767 lines
42 KiB
CSV
767 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,214400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,214300,299052002550,49750,49750,49750,49750,0
|
|
20240624,214200,299052002550,49750,49750,49750,49750,0
|
|
20240624,214100,299052002550,49750,49750,49750,49750,0
|
|
20240624,214000,299052002550,49750,49750,49750,49750,0
|
|
20240624,213900,299052002550,49750,49750,49750,49750,0
|
|
20240624,213800,299052002550,49750,49750,49750,49750,0
|
|
20240624,213700,299052002550,49750,49750,49750,49750,0
|
|
20240624,213600,299052002550,49750,49750,49750,49750,0
|
|
20240624,213500,299052002550,49750,49750,49750,49750,0
|
|
20240624,213400,299052002550,49750,49750,49750,49750,0
|
|
20240624,213300,299052002550,49750,49750,49750,49750,0
|
|
20240624,213200,299052002550,49750,49750,49750,49750,0
|
|
20240624,213100,299052002550,49750,49750,49750,49750,0
|
|
20240624,213000,299052002550,49750,49750,49750,49750,0
|
|
20240624,212900,299052002550,49750,49750,49750,49750,0
|
|
20240624,212800,299052002550,49750,49750,49750,49750,0
|
|
20240624,212700,299052002550,49750,49750,49750,49750,0
|
|
20240624,212600,299052002550,49750,49750,49750,49750,0
|
|
20240624,212500,299052002550,49750,49750,49750,49750,0
|
|
20240624,212400,299052002550,49750,49750,49750,49750,0
|
|
20240624,212300,299052002550,49750,49750,49750,49750,0
|
|
20240624,212200,299052002550,49750,49750,49750,49750,0
|
|
20240624,212100,299052002550,49750,49750,49750,49750,0
|
|
20240624,212000,299052002550,49750,49750,49750,49750,0
|
|
20240624,211900,299052002550,49750,49750,49750,49750,0
|
|
20240624,211800,299052002550,49750,49750,49750,49750,0
|
|
20240624,211700,299052002550,49750,49750,49750,49750,0
|
|
20240624,211600,299052002550,49750,49750,49750,49750,0
|
|
20240624,211500,299052002550,49750,49750,49750,49750,0
|
|
20240624,211400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,211300,299052002550,49750,49750,49750,49750,0
|
|
20240624,211200,299052002550,49750,49750,49750,49750,0
|
|
20240624,211100,299052002550,49750,49750,49750,49750,0
|
|
20240624,211000,299052002550,49750,49750,49750,49750,0
|
|
20240624,210900,299052002550,49750,49750,49750,49750,0
|
|
20240624,210800,299052002550,49750,49750,49750,49750,0
|
|
20240624,210700,299052002550,49750,49750,49750,49750,0
|
|
20240624,210600,299052002550,49750,49750,49750,49750,0
|
|
20240624,210500,299052002550,49750,49750,49750,49750,0
|
|
20240624,210400,299052002550,49750,49750,49750,49750,0
|
|
20240624,210300,299052002550,49750,49750,49750,49750,0
|
|
20240624,210200,299052002550,49750,49750,49750,49750,0
|
|
20240624,210100,299052002550,49750,49750,49750,49750,0
|
|
20240624,210000,299052002550,49750,49750,49750,49750,0
|
|
20240624,205900,299052002550,49750,49750,49750,49750,0
|
|
20240624,205800,299052002550,49750,49750,49750,49750,0
|
|
20240624,205700,299052002550,49750,49750,49750,49750,0
|
|
20240624,205600,299052002550,49750,49750,49750,49750,0
|
|
20240624,205500,299052002550,49750,49750,49750,49750,0
|
|
20240624,205400,299052002550,49750,49750,49750,49750,0
|
|
20240624,205300,299052002550,49750,49750,49750,49750,0
|
|
20240624,205200,299052002550,49750,49750,49750,49750,0
|
|
20240624,205100,299052002550,49750,49750,49750,49750,0
|
|
20240624,205000,299052002550,49750,49750,49750,49750,0
|
|
20240624,204900,299052002550,49750,49750,49750,49750,0
|
|
20240624,204800,299052002550,49750,49750,49750,49750,0
|
|
20240624,204700,299052002550,49750,49750,49750,49750,0
|
|
20240624,204600,299052002550,49750,49750,49750,49750,0
|
|
20240624,204500,299052002550,49750,49750,49750,49750,0
|
|
20240624,204400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,204300,299052002550,49750,49750,49750,49750,0
|
|
20240624,204200,299052002550,49750,49750,49750,49750,0
|
|
20240624,204100,299052002550,49750,49750,49750,49750,0
|
|
20240624,204000,299052002550,49750,49750,49750,49750,0
|
|
20240624,203900,299052002550,49750,49750,49750,49750,0
|
|
20240624,203800,299052002550,49750,49750,49750,49750,0
|
|
20240624,203700,299052002550,49750,49750,49750,49750,0
|
|
20240624,203600,299052002550,49750,49750,49750,49750,0
|
|
20240624,203500,299052002550,49750,49750,49750,49750,0
|
|
20240624,203400,299052002550,49750,49750,49750,49750,0
|
|
20240624,203300,299052002550,49750,49750,49750,49750,0
|
|
20240624,203200,299052002550,49750,49750,49750,49750,0
|
|
20240624,203100,299052002550,49750,49750,49750,49750,0
|
|
20240624,203000,299052002550,49750,49750,49750,49750,0
|
|
20240624,202900,299052002550,49750,49750,49750,49750,0
|
|
20240624,202800,299052002550,49750,49750,49750,49750,0
|
|
20240624,202700,299052002550,49750,49750,49750,49750,0
|
|
20240624,202600,299052002550,49750,49750,49750,49750,0
|
|
20240624,202500,299052002550,49750,49750,49750,49750,0
|
|
20240624,202400,299052002550,49750,49750,49750,49750,0
|
|
20240624,202300,299052002550,49750,49750,49750,49750,0
|
|
20240624,202200,299052002550,49750,49750,49750,49750,0
|
|
20240624,202100,299052002550,49750,49750,49750,49750,0
|
|
20240624,202000,299052002550,49750,49750,49750,49750,0
|
|
20240624,201900,299052002550,49750,49750,49750,49750,0
|
|
20240624,201800,299052002550,49750,49750,49750,49750,0
|
|
20240624,201700,299052002550,49750,49750,49750,49750,0
|
|
20240624,201600,299052002550,49750,49750,49750,49750,0
|
|
20240624,201500,299052002550,49750,49750,49750,49750,0
|
|
20240624,201400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,201300,299052002550,49750,49750,49750,49750,0
|
|
20240624,201200,299052002550,49750,49750,49750,49750,0
|
|
20240624,201100,299052002550,49750,49750,49750,49750,0
|
|
20240624,201000,299052002550,49750,49750,49750,49750,0
|
|
20240624,200900,299052002550,49750,49750,49750,49750,0
|
|
20240624,200800,299052002550,49750,49750,49750,49750,0
|
|
20240624,200700,299052002550,49750,49750,49750,49750,0
|
|
20240624,200600,299052002550,49750,49750,49750,49750,0
|
|
20240624,200500,299052002550,49750,49750,49750,49750,0
|
|
20240624,200400,299052002550,49750,49750,49750,49750,0
|
|
20240624,200300,299052002550,49750,49750,49750,49750,0
|
|
20240624,200200,299052002550,49750,49750,49750,49750,0
|
|
20240624,200100,299052002550,49750,49750,49750,49750,0
|
|
20240624,200000,299052002550,49750,49750,49750,49750,0
|
|
20240624,195900,299052002550,49750,49750,49750,49750,0
|
|
20240624,195800,299052002550,49750,49750,49750,49750,0
|
|
20240624,195700,299052002550,49750,49750,49750,49750,0
|
|
20240624,195600,299052002550,49750,49750,49750,49750,0
|
|
20240624,195500,299052002550,49750,49750,49750,49750,0
|
|
20240624,195400,299052002550,49750,49750,49750,49750,0
|
|
20240624,195300,299052002550,49750,49750,49750,49750,0
|
|
20240624,195200,299052002550,49750,49750,49750,49750,0
|
|
20240624,195100,299052002550,49750,49750,49750,49750,0
|
|
20240624,195000,299052002550,49750,49750,49750,49750,0
|
|
20240624,194900,299052002550,49750,49750,49750,49750,0
|
|
20240624,194800,299052002550,49750,49750,49750,49750,0
|
|
20240624,194700,299052002550,49750,49750,49750,49750,0
|
|
20240624,194600,299052002550,49750,49750,49750,49750,0
|
|
20240624,194500,299052002550,49750,49750,49750,49750,0
|
|
20240624,194400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,194300,299052002550,49750,49750,49750,49750,0
|
|
20240624,194200,299052002550,49750,49750,49750,49750,0
|
|
20240624,194100,299052002550,49750,49750,49750,49750,0
|
|
20240624,194000,299052002550,49750,49750,49750,49750,0
|
|
20240624,193900,299052002550,49750,49750,49750,49750,0
|
|
20240624,193800,299052002550,49750,49750,49750,49750,0
|
|
20240624,193700,299052002550,49750,49750,49750,49750,0
|
|
20240624,193600,299052002550,49750,49750,49750,49750,0
|
|
20240624,193500,299052002550,49750,49750,49750,49750,0
|
|
20240624,193400,299052002550,49750,49750,49750,49750,0
|
|
20240624,193300,299052002550,49750,49750,49750,49750,0
|
|
20240624,193200,299052002550,49750,49750,49750,49750,0
|
|
20240624,193100,299052002550,49750,49750,49750,49750,0
|
|
20240624,193000,299052002550,49750,49750,49750,49750,0
|
|
20240624,192900,299052002550,49750,49750,49750,49750,0
|
|
20240624,192800,299052002550,49750,49750,49750,49750,0
|
|
20240624,192700,299052002550,49750,49750,49750,49750,0
|
|
20240624,192600,299052002550,49750,49750,49750,49750,0
|
|
20240624,192500,299052002550,49750,49750,49750,49750,0
|
|
20240624,192400,299052002550,49750,49750,49750,49750,0
|
|
20240624,192300,299052002550,49750,49750,49750,49750,0
|
|
20240624,192200,299052002550,49750,49750,49750,49750,0
|
|
20240624,192100,299052002550,49750,49750,49750,49750,0
|
|
20240624,192000,299052002550,49750,49750,49750,49750,0
|
|
20240624,191900,299052002550,49750,49750,49750,49750,0
|
|
20240624,191800,299052002550,49750,49750,49750,49750,0
|
|
20240624,191700,299052002550,49750,49750,49750,49750,0
|
|
20240624,191600,299052002550,49750,49750,49750,49750,0
|
|
20240624,191500,299052002550,49750,49750,49750,49750,0
|
|
20240624,191400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,191300,299052002550,49750,49750,49750,49750,0
|
|
20240624,191200,299052002550,49750,49750,49750,49750,0
|
|
20240624,191100,299052002550,49750,49750,49750,49750,0
|
|
20240624,191000,299052002550,49750,49750,49750,49750,0
|
|
20240624,190900,299052002550,49750,49750,49750,49750,0
|
|
20240624,190800,299052002550,49750,49750,49750,49750,0
|
|
20240624,190700,299052002550,49750,49750,49750,49750,0
|
|
20240624,190600,299052002550,49750,49750,49750,49750,0
|
|
20240624,190500,299052002550,49750,49750,49750,49750,0
|
|
20240624,190400,299052002550,49750,49750,49750,49750,0
|
|
20240624,190300,299052002550,49750,49750,49750,49750,0
|
|
20240624,190200,299052002550,49750,49750,49750,49750,0
|
|
20240624,190100,299052002550,49750,49750,49750,49750,0
|
|
20240624,190000,299052002550,49750,49750,49750,49750,0
|
|
20240624,185900,299052002550,49750,49750,49750,49750,0
|
|
20240624,185800,299052002550,49750,49750,49750,49750,0
|
|
20240624,185700,299052002550,49750,49750,49750,49750,0
|
|
20240624,185600,299052002550,49750,49750,49750,49750,0
|
|
20240624,185500,299052002550,49750,49750,49750,49750,0
|
|
20240624,185400,299052002550,49750,49750,49750,49750,0
|
|
20240624,185300,299052002550,49750,49750,49750,49750,0
|
|
20240624,185200,299052002550,49750,49750,49750,49750,0
|
|
20240624,185100,299052002550,49750,49750,49750,49750,0
|
|
20240624,185000,299052002550,49750,49750,49750,49750,0
|
|
20240624,184900,299052002550,49750,49750,49750,49750,0
|
|
20240624,184800,299052002550,49750,49750,49750,49750,0
|
|
20240624,184700,299052002550,49750,49750,49750,49750,0
|
|
20240624,184600,299052002550,49750,49750,49750,49750,0
|
|
20240624,184500,299052002550,49750,49750,49750,49750,0
|
|
20240624,184400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,184300,299052002550,49750,49750,49750,49750,0
|
|
20240624,184200,299052002550,49750,49750,49750,49750,0
|
|
20240624,184100,299052002550,49750,49750,49750,49750,0
|
|
20240624,184000,299052002550,49750,49750,49750,49750,0
|
|
20240624,183900,299052002550,49750,49750,49750,49750,0
|
|
20240624,183800,299052002550,49750,49750,49750,49750,0
|
|
20240624,183700,299052002550,49750,49750,49750,49750,0
|
|
20240624,183600,299052002550,49750,49750,49750,49750,0
|
|
20240624,183500,299052002550,49750,49750,49750,49750,0
|
|
20240624,183400,299052002550,49750,49750,49750,49750,0
|
|
20240624,183300,299052002550,49750,49750,49750,49750,0
|
|
20240624,183200,299052002550,49750,49750,49750,49750,0
|
|
20240624,183100,299052002550,49750,49750,49750,49750,0
|
|
20240624,183000,299052002550,49750,49750,49750,49750,0
|
|
20240624,182900,299052002550,49750,49750,49750,49750,0
|
|
20240624,182800,299052002550,49750,49750,49750,49750,0
|
|
20240624,182700,299052002550,49750,49750,49750,49750,0
|
|
20240624,182600,299052002550,49750,49750,49750,49750,0
|
|
20240624,182500,299052002550,49750,49750,49750,49750,0
|
|
20240624,182400,299052002550,49750,49750,49750,49750,0
|
|
20240624,182300,299052002550,49750,49750,49750,49750,0
|
|
20240624,182200,299052002550,49750,49750,49750,49750,0
|
|
20240624,182100,299052002550,49750,49750,49750,49750,0
|
|
20240624,182000,299052002550,49750,49750,49750,49750,0
|
|
20240624,181900,299052002550,49750,49750,49750,49750,0
|
|
20240624,181800,299052002550,49750,49750,49750,49750,0
|
|
20240624,181700,299052002550,49750,49750,49750,49750,0
|
|
20240624,181600,299052002550,49750,49750,49750,49750,0
|
|
20240624,181500,299052002550,49750,49750,49750,49750,0
|
|
20240624,181400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,181300,299052002550,49750,49750,49750,49750,0
|
|
20240624,181200,299052002550,49750,49750,49750,49750,0
|
|
20240624,181100,299052002550,49750,49750,49750,49750,0
|
|
20240624,181000,299052002550,49750,49750,49750,49750,0
|
|
20240624,180900,299052002550,49750,49750,49750,49750,0
|
|
20240624,180800,299052002550,49750,49750,49750,49750,0
|
|
20240624,180700,299052002550,49750,49750,49750,49750,0
|
|
20240624,180600,299052002550,49750,49750,49750,49750,0
|
|
20240624,180500,299052002550,49750,49750,49750,49750,0
|
|
20240624,180400,299052002550,49750,49750,49750,49750,0
|
|
20240624,180300,299052002550,49750,49750,49750,49750,0
|
|
20240624,180200,299052002550,49750,49750,49750,49750,0
|
|
20240624,180100,299052002550,49750,49750,49750,49750,0
|
|
20240624,180000,299052002550,49750,49750,49750,49750,0
|
|
20240624,175900,299052002550,49750,49750,49750,49750,0
|
|
20240624,175800,299052002550,49750,49750,49750,49750,0
|
|
20240624,175700,299052002550,49750,49750,49750,49750,0
|
|
20240624,175600,299052002550,49750,49750,49750,49750,0
|
|
20240624,175500,299052002550,49750,49750,49750,49750,0
|
|
20240624,175400,299052002550,49750,49750,49750,49750,0
|
|
20240624,175300,299052002550,49750,49750,49750,49750,0
|
|
20240624,175200,299052002550,49750,49750,49750,49750,0
|
|
20240624,175100,299052002550,49750,49750,49750,49750,0
|
|
20240624,175000,299052002550,49750,49750,49750,49750,0
|
|
20240624,174900,299052002550,49750,49750,49750,49750,0
|
|
20240624,174800,299052002550,49750,49750,49750,49750,0
|
|
20240624,174700,299052002550,49750,49750,49750,49750,0
|
|
20240624,174600,299052002550,49750,49750,49750,49750,0
|
|
20240624,174500,299052002550,49750,49750,49750,49750,0
|
|
20240624,174400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,174300,299052002550,49750,49750,49750,49750,0
|
|
20240624,174200,299052002550,49750,49750,49750,49750,0
|
|
20240624,174100,299052002550,49750,49750,49750,49750,0
|
|
20240624,174000,299052002550,49750,49750,49750,49750,0
|
|
20240624,173900,299052002550,49750,49750,49750,49750,0
|
|
20240624,173800,299052002550,49750,49750,49750,49750,0
|
|
20240624,173700,299052002550,49750,49750,49750,49750,0
|
|
20240624,173600,299052002550,49750,49750,49750,49750,0
|
|
20240624,173500,299052002550,49750,49750,49750,49750,0
|
|
20240624,173400,299052002550,49750,49750,49750,49750,0
|
|
20240624,173300,299052002550,49750,49750,49750,49750,0
|
|
20240624,173200,299052002550,49750,49750,49750,49750,0
|
|
20240624,173100,299052002550,49750,49750,49750,49750,0
|
|
20240624,173000,299052002550,49750,49750,49750,49750,0
|
|
20240624,172900,299052002550,49750,49750,49750,49750,0
|
|
20240624,172800,299052002550,49750,49750,49750,49750,0
|
|
20240624,172700,299052002550,49750,49750,49750,49750,0
|
|
20240624,172600,299052002550,49750,49750,49750,49750,0
|
|
20240624,172500,299052002550,49750,49750,49750,49750,0
|
|
20240624,172400,299052002550,49750,49750,49750,49750,0
|
|
20240624,172300,299052002550,49750,49750,49750,49750,0
|
|
20240624,172200,299052002550,49750,49750,49750,49750,0
|
|
20240624,172100,299052002550,49750,49750,49750,49750,0
|
|
20240624,172000,299052002550,49750,49750,49750,49750,0
|
|
20240624,171900,299052002550,49750,49750,49750,49750,0
|
|
20240624,171800,299052002550,49750,49750,49750,49750,0
|
|
20240624,171700,299052002550,49750,49750,49750,49750,0
|
|
20240624,171600,299052002550,49750,49750,49750,49750,0
|
|
20240624,171500,299052002550,49750,49750,49750,49750,0
|
|
20240624,171400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,171300,299052002550,49750,49750,49750,49750,0
|
|
20240624,171200,299052002550,49750,49750,49750,49750,0
|
|
20240624,171100,299052002550,49750,49750,49750,49750,0
|
|
20240624,171000,299052002550,49750,49750,49750,49750,0
|
|
20240624,170900,299052002550,49750,49750,49750,49750,0
|
|
20240624,170800,299052002550,49750,49750,49750,49750,0
|
|
20240624,170700,299052002550,49750,49750,49750,49750,0
|
|
20240624,170600,299052002550,49750,49750,49750,49750,0
|
|
20240624,170500,299052002550,49750,49750,49750,49750,0
|
|
20240624,170400,299052002550,49750,49750,49750,49750,0
|
|
20240624,170300,299052002550,49750,49750,49750,49750,0
|
|
20240624,170200,299052002550,49750,49750,49750,49750,0
|
|
20240624,170100,299052002550,49750,49750,49750,49750,0
|
|
20240624,170000,299052002550,49750,49750,49750,49750,0
|
|
20240624,165900,299052002550,49750,49750,49750,49750,0
|
|
20240624,165800,299052002550,49750,49750,49750,49750,0
|
|
20240624,165700,299052002550,49750,49750,49750,49750,0
|
|
20240624,165600,299052002550,49750,49750,49750,49750,0
|
|
20240624,165500,299052002550,49750,49750,49750,49750,0
|
|
20240624,165400,299052002550,49750,49750,49750,49750,0
|
|
20240624,165300,299052002550,49750,49750,49750,49750,0
|
|
20240624,165200,299052002550,49750,49750,49750,49750,0
|
|
20240624,165100,299052002550,49750,49750,49750,49750,0
|
|
20240624,165000,299052002550,49750,49750,49750,49750,0
|
|
20240624,164900,299052002550,49750,49750,49750,49750,0
|
|
20240624,164800,299052002550,49750,49750,49750,49750,0
|
|
20240624,164700,299052002550,49750,49750,49750,49750,0
|
|
20240624,164600,299052002550,49750,49750,49750,49750,0
|
|
20240624,164500,299052002550,49750,49750,49750,49750,0
|
|
20240624,164400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,164300,299052002550,49750,49750,49750,49750,0
|
|
20240624,164200,299052002550,49750,49750,49750,49750,0
|
|
20240624,164100,299052002550,49750,49750,49750,49750,0
|
|
20240624,164000,299052002550,49750,49750,49750,49750,0
|
|
20240624,163900,299052002550,49750,49750,49750,49750,0
|
|
20240624,163800,299052002550,49750,49750,49750,49750,0
|
|
20240624,163700,299052002550,49750,49750,49750,49750,0
|
|
20240624,163600,299052002550,49750,49750,49750,49750,0
|
|
20240624,163500,299052002550,49750,49750,49750,49750,0
|
|
20240624,163400,299052002550,49750,49750,49750,49750,0
|
|
20240624,163300,299052002550,49750,49750,49750,49750,0
|
|
20240624,163200,299052002550,49750,49750,49750,49750,0
|
|
20240624,163100,299052002550,49750,49750,49750,49750,0
|
|
20240624,163000,299052002550,49750,49750,49750,49750,0
|
|
20240624,162900,299052002550,49750,49750,49750,49750,0
|
|
20240624,162800,299052002550,49750,49750,49750,49750,0
|
|
20240624,162700,299052002550,49750,49750,49750,49750,0
|
|
20240624,162600,299052002550,49750,49750,49750,49750,0
|
|
20240624,162500,299052002550,49750,49750,49750,49750,0
|
|
20240624,162400,299052002550,49750,49750,49750,49750,0
|
|
20240624,162300,299052002550,49750,49750,49750,49750,0
|
|
20240624,162200,299052002550,49750,49750,49750,49750,0
|
|
20240624,162100,299052002550,49750,49750,49750,49750,0
|
|
20240624,162000,299052002550,49750,49750,49750,49750,0
|
|
20240624,161900,299052002550,49750,49750,49750,49750,0
|
|
20240624,161800,299052002550,49750,49750,49750,49750,0
|
|
20240624,161700,299052002550,49750,49750,49750,49750,0
|
|
20240624,161600,299052002550,49750,49750,49750,49750,0
|
|
20240624,161500,299052002550,49750,49750,49750,49750,0
|
|
20240624,161400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,161300,299052002550,49750,49750,49750,49750,0
|
|
20240624,161200,299052002550,49750,49750,49750,49750,0
|
|
20240624,161100,299052002550,49750,49750,49750,49750,0
|
|
20240624,161000,299052002550,49750,49750,49750,49750,0
|
|
20240624,160900,299052002550,49750,49750,49750,49750,0
|
|
20240624,160800,299052002550,49750,49750,49750,49750,0
|
|
20240624,160700,299052002550,49750,49750,49750,49750,0
|
|
20240624,160600,299052002550,49750,49750,49750,49750,0
|
|
20240624,160500,299052002550,49750,49750,49750,49750,0
|
|
20240624,160400,299052002550,49750,49750,49750,49750,0
|
|
20240624,160300,299052002550,49750,49750,49750,49750,0
|
|
20240624,160200,299052002550,49750,49750,49750,49750,0
|
|
20240624,160100,299052002550,49750,49750,49750,49750,0
|
|
20240624,160000,299052002550,49750,49750,49750,49750,0
|
|
20240624,155900,299052002550,49750,49750,49750,49750,0
|
|
20240624,155800,299052002550,49750,49750,49750,49750,0
|
|
20240624,155700,299052002550,49750,49750,49750,49750,0
|
|
20240624,155600,299052002550,49750,49750,49750,49750,0
|
|
20240624,155500,299052002550,49750,49750,49750,49750,0
|
|
20240624,155400,299052002550,49750,49750,49750,49750,0
|
|
20240624,155300,299052002550,49750,49750,49750,49750,0
|
|
20240624,155200,299052002550,49750,49750,49750,49750,0
|
|
20240624,155100,299052002550,49750,49750,49750,49750,0
|
|
20240624,155000,299052002550,49750,49750,49750,49750,0
|
|
20240624,154900,299052002550,49750,49750,49750,49750,0
|
|
20240624,154800,299052002550,49750,49750,49750,49750,0
|
|
20240624,154700,299052002550,49750,49750,49750,49750,0
|
|
20240624,154600,299052002550,49750,49750,49750,49750,0
|
|
20240624,154500,299052002550,49750,49750,49750,49750,0
|
|
20240624,154400,299052002550,49750,49750,49750,49750,28794
|
|
20240624,154300,299052002550,49750,49750,49750,49750,0
|
|
20240624,154200,299052002550,49750,49750,49750,49750,0
|
|
20240624,154100,299052002550,49750,49750,49750,49750,0
|
|
20240624,154000,299052002550,49750,49750,49750,49750,0
|
|
20240624,153900,299052002550,49750,49750,49750,49750,0
|
|
20240624,153800,299052002550,49750,49750,49750,49750,0
|
|
20240624,153700,299052002550,49750,49750,49750,49750,0
|
|
20240624,153600,299052002550,49750,49750,49750,49750,0
|
|
20240624,153500,299052002550,49750,49750,49750,49750,0
|
|
20240624,153400,299052002550,49750,49750,49750,49750,0
|
|
20240624,153300,299052002550,49750,49750,49750,49750,0
|
|
20240624,153200,299052002550,49750,49750,49750,49750,0
|
|
20240624,153100,299052002550,49750,49750,49750,49750,0
|
|
20240624,153000,299052002550,49750,49750,49750,49750,28794
|
|
20240624,152900,297619501050,49400,49400,49400,49400,0
|
|
20240624,152800,297619501050,49400,49400,49400,49400,0
|
|
20240624,152700,297619501050,49400,49400,49400,49400,0
|
|
20240624,152600,297619501050,49400,49400,49400,49400,0
|
|
20240624,152500,297619501050,49400,49400,49400,49400,0
|
|
20240624,152400,297619501050,49400,49400,49400,49400,0
|
|
20240624,152300,297619501050,49400,49400,49400,49400,0
|
|
20240624,152200,297619501050,49400,49400,49400,49400,0
|
|
20240624,152100,297619501050,49400,49400,49400,49400,0
|
|
20240624,152000,297619501050,49400,49400,49400,49400,0
|
|
20240624,151900,297619501050,49400,49500,49500,49350,10838
|
|
20240624,151800,297083690650,49500,49500,49550,49400,6729
|
|
20240624,151700,296750736500,49500,49650,49700,49500,5295
|
|
20240624,151600,296488250800,49650,49550,49750,49500,10825
|
|
20240624,151500,295950944200,49550,49250,49550,49200,3510
|
|
20240624,151400,295777783700,49300,49350,49350,49200,5294
|
|
20240624,151300,295517002000,49400,49450,49450,49350,2431
|
|
20240624,151200,295396908800,49400,49300,49500,49300,2605
|
|
20240624,151100,295268345350,49350,49350,49550,49350,3234
|
|
20240624,151000,295108478100,49350,49500,49500,49350,3128
|
|
20240624,150900,294953833900,49500,49650,49700,49400,6262
|
|
20240624,150800,294643405250,49650,49250,49800,49250,11738
|
|
20240624,150700,294061356300,49250,49250,49300,49200,2498
|
|
20240624,150600,293938370350,49250,49400,49450,49200,7261
|
|
20240624,150500,293580466050,49400,49500,49500,49400,3626
|
|
20240624,150400,293401213400,49500,49450,49550,49300,5469
|
|
20240624,150300,293130794300,49450,49650,49650,49450,6586
|
|
20240624,150200,292804149150,49600,49550,49650,49450,4401
|
|
20240624,150100,292586003850,49600,49300,49650,49300,6818
|
|
20240624,150000,292248344750,49350,49600,49600,49300,10288
|
|
20240624,145900,291739406000,49600,49150,49600,49100,16460
|
|
20240624,145800,290925530600,49150,49250,49300,49000,4729
|
|
20240624,145700,290692829250,49200,49100,49250,49000,4573
|
|
20240624,145600,290468028600,49100,48800,49100,48750,2025
|
|
20240624,145500,290368916750,48850,48700,48900,48700,2155
|
|
20240624,145400,290263898600,48700,48700,48750,48600,2409
|
|
20240624,145300,290146680350,48700,48800,48900,48650,3750
|
|
20240624,145200,289963885900,48750,49000,49000,48750,2060
|
|
20240624,145100,289863303250,48800,49050,49100,48800,3059
|
|
20240624,145000,289713495900,49050,49050,49100,49000,2956
|
|
20240624,144900,289568519500,49050,49100,49200,49050,4241
|
|
20240624,144800,289360219700,49100,49000,49200,49000,3936
|
|
20240624,144700,289167028850,49000,49050,49100,49000,4443
|
|
20240624,144600,288949068250,49100,49000,49150,48950,4603
|
|
20240624,144500,288723341550,49000,48750,49000,48750,2516
|
|
20240624,144400,288600368850,48800,48750,48850,48700,645
|
|
20240624,144300,288568900350,48750,48600,48900,48600,554
|
|
20240624,144200,288541872100,48600,48550,48700,48500,1871
|
|
20240624,144100,288451008050,48550,48550,48700,48500,1503
|
|
20240624,144000,288378019900,48600,48700,48700,48500,5167
|
|
20240624,143900,288126881450,48700,48900,48950,48700,2352
|
|
20240624,143800,288012153650,48900,48850,48900,48800,928
|
|
20240624,143700,287966821950,48850,48850,48850,48750,628
|
|
20240624,143600,287936177850,48800,48850,48950,48750,3499
|
|
20240624,143500,287765361400,48850,48700,48850,48700,431
|
|
20240624,143400,287744348550,48700,48700,48750,48650,1635
|
|
20240624,143300,287664788650,48750,48750,48850,48650,3645
|
|
20240624,143200,287487262050,48750,48850,48850,48700,2983
|
|
20240624,143100,287341796950,48850,48750,48900,48700,1832
|
|
20240624,143000,287252507050,48700,48850,48850,48700,3379
|
|
20240624,142900,287087720250,48900,48950,49000,48850,1836
|
|
20240624,142800,286997896500,49000,49100,49150,48900,4871
|
|
20240624,142700,286759153950,49100,49100,49200,49100,1975
|
|
20240624,142600,286662108100,49150,49050,49200,49050,2337
|
|
20240624,142500,286547309800,49100,49200,49250,49050,3762
|
|
20240624,142400,286362392300,49200,49300,49350,49100,7913
|
|
20240624,142300,285972854450,49300,49050,49400,49000,19030
|
|
20240624,142200,285035604800,49050,48550,49050,48550,6238
|
|
20240624,142100,284730899900,48550,48400,48550,48400,1435
|
|
20240624,142000,284661326850,48400,48400,48450,48350,1208
|
|
20240624,141900,284602878800,48400,48300,48400,48250,1157
|
|
20240624,141800,284546960750,48300,48150,48350,48150,1567
|
|
20240624,141700,284471347450,48150,48250,48300,48100,3857
|
|
20240624,141600,284285495300,48300,48200,48350,48150,2910
|
|
20240624,141500,284145111500,48200,48300,48300,48100,8722
|
|
20240624,141400,283724950550,48250,48300,48400,48250,3332
|
|
20240624,141300,283564115650,48300,48450,48450,48300,4463
|
|
20240624,141200,283348322800,48450,48450,48600,48400,3858
|
|
20240624,141100,283161201650,48450,48550,48600,48350,2135
|
|
20240624,141000,283057705050,48550,48700,48700,48550,1483
|
|
20240624,140900,282985585500,48700,48650,48750,48650,1299
|
|
20240624,140800,282922341000,48650,48700,48700,48600,749
|
|
20240624,140700,282885914450,48700,48600,48700,48600,2408
|
|
20240624,140600,282768841900,48600,48550,48650,48550,1365
|
|
20240624,140500,282702492100,48550,48500,48650,48450,1264
|
|
20240624,140400,282641152850,48500,48350,48500,48300,1417
|
|
20240624,140300,282572579600,48350,48500,48550,48250,9209
|
|
20240624,140200,282127104450,48600,48650,48650,48500,3124
|
|
20240624,140100,281975382250,48650,48750,48850,48600,2230
|
|
20240624,140000,281866724350,48750,48650,48750,48600,1504
|
|
20240624,135900,281793566650,48650,48650,48700,48550,2613
|
|
20240624,135800,281666554050,48650,48700,48700,48650,1509
|
|
20240624,135700,281593122900,48800,48900,48900,48650,3145
|
|
20240624,135600,281439912700,48800,48900,48950,48750,1444
|
|
20240624,135500,281369398650,48900,49000,49050,48900,868
|
|
20240624,135400,281326899600,49000,49150,49150,48950,1072
|
|
20240624,135300,281274330900,49150,49100,49150,49000,1214
|
|
20240624,135200,281214755700,48950,49100,49250,48950,4255
|
|
20240624,135100,281005733800,49150,49050,49150,49000,3204
|
|
20240624,135000,280848456050,49050,48750,49050,48700,2537
|
|
20240624,134900,280724479600,48700,48750,48800,48650,2246
|
|
20240624,134800,280615107950,48750,48950,49000,48750,1532
|
|
20240624,134700,280540188550,48950,48800,49050,48800,1309
|
|
20240624,134600,280476112450,48800,48800,48850,48650,1003
|
|
20240624,134500,280427200900,48800,48750,48800,48500,4203
|
|
20240624,134400,280222743550,48750,49000,49000,48700,2824
|
|
20240624,134300,280084908150,49000,48800,49000,48750,2121
|
|
20240624,134200,279981214950,48700,48800,48850,48600,5790
|
|
20240624,134100,279699122600,48850,49000,49000,48800,1540
|
|
20240624,134000,279623819150,49000,49000,49000,48950,538
|
|
20240624,133900,279597463950,48950,49000,49150,48900,2289
|
|
20240624,133800,279485354950,49000,49300,49350,49000,3383
|
|
20240624,133700,279319011600,49350,48950,49350,48950,2554
|
|
20240624,133600,279193503450,48950,48950,48950,48800,3535
|
|
20240624,133500,279020709600,48950,49200,49200,48950,2787
|
|
20240624,133400,278884017550,49200,49100,49350,49000,4189
|
|
20240624,133300,278677660750,49000,49350,49450,49000,8363
|
|
20240624,133200,278265524400,49350,49450,49550,49350,12213
|
|
20240624,133100,277661535950,49350,49300,49450,49250,15243
|
|
20240624,133000,276908990150,49300,48850,49350,48750,17311
|
|
20240624,132900,276059414850,48800,48600,48900,48550,6404
|
|
20240624,132800,275747398050,48600,48500,48600,48450,1341
|
|
20240624,132700,275682326800,48500,48500,48500,48400,2936
|
|
20240624,132600,275540008550,48550,48550,48600,48500,1319
|
|
20240624,132500,275475957400,48550,48550,48600,48500,1232
|
|
20240624,132400,275416147550,48600,48500,48600,48400,1384
|
|
20240624,132300,275349010800,48500,48400,48550,48400,2083
|
|
20240624,132200,275248064000,48400,48500,48500,48400,2803
|
|
20240624,132100,275112236800,48500,48650,48650,48500,3217
|
|
20240624,132000,274956015450,48650,48600,48650,48550,1669
|
|
20240624,131900,274874853950,48550,48450,48550,48450,1286
|
|
20240624,131800,274812456550,48450,48400,48500,48400,1354
|
|
20240624,131700,274746881650,48450,48450,48450,48350,1717
|
|
20240624,131600,274663794300,48400,48350,48500,48350,1655
|
|
20240624,131500,274583705150,48350,48600,48600,48350,5807
|
|
20240624,131400,274302372350,48600,48600,48650,48550,4220
|
|
20240624,131300,274097186500,48650,48600,48650,48550,2011
|
|
20240624,131200,273999445450,48600,48500,48650,48500,2374
|
|
20240624,131100,273884121000,48500,48600,48600,48400,5948
|
|
20240624,131000,273595578550,48600,48500,48600,48500,4201
|
|
20240624,130900,273391618850,48500,48300,48550,48300,10008
|
|
20240624,130800,272906607200,48300,48300,48350,48200,8287
|
|
20240624,130700,272506637850,48300,48350,48350,48000,26153
|
|
20240624,130600,271247127100,48350,48400,48450,48350,6488
|
|
20240624,130500,270933077300,48400,48300,48500,48250,13999
|
|
20240624,130400,270256390100,48300,48550,48650,48300,18801
|
|
20240624,130300,269344810550,48500,49050,49050,48400,33345
|
|
20240624,130200,267720902600,49100,49150,49150,49050,4032
|
|
20240624,130100,267523010550,49150,49400,49400,49100,3422
|
|
20240624,130000,267354617400,49400,49350,49500,49300,2599
|
|
20240624,125900,267226149800,49350,49250,49350,49200,3633
|
|
20240624,125800,267047086650,49250,49250,49300,49100,5208
|
|
20240624,125700,266791041700,49250,49250,49300,49100,5613
|
|
20240624,125600,266514917950,49250,49250,49350,49250,4021
|
|
20240624,125500,266316805250,49250,49550,49600,49200,7348
|
|
20240624,125400,265953712450,49550,49800,49950,49550,5316
|
|
20240624,125300,265689477550,49900,50000,50100,49800,10137
|
|
20240624,125200,265183206750,50000,49950,50000,49850,3088
|
|
20240624,125100,265029005750,49950,49850,49950,49850,2266
|
|
20240624,125000,264915980350,49850,49900,49950,49800,5140
|
|
20240624,124900,264659525150,49950,49850,50000,49850,8813
|
|
20240624,124800,264219302000,49850,49900,49900,49750,8931
|
|
20240624,124700,263774088800,49900,49750,49900,49750,8025
|
|
20240624,124600,263374275450,49750,49600,49750,49600,3922
|
|
20240624,124500,263179405300,49650,49400,49700,49400,5810
|
|
20240624,124400,262891211000,49400,49550,49600,49400,5912
|
|
20240624,124300,262598657650,49550,49550,49600,49500,6769
|
|
20240624,124200,262263172650,49550,49500,49600,49450,6799
|
|
20240624,124100,261926501200,49450,49350,49500,49300,5110
|
|
20240624,124000,261674130050,49350,49300,49350,49250,2797
|
|
20240624,123900,261536246900,49350,49200,49350,49150,2235
|
|
20240624,123800,261426226950,49200,49300,49300,49100,3395
|
|
20240624,123700,261259185250,49250,49250,49300,49200,3917
|
|
20240624,123600,261066184050,49200,49150,49250,49150,1672
|
|
20240624,123500,260983941400,49100,49150,49200,49100,3696
|
|
20240624,123400,260802310900,49200,49150,49250,49100,3926
|
|
20240624,123300,260609265300,49100,49100,49150,49050,3352
|
|
20240624,123200,260444662700,49050,49100,49150,49000,2812
|
|
20240624,123100,260306709300,49150,49050,49250,48950,6274
|
|
20240624,123000,259998517800,48950,48950,49050,48850,8868
|
|
20240624,122900,259564824050,48950,48950,49050,48900,4192
|
|
20240624,122800,259359533600,48900,49150,49200,48850,8943
|
|
20240624,122700,258921473300,49200,49400,49400,49150,2283
|
|
20240624,122600,258808970650,49400,49100,49400,49050,3156
|
|
20240624,122500,258653624250,49100,49200,49200,48950,7955
|
|
20240624,122400,258263463000,49150,49200,49300,49150,2228
|
|
20240624,122300,258153811250,49200,49250,49250,49050,4860
|
|
20240624,122200,257915068100,49300,49450,49450,49150,5473
|
|
20240624,122100,257645130900,49450,49400,49450,49350,1980
|
|
20240624,122000,257547320650,49350,49350,49550,49350,9228
|
|
20240624,121900,257091336650,49300,49000,49350,48950,13787
|
|
20240624,121800,256413354800,49000,49100,49250,49000,17402
|
|
20240624,121700,255559226050,49150,49400,49450,49150,8082
|
|
20240624,121600,255161250100,49400,49500,49550,49300,4663
|
|
20240624,121500,254930557450,49500,49350,49550,49250,8556
|
|
20240624,121400,254508336450,49300,49250,49450,49150,13882
|
|
20240624,121300,253824315900,49250,49450,49500,49200,15285
|
|
20240624,121200,253070059800,49450,49450,49550,49400,6529
|
|
20240624,121100,252747077000,49500,49450,49600,49400,7757
|
|
20240624,121000,252363082200,49450,49600,49750,49400,14541
|
|
20240624,120900,251641999900,49600,49450,49700,49300,23092
|
|
20240624,120800,250500758750,49500,50300,50300,49350,28060
|
|
20240624,120700,249103647700,50300,50500,50600,50300,3130
|
|
20240624,120600,248945663900,50500,50300,50500,50200,2316
|
|
20240624,120500,248829043400,50300,50400,50500,50100,7350
|
|
20240624,120400,248459643500,50400,50600,50700,50400,4376
|
|
20240624,120300,248238595500,50500,50800,50800,50400,4743
|
|
20240624,120200,247998785600,50800,50800,50900,50700,1612
|
|
20240624,120100,247916982300,50900,50800,51000,50800,2227
|
|
20240624,120000,247803583200,50800,51000,51100,50700,11006
|
|
20240624,115900,247243459400,51100,51000,51100,51000,4288
|
|
20240624,115800,247024510900,51000,50900,51100,50800,10531
|
|
20240624,115700,246487543400,50900,50800,50900,50600,4200
|
|
20240624,115600,246274064500,50700,50700,50800,50500,5603
|
|
20240624,115500,245990217100,50700,50600,50800,50500,3965
|
|
20240624,115400,245789342800,50600,50500,50600,50400,2680
|
|
20240624,115300,245654000100,50600,50600,50600,50500,2349
|
|
20240624,115200,245535305200,50500,50500,50600,50400,4545
|
|
20240624,115100,245305911600,50500,50300,50500,50200,2465
|
|
20240624,115000,245181779600,50300,50300,50300,50200,1941
|
|
20240624,114900,245084243900,50300,50000,50400,50000,7372
|
|
20240624,114800,244714489000,50000,50500,50600,49950,24374
|
|
20240624,114700,243492283600,50500,50500,50800,50400,5492
|
|
20240624,114600,243214626600,50500,50600,50700,50400,3759
|
|
20240624,114500,243024679100,50600,50700,50700,50500,3486
|
|
20240624,114400,242848357500,50700,50500,50700,50200,4574
|
|
20240624,114300,242617955000,50400,50400,50800,50300,8154
|
|
20240624,114200,242206087300,50300,50500,50500,50200,11587
|
|
20240624,114100,241623157300,50500,50600,50600,50400,2806
|
|
20240624,114000,241481521200,50600,50600,50600,50300,10281
|
|
20240624,113900,240963175800,50500,50700,50800,50500,2515
|
|
20240624,113800,240835952800,50600,50700,50800,50400,8178
|
|
20240624,113700,240422592600,50700,50800,50900,50700,3045
|
|
20240624,113600,240268043600,50800,50600,50800,50500,4613
|
|
20240624,113500,240034496200,50600,50600,50800,50500,4765
|
|
20240624,113400,239793117300,50700,50700,50700,50300,15444
|
|
20240624,113300,239012973700,50600,51000,51000,50500,11193
|
|
20240624,113200,238445228000,51000,50900,51100,50900,5990
|
|
20240624,113100,238139769300,51000,50900,51100,50800,8982
|
|
20240624,113000,237681739700,50900,50600,51000,50600,7624
|
|
20240624,112900,237294381900,50600,51000,51100,50600,10546
|
|
20240624,112800,236758083700,51000,50900,51100,50800,8131
|
|
20240624,112700,236343489800,50900,51100,51200,50800,9496
|
|
20240624,112600,235859297400,51100,50900,51200,50800,21756
|
|
20240624,112500,234748152900,50800,50500,50900,50500,11949
|
|
20240624,112400,234142689800,50500,51000,51200,50300,44009
|
|
20240624,112300,231911360300,51000,50800,51100,50600,31163
|
|
20240624,112200,230326240600,50800,51500,51700,50500,73921
|
|
20240624,112100,226556496500,51400,53000,53200,51100,57003
|
|
20240624,112000,223591266800,53000,53100,53200,53000,2128
|
|
20240624,111900,223478297900,53200,53100,53200,53100,3623
|
|
20240624,111800,223285770600,53200,53200,53400,53000,4403
|
|
20240624,111700,223051810900,53100,53500,53500,53100,3451
|
|
20240624,111600,222868167600,53500,53200,53600,53100,16083
|
|
20240624,111500,222007965800,53100,53100,53200,53000,2403
|
|
20240624,111400,221880522100,53000,53200,53300,53000,3423
|
|
20240624,111300,221698859000,53100,53200,53300,53100,3497
|
|
20240624,111200,221512755400,53200,53500,53600,53200,8824
|
|
20240624,111100,221041272100,53500,52900,53500,52800,6756
|
|
20240624,111000,220681425900,52800,53100,53100,52700,8445
|
|
20240624,110900,220235061900,53000,53300,53300,53000,7636
|
|
20240624,110800,219829419500,53200,53500,53700,53100,20492
|
|
20240624,110700,218733926600,53500,52900,53500,52900,11520
|
|
20240624,110600,218120764800,52900,52900,53000,52700,4439
|
|
20240624,110500,217886113400,52800,52700,53000,52600,6749
|
|
20240624,110400,217530082800,52800,52800,52900,52700,6585
|
|
20240624,110300,217182265500,52700,53000,53100,52400,16732
|
|
20240624,110200,216301217500,53000,53100,53100,52900,3744
|
|
20240624,110100,216102744600,53100,53200,53200,53100,4161
|
|
20240624,110000,215881645100,53200,53000,53400,53000,8471
|
|
20240624,105900,215431080500,53000,53300,53400,53000,7011
|
|
20240624,105800,215058151700,53200,52800,53400,52800,9875
|
|
20240624,105700,214533419600,53000,52700,53000,52400,18468
|
|
20240624,105600,213560616000,52700,53100,53200,52700,5978
|
|
20240624,105500,213244272400,53100,53300,53400,53000,8639
|
|
20240624,105400,212785320800,53300,53100,53400,52600,19199
|
|
20240624,105300,211769237400,53100,52500,53400,52500,18565
|
|
20240624,105200,210788205900,52500,53700,53700,52400,52755
|
|
20240624,105100,207999455900,53700,53900,53900,53500,6552
|
|
20240624,105000,207648190600,53700,53600,54100,53600,12575
|
|
20240624,104900,206970796100,53700,53400,53700,53300,6398
|
|
20240624,104800,206628810100,53400,53500,53600,53200,8871
|
|
20240624,104700,206155572000,53600,53600,53800,53500,6774
|
|
20240624,104600,205792201600,53700,53800,53900,53500,10092
|
|
20240624,104500,205249926300,53700,53600,54200,53500,18705
|
|
20240624,104400,204241703000,53600,53400,53800,53300,10706
|
|
20240624,104300,203668075800,53500,53600,53700,53100,21455
|
|
20240624,104200,202524715100,53600,54500,54500,53600,18454
|
|
20240624,104100,201528705700,54500,54100,54500,53900,34157
|
|
20240624,104000,199681405100,54000,53000,54200,53000,38084
|
|
20240624,103900,197635144500,53000,53300,53300,52800,22376
|
|
20240624,103800,196447875800,53300,53000,53400,53000,14368
|
|
20240624,103700,195682132600,53000,53100,53400,53000,23621
|
|
20240624,103600,194426102700,53000,53700,53800,52800,59915
|
|
20240624,103500,191246210700,53700,53700,54200,53600,23345
|
|
20240624,103400,189986039600,53700,54000,54000,53500,22839
|
|
20240624,103300,188759232300,54000,53700,54200,53600,36324
|
|
20240624,103200,186797757000,53700,53600,53900,53300,42332
|
|
20240624,103100,184527262200,53600,54500,54500,53300,74391
|
|
20240624,103000,180529371300,54500,55100,55100,54200,41816
|
|
20240624,102900,178246965500,55200,55200,55300,54900,16574
|
|
20240624,102800,177334385500,55200,54900,55300,54900,19922
|
|
20240624,102700,176237238700,54900,55500,55500,54900,27852
|
|
20240624,102600,174699394100,55500,55000,55600,54900,40475
|
|
20240624,102500,172458569500,55000,55300,55400,55000,27069
|
|
20240624,102400,170962710400,55300,55100,55500,55000,50067
|
|
20240624,102300,168195139900,55200,54000,55300,53900,95466
|
|
20240624,102200,162947561100,54000,54300,54400,53800,38853
|
|
20240624,102100,160847512700,54300,54500,54500,54100,22078
|
|
20240624,102000,159649288400,54500,54700,54700,54100,32967
|
|
20240624,101900,157856839200,54700,54700,54900,54300,45786
|
|
20240624,101800,155356206700,54800,54900,54900,54300,42073
|
|
20240624,101700,153058408200,54900,54600,54900,54400,82417
|
|
20240624,101600,148551437400,54600,53800,54800,53600,86948
|
|
20240624,101500,143833424900,53900,53200,54300,53000,70488
|
|
20240624,101400,140034346100,53200,53400,53600,52800,37716
|
|
20240624,101300,138028769700,53300,53600,54100,53000,55535
|
|
20240624,101200,135055296600,53600,53200,53600,53000,38898
|
|
20240624,101100,132984609000,53200,53600,54100,53000,76460
|
|
20240624,101000,128889993500,53600,53300,54200,53100,137781
|
|
20240624,100900,121490672100,53300,52300,53500,52200,127437
|
|
20240624,100800,114723160700,52300,52100,52600,52000,46391
|
|
20240624,100700,112298522800,52200,51200,52600,51200,130939
|
|
20240624,100600,105466193100,51200,51800,51900,51100,35610
|
|
20240624,100500,103637750800,51800,50900,51900,50700,62422
|
|
20240624,100400,100431308300,50900,51200,51900,50500,139809
|
|
20240624,100300,93255964300,51200,50900,51500,50800,119736
|
|
20240624,100200,87128616000,51200,51200,51200,51200,0
|
|
20240624,100100,87128616000,51200,50800,51200,50800,45018
|
|
20240624,100000,84827856700,50700,50300,50900,50200,45243
|
|
20240624,095900,82532878000,50300,50000,50300,49950,6239
|
|
20240624,095800,82220468800,49950,50100,50300,49950,10448
|
|
20240624,095700,81697041150,50100,50400,50400,50000,14896
|
|
20240624,095600,80949797250,50500,50500,50600,50200,14269
|
|
20240624,095500,80230724250,50500,50600,50800,50500,16819
|
|
20240624,095400,79379218450,50700,50400,50900,50300,26386
|
|
20240624,095300,78042044650,50400,50300,51000,50200,54004
|
|
20240624,095200,75302762350,50300,50600,50600,50000,20306
|
|
20240624,095100,74280743050,50600,49800,50800,49800,68644
|
|
20240624,095000,70814378950,49800,49400,50400,49250,43252
|
|
20240624,094900,68651525600,49400,49400,49500,49100,10085
|
|
20240624,094800,68153805450,49500,49300,49700,49250,16519
|
|
20240624,094700,67335852200,49300,49100,49450,49050,11552
|
|
20240624,094600,66766589250,49050,48850,49300,48800,14910
|
|
20240624,094500,66034618450,48850,48650,48850,48600,10328
|
|
20240624,094400,65531419100,48700,49050,49100,48500,25225
|
|
20240624,094300,64302555550,49050,49200,49200,48700,26243
|
|
20240624,094200,63018432100,49300,49450,49600,49200,8565
|
|
20240624,094100,62595055350,49500,49300,49700,49300,13239
|
|
20240624,094000,61939401700,49300,49500,49500,49100,23310
|
|
20240624,093900,60790129650,49500,49850,49900,49400,17771
|
|
20240624,093800,59908645550,49850,49900,49900,49700,9081
|
|
20240624,093700,59456417050,49900,49950,50000,49900,4219
|
|
20240624,093600,59245761450,49950,50100,50200,49850,7939
|
|
20240624,093500,58849000500,50200,50100,50200,49700,14759
|
|
20240624,093400,58111101450,50200,49800,50300,49700,11015
|
|
20240624,093300,57560564600,49800,50000,50000,49700,13078
|
|
20240624,093200,56909109900,49950,49850,50100,49700,9161
|
|
20240624,093100,56451588050,49800,50400,50400,49550,30502
|
|
20240624,093000,54929243450,50400,50000,50600,49800,33969
|
|
20240624,092900,53222036150,50000,49950,50300,49800,22640
|
|
20240624,092800,52087729850,49900,49850,50200,49600,33668
|
|
20240624,092700,50408189400,49900,50200,50600,49800,45886
|
|
20240624,092600,48104833000,50100,50300,50400,49650,60572
|
|
20240624,092500,45074699050,50200,48700,50800,48650,132260
|
|
20240624,092400,38446394650,48700,48850,48950,48700,12251
|
|
20240624,092300,37847873550,48850,48550,48950,48400,11395
|
|
20240624,092200,37293160950,48650,48000,48650,48000,6877
|
|
20240624,092100,36961164550,48050,47900,48450,47850,13197
|
|
20240624,092000,36325838200,47850,48400,48450,47800,24839
|
|
20240624,091900,35131781900,48400,48850,48850,48400,10983
|
|
20240624,091800,34597735450,48700,48800,49000,48500,10876
|
|
20240624,091700,34066878300,48850,48300,48900,48250,10875
|
|
20240624,091600,33537942850,48250,48850,48850,48200,17577
|
|
20240624,091500,32686051300,48850,48650,48900,48150,26808
|
|
20240624,091400,31387250250,48700,49000,49100,48550,29347
|
|
20240624,091300,29955754000,49050,49300,49300,48950,25377
|
|
20240624,091200,28709732300,49300,49150,49650,49050,48952
|
|
20240624,091100,26290754050,49150,49300,49500,48750,50566
|
|
20240624,091000,23812304750,49250,49150,49500,48800,77854
|
|
20240624,090900,19979248800,49150,48200,49150,48200,84863
|
|
20240624,090800,15829302550,48200,48300,48600,48150,24257
|
|
20240624,090700,14655353300,48300,47850,48600,47850,24447
|
|
20240624,090600,13474981750,47850,47650,48050,47650,15245
|
|
20240624,090500,12745580200,47650,47900,48650,47600,55976
|
|
20240624,090400,10040135900,47850,48050,48100,47550,30568
|
|
20240624,090300,8579237050,48100,47950,48250,47850,46162
|
|
20240624,090200,6360025950,47950,47950,48000,47550,34970
|
|
20240624,090100,4690436150,47950,47200,47950,47050,55838
|
|
20240624,090000,2032297850,47200,46600,47250,46500,43192
|