,142500,2543166050,20450,20450,20450,20450,6
|
|
20240624,142400,2543043350,20450,20450,20450,20450,24
|
|
20240624,142300,2542552550,20450,20450,20450,20450,69
|
|
20240624,142200,2541141500,20450,20500,20500,20450,69
|
|
20240624,142100,2539730050,20500,20500,20500,20500,43
|
|
20240624,142000,2538848550,20500,20450,20500,20450,365
|
|
20240624,141900,2531382350,20400,20400,20400,20400,0
|
|
20240624,141800,2531382350,20400,20400,20400,20400,227
|
|
20240624,141700,2526751550,20400,20350,20400,20350,122
|
|
20240624,141600,2524267850,20400,20350,20400,20350,183
|
|
20240624,141500,2520534800,20350,20350,20350,20350,131
|
|
20240624,141400,2517868950,20350,20350,20350,20350,130
|
|
20240624,141300,2515223450,20350,20350,20350,20350,1535
|
|
20240624,141200,2483986200,20350,20400,20400,20350,198
|
|
20240624,141100,2479955250,20400,20400,20400,20350,375
|
|
20240624,141000,2472313850,20350,20400,20400,20350,41
|
|
20240624,140900,2471479000,20400,20400,20400,20400,64
|
|
20240624,140800,2470173400,20400,20350,20400,20350,516
|
|
20240624,140700,2459660150,20400,20400,20400,20350,418
|
|
20240624,140600,2451149450,20400,20400,20450,20350,372
|
|
20240624,140500,2443576500,20400,20350,20400,20350,114
|
|
20240624,140400,2441250950,20400,20450,20450,20400,1852
|
|
20240624,140300,2403466050,20500,20500,20500,20500,17
|
|
20240624,140200,2403117550,20500,20500,20500,20500,73
|
|
20240624,140100,2401621050,20500,20450,20500,20400,643
|
|
20240624,140000,2388498950,20450,20450,20450,20450,454
|
|
20240624,135900,2379214650,20500,20500,20500,20500,121
|
|
20240624,135800,2376734150,20500,20500,20500,20500,1
|
|
20240624,135700,2376713650,20500,20450,20500,20450,73
|
|
20240624,135600,2375218800,20400,20450,20500,20400,61
|
|
20240624,135500,2373973800,20400,20450,20500,20400,3725
|
|
20240624,135400,2297851100,20500,20500,20500,20500,0
|
|
20240624,135300,2297851100,20500,20500,20500,20500,15
|
|
20240624,135200,2297543600,20500,20500,20500,20500,3538
|
|
20240624,135100,2225014600,20500,20550,20550,20500,110
|
|
20240624,135000,2222754600,20500,20500,20500,20500,167
|
|
20240624,134900,2219331100,20500,20500,20500,20500,7
|
|
20240624,134800,2219187600,20500,20500,20500,20500,241
|
|
20240624,134700,2214247100,20500,20550,20550,20500,25
|
|
20240624,134600,2213734550,20550,20550,20550,20550,34
|
|
20240624,134500,2213035850,20550,20550,20550,20550,10
|
|
20240624,134400,2212830350,20550,20550,20550,20550,13
|
|
20240624,134300,2212563200,20550,20550,20550,20550,0
|
|
20240624,134200,2212563200,20550,20500,20550,20500,250
|
|
20240624,134100,2207435700,20500,20500,20500,20500,53
|
|
20240624,134000,2206349200,20500,20500,20500,20500,1
|
|
20240624,133900,2206328700,20550,20550,20550,20550,104
|
|
20240624,133800,2204191500,20550,20550,20550,20550,844
|
|
20240624,133700,2186847300,20550,20600,20600,20550,3
|
|
20240624,133600,2186785600,20550,20550,20550,20550,50
|
|
20240624,133500,2185758100,20550,20600,20600,20550,1226
|
|
20240624,133400,2160563700,20600,20600,20600,20600,455
|
|
20240624,133300,2151190700,20550,20550,20550,20550,37
|
|
20240624,133200,2150430350,20550,20600,20600,20550,102
|
|
20240624,133100,2148334150,20600,20600,20600,20600,15
|
|
20240624,133000,2148025150,20600,20600,20600,20550,60
|
|
20240624,132900,2146791650,20600,20600,20600,20600,118
|
|
20240624,132800,2144360850,20600,20600,20600,20600,121
|
|
20240624,132700,2141868250,20600,20600,20600,20600,87
|
|
20240624,132600,2140076050,20600,20600,20600,20600,0
|
|
20240624,132500,2140076050,20600,20600,20600,20600,40
|
|
20240624,132400,2139252050,20600,20600,20600,20600,1
|
|
20240624,132300,2139231450,20550,20550,20550,20550,30
|
|
20240624,132200,2138614950,20600,20600,20600,20600,100
|
|
20240624,132100,2136554950,20600,20600,20600,20600,100
|
|
20240624,132000,2134494950,20600,20600,20600,20600,170
|
|
20240624,131900,2130992950,20550,20600,20600,20550,482
|
|
20240624,131800,2121087700,20600,20600,20600,20600,5
|
|
20240624,131700,2120984700,20550,20600,20600,20550,630
|
|
20240624,131600,2108036800,20600,20550,20600,20550,135
|
|
20240624,131500,2105256500,20550,20550,20550,20550,1
|
|
20240624,131400,2105235950,20550,20550,20550,20550,8
|
|
20240624,131300,2105071550,20600,20600,20600,20600,15
|
|
20240624,131200,2104762550,20550,20550,20550,20550,0
|
|
20240624,131100,2104762550,20550,20600,20600,20550,8
|
|
20240624,131000,2104597800,20600,20600,20600,20600,448
|
|
20240624,130900,2095369000,20600,20600,20600,20600,227
|
|
20240624,130800,2090692800,20650,20650,20650,20650,10
|
|
20240624,130700,2090486300,20650,20650,20650,20650,59
|
|
20240624,130600,2089267950,20700,20700,20700,20700,0
|
|
20240624,130500,2089267950,20700,20700,20700,20700,461
|
|
20240624,130400,2079725250,20650,20650,20650,20650,0
|
|
20240624,130300,2079725250,20650,20650,20650,20650,149
|
|
20240624,130200,2076648400,20650,20650,20650,20650,120
|
|
20240624,130100,2074170400,20600,20650,20650,20600,60
|
|
20240624,130000,2072931500,20650,20650,20650,20600,53
|
|
20240624,125900,2071837100,20600,20600,20600,20600,1
|
|
20240624,125800,2071816500,20550,20550,20550,20550,0
|
|
20240624,125700,2071816500,20550,20550,20550,20550,2
|
|
20240624,125600,2071775400,20600,20600,20600,20600,104
|
|
20240624,125500,2069633000,20550,20550,20550,20550,11
|
|
20240624,125400,2069406950,20550,20550,20550,20550,250
|
|
20240624,125300,2064269450,20550,20550,20550,20550,559
|
|
20240624,125200,2052782000,20550,20550,20550,20550,84
|
|
20240624,125100,2051055800,20600,20600,20600,20600,0
|
|
20240624,125000,2051055800,20600,20600,20600,20600,179
|
|
20240624,124900,2047368400,20600,20600,20600,20600,0
|
|
20240624,124800,2047368400,20600,20650,20650,20600,31
|
|
20240624,124700,2046728300,20650,20650,20650,20650,1
|
|
20240624,124600,2046707650,20600,20600,20600,20600,100
|
|
20240624,124500,2044647650,20600,20600,20600,20600,166
|
|
20240624,124400,2041228050,20650,20600,20650,20600,3
|
|
20240624,124300,2041166150,20650,20650,20650,20650,0
|
|
20240624,124200,2041166150,20650,20650,20650,20650,37
|
|
20240624,124100,2040402100,20650,20650,20650,20650,2
|
|
20240624,124000,2040360800,20650,20650,20650,20650,102
|
|
20240624,123900,2038254500,20650,20650,20650,20650,36
|
|
20240624,123800,2037511100,20600,20600,20600,20600,0
|
|
20240624,123700,2037511100,20600,20600,20600,20600,0
|
|
20240624,123600,2037511100,20600,20600,20600,20600,50
|
|
20240624,123500,2036481100,20600,20600,20600,20600,100
|
|
20240624,123400,2034421100,20600,20600,20600,20600,64
|
|
20240624,123300,2033102700,20550,20550,20550,20550,35
|
|
20240624,123200,2032383450,20550,20550,20550,20550,0
|
|
20240624,123100,2032383450,20550,20550,20550,20550,5
|
|
20240624,123000,2032280700,20600,20600,20600,20550,61
|
|
20240624,122900,2031026250,20600,20600,20600,20600,179
|
|
20240624,122800,2027338850,20550,20600,20600,20550,108
|
|
20240624,122700,2025114100,20600,20600,20600,20600,68
|
|
20240624,122600,2023713300,20550,20550,20550,20550,0
|
|
20240624,122500,2023713300,20550,20550,20550,20550,0
|
|
20240624,122400,2023713300,20550,20550,20550,20550,20
|
|
20240624,122300,2023302300,20600,20600,20600,20600,1
|
|
20240624,122200,2023281700,20600,20600,20600,20600,11
|
|
20240624,122100,2023055100,20600,20600,20600,20600,73
|
|
20240624,122000,2021551300,20600,20600,20600,20600,20
|
|
20240624,121900,2021139300,20550,20600,20600,20550,52
|
|
20240624,121800,2020068150,20600,20600,20600,20550,5
|
|
20240624,121700,2019965250,20600,20600,20600,20600,222
|
|
20240624,121600,2015392050,20550,20600,20600,20550,293
|
|
20240624,121500,2009365800,20550,20550,20550,20550,450
|
|
20240624,121400,2000118300,20550,20600,20600,20550,95
|
|
20240624,121300,1998163450,20550,20550,20550,20550,7
|
|
20240624,121200,1998019600,20550,20550,20600,20550,23
|
|
20240624,121100,1997546900,20600,20600,20600,20600,32
|
|
20240624,121000,1996887700,20550,20550,20550,20550,223
|
|
20240624,120900,1992305050,20550,20550,20550,20550,53
|
|
20240624,120800,1991215900,20500,20500,20500,20500,0
|
|
20240624,120700,1991215900,20500,20550,20550,20500,21
|
|
20240624,120600,1990784850,20550,20600,20600,20550,538
|
|
20240624,120500,1979728850,20600,20550,20600,20550,127
|
|
20240624,120400,1977118950,20550,20550,20550,20550,198
|
|
20240624,120300,1973050050,20550,20550,20550,20550,59
|
|
20240624,120200,1971837600,20550,20550,20550,20550,1
|
|
20240624,120100,1971817050,20550,20550,20600,20550,143
|
|
20240624,120000,1968878350,20550,20550,20550,20550,153
|
|
20240624,115900,1965734200,20550,20600,20600,20550,92
|
|
20240624,115800,1963843000,20600,20600,20600,20600,15
|
|
20240624,115700,1963534000,20600,20600,20600,20600,0
|
|
20240624,115600,1963534000,20600,20550,20600,20550,282
|
|
20240624,115500,1957738850,20550,20550,20550,20550,52
|
|
20240624,115400,1956670250,20550,20650,20650,20550,107
|
|
20240624,115300,1954471150,20650,20650,20650,20650,14
|
|
20240624,115200,1954182050,20650,20650,20650,20650,102
|
|
20240624,115100,1952075750,20650,20650,20650,20650,2
|
|
20240624,115000,1952034450,20650,20600,20650,20550,1467
|
|
20240624,114900,1921843050,20600,20600,20600,20600,380
|
|
20240624,114800,1914015050,20650,20650,20650,20650,1
|
|
20240624,114700,1913994400,20650,20650,20650,20650,17
|
|
20240624,114600,1913643350,20650,20650,20650,20600,220
|
|
20240624,114500,1909106500,20650,20650,20650,20650,1
|
|
20240624,114400,1909085850,20600,20600,20600,20600,0
|
|
20240624,114300,1909085850,20600,20650,20650,20600,104
|
|
20240624,114200,1906942200,20600,20600,20600,20600,102
|
|
20240624,114100,1904841000,20600,20600,20600,20600,6
|
|
20240624,114000,1904717400,20600,20600,20600,20600,843
|
|
20240624,113900,1887351600,20600,20600,20600,20600,1
|
|
20240624,113800,1887331000,20600,20550,20600,20550,177
|
|
20240624,113700,1883685400,20550,20550,20550,20550,0
|
|
20240624,113600,1883685400,20550,20500,20550,20500,3
|
|
20240624,113500,1883623800,20500,20550,20550,20500,154
|
|
20240624,113400,1880466750,20500,20550,20550,20500,12
|
|
20240624,113300,1880220400,20550,20550,20550,20550,448
|
|
20240624,113200,1871014000,20500,20550,20550,20500,217
|
|
20240624,113100,1866554750,20550,20500,20550,20500,419
|
|
20240624,113000,1857958900,20450,20450,20450,20450,76
|
|
20240624,112900,1856404700,20450,20500,20500,20450,260
|
|
20240624,112800,1851084350,20500,20450,20500,20450,418
|
|
20240624,112700,1842530650,20450,20450,20450,20450,545
|
|
20240624,112600,1831385400,20500,20500,20500,20500,196
|
|
20240624,112500,1827367400,20450,20450,20450,20450,641
|
|
20240624,112400,1814258950,20500,20450,20500,20450,306
|
|
20240624,112300,1808001150,20450,20450,20500,20450,880
|
|
20240624,112200,1790004650,20450,20500,20500,20450,784
|
|
20240624,112100,1773971200,20500,20500,20500,20450,1205
|
|
20240624,112000,1749295000,20500,20450,20500,20450,322
|
|
20240624,111900,1742707100,20450,20450,20500,20450,495
|
|
20240624,111800,1732580300,20500,20500,20500,20450,1041
|
|
20240624,111700,1711273350,20500,20550,20550,20500,1108
|
|
20240624,111600,1688556550,20500,20500,20500,20500,1707
|
|
20240624,111500,1653563050,20550,20600,20600,20550,1355
|
|
20240624,111400,1625717750,20550,20550,20550,20550,67
|
|
20240624,111300,1624340900,20550,20700,20700,20550,20
|
|
20240624,111200,1623928400,20700,20650,20700,20550,4548
|
|
20240624,111100,1530359200,20700,20700,20700,20700,10
|
|
20240624,111000,1530152200,20700,20700,20700,20700,9
|
|
20240624,110900,1529965900,20700,20700,20700,20700,1
|
|
20240624,110800,1529945200,20700,20600,20750,20550,783
|
|
20240624,110700,1513780050,20650,20650,20650,20600,398
|
|
20240624,110600,1505574850,20650,20550,20650,20550,26
|
|
20240624,110500,1505039550,20600,20650,20650,20500,6394
|
|
20240624,110400,1373827850,20600,20650,20650,20600,405
|
|
20240624,110300,1365479450,20600,20600,20600,20600,51
|
|
20240624,110200,1364428850,20600,20600,20600,20550,26
|
|
20240624,110100,1363893300,20600,20650,20650,20600,70
|
|
20240624,110000,1362451100,20600,20700,20700,20600,1038
|
|
20240624,105900,1341043350,20700,20700,20700,20700,32
|
|
20240624,105800,1340380950,20700,20650,20700,20650,28
|
|
20240624,105700,1339801650,20650,20600,20650,20600,631
|
|
20240624,105600,1326802900,20600,20600,20600,20600,144
|
|
20240624,105500,1323836500,20600,20650,20650,20550,8334
|
|
20240624,105400,1152435300,20600,20750,20750,20600,7507
|
|
20240624,105300,997679700,20750,20750,20750,20700,807
|
|
20240624,105200,980972250,20750,20800,20850,20700,3652
|
|
20240624,105100,905160850,20800,20850,20850,20800,267
|
|
20240624,105000,899606600,20850,20900,20900,20850,2058
|
|
20240624,104900,856695700,20900,20900,20900,20900,165
|
|
20240624,104800,853247200,20900,20900,20900,20900,0
|
|
20240624,104700,853247200,20900,20900,20900,20900,0
|
|
20240624,104600,853247200,20900,20850,20900,20850,806
|
|
20240624,104500,836402050,20850,20850,20900,20850,60
|
|
20240624,104400,835151000,20850,20850,20850,20850,115
|
|
20240624,104300,832753250,20850,20900,20900,20850,859
|
|
20240624,104200,814842600,20900,20900,20900,20900,1
|
|
20240624,104100,814821700,20900,20900,20900,20900,15
|
|
20240624,104000,814508200,20900,20850,20900,20850,333
|
|
20240624,103900,807565000,20900,20900,20900,20850,58
|
|
20240624,103800,806355500,20900,20900,20900,20900,21
|
|
20240624,103700,805916600,20900,20900,20900,20900,1824
|
|
20240624,103600,767795000,20900,20900,20900,20900,100
|
|
20240624,103500,765705000,20900,20900,20900,20900,160
|
|
20240624,103400,762361000,20900,20900,20900,20900,1348
|
|
20240624,103300,734187800,20900,20950,20950,20900,1211
|
|
20240624,103200,708871800,20950,20950,20950,20950,37
|
|
20240624,103100,708096650,20950,20950,20950,20950,0
|
|
20240624,103000,708096650,20950,20950,20950,20950,156
|
|
20240624,102900,704828450,20950,20950,20950,20950,10
|
|
20240624,102800,704618950,20950,20950,20950,20950,171
|
|
20240624,102700,701036500,20950,21000,21000,20950,209
|
|
20240624,102600,696657900,21000,21000,21000,21000,7
|
|
20240624,102500,696510900,20950,20950,20950,20950,2
|
|
20240624,102400,696469000,20950,20950,20950,20950,1765
|
|
20240624,102300,659492250,20950,21000,21000,20950,1568
|
|
20240624,102200,626640650,21000,21050,21050,21000,600
|
|
20240624,102100,614040600,21050,21000,21050,21000,6
|
|
20240624,102000,613914350,21000,21000,21000,21000,40
|
|
20240624,101900,613074350,21000,21000,21000,21000,50
|
|
20240624,101800,612024350,21100,21000,21100,20950,754
|
|
20240624,101700,596190000,21000,21000,21000,21000,856
|
|
20240624,101600,578214000,21000,21000,21000,21000,49
|
|
20240624,101500,577185000,21050,21050,21050,21000,1037
|
|
20240624,101400,555407700,21050,21050,21050,21000,439
|
|
20240624,101300,546171750,21050,21050,21050,21050,543
|
|
20240624,101200,534741600,21050,21100,21100,21050,182
|
|
20240624,101100,530905500,21100,21100,21100,21050,91
|
|
20240624,101000,528987400,21100,21100,21100,21100,151
|
|
20240624,100900,525801300,21100,21100,21100,21100,142
|
|
20240624,100800,522805100,21050,21050,21100,21050,12
|
|
20240624,100700,522552450,21100,21100,21100,21100,43
|
|
20240624,100600,521645150,21100,21100,21100,21050,103
|
|
20240624,100500,519476850,21100,21050,21100,21050,58
|
|
20240624,100400,518255700,21100,21100,21100,21100,0
|
|
20240624,100300,518255700,21100,21050,21100,21050,84
|
|
20240624,100200,516487450,21100,21050,21100,21050,2
|
|
20240624,100100,516445300,21050,21050,21050,21000,67
|
|
20240624,100000,515035250,21050,21050,21050,21050,129
|
|
20240624,095900,512319800,21050,21000,21050,21000,541
|
|
20240624,095800,500934250,21000,21000,21000,21000,60
|
|
20240624,095700,499674250,21000,21000,21000,21000,102
|
|
20240624,095600,497532250,21000,21050,21050,21000,13
|
|
20240624,095500,497258650,21050,21050,21050,21050,560
|
|
20240624,095400,485470650,21050,21050,21100,21050,308
|
|
20240624,095300,478987050,21050,21050,21100,21050,266
|
|
20240624,095200,473382750,21050,21050,21050,21050,5
|
|
20240624,095100,473277500,21050,21050,21050,21050,166
|
|
20240624,095000,469783200,21050,21050,21050,21050,10
|
|
20240624,094900,469572700,21050,21050,21050,21050,647
|
|
20240624,094800,455953350,21050,21100,21100,21050,265
|
|
20240624,094700,450375000,21100,21100,21100,21100,1
|
|
20240624,094600,450353900,21100,21050,21100,21050,118
|
|
20240624,094500,447864150,21100,21050,21100,21050,105
|
|
20240624,094400,445653650,21050,21050,21050,21050,13
|
|
20240624,094300,445380000,21050,21050,21050,21050,252
|
|
20240624,094200,440075400,21050,21050,21050,21050,102
|
|
20240624,094100,437928300,21100,21100,21100,21050,22
|
|
20240624,094000,437464500,21100,21100,21100,21050,60
|
|
20240624,093900,436200500,21100,21050,21100,21050,197
|
|
20240624,093800,432044450,21050,21050,21050,21050,106
|
|
20240624,093700,429813150,21050,21100,21100,21050,36
|
|
20240624,093600,429054600,21050,21050,21050,21050,2
|
|
20240624,093500,429012500,21050,21100,21100,21050,479
|
|
20240624,093400,418927800,21100,21150,21150,21100,125
|
|
20240624,093300,416289450,21150,21150,21150,21050,96
|
|
20240624,093200,414265850,21050,21100,21100,21050,241
|
|
20240624,093100,409186550,21100,21050,21100,21050,241
|
|
20240624,093000,404102250,21100,21100,21100,21050,242
|
|
20240624,092900,398996150,21050,21100,21100,21050,1268
|
|
20240624,092800,372294800,21100,21100,21100,21100,337
|
|
20240624,092700,365184100,21150,21100,21150,21100,171
|
|
20240624,092600,361571000,21100,21150,21150,21100,452
|
|
20240624,092500,352028800,21100,21150,21150,21100,59
|
|
20240624,092400,350781400,21150,21050,21150,21050,618
|
|
20240624,092300,337747250,21050,21050,21100,21050,1007
|
|
20240624,092200,316544900,21050,21100,21100,21050,2
|
|
20240624,092100,316502750,21100,21100,21100,21050,190
|
|
20240624,092000,312498750,21100,21050,21100,21050,301
|
|
20240624,091900,306162450,21050,21050,21100,21050,270
|
|
20240624,091800,300470950,21000,21050,21100,21000,760
|
|
20240624,091700,284493550,21050,21050,21050,21050,274
|
|
20240624,091600,278725850,21050,21000,21100,21000,359
|
|
20240624,091500,271167550,21000,21050,21050,21000,345
|
|
20240624,091400,263917050,21000,21050,21100,21000,1046
|
|
20240624,091300,241899950,21100,21150,21150,21000,1078
|
|
20240624,091200,219208300,21050,21050,21100,21050,857
|
|
20240624,091100,201166100,21050,21100,21150,21050,903
|
|
20240624,091000,182142550,21100,21100,21100,21100,499
|
|
20240624,090900,171613650,21150,21150,21150,21150,1
|
|
20240624,090800,171592500,21150,21150,21150,21150,656
|
|
20240624,090700,157718100,21100,21100,21150,21100,1687
|
|
20240624,090600,122116550,21100,21150,21150,21100,494
|
|
20240624,090500,111671350,21150,21150,21150,21100,1492
|
|
20240624,090400,80132350,21150,21250,21250,21150,384
|
|
20240624,090300,71992500,21250,21300,21300,21250,298
|
|
20240624,090200,65652500,21300,21300,21400,21300,261
|
|
20240624,090100,60091450,21300,21200,21300,21200,383
|
|
20240624,090000,51965600,21200,21150,21250,21150,2396
|