759 lines
41 KiB
CSV
759 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,213600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,213500,38408280750,40300,40300,40300,40300,0
|
|
20240620,213400,38408280750,40300,40300,40300,40300,0
|
|
20240620,213300,38408280750,40300,40300,40300,40300,0
|
|
20240620,213200,38408280750,40300,40300,40300,40300,0
|
|
20240620,213100,38408280750,40300,40300,40300,40300,0
|
|
20240620,213000,38408280750,40300,40300,40300,40300,0
|
|
20240620,212900,38408280750,40300,40300,40300,40300,0
|
|
20240620,212800,38408280750,40300,40300,40300,40300,0
|
|
20240620,212700,38408280750,40300,40300,40300,40300,0
|
|
20240620,212600,38408280750,40300,40300,40300,40300,0
|
|
20240620,212500,38408280750,40300,40300,40300,40300,0
|
|
20240620,212400,38408280750,40300,40300,40300,40300,0
|
|
20240620,212300,38408280750,40300,40300,40300,40300,0
|
|
20240620,212200,38408280750,40300,40300,40300,40300,0
|
|
20240620,212100,38408280750,40300,40300,40300,40300,0
|
|
20240620,212000,38408280750,40300,40300,40300,40300,0
|
|
20240620,211900,38408280750,40300,40300,40300,40300,0
|
|
20240620,211800,38408280750,40300,40300,40300,40300,0
|
|
20240620,211700,38408280750,40300,40300,40300,40300,0
|
|
20240620,211600,38408280750,40300,40300,40300,40300,0
|
|
20240620,211500,38408280750,40300,40300,40300,40300,0
|
|
20240620,211400,38408280750,40300,40300,40300,40300,0
|
|
20240620,211300,38408280750,40300,40300,40300,40300,0
|
|
20240620,211200,38408280750,40300,40300,40300,40300,0
|
|
20240620,211100,38408280750,40300,40300,40300,40300,0
|
|
20240620,211000,38408280750,40300,40300,40300,40300,0
|
|
20240620,210900,38408280750,40300,40300,40300,40300,0
|
|
20240620,210800,38408280750,40300,40300,40300,40300,0
|
|
20240620,210700,38408280750,40300,40300,40300,40300,0
|
|
20240620,210600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,210500,38408280750,40300,40300,40300,40300,0
|
|
20240620,210400,38408280750,40300,40300,40300,40300,0
|
|
20240620,210300,38408280750,40300,40300,40300,40300,0
|
|
20240620,210200,38408280750,40300,40300,40300,40300,0
|
|
20240620,210100,38408280750,40300,40300,40300,40300,0
|
|
20240620,210000,38408280750,40300,40300,40300,40300,0
|
|
20240620,205900,38408280750,40300,40300,40300,40300,0
|
|
20240620,205800,38408280750,40300,40300,40300,40300,0
|
|
20240620,205700,38408280750,40300,40300,40300,40300,0
|
|
20240620,205600,38408280750,40300,40300,40300,40300,0
|
|
20240620,205500,38408280750,40300,40300,40300,40300,0
|
|
20240620,205400,38408280750,40300,40300,40300,40300,0
|
|
20240620,205300,38408280750,40300,40300,40300,40300,0
|
|
20240620,205200,38408280750,40300,40300,40300,40300,0
|
|
20240620,205100,38408280750,40300,40300,40300,40300,0
|
|
20240620,205000,38408280750,40300,40300,40300,40300,0
|
|
20240620,204900,38408280750,40300,40300,40300,40300,0
|
|
20240620,204800,38408280750,40300,40300,40300,40300,0
|
|
20240620,204700,38408280750,40300,40300,40300,40300,0
|
|
20240620,204600,38408280750,40300,40300,40300,40300,0
|
|
20240620,204500,38408280750,40300,40300,40300,40300,0
|
|
20240620,204400,38408280750,40300,40300,40300,40300,0
|
|
20240620,204300,38408280750,40300,40300,40300,40300,0
|
|
20240620,204200,38408280750,40300,40300,40300,40300,0
|
|
20240620,204100,38408280750,40300,40300,40300,40300,0
|
|
20240620,204000,38408280750,40300,40300,40300,40300,0
|
|
20240620,203900,38408280750,40300,40300,40300,40300,0
|
|
20240620,203800,38408280750,40300,40300,40300,40300,0
|
|
20240620,203700,38408280750,40300,40300,40300,40300,0
|
|
20240620,203600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,203500,38408280750,40300,40300,40300,40300,0
|
|
20240620,203400,38408280750,40300,40300,40300,40300,0
|
|
20240620,203300,38408280750,40300,40300,40300,40300,0
|
|
20240620,203200,38408280750,40300,40300,40300,40300,0
|
|
20240620,203100,38408280750,40300,40300,40300,40300,0
|
|
20240620,203000,38408280750,40300,40300,40300,40300,0
|
|
20240620,202900,38408280750,40300,40300,40300,40300,0
|
|
20240620,202800,38408280750,40300,40300,40300,40300,0
|
|
20240620,202700,38408280750,40300,40300,40300,40300,0
|
|
20240620,202600,38408280750,40300,40300,40300,40300,0
|
|
20240620,202500,38408280750,40300,40300,40300,40300,0
|
|
20240620,202400,38408280750,40300,40300,40300,40300,0
|
|
20240620,202300,38408280750,40300,40300,40300,40300,0
|
|
20240620,202200,38408280750,40300,40300,40300,40300,0
|
|
20240620,202100,38408280750,40300,40300,40300,40300,0
|
|
20240620,202000,38408280750,40300,40300,40300,40300,0
|
|
20240620,201900,38408280750,40300,40300,40300,40300,0
|
|
20240620,201800,38408280750,40300,40300,40300,40300,0
|
|
20240620,201700,38408280750,40300,40300,40300,40300,0
|
|
20240620,201600,38408280750,40300,40300,40300,40300,0
|
|
20240620,201500,38408280750,40300,40300,40300,40300,0
|
|
20240620,201400,38408280750,40300,40300,40300,40300,0
|
|
20240620,201300,38408280750,40300,40300,40300,40300,0
|
|
20240620,201200,38408280750,40300,40300,40300,40300,0
|
|
20240620,201100,38408280750,40300,40300,40300,40300,0
|
|
20240620,201000,38408280750,40300,40300,40300,40300,0
|
|
20240620,200900,38408280750,40300,40300,40300,40300,0
|
|
20240620,200800,38408280750,40300,40300,40300,40300,0
|
|
20240620,200700,38408280750,40300,40300,40300,40300,0
|
|
20240620,200600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,200500,38408280750,40300,40300,40300,40300,0
|
|
20240620,200400,38408280750,40300,40300,40300,40300,0
|
|
20240620,200300,38408280750,40300,40300,40300,40300,0
|
|
20240620,200200,38408280750,40300,40300,40300,40300,0
|
|
20240620,200100,38408280750,40300,40300,40300,40300,0
|
|
20240620,200000,38408280750,40300,40300,40300,40300,0
|
|
20240620,195900,38408280750,40300,40300,40300,40300,0
|
|
20240620,195800,38408280750,40300,40300,40300,40300,0
|
|
20240620,195700,38408280750,40300,40300,40300,40300,0
|
|
20240620,195600,38408280750,40300,40300,40300,40300,0
|
|
20240620,195500,38408280750,40300,40300,40300,40300,0
|
|
20240620,195400,38408280750,40300,40300,40300,40300,0
|
|
20240620,195300,38408280750,40300,40300,40300,40300,0
|
|
20240620,195200,38408280750,40300,40300,40300,40300,0
|
|
20240620,195100,38408280750,40300,40300,40300,40300,0
|
|
20240620,195000,38408280750,40300,40300,40300,40300,0
|
|
20240620,194900,38408280750,40300,40300,40300,40300,0
|
|
20240620,194800,38408280750,40300,40300,40300,40300,0
|
|
20240620,194700,38408280750,40300,40300,40300,40300,0
|
|
20240620,194600,38408280750,40300,40300,40300,40300,0
|
|
20240620,194500,38408280750,40300,40300,40300,40300,0
|
|
20240620,194400,38408280750,40300,40300,40300,40300,0
|
|
20240620,194300,38408280750,40300,40300,40300,40300,0
|
|
20240620,194200,38408280750,40300,40300,40300,40300,0
|
|
20240620,194100,38408280750,40300,40300,40300,40300,0
|
|
20240620,194000,38408280750,40300,40300,40300,40300,0
|
|
20240620,193900,38408280750,40300,40300,40300,40300,0
|
|
20240620,193800,38408280750,40300,40300,40300,40300,0
|
|
20240620,193700,38408280750,40300,40300,40300,40300,0
|
|
20240620,193600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,193500,38408280750,40300,40300,40300,40300,0
|
|
20240620,193400,38408280750,40300,40300,40300,40300,0
|
|
20240620,193300,38408280750,40300,40300,40300,40300,0
|
|
20240620,193200,38408280750,40300,40300,40300,40300,0
|
|
20240620,193100,38408280750,40300,40300,40300,40300,0
|
|
20240620,193000,38408280750,40300,40300,40300,40300,0
|
|
20240620,192900,38408280750,40300,40300,40300,40300,0
|
|
20240620,192800,38408280750,40300,40300,40300,40300,0
|
|
20240620,192700,38408280750,40300,40300,40300,40300,0
|
|
20240620,192600,38408280750,40300,40300,40300,40300,0
|
|
20240620,192500,38408280750,40300,40300,40300,40300,0
|
|
20240620,192400,38408280750,40300,40300,40300,40300,0
|
|
20240620,192300,38408280750,40300,40300,40300,40300,0
|
|
20240620,192200,38408280750,40300,40300,40300,40300,0
|
|
20240620,192100,38408280750,40300,40300,40300,40300,0
|
|
20240620,192000,38408280750,40300,40300,40300,40300,0
|
|
20240620,191900,38408280750,40300,40300,40300,40300,0
|
|
20240620,191800,38408280750,40300,40300,40300,40300,0
|
|
20240620,191700,38408280750,40300,40300,40300,40300,0
|
|
20240620,191600,38408280750,40300,40300,40300,40300,0
|
|
20240620,191500,38408280750,40300,40300,40300,40300,0
|
|
20240620,191400,38408280750,40300,40300,40300,40300,0
|
|
20240620,191300,38408280750,40300,40300,40300,40300,0
|
|
20240620,191200,38408280750,40300,40300,40300,40300,0
|
|
20240620,191100,38408280750,40300,40300,40300,40300,0
|
|
20240620,191000,38408280750,40300,40300,40300,40300,0
|
|
20240620,190900,38408280750,40300,40300,40300,40300,0
|
|
20240620,190800,38408280750,40300,40300,40300,40300,0
|
|
20240620,190700,38408280750,40300,40300,40300,40300,0
|
|
20240620,190600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,190500,38408280750,40300,40300,40300,40300,0
|
|
20240620,190400,38408280750,40300,40300,40300,40300,0
|
|
20240620,190300,38408280750,40300,40300,40300,40300,0
|
|
20240620,190200,38408280750,40300,40300,40300,40300,0
|
|
20240620,190100,38408280750,40300,40300,40300,40300,0
|
|
20240620,190000,38408280750,40300,40300,40300,40300,0
|
|
20240620,185900,38408280750,40300,40300,40300,40300,0
|
|
20240620,185800,38408280750,40300,40300,40300,40300,0
|
|
20240620,185700,38408280750,40300,40300,40300,40300,0
|
|
20240620,185600,38408280750,40300,40300,40300,40300,0
|
|
20240620,185500,38408280750,40300,40300,40300,40300,0
|
|
20240620,185400,38408280750,40300,40300,40300,40300,0
|
|
20240620,185300,38408280750,40300,40300,40300,40300,0
|
|
20240620,185200,38408280750,40300,40300,40300,40300,0
|
|
20240620,185100,38408280750,40300,40300,40300,40300,0
|
|
20240620,185000,38408280750,40300,40300,40300,40300,0
|
|
20240620,184900,38408280750,40300,40300,40300,40300,0
|
|
20240620,184800,38408280750,40300,40300,40300,40300,0
|
|
20240620,184700,38408280750,40300,40300,40300,40300,0
|
|
20240620,184600,38408280750,40300,40300,40300,40300,0
|
|
20240620,184500,38408280750,40300,40300,40300,40300,0
|
|
20240620,184400,38408280750,40300,40300,40300,40300,0
|
|
20240620,184300,38408280750,40300,40300,40300,40300,0
|
|
20240620,184200,38408280750,40300,40300,40300,40300,0
|
|
20240620,184100,38408280750,40300,40300,40300,40300,0
|
|
20240620,184000,38408280750,40300,40300,40300,40300,0
|
|
20240620,183900,38408280750,40300,40300,40300,40300,0
|
|
20240620,183800,38408280750,40300,40300,40300,40300,0
|
|
20240620,183700,38408280750,40300,40300,40300,40300,0
|
|
20240620,183600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,183500,38408280750,40300,40300,40300,40300,0
|
|
20240620,183400,38408280750,40300,40300,40300,40300,0
|
|
20240620,183300,38408280750,40300,40300,40300,40300,0
|
|
20240620,183200,38408280750,40300,40300,40300,40300,0
|
|
20240620,183100,38408280750,40300,40300,40300,40300,0
|
|
20240620,183000,38408280750,40300,40300,40300,40300,0
|
|
20240620,182900,38408280750,40300,40300,40300,40300,0
|
|
20240620,182800,38408280750,40300,40300,40300,40300,0
|
|
20240620,182700,38408280750,40300,40300,40300,40300,0
|
|
20240620,182600,38408280750,40300,40300,40300,40300,0
|
|
20240620,182500,38408280750,40300,40300,40300,40300,0
|
|
20240620,182400,38408280750,40300,40300,40300,40300,0
|
|
20240620,182300,38408280750,40300,40300,40300,40300,0
|
|
20240620,182200,38408280750,40300,40300,40300,40300,0
|
|
20240620,182100,38408280750,40300,40300,40300,40300,0
|
|
20240620,182000,38408280750,40300,40300,40300,40300,0
|
|
20240620,181900,38408280750,40300,40300,40300,40300,0
|
|
20240620,181800,38408280750,40300,40300,40300,40300,0
|
|
20240620,181700,38408280750,40300,40300,40300,40300,0
|
|
20240620,181600,38408280750,40300,40300,40300,40300,0
|
|
20240620,181500,38408280750,40300,40300,40300,40300,0
|
|
20240620,181400,38408280750,40300,40300,40300,40300,0
|
|
20240620,181300,38408280750,40300,40300,40300,40300,0
|
|
20240620,181200,38408280750,40300,40300,40300,40300,0
|
|
20240620,181100,38408280750,40300,40300,40300,40300,0
|
|
20240620,181000,38408280750,40300,40300,40300,40300,0
|
|
20240620,180900,38408280750,40300,40300,40300,40300,0
|
|
20240620,180800,38408280750,40300,40300,40300,40300,0
|
|
20240620,180700,38408280750,40300,40300,40300,40300,0
|
|
20240620,180600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,180500,38408280750,40300,40300,40300,40300,0
|
|
20240620,180400,38408280750,40300,40300,40300,40300,0
|
|
20240620,180300,38408280750,40300,40300,40300,40300,0
|
|
20240620,180200,38408280750,40300,40300,40300,40300,0
|
|
20240620,180100,38408280750,40300,40300,40300,40300,0
|
|
20240620,180000,38408280750,40300,40300,40300,40300,0
|
|
20240620,175900,38408280750,40300,40300,40300,40300,0
|
|
20240620,175800,38408280750,40300,40300,40300,40300,0
|
|
20240620,175700,38408280750,40300,40300,40300,40300,0
|
|
20240620,175600,38408280750,40300,40300,40300,40300,0
|
|
20240620,175500,38408280750,40300,40300,40300,40300,0
|
|
20240620,175400,38408280750,40300,40300,40300,40300,0
|
|
20240620,175300,38408280750,40300,40300,40300,40300,0
|
|
20240620,175200,38408280750,40300,40300,40300,40300,0
|
|
20240620,175100,38408280750,40300,40300,40300,40300,0
|
|
20240620,175000,38408280750,40300,40300,40300,40300,0
|
|
20240620,174900,38408280750,40300,40300,40300,40300,0
|
|
20240620,174800,38408280750,40300,40300,40300,40300,0
|
|
20240620,174700,38408280750,40300,40300,40300,40300,0
|
|
20240620,174600,38408280750,40300,40300,40300,40300,0
|
|
20240620,174500,38408280750,40300,40300,40300,40300,0
|
|
20240620,174400,38408280750,40300,40300,40300,40300,0
|
|
20240620,174300,38408280750,40300,40300,40300,40300,0
|
|
20240620,174200,38408280750,40300,40300,40300,40300,0
|
|
20240620,174100,38408280750,40300,40300,40300,40300,0
|
|
20240620,174000,38408280750,40300,40300,40300,40300,0
|
|
20240620,173900,38408280750,40300,40300,40300,40300,0
|
|
20240620,173800,38408280750,40300,40300,40300,40300,0
|
|
20240620,173700,38408280750,40300,40300,40300,40300,0
|
|
20240620,173600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,173500,38408280750,40300,40300,40300,40300,0
|
|
20240620,173400,38408280750,40300,40300,40300,40300,0
|
|
20240620,173300,38408280750,40300,40300,40300,40300,0
|
|
20240620,173200,38408280750,40300,40300,40300,40300,0
|
|
20240620,173100,38408280750,40300,40300,40300,40300,0
|
|
20240620,173000,38408280750,40300,40300,40300,40300,0
|
|
20240620,172900,38408280750,40300,40300,40300,40300,0
|
|
20240620,172800,38408280750,40300,40300,40300,40300,0
|
|
20240620,172700,38408280750,40300,40300,40300,40300,0
|
|
20240620,172600,38408280750,40300,40300,40300,40300,0
|
|
20240620,172500,38408280750,40300,40300,40300,40300,0
|
|
20240620,172400,38408280750,40300,40300,40300,40300,0
|
|
20240620,172300,38408280750,40300,40300,40300,40300,0
|
|
20240620,172200,38408280750,40300,40300,40300,40300,0
|
|
20240620,172100,38408280750,40300,40300,40300,40300,0
|
|
20240620,172000,38408280750,40300,40300,40300,40300,0
|
|
20240620,171900,38408280750,40300,40300,40300,40300,0
|
|
20240620,171800,38408280750,40300,40300,40300,40300,0
|
|
20240620,171700,38408280750,40300,40300,40300,40300,0
|
|
20240620,171600,38408280750,40300,40300,40300,40300,0
|
|
20240620,171500,38408280750,40300,40300,40300,40300,0
|
|
20240620,171400,38408280750,40300,40300,40300,40300,0
|
|
20240620,171300,38408280750,40300,40300,40300,40300,0
|
|
20240620,171200,38408280750,40300,40300,40300,40300,0
|
|
20240620,171100,38408280750,40300,40300,40300,40300,0
|
|
20240620,171000,38408280750,40300,40300,40300,40300,0
|
|
20240620,170900,38408280750,40300,40300,40300,40300,0
|
|
20240620,170800,38408280750,40300,40300,40300,40300,0
|
|
20240620,170700,38408280750,40300,40300,40300,40300,0
|
|
20240620,170600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,170500,38408280750,40300,40300,40300,40300,0
|
|
20240620,170400,38408280750,40300,40300,40300,40300,0
|
|
20240620,170300,38408280750,40300,40300,40300,40300,0
|
|
20240620,170200,38408280750,40300,40300,40300,40300,0
|
|
20240620,170100,38408280750,40300,40300,40300,40300,0
|
|
20240620,170000,38408280750,40300,40300,40300,40300,0
|
|
20240620,165900,38408280750,40300,40300,40300,40300,0
|
|
20240620,165800,38408280750,40300,40300,40300,40300,0
|
|
20240620,165700,38408280750,40300,40300,40300,40300,0
|
|
20240620,165600,38408280750,40300,40300,40300,40300,0
|
|
20240620,165500,38408280750,40300,40300,40300,40300,0
|
|
20240620,165400,38408280750,40300,40300,40300,40300,0
|
|
20240620,165300,38408280750,40300,40300,40300,40300,0
|
|
20240620,165200,38408280750,40300,40300,40300,40300,0
|
|
20240620,165100,38408280750,40300,40300,40300,40300,0
|
|
20240620,165000,38408280750,40300,40300,40300,40300,0
|
|
20240620,164900,38408280750,40300,40300,40300,40300,0
|
|
20240620,164800,38408280750,40300,40300,40300,40300,0
|
|
20240620,164700,38408280750,40300,40300,40300,40300,0
|
|
20240620,164600,38408280750,40300,40300,40300,40300,0
|
|
20240620,164500,38408280750,40300,40300,40300,40300,0
|
|
20240620,164400,38408280750,40300,40300,40300,40300,0
|
|
20240620,164300,38408280750,40300,40300,40300,40300,0
|
|
20240620,164200,38408280750,40300,40300,40300,40300,0
|
|
20240620,164100,38408280750,40300,40300,40300,40300,0
|
|
20240620,164000,38408280750,40300,40300,40300,40300,0
|
|
20240620,163900,38408280750,40300,40300,40300,40300,0
|
|
20240620,163800,38408280750,40300,40300,40300,40300,0
|
|
20240620,163700,38408280750,40300,40300,40300,40300,0
|
|
20240620,163600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,163500,38408280750,40300,40300,40300,40300,0
|
|
20240620,163400,38408280750,40300,40300,40300,40300,0
|
|
20240620,163300,38408280750,40300,40300,40300,40300,0
|
|
20240620,163200,38408280750,40300,40300,40300,40300,0
|
|
20240620,163100,38408280750,40300,40300,40300,40300,0
|
|
20240620,163000,38408280750,40300,40300,40300,40300,0
|
|
20240620,162900,38408280750,40300,40300,40300,40300,0
|
|
20240620,162800,38408280750,40300,40300,40300,40300,0
|
|
20240620,162700,38408280750,40300,40300,40300,40300,0
|
|
20240620,162600,38408280750,40300,40300,40300,40300,0
|
|
20240620,162500,38408280750,40300,40300,40300,40300,0
|
|
20240620,162400,38408280750,40300,40300,40300,40300,0
|
|
20240620,162300,38408280750,40300,40300,40300,40300,0
|
|
20240620,162200,38408280750,40300,40300,40300,40300,0
|
|
20240620,162100,38408280750,40300,40300,40300,40300,0
|
|
20240620,162000,38408280750,40300,40300,40300,40300,0
|
|
20240620,161900,38408280750,40300,40300,40300,40300,0
|
|
20240620,161800,38408280750,40300,40300,40300,40300,0
|
|
20240620,161700,38408280750,40300,40300,40300,40300,0
|
|
20240620,161600,38408280750,40300,40300,40300,40300,0
|
|
20240620,161500,38408280750,40300,40300,40300,40300,0
|
|
20240620,161400,38408280750,40300,40300,40300,40300,0
|
|
20240620,161300,38408280750,40300,40300,40300,40300,0
|
|
20240620,161200,38408280750,40300,40300,40300,40300,0
|
|
20240620,161100,38408280750,40300,40300,40300,40300,0
|
|
20240620,161000,38408280750,40300,40300,40300,40300,0
|
|
20240620,160900,38408280750,40300,40300,40300,40300,0
|
|
20240620,160800,38408280750,40300,40300,40300,40300,0
|
|
20240620,160700,38408280750,40300,40300,40300,40300,0
|
|
20240620,160600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,160500,38408280750,40300,40300,40300,40300,0
|
|
20240620,160400,38408280750,40300,40300,40300,40300,0
|
|
20240620,160300,38408280750,40300,40300,40300,40300,0
|
|
20240620,160200,38408280750,40300,40300,40300,40300,0
|
|
20240620,160100,38408280750,40300,40300,40300,40300,0
|
|
20240620,160000,38408280750,40300,40300,40300,40300,0
|
|
20240620,155900,38408280750,40300,40300,40300,40300,0
|
|
20240620,155800,38408280750,40300,40300,40300,40300,0
|
|
20240620,155700,38408280750,40300,40300,40300,40300,0
|
|
20240620,155600,38408280750,40300,40300,40300,40300,0
|
|
20240620,155500,38408280750,40300,40300,40300,40300,0
|
|
20240620,155400,38408280750,40300,40300,40300,40300,0
|
|
20240620,155300,38408280750,40300,40300,40300,40300,0
|
|
20240620,155200,38408280750,40300,40300,40300,40300,0
|
|
20240620,155100,38408280750,40300,40300,40300,40300,0
|
|
20240620,155000,38408280750,40300,40300,40300,40300,0
|
|
20240620,154900,38408280750,40300,40300,40300,40300,0
|
|
20240620,154800,38408280750,40300,40300,40300,40300,0
|
|
20240620,154700,38408280750,40300,40300,40300,40300,0
|
|
20240620,154600,38408280750,40300,40300,40300,40300,0
|
|
20240620,154500,38408280750,40300,40300,40300,40300,0
|
|
20240620,154400,38408280750,40300,40300,40300,40300,0
|
|
20240620,154300,38408280750,40300,40300,40300,40300,0
|
|
20240620,154200,38408280750,40300,40300,40300,40300,0
|
|
20240620,154100,38408280750,40300,40300,40300,40300,0
|
|
20240620,154000,38408280750,40300,40300,40300,40300,0
|
|
20240620,153900,38408280750,40300,40300,40300,40300,0
|
|
20240620,153800,38408280750,40300,40300,40300,40300,0
|
|
20240620,153700,38408280750,40300,40300,40300,40300,0
|
|
20240620,153600,38408280750,40300,40300,40300,40300,13769
|
|
20240620,153500,38408280750,40300,40300,40300,40300,0
|
|
20240620,153400,38408280750,40300,40300,40300,40300,0
|
|
20240620,153300,38408280750,40300,40300,40300,40300,0
|
|
20240620,153200,38408280750,40300,40300,40300,40300,0
|
|
20240620,153100,38408280750,40300,40300,40300,40300,0
|
|
20240620,153000,38408280750,40300,40300,40300,40300,13769
|
|
20240620,152900,37853390050,40400,40400,40400,40400,0
|
|
20240620,152800,37853390050,40400,40400,40400,40400,0
|
|
20240620,152700,37853390050,40400,40400,40400,40400,0
|
|
20240620,152600,37853390050,40400,40400,40400,40400,0
|
|
20240620,152500,37853390050,40400,40400,40400,40400,0
|
|
20240620,152400,37853390050,40400,40400,40400,40400,0
|
|
20240620,152300,37853390050,40400,40400,40400,40400,0
|
|
20240620,152200,37853390050,40400,40400,40400,40400,0
|
|
20240620,152100,37853390050,40400,40400,40400,40400,0
|
|
20240620,152000,37853390050,40400,40400,40400,40400,0
|
|
20240620,151900,37853390050,40400,40400,40400,40300,4242
|
|
20240620,151800,37682145650,40350,40350,40400,40300,2581
|
|
20240620,151700,37577975150,40350,40450,40450,40300,3921
|
|
20240620,151600,37419740300,40400,40250,40400,40250,3488
|
|
20240620,151500,37279055000,40300,40350,40400,40200,4664
|
|
20240620,151400,37091143550,40350,40200,40400,40200,5822
|
|
20240620,151300,36856782500,40200,40650,40700,40150,16388
|
|
20240620,151200,36194126950,40700,40850,40850,40700,2730
|
|
20240620,151100,36082909100,40850,40800,40850,40750,2019
|
|
20240620,151000,36000543500,40800,40800,40850,40750,1459
|
|
20240620,150900,35941041050,40800,40700,40800,40650,3191
|
|
20240620,150800,35811117950,40650,40700,40700,40500,13981
|
|
20240620,150700,35243301200,40700,40750,40800,40700,3341
|
|
20240620,150600,35107218950,40750,40750,40800,40700,3967
|
|
20240620,150500,34945610850,40800,40750,40800,40750,2450
|
|
20240620,150400,34845770650,40750,40800,40850,40700,6398
|
|
20240620,150300,34584933300,40850,40850,40900,40800,2022
|
|
20240620,150200,34502312550,40900,40850,40900,40800,3410
|
|
20240620,150100,34363033850,40850,40900,40900,40800,5277
|
|
20240620,150000,34147578700,40900,41000,41000,40850,3885
|
|
20240620,145900,33988621400,41000,41050,41100,41000,3906
|
|
20240620,145800,33828445100,41050,41100,41100,41000,1230
|
|
20240620,145700,33777983050,41050,41100,41150,41050,779
|
|
20240620,145600,33745971900,41100,41100,41100,41050,1500
|
|
20240620,145500,33684368050,41100,41050,41100,41050,307
|
|
20240620,145400,33671758450,41050,41050,41100,41000,723
|
|
20240620,145300,33642077300,41050,41000,41050,41000,1686
|
|
20240620,145200,33572923250,41000,41150,41150,41000,2354
|
|
20240620,145100,33476254300,41150,41250,41250,41150,2330
|
|
20240620,145000,33380228000,41250,41250,41250,41200,541
|
|
20240620,144900,33357923400,41200,41250,41250,41200,427
|
|
20240620,144800,33340318300,41250,41150,41250,41100,1909
|
|
20240620,144700,33261765650,41100,41200,41200,41100,1158
|
|
20240620,144600,33214115150,41150,41150,41200,41150,577
|
|
20240620,144500,33190344450,41150,41100,41150,41100,1483
|
|
20240620,144400,33129345650,41100,41100,41100,41050,1479
|
|
20240620,144300,33068559150,41050,41100,41100,41050,544
|
|
20240620,144200,33046224500,41100,41050,41100,41050,1772
|
|
20240620,144100,32973422450,41050,41050,41100,41050,1328
|
|
20240620,144000,32918888800,41050,41050,41150,41000,1852
|
|
20240620,143900,32842853250,41050,41050,41050,41000,1153
|
|
20240620,143800,32795529850,41050,41000,41100,41000,1681
|
|
20240620,143700,32726561300,41000,40900,41000,40900,1033
|
|
20240620,143600,32684269100,40900,40850,40900,40800,2496
|
|
20240620,143500,32582262900,40850,40900,40900,40800,3913
|
|
20240620,143400,32422444950,40900,41050,41050,40900,4718
|
|
20240620,143300,32229189450,41000,41050,41100,41000,1434
|
|
20240620,143200,32170341350,41050,41050,41100,41000,2024
|
|
20240620,143100,32087247500,41100,41100,41100,41000,1574
|
|
20240620,143000,32022643000,41100,41100,41100,41000,1237
|
|
20240620,142900,31971843800,41100,41050,41100,41050,1003
|
|
20240620,142800,31930666550,41050,41150,41150,41050,1528
|
|
20240620,142700,31867904400,41150,41050,41150,41000,2406
|
|
20240620,142600,31769145600,41050,41200,41200,41050,1830
|
|
20240620,142500,31693958050,41150,41150,41200,41150,1750
|
|
20240620,142400,31621875150,41150,41200,41250,41150,1885
|
|
20240620,142300,31544260550,41200,41150,41200,41050,1279
|
|
20240620,142200,31491603200,41150,41100,41200,41000,2618
|
|
20240620,142100,31384027500,41100,41000,41100,40950,2213
|
|
20240620,142000,31293216600,40900,41100,41150,40900,5305
|
|
20240620,141900,31075739250,41150,41200,41250,41000,3781
|
|
20240620,141800,30920260500,41200,41250,41250,41200,1231
|
|
20240620,141700,30869502000,41200,41150,41250,41150,1750
|
|
20240620,141600,30797392050,41150,41300,41300,41150,1807
|
|
20240620,141500,30722845450,41250,41100,41250,40950,7130
|
|
20240620,141400,30430341600,41050,41250,41300,41050,4598
|
|
20240620,141300,30241172600,41250,41400,41450,41250,2077
|
|
20240620,141200,30155289950,41400,41350,41450,41250,1379
|
|
20240620,141100,30098309000,41300,41300,41350,41200,6292
|
|
20240620,141000,29838805050,41300,41550,41600,41300,3361
|
|
20240620,140900,29699610650,41600,41400,41600,41400,3093
|
|
20240620,140800,29571193550,41400,41250,41450,41200,2527
|
|
20240620,140700,29466715750,41200,41450,41500,41000,15325
|
|
20240620,140600,28835645300,41450,41800,41850,41450,14085
|
|
20240620,140500,28248988500,41800,41900,41900,41800,1170
|
|
20240620,140400,28200017350,41900,41900,41900,41850,251
|
|
20240620,140300,28189508300,41900,41950,41950,41850,1569
|
|
20240620,140200,28123782250,41900,41950,41950,41850,1941
|
|
20240620,140100,28042441500,41950,42000,42000,41950,715
|
|
20240620,140000,28012416900,42000,42000,42000,41950,886
|
|
20240620,135900,27975245600,42000,41950,42000,41950,255
|
|
20240620,135800,27964541050,41950,41900,41950,41900,2503
|
|
20240620,135700,27859653300,41900,41950,42000,41900,664
|
|
20240620,135600,27831818400,41950,41950,42000,41900,267
|
|
20240620,135500,27820626200,41900,41950,42000,41900,478
|
|
20240620,135400,27800570400,42000,41900,42000,41850,917
|
|
20240620,135300,27762112450,41800,41900,41900,41800,842
|
|
20240620,135200,27726881950,41900,41900,41900,41900,308
|
|
20240620,135100,27713976750,41850,41900,41900,41850,345
|
|
20240620,135000,27699526800,41850,41900,41950,41850,219
|
|
20240620,134900,27690351300,41850,41850,41900,41850,465
|
|
20240620,134800,27670888050,41850,41850,41900,41850,238
|
|
20240620,134700,27660925000,41850,41800,41850,41800,712
|
|
20240620,134600,27631155050,41800,41950,41950,41800,758
|
|
20240620,134500,27599408900,41950,41950,41950,41800,838
|
|
20240620,134400,27564359550,41800,41850,41900,41800,1798
|
|
20240620,134300,27489146600,41850,41950,41950,41850,279
|
|
20240620,134200,27477458150,41900,41850,41950,41850,526
|
|
20240620,134100,27455425050,41850,41950,41950,41850,315
|
|
20240620,134000,27442230800,41950,42000,42000,41950,471
|
|
20240620,133900,27422462250,42000,42000,42000,42000,157
|
|
20240620,133800,27415868250,41950,41900,42000,41900,313
|
|
20240620,133700,27402739700,41900,41900,41950,41900,257
|
|
20240620,133600,27391967700,41850,41900,41900,41850,643
|
|
20240620,133500,27365041900,41850,41850,41950,41850,667
|
|
20240620,133400,27337092550,41900,41850,41900,41850,184
|
|
20240620,133300,27329389050,41850,41850,41900,41850,1062
|
|
20240620,133200,27284934950,41850,41900,41900,41850,1627
|
|
20240620,133100,27216839800,41900,41950,41950,41850,1180
|
|
20240620,133000,27167397900,41950,41900,42000,41900,477
|
|
20240620,132900,27147398400,41950,42000,42000,41900,2167
|
|
20240620,132800,27056503350,42000,42050,42100,42000,630
|
|
20240620,132700,27030035750,42000,42050,42100,42000,110
|
|
20240620,132600,27025412050,42000,42000,42050,42000,592
|
|
20240620,132500,27000542250,42000,42000,42050,42000,257
|
|
20240620,132400,26989745700,42050,42050,42050,42000,279
|
|
20240620,132300,26978024450,42050,42000,42050,42000,441
|
|
20240620,132200,26959502100,42050,42100,42100,42000,884
|
|
20240620,132100,26922331050,42100,42050,42100,42000,274
|
|
20240620,132000,26910809050,42000,42050,42050,41950,985
|
|
20240620,131900,26869436900,42100,42050,42100,42000,438
|
|
20240620,131800,26851025200,42050,42050,42100,42000,521
|
|
20240620,131700,26829115000,42050,42050,42100,42000,1129
|
|
20240620,131600,26781639950,42100,42100,42150,42050,1025
|
|
20240620,131500,26738517400,42200,42300,42400,41950,4728
|
|
20240620,131400,26539225800,42350,42350,42400,42300,2603
|
|
20240620,131300,26428898750,42350,42200,42400,42200,2051
|
|
20240620,131200,26342171400,42200,42150,42200,42150,1174
|
|
20240620,131100,26292655500,42100,42150,42150,42100,288
|
|
20240620,131000,26280530450,42100,42100,42150,42100,580
|
|
20240620,130900,26256090900,42150,42100,42150,42050,374
|
|
20240620,130800,26240345250,42150,42100,42150,42050,758
|
|
20240620,130700,26208429950,42100,42200,42200,42100,771
|
|
20240620,130600,26175936000,42150,42200,42200,42150,1015
|
|
20240620,130500,26133112500,42150,42000,42150,41950,1097
|
|
20240620,130400,26086965350,42000,41950,42000,41950,886
|
|
20240620,130300,26049797500,41900,41950,41950,41900,330
|
|
20240620,130200,26035964450,41950,41900,41950,41900,746
|
|
20240620,130100,26004705900,41850,41850,41900,41850,680
|
|
20240620,130000,25976247400,41850,41850,41900,41850,1440
|
|
20240620,125900,25915977500,41900,41900,41950,41800,1308
|
|
20240620,125800,25861238300,41900,41900,41950,41850,507
|
|
20240620,125700,25840001750,41900,41900,41950,41850,1337
|
|
20240620,125600,25784010450,41900,41900,41900,41850,2739
|
|
20240620,125500,25669268600,41900,41900,41950,41900,1077
|
|
20240620,125400,25624137200,41900,42000,42000,41900,1480
|
|
20240620,125300,25562064300,41950,41950,42000,41950,454
|
|
20240620,125200,25543005150,41950,42000,42000,41950,112
|
|
20240620,125100,25538301350,41950,41950,42050,41900,1234
|
|
20240620,125000,25486521000,41950,42050,42050,41950,381
|
|
20240620,124900,25470520250,42050,42000,42050,41950,1078
|
|
20240620,124800,25425281400,42000,42050,42100,41950,1238
|
|
20240620,124700,25373271450,42050,42100,42100,42050,477
|
|
20240620,124600,25353198400,42050,42000,42050,42000,275
|
|
20240620,124500,25341635800,42050,42050,42050,42000,304
|
|
20240620,124400,25328862750,42000,42050,42050,42000,576
|
|
20240620,124300,25304655350,42050,42050,42100,42000,788
|
|
20240620,124200,25271537050,42050,42050,42100,42000,873
|
|
20240620,124100,25234835350,42000,41950,42000,41950,1193
|
|
20240620,124000,25184754600,41950,41950,42000,41900,498
|
|
20240620,123900,25163866700,41950,41900,42000,41900,804
|
|
20240620,123800,25130164850,41900,41900,41950,41850,1131
|
|
20240620,123700,25082771500,41950,41950,41950,41900,296
|
|
20240620,123600,25070356800,41950,41900,41950,41850,924
|
|
20240620,123500,25031650550,41950,41900,41950,41900,642
|
|
20240620,123400,25004749900,41900,41950,42000,41900,2488
|
|
20240620,123300,24900501300,41950,41950,41950,41950,512
|
|
20240620,123200,24879022900,41900,42000,42000,41900,1748
|
|
20240620,123100,24805706000,42000,41950,42000,41950,2544
|
|
20240620,123000,24698971600,41950,42000,42050,41950,2676
|
|
20240620,122900,24586579200,42000,42050,42050,42000,245
|
|
20240620,122800,24576282050,42050,42000,42050,42000,752
|
|
20240620,122700,24544689250,42000,42000,42050,42000,472
|
|
20240620,122600,24524856000,42000,42050,42100,42000,543
|
|
20240620,122500,24502016600,42050,42100,42100,42050,320
|
|
20240620,122400,24488559150,42050,42050,42100,42050,163
|
|
20240620,122300,24481702200,42050,42050,42100,42000,901
|
|
20240620,122200,24443854750,42000,42000,42050,42000,1003
|
|
20240620,122100,24401727250,42000,42050,42050,42000,1584
|
|
20240620,122000,24335191650,42000,42100,42100,42000,700
|
|
20240620,121900,24305768350,42000,42100,42100,41950,2731
|
|
20240620,121800,24191042850,42050,42050,42100,42000,223
|
|
20240620,121700,24181670650,42050,42100,42100,42000,354
|
|
20240620,121600,24166792600,42000,42100,42100,42000,665
|
|
20240620,121500,24138846700,42100,42000,42100,41950,621
|
|
20240620,121400,24112770150,42000,42050,42100,42000,1996
|
|
20240620,121300,24028933400,42050,42100,42100,42050,803
|
|
20240620,121200,23995161300,42100,42100,42150,42050,235
|
|
20240620,121100,23985265100,42100,42050,42200,42050,29
|
|
20240620,121000,23984043450,42050,42200,42250,42050,281
|
|
20240620,120900,23972208300,42150,42100,42250,42000,1013
|
|
20240620,120800,23929583300,42100,42200,42200,42100,198
|
|
20240620,120700,23921244400,42200,42250,42250,42050,938
|
|
20240620,120600,23881729350,42250,42150,42250,42100,766
|
|
20240620,120500,23849454100,42150,42200,42200,42150,418
|
|
20240620,120400,23831816050,42200,42200,42300,42200,10
|
|
20240620,120300,23831393700,42200,42200,42250,42200,201
|
|
20240620,120200,23822907350,42250,42200,42250,42200,175
|
|
20240620,120100,23815521450,42150,42300,42300,42150,703
|
|
20240620,120000,23785827950,42300,42350,42350,42300,1347
|
|
20240620,115900,23728841550,42350,42250,42350,42150,985
|
|
20240620,115800,23687259500,42250,42350,42350,42250,1500
|
|
20240620,115700,23623816600,42350,42400,42400,42300,1933
|
|
20240620,115600,23541947750,42450,42450,42550,42350,698
|
|
20240620,115500,23512294500,42500,42400,42550,42400,1588
|
|
20240620,115400,23444836850,42400,42250,42400,42250,2345
|
|
20240620,115300,23345582700,42250,42150,42300,42150,784
|
|
20240620,115200,23312480550,42150,42150,42200,42150,245
|
|
20240620,115100,23302147050,42150,42200,42200,42100,313
|
|
20240620,115000,23288954950,42200,42250,42250,42200,121
|
|
20240620,114900,23283848200,42250,42250,42250,42200,46
|
|
20240620,114800,23281906050,42250,42100,42250,42100,241
|
|
20240620,114700,23271749450,42100,42300,42300,42100,385
|
|
20240620,114600,23255487250,42250,42100,42300,42100,811
|
|
20240620,114500,23221233750,42100,42100,42200,42050,242
|
|
20240620,114400,23211045400,42250,42050,42250,42000,1473
|
|
20240620,114300,23149113800,42000,42050,42050,42000,496
|
|
20240620,114200,23128279000,42050,42100,42100,42000,676
|
|
20240620,114100,23099845100,42000,42050,42100,42000,911
|
|
20240620,114000,23061559350,42050,42200,42250,42050,672
|
|
20240620,113900,23033261400,42200,42100,42250,42100,794
|
|
20240620,113800,22999802100,42100,42250,42300,42100,611
|
|
20240620,113700,22974028200,42250,42350,42350,42250,2126
|
|
20240620,113600,22884166200,42350,42300,42350,42300,284
|
|
20240620,113500,22872138850,42300,42250,42350,42250,2282
|
|
20240620,113400,22775614600,42300,42300,42300,42250,540
|
|
20240620,113300,22752786200,42250,42300,42350,42150,726
|
|
20240620,113200,22722093200,42150,42150,42300,42100,1008
|
|
20240620,113100,22679588500,42100,42000,42150,42000,1366
|
|
20240620,113000,22622137400,42000,41950,42000,41950,1154
|
|
20240620,112900,22573671250,41950,42000,42000,41950,567
|
|
20240620,112800,22549872000,41950,42000,42050,41950,789
|
|
20240620,112700,22516762800,42050,42000,42050,42000,590
|
|
20240620,112600,22491982650,42100,42000,42100,42000,424
|
|
20240620,112500,22474172250,42000,42000,42100,42000,179
|
|
20240620,112400,22466648650,42000,42050,42100,42000,450
|
|
20240620,112300,22447732200,42000,42000,42050,42000,792
|
|
20240620,112200,22414468100,42000,41900,42000,41900,993
|
|
20240620,112100,22372804450,41900,41900,42000,41850,720
|
|
20240620,112000,22342632650,41900,41900,42000,41850,905
|
|
20240620,111900,22304711500,41850,41900,42000,41850,1489
|
|
20240620,111800,22242329900,41900,41900,42000,41850,2079
|
|
20240620,111700,22155247400,42000,41950,42050,41950,1447
|
|
20240620,111600,22094489450,42050,41950,42050,41900,441
|
|
20240620,111500,22075981500,42000,41850,42150,41850,5121
|
|
20240620,111400,21861220250,41850,41800,41850,41800,2777
|
|
20240620,111300,21745025100,41750,42150,42150,41750,11367
|
|
20240620,111200,21268819450,42150,42150,42150,42050,169
|
|
20240620,111100,21261698250,42050,42150,42200,42050,1460
|
|
20240620,111000,21200232350,42150,42150,42200,42150,369
|
|
20240620,110900,21184672800,42150,42150,42200,42150,583
|
|
20240620,110800,21160094700,42200,42200,42200,42150,539
|
|
20240620,110700,21137362300,42200,42150,42200,42150,182
|
|
20240620,110600,21129687100,42150,42250,42250,42150,664
|
|
20240620,110500,21101660150,42300,42250,42350,42250,735
|
|
20240620,110400,21070566000,42150,42000,42250,42000,964
|
|
20240620,110300,21029971000,42000,41950,42000,41900,2315
|
|
20240620,110200,20932792550,41950,41950,41950,41900,1432
|
|
20240620,110100,20872766250,41900,41950,42000,41900,2449
|
|
20240620,110000,20770076300,41950,42050,42100,41950,4017
|
|
20240620,105900,20601373200,42050,42050,42100,42000,1845
|
|
20240620,105800,20523801150,42000,42050,42100,42000,3306
|
|
20240620,105700,20384864750,42050,42100,42100,42050,1598
|
|
20240620,105600,20317613800,42100,42200,42200,42100,2016
|
|
20240620,105500,20232682650,42200,42250,42250,42200,945
|
|
20240620,105400,20192798100,42250,42250,42250,42200,739
|
|
20240620,105300,20161602200,42250,42250,42300,42200,991
|
|
20240620,105200,20119724500,42300,42300,42300,42250,630
|
|
20240620,105100,20093077000,42350,42400,42400,42250,824
|
|
20240620,105000,20058214550,42400,42250,42400,42250,1582
|
|
20240620,104900,19991246800,42300,42400,42400,42300,2041
|
|
20240620,104800,19904867500,42400,42400,42650,42350,522
|
|
20240620,104700,19882718900,42400,42400,42400,42300,193
|
|
20240620,104600,19874540950,42400,42250,42400,42250,1338
|
|
20240620,104500,19817984050,42250,42300,42300,42250,1868
|
|
20240620,104400,19739033850,42300,42400,42450,42250,2152
|
|
20240620,104300,19647935050,42350,42400,42450,42300,745
|
|
20240620,104200,19616363450,42400,42600,42700,42400,3862
|
|
20240620,104100,19452283500,42600,42700,42750,42600,2197
|
|
20240620,104000,19358576100,42700,42600,42850,42600,3963
|
|
20240620,103900,19189253300,42600,42550,42650,42550,1923
|
|
20240620,103800,19107377200,42550,42500,42600,42500,1126
|
|
20240620,103700,19059499550,42450,42500,42500,42450,393
|
|
20240620,103600,19042807600,42500,42450,42500,42400,1313
|
|
20240620,103500,18987081350,42500,42500,42600,42450,3404
|
|
20240620,103400,18842325950,42500,42500,42550,42400,1196
|
|
20240620,103300,18791510000,42500,42450,42500,42400,1597
|
|
20240620,103200,18723714250,42450,42350,42450,42350,1059
|
|
20240620,103100,18678810950,42400,42300,42400,42300,349
|
|
20240620,103000,18664033150,42200,42150,42300,42100,348
|
|
20240620,102900,18649348650,42150,42250,42300,42150,1293
|
|
20240620,102800,18594810250,42250,42450,42450,42250,1477
|
|
20240620,102700,18532219450,42450,42300,42450,42250,1635
|
|
20240620,102600,18462951600,42300,42100,42300,42100,1026
|
|
20240620,102500,18419649950,42100,42100,42150,42050,1094
|
|
20240620,102400,18373583650,42100,42150,42150,42050,1191
|
|
20240620,102300,18323465850,42100,42100,42200,42050,669
|
|
20240620,102200,18295293150,42150,42100,42150,42050,815
|
|
20240620,102100,18260985000,42150,42150,42150,42050,2158
|
|
20240620,102000,18170095300,42200,42200,42300,42150,985
|
|
20240620,101900,18128506650,42200,42400,42400,42200,2489
|
|
20240620,101800,18023154900,42400,42350,42450,42200,4541
|
|
20240620,101700,17830795550,42350,42100,42350,42100,3450
|
|
20240620,101600,17685070700,42100,42050,42150,42050,1848
|
|
20240620,101500,17607263600,42050,41950,42050,41900,2180
|
|
20240620,101400,17515809950,41950,41850,41950,41800,1941
|
|
20240620,101300,17434600550,41900,41800,41950,41750,2997
|
|
20240620,101200,17309123000,41800,41800,41900,41700,4707
|
|
20240620,101100,17112488000,41800,41950,41950,41700,5697
|
|
20240620,101000,16874323650,41950,42050,42050,41950,1585
|
|
20240620,100900,16807770700,42050,42000,42100,42000,1036
|
|
20240620,100800,16764235850,42100,42200,42200,41950,1352
|
|
20240620,100700,16707416150,42200,41850,42250,41800,4585
|
|
20240620,100600,16515136550,41850,42000,42000,41800,6753
|
|
20240620,100500,16232321700,42050,42200,42250,42000,4372
|
|
20240620,100400,16048149600,42200,41950,42250,41950,4460
|
|
20240620,100300,15860450000,42000,41650,42000,41600,11418
|
|
20240620,100200,15383674800,41700,42300,42350,41650,33082
|
|
20240620,100100,13995097700,42350,42400,42400,42300,3961
|
|
20240620,100000,13827392000,42400,42550,42550,42400,3899
|
|
20240620,095900,13661870000,42500,42500,42600,42450,1686
|
|
20240620,095800,13590188450,42450,42550,42700,42450,2367
|
|
20240620,095700,13489504650,42550,42500,42550,42450,4175
|
|
20240620,095600,13312114650,42450,42600,42650,42450,3999
|
|
20240620,095500,13142152500,42550,42850,42850,42550,1990
|
|
20240620,095400,13057195450,42800,42800,42900,42750,870
|
|
20240620,095300,13019978200,42800,42850,42900,42800,1794
|
|
20240620,095200,12943166500,42900,43050,43100,42850,1659
|
|
20240620,095100,12871924350,43050,43050,43150,43000,2535
|
|
20240620,095000,12762787450,43050,43050,43100,42900,746
|
|
20240620,094900,12730695350,43050,42900,43100,42900,929
|
|
20240620,094800,12690770900,42900,42950,43150,42800,1771
|
|
20240620,094700,12614683000,43000,42700,43000,42650,2538
|
|
20240620,094600,12506220400,42700,42950,43050,42700,2597
|
|
20240620,094500,12394867650,43000,43200,43250,43000,4562
|
|
20240620,094400,12198297400,43250,43400,43450,43200,7678
|
|
20240620,094300,11865703150,43400,43050,43400,43050,5107
|
|
20240620,094200,11645064000,43050,42950,43050,42850,3548
|
|
20240620,094100,11492607300,42950,42850,43000,42800,2324
|
|
20240620,094000,11392890500,42900,42900,42900,42800,1671
|
|
20240620,093900,11321311950,42850,42850,43100,42850,5669
|
|
20240620,093800,11077871000,42900,42600,42900,42550,3252
|
|
20240620,093700,10938962250,42600,42600,42700,42550,3044
|
|
20240620,093600,10809238800,42650,42600,42700,42500,3046
|
|
20240620,093500,10679436800,42600,42350,42700,42350,2502
|
|
20240620,093400,10572932900,42400,42400,42450,42300,3270
|
|
20240620,093300,10434375000,42400,42300,42450,42250,5588
|
|
20240620,093200,10198014250,42300,42450,42500,42250,7145
|
|
20240620,093100,9895505850,42500,42650,42700,42500,3021
|
|
20240620,093000,9766913600,42650,42700,42750,42600,3822
|
|
20240620,092900,9603735200,42650,42650,42700,42550,2341
|
|
20240620,092800,9503956550,42650,42650,42750,42500,3881
|
|
20240620,092700,9338518050,42600,42400,42650,42350,5255
|
|
20240620,092600,9115388750,42450,42300,42450,42250,4315
|
|
20240620,092500,8932494500,42300,42250,42350,42200,7208
|
|
20240620,092400,8627740850,42300,42600,42650,42100,18781
|
|
20240620,092300,7832834650,42600,42500,42650,42450,10033
|
|
20240620,092200,7405902050,42550,42850,42900,42500,11244
|
|
20240620,092100,6925997600,42900,42850,42900,42800,4229
|
|
20240620,092000,6744764050,42850,42900,42950,42800,4214
|
|
20240620,091900,6564144600,42900,42950,43000,42850,3591
|
|
20240620,091800,6410045950,43000,43050,43150,42900,5165
|
|
20240620,091700,6188028550,43050,42900,43050,42900,3337
|
|
20240620,091600,6044662250,42950,42800,43000,42700,10437
|
|
20240620,091500,5598160600,42800,42950,43000,42700,9625
|
|
20240620,091400,5185623800,42950,43150,43250,42900,8815
|
|
20240620,091300,4806364850,43200,43300,43400,43200,2926
|
|
20240620,091200,4679740850,43250,43300,43350,43050,6361
|
|
20240620,091100,4405170050,43300,43550,43600,43200,3426
|
|
20240620,091000,4256654000,43550,43300,43600,43200,4065
|
|
20240620,090900,4079966650,43250,43100,43300,43050,3112
|
|
20240620,090800,3945536300,43200,43400,43500,43100,7203
|
|
20240620,090700,3633838300,43450,43150,43600,43050,4302
|
|
20240620,090600,3447799800,43100,43700,43800,43100,7011
|
|
20240620,090500,3143158800,43750,43850,43900,43550,4639
|
|
20240620,090400,2940111900,43900,42700,43950,42650,10749
|
|
20240620,090300,2476536650,42750,43750,43800,42650,22239
|
|
20240620,090200,1516216650,43750,43950,43950,43750,5886
|
|
20240620,090100,1258100250,43900,43500,44150,43300,9163
|
|
20240620,090000,856709950,43250,44200,44200,42950,18810
|