759 lines
41 KiB
CSV
759 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,213600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,213500,19341902520,20500,20500,20500,20500,0
|
|
20240619,213400,19341902520,20500,20500,20500,20500,0
|
|
20240619,213300,19341902520,20500,20500,20500,20500,0
|
|
20240619,213200,19341902520,20500,20500,20500,20500,0
|
|
20240619,213100,19341902520,20500,20500,20500,20500,0
|
|
20240619,213000,19341902520,20500,20500,20500,20500,0
|
|
20240619,212900,19341902520,20500,20500,20500,20500,0
|
|
20240619,212800,19341902520,20500,20500,20500,20500,0
|
|
20240619,212700,19341902520,20500,20500,20500,20500,0
|
|
20240619,212600,19341902520,20500,20500,20500,20500,0
|
|
20240619,212500,19341902520,20500,20500,20500,20500,0
|
|
20240619,212400,19341902520,20500,20500,20500,20500,0
|
|
20240619,212300,19341902520,20500,20500,20500,20500,0
|
|
20240619,212200,19341902520,20500,20500,20500,20500,0
|
|
20240619,212100,19341902520,20500,20500,20500,20500,0
|
|
20240619,212000,19341902520,20500,20500,20500,20500,0
|
|
20240619,211900,19341902520,20500,20500,20500,20500,0
|
|
20240619,211800,19341902520,20500,20500,20500,20500,0
|
|
20240619,211700,19341902520,20500,20500,20500,20500,0
|
|
20240619,211600,19341902520,20500,20500,20500,20500,0
|
|
20240619,211500,19341902520,20500,20500,20500,20500,0
|
|
20240619,211400,19341902520,20500,20500,20500,20500,0
|
|
20240619,211300,19341902520,20500,20500,20500,20500,0
|
|
20240619,211200,19341902520,20500,20500,20500,20500,0
|
|
20240619,211100,19341902520,20500,20500,20500,20500,0
|
|
20240619,211000,19341902520,20500,20500,20500,20500,0
|
|
20240619,210900,19341902520,20500,20500,20500,20500,0
|
|
20240619,210800,19341902520,20500,20500,20500,20500,0
|
|
20240619,210700,19341902520,20500,20500,20500,20500,0
|
|
20240619,210600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,210500,19341902520,20500,20500,20500,20500,0
|
|
20240619,210400,19341902520,20500,20500,20500,20500,0
|
|
20240619,210300,19341902520,20500,20500,20500,20500,0
|
|
20240619,210200,19341902520,20500,20500,20500,20500,0
|
|
20240619,210100,19341902520,20500,20500,20500,20500,0
|
|
20240619,210000,19341902520,20500,20500,20500,20500,0
|
|
20240619,205900,19341902520,20500,20500,20500,20500,0
|
|
20240619,205800,19341902520,20500,20500,20500,20500,0
|
|
20240619,205700,19341902520,20500,20500,20500,20500,0
|
|
20240619,205600,19341902520,20500,20500,20500,20500,0
|
|
20240619,205500,19341902520,20500,20500,20500,20500,0
|
|
20240619,205400,19341902520,20500,20500,20500,20500,0
|
|
20240619,205300,19341902520,20500,20500,20500,20500,0
|
|
20240619,205200,19341902520,20500,20500,20500,20500,0
|
|
20240619,205100,19341902520,20500,20500,20500,20500,0
|
|
20240619,205000,19341902520,20500,20500,20500,20500,0
|
|
20240619,204900,19341902520,20500,20500,20500,20500,0
|
|
20240619,204800,19341902520,20500,20500,20500,20500,0
|
|
20240619,204700,19341902520,20500,20500,20500,20500,0
|
|
20240619,204600,19341902520,20500,20500,20500,20500,0
|
|
20240619,204500,19341902520,20500,20500,20500,20500,0
|
|
20240619,204400,19341902520,20500,20500,20500,20500,0
|
|
20240619,204300,19341902520,20500,20500,20500,20500,0
|
|
20240619,204200,19341902520,20500,20500,20500,20500,0
|
|
20240619,204100,19341902520,20500,20500,20500,20500,0
|
|
20240619,204000,19341902520,20500,20500,20500,20500,0
|
|
20240619,203900,19341902520,20500,20500,20500,20500,0
|
|
20240619,203800,19341902520,20500,20500,20500,20500,0
|
|
20240619,203700,19341902520,20500,20500,20500,20500,0
|
|
20240619,203600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,203500,19341902520,20500,20500,20500,20500,0
|
|
20240619,203400,19341902520,20500,20500,20500,20500,0
|
|
20240619,203300,19341902520,20500,20500,20500,20500,0
|
|
20240619,203200,19341902520,20500,20500,20500,20500,0
|
|
20240619,203100,19341902520,20500,20500,20500,20500,0
|
|
20240619,203000,19341902520,20500,20500,20500,20500,0
|
|
20240619,202900,19341902520,20500,20500,20500,20500,0
|
|
20240619,202800,19341902520,20500,20500,20500,20500,0
|
|
20240619,202700,19341902520,20500,20500,20500,20500,0
|
|
20240619,202600,19341902520,20500,20500,20500,20500,0
|
|
20240619,202500,19341902520,20500,20500,20500,20500,0
|
|
20240619,202400,19341902520,20500,20500,20500,20500,0
|
|
20240619,202300,19341902520,20500,20500,20500,20500,0
|
|
20240619,202200,19341902520,20500,20500,20500,20500,0
|
|
20240619,202100,19341902520,20500,20500,20500,20500,0
|
|
20240619,202000,19341902520,20500,20500,20500,20500,0
|
|
20240619,201900,19341902520,20500,20500,20500,20500,0
|
|
20240619,201800,19341902520,20500,20500,20500,20500,0
|
|
20240619,201700,19341902520,20500,20500,20500,20500,0
|
|
20240619,201600,19341902520,20500,20500,20500,20500,0
|
|
20240619,201500,19341902520,20500,20500,20500,20500,0
|
|
20240619,201400,19341902520,20500,20500,20500,20500,0
|
|
20240619,201300,19341902520,20500,20500,20500,20500,0
|
|
20240619,201200,19341902520,20500,20500,20500,20500,0
|
|
20240619,201100,19341902520,20500,20500,20500,20500,0
|
|
20240619,201000,19341902520,20500,20500,20500,20500,0
|
|
20240619,200900,19341902520,20500,20500,20500,20500,0
|
|
20240619,200800,19341902520,20500,20500,20500,20500,0
|
|
20240619,200700,19341902520,20500,20500,20500,20500,0
|
|
20240619,200600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,200500,19341902520,20500,20500,20500,20500,0
|
|
20240619,200400,19341902520,20500,20500,20500,20500,0
|
|
20240619,200300,19341902520,20500,20500,20500,20500,0
|
|
20240619,200200,19341902520,20500,20500,20500,20500,0
|
|
20240619,200100,19341902520,20500,20500,20500,20500,0
|
|
20240619,200000,19341902520,20500,20500,20500,20500,0
|
|
20240619,195900,19341902520,20500,20500,20500,20500,0
|
|
20240619,195800,19341902520,20500,20500,20500,20500,0
|
|
20240619,195700,19341902520,20500,20500,20500,20500,0
|
|
20240619,195600,19341902520,20500,20500,20500,20500,0
|
|
20240619,195500,19341902520,20500,20500,20500,20500,0
|
|
20240619,195400,19341902520,20500,20500,20500,20500,0
|
|
20240619,195300,19341902520,20500,20500,20500,20500,0
|
|
20240619,195200,19341902520,20500,20500,20500,20500,0
|
|
20240619,195100,19341902520,20500,20500,20500,20500,0
|
|
20240619,195000,19341902520,20500,20500,20500,20500,0
|
|
20240619,194900,19341902520,20500,20500,20500,20500,0
|
|
20240619,194800,19341902520,20500,20500,20500,20500,0
|
|
20240619,194700,19341902520,20500,20500,20500,20500,0
|
|
20240619,194600,19341902520,20500,20500,20500,20500,0
|
|
20240619,194500,19341902520,20500,20500,20500,20500,0
|
|
20240619,194400,19341902520,20500,20500,20500,20500,0
|
|
20240619,194300,19341902520,20500,20500,20500,20500,0
|
|
20240619,194200,19341902520,20500,20500,20500,20500,0
|
|
20240619,194100,19341902520,20500,20500,20500,20500,0
|
|
20240619,194000,19341902520,20500,20500,20500,20500,0
|
|
20240619,193900,19341902520,20500,20500,20500,20500,0
|
|
20240619,193800,19341902520,20500,20500,20500,20500,0
|
|
20240619,193700,19341902520,20500,20500,20500,20500,0
|
|
20240619,193600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,193500,19341902520,20500,20500,20500,20500,0
|
|
20240619,193400,19341902520,20500,20500,20500,20500,0
|
|
20240619,193300,19341902520,20500,20500,20500,20500,0
|
|
20240619,193200,19341902520,20500,20500,20500,20500,0
|
|
20240619,193100,19341902520,20500,20500,20500,20500,0
|
|
20240619,193000,19341902520,20500,20500,20500,20500,0
|
|
20240619,192900,19341902520,20500,20500,20500,20500,0
|
|
20240619,192800,19341902520,20500,20500,20500,20500,0
|
|
20240619,192700,19341902520,20500,20500,20500,20500,0
|
|
20240619,192600,19341902520,20500,20500,20500,20500,0
|
|
20240619,192500,19341902520,20500,20500,20500,20500,0
|
|
20240619,192400,19341902520,20500,20500,20500,20500,0
|
|
20240619,192300,19341902520,20500,20500,20500,20500,0
|
|
20240619,192200,19341902520,20500,20500,20500,20500,0
|
|
20240619,192100,19341902520,20500,20500,20500,20500,0
|
|
20240619,192000,19341902520,20500,20500,20500,20500,0
|
|
20240619,191900,19341902520,20500,20500,20500,20500,0
|
|
20240619,191800,19341902520,20500,20500,20500,20500,0
|
|
20240619,191700,19341902520,20500,20500,20500,20500,0
|
|
20240619,191600,19341902520,20500,20500,20500,20500,0
|
|
20240619,191500,19341902520,20500,20500,20500,20500,0
|
|
20240619,191400,19341902520,20500,20500,20500,20500,0
|
|
20240619,191300,19341902520,20500,20500,20500,20500,0
|
|
20240619,191200,19341902520,20500,20500,20500,20500,0
|
|
20240619,191100,19341902520,20500,20500,20500,20500,0
|
|
20240619,191000,19341902520,20500,20500,20500,20500,0
|
|
20240619,190900,19341902520,20500,20500,20500,20500,0
|
|
20240619,190800,19341902520,20500,20500,20500,20500,0
|
|
20240619,190700,19341902520,20500,20500,20500,20500,0
|
|
20240619,190600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,190500,19341902520,20500,20500,20500,20500,0
|
|
20240619,190400,19341902520,20500,20500,20500,20500,0
|
|
20240619,190300,19341902520,20500,20500,20500,20500,0
|
|
20240619,190200,19341902520,20500,20500,20500,20500,0
|
|
20240619,190100,19341902520,20500,20500,20500,20500,0
|
|
20240619,190000,19341902520,20500,20500,20500,20500,0
|
|
20240619,185900,19341902520,20500,20500,20500,20500,0
|
|
20240619,185800,19341902520,20500,20500,20500,20500,0
|
|
20240619,185700,19341902520,20500,20500,20500,20500,0
|
|
20240619,185600,19341902520,20500,20500,20500,20500,0
|
|
20240619,185500,19341902520,20500,20500,20500,20500,0
|
|
20240619,185400,19341902520,20500,20500,20500,20500,0
|
|
20240619,185300,19341902520,20500,20500,20500,20500,0
|
|
20240619,185200,19341902520,20500,20500,20500,20500,0
|
|
20240619,185100,19341902520,20500,20500,20500,20500,0
|
|
20240619,185000,19341902520,20500,20500,20500,20500,0
|
|
20240619,184900,19341902520,20500,20500,20500,20500,0
|
|
20240619,184800,19341902520,20500,20500,20500,20500,0
|
|
20240619,184700,19341902520,20500,20500,20500,20500,0
|
|
20240619,184600,19341902520,20500,20500,20500,20500,0
|
|
20240619,184500,19341902520,20500,20500,20500,20500,0
|
|
20240619,184400,19341902520,20500,20500,20500,20500,0
|
|
20240619,184300,19341902520,20500,20500,20500,20500,0
|
|
20240619,184200,19341902520,20500,20500,20500,20500,0
|
|
20240619,184100,19341902520,20500,20500,20500,20500,0
|
|
20240619,184000,19341902520,20500,20500,20500,20500,0
|
|
20240619,183900,19341902520,20500,20500,20500,20500,0
|
|
20240619,183800,19341902520,20500,20500,20500,20500,0
|
|
20240619,183700,19341902520,20500,20500,20500,20500,0
|
|
20240619,183600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,183500,19341902520,20500,20500,20500,20500,0
|
|
20240619,183400,19341902520,20500,20500,20500,20500,0
|
|
20240619,183300,19341902520,20500,20500,20500,20500,0
|
|
20240619,183200,19341902520,20500,20500,20500,20500,0
|
|
20240619,183100,19341902520,20500,20500,20500,20500,0
|
|
20240619,183000,19341902520,20500,20500,20500,20500,0
|
|
20240619,182900,19341902520,20500,20500,20500,20500,0
|
|
20240619,182800,19341902520,20500,20500,20500,20500,0
|
|
20240619,182700,19341902520,20500,20500,20500,20500,0
|
|
20240619,182600,19341902520,20500,20500,20500,20500,0
|
|
20240619,182500,19341902520,20500,20500,20500,20500,0
|
|
20240619,182400,19341902520,20500,20500,20500,20500,0
|
|
20240619,182300,19341902520,20500,20500,20500,20500,0
|
|
20240619,182200,19341902520,20500,20500,20500,20500,0
|
|
20240619,182100,19341902520,20500,20500,20500,20500,0
|
|
20240619,182000,19341902520,20500,20500,20500,20500,0
|
|
20240619,181900,19341902520,20500,20500,20500,20500,0
|
|
20240619,181800,19341902520,20500,20500,20500,20500,0
|
|
20240619,181700,19341902520,20500,20500,20500,20500,0
|
|
20240619,181600,19341902520,20500,20500,20500,20500,0
|
|
20240619,181500,19341902520,20500,20500,20500,20500,0
|
|
20240619,181400,19341902520,20500,20500,20500,20500,0
|
|
20240619,181300,19341902520,20500,20500,20500,20500,0
|
|
20240619,181200,19341902520,20500,20500,20500,20500,0
|
|
20240619,181100,19341902520,20500,20500,20500,20500,0
|
|
20240619,181000,19341902520,20500,20500,20500,20500,0
|
|
20240619,180900,19341902520,20500,20500,20500,20500,0
|
|
20240619,180800,19341902520,20500,20500,20500,20500,0
|
|
20240619,180700,19341902520,20500,20500,20500,20500,0
|
|
20240619,180600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,180500,19341902520,20500,20500,20500,20500,0
|
|
20240619,180400,19341902520,20500,20500,20500,20500,0
|
|
20240619,180300,19341902520,20500,20500,20500,20500,0
|
|
20240619,180200,19341902520,20500,20500,20500,20500,0
|
|
20240619,180100,19341902520,20500,20500,20500,20500,0
|
|
20240619,180000,19341902520,20500,20500,20500,20500,0
|
|
20240619,175900,19341902520,20500,20500,20500,20500,0
|
|
20240619,175800,19341902520,20500,20500,20500,20500,0
|
|
20240619,175700,19341902520,20500,20500,20500,20500,0
|
|
20240619,175600,19341902520,20500,20500,20500,20500,0
|
|
20240619,175500,19341902520,20500,20500,20500,20500,0
|
|
20240619,175400,19341902520,20500,20500,20500,20500,0
|
|
20240619,175300,19341902520,20500,20500,20500,20500,0
|
|
20240619,175200,19341902520,20500,20500,20500,20500,0
|
|
20240619,175100,19341902520,20500,20500,20500,20500,0
|
|
20240619,175000,19341902520,20500,20500,20500,20500,0
|
|
20240619,174900,19341902520,20500,20500,20500,20500,0
|
|
20240619,174800,19341902520,20500,20500,20500,20500,0
|
|
20240619,174700,19341902520,20500,20500,20500,20500,0
|
|
20240619,174600,19341902520,20500,20500,20500,20500,0
|
|
20240619,174500,19341902520,20500,20500,20500,20500,0
|
|
20240619,174400,19341902520,20500,20500,20500,20500,0
|
|
20240619,174300,19341902520,20500,20500,20500,20500,0
|
|
20240619,174200,19341902520,20500,20500,20500,20500,0
|
|
20240619,174100,19341902520,20500,20500,20500,20500,0
|
|
20240619,174000,19341902520,20500,20500,20500,20500,0
|
|
20240619,173900,19341902520,20500,20500,20500,20500,0
|
|
20240619,173800,19341902520,20500,20500,20500,20500,0
|
|
20240619,173700,19341902520,20500,20500,20500,20500,0
|
|
20240619,173600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,173500,19341902520,20500,20500,20500,20500,0
|
|
20240619,173400,19341902520,20500,20500,20500,20500,0
|
|
20240619,173300,19341902520,20500,20500,20500,20500,0
|
|
20240619,173200,19341902520,20500,20500,20500,20500,0
|
|
20240619,173100,19341902520,20500,20500,20500,20500,0
|
|
20240619,173000,19341902520,20500,20500,20500,20500,0
|
|
20240619,172900,19341902520,20500,20500,20500,20500,0
|
|
20240619,172800,19341902520,20500,20500,20500,20500,0
|
|
20240619,172700,19341902520,20500,20500,20500,20500,0
|
|
20240619,172600,19341902520,20500,20500,20500,20500,0
|
|
20240619,172500,19341902520,20500,20500,20500,20500,0
|
|
20240619,172400,19341902520,20500,20500,20500,20500,0
|
|
20240619,172300,19341902520,20500,20500,20500,20500,0
|
|
20240619,172200,19341902520,20500,20500,20500,20500,0
|
|
20240619,172100,19341902520,20500,20500,20500,20500,0
|
|
20240619,172000,19341902520,20500,20500,20500,20500,0
|
|
20240619,171900,19341902520,20500,20500,20500,20500,0
|
|
20240619,171800,19341902520,20500,20500,20500,20500,0
|
|
20240619,171700,19341902520,20500,20500,20500,20500,0
|
|
20240619,171600,19341902520,20500,20500,20500,20500,0
|
|
20240619,171500,19341902520,20500,20500,20500,20500,0
|
|
20240619,171400,19341902520,20500,20500,20500,20500,0
|
|
20240619,171300,19341902520,20500,20500,20500,20500,0
|
|
20240619,171200,19341902520,20500,20500,20500,20500,0
|
|
20240619,171100,19341902520,20500,20500,20500,20500,0
|
|
20240619,171000,19341902520,20500,20500,20500,20500,0
|
|
20240619,170900,19341902520,20500,20500,20500,20500,0
|
|
20240619,170800,19341902520,20500,20500,20500,20500,0
|
|
20240619,170700,19341902520,20500,20500,20500,20500,0
|
|
20240619,170600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,170500,19341902520,20500,20500,20500,20500,0
|
|
20240619,170400,19341902520,20500,20500,20500,20500,0
|
|
20240619,170300,19341902520,20500,20500,20500,20500,0
|
|
20240619,170200,19341902520,20500,20500,20500,20500,0
|
|
20240619,170100,19341902520,20500,20500,20500,20500,0
|
|
20240619,170000,19341902520,20500,20500,20500,20500,0
|
|
20240619,165900,19341902520,20500,20500,20500,20500,0
|
|
20240619,165800,19341902520,20500,20500,20500,20500,0
|
|
20240619,165700,19341902520,20500,20500,20500,20500,0
|
|
20240619,165600,19341902520,20500,20500,20500,20500,0
|
|
20240619,165500,19341902520,20500,20500,20500,20500,0
|
|
20240619,165400,19341902520,20500,20500,20500,20500,0
|
|
20240619,165300,19341902520,20500,20500,20500,20500,0
|
|
20240619,165200,19341902520,20500,20500,20500,20500,0
|
|
20240619,165100,19341902520,20500,20500,20500,20500,0
|
|
20240619,165000,19341902520,20500,20500,20500,20500,0
|
|
20240619,164900,19341902520,20500,20500,20500,20500,0
|
|
20240619,164800,19341902520,20500,20500,20500,20500,0
|
|
20240619,164700,19341902520,20500,20500,20500,20500,0
|
|
20240619,164600,19341902520,20500,20500,20500,20500,0
|
|
20240619,164500,19341902520,20500,20500,20500,20500,0
|
|
20240619,164400,19341902520,20500,20500,20500,20500,0
|
|
20240619,164300,19341902520,20500,20500,20500,20500,0
|
|
20240619,164200,19341902520,20500,20500,20500,20500,0
|
|
20240619,164100,19341902520,20500,20500,20500,20500,0
|
|
20240619,164000,19341902520,20500,20500,20500,20500,0
|
|
20240619,163900,19341902520,20500,20500,20500,20500,0
|
|
20240619,163800,19341902520,20500,20500,20500,20500,0
|
|
20240619,163700,19341902520,20500,20500,20500,20500,0
|
|
20240619,163600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,163500,19341902520,20500,20500,20500,20500,0
|
|
20240619,163400,19341902520,20500,20500,20500,20500,0
|
|
20240619,163300,19341902520,20500,20500,20500,20500,0
|
|
20240619,163200,19341902520,20500,20500,20500,20500,0
|
|
20240619,163100,19341902520,20500,20500,20500,20500,0
|
|
20240619,163000,19341902520,20500,20500,20500,20500,0
|
|
20240619,162900,19341902520,20500,20500,20500,20500,0
|
|
20240619,162800,19341902520,20500,20500,20500,20500,0
|
|
20240619,162700,19341902520,20500,20500,20500,20500,0
|
|
20240619,162600,19341902520,20500,20500,20500,20500,0
|
|
20240619,162500,19341902520,20500,20500,20500,20500,0
|
|
20240619,162400,19341902520,20500,20500,20500,20500,0
|
|
20240619,162300,19341902520,20500,20500,20500,20500,0
|
|
20240619,162200,19341902520,20500,20500,20500,20500,0
|
|
20240619,162100,19341902520,20500,20500,20500,20500,0
|
|
20240619,162000,19341902520,20500,20500,20500,20500,0
|
|
20240619,161900,19341902520,20500,20500,20500,20500,0
|
|
20240619,161800,19341902520,20500,20500,20500,20500,0
|
|
20240619,161700,19341902520,20500,20500,20500,20500,0
|
|
20240619,161600,19341902520,20500,20500,20500,20500,0
|
|
20240619,161500,19341902520,20500,20500,20500,20500,0
|
|
20240619,161400,19341902520,20500,20500,20500,20500,0
|
|
20240619,161300,19341902520,20500,20500,20500,20500,0
|
|
20240619,161200,19341902520,20500,20500,20500,20500,0
|
|
20240619,161100,19341902520,20500,20500,20500,20500,0
|
|
20240619,161000,19341902520,20500,20500,20500,20500,0
|
|
20240619,160900,19341902520,20500,20500,20500,20500,0
|
|
20240619,160800,19341902520,20500,20500,20500,20500,0
|
|
20240619,160700,19341902520,20500,20500,20500,20500,0
|
|
20240619,160600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,160500,19341902520,20500,20500,20500,20500,0
|
|
20240619,160400,19341902520,20500,20500,20500,20500,0
|
|
20240619,160300,19341902520,20500,20500,20500,20500,0
|
|
20240619,160200,19341902520,20500,20500,20500,20500,0
|
|
20240619,160100,19341902520,20500,20500,20500,20500,0
|
|
20240619,160000,19341902520,20500,20500,20500,20500,0
|
|
20240619,155900,19341902520,20500,20500,20500,20500,0
|
|
20240619,155800,19341902520,20500,20500,20500,20500,0
|
|
20240619,155700,19341902520,20500,20500,20500,20500,0
|
|
20240619,155600,19341902520,20500,20500,20500,20500,0
|
|
20240619,155500,19341902520,20500,20500,20500,20500,0
|
|
20240619,155400,19341902520,20500,20500,20500,20500,0
|
|
20240619,155300,19341902520,20500,20500,20500,20500,0
|
|
20240619,155200,19341902520,20500,20500,20500,20500,0
|
|
20240619,155100,19341902520,20500,20500,20500,20500,0
|
|
20240619,155000,19341902520,20500,20500,20500,20500,0
|
|
20240619,154900,19341902520,20500,20500,20500,20500,0
|
|
20240619,154800,19341902520,20500,20500,20500,20500,0
|
|
20240619,154700,19341902520,20500,20500,20500,20500,0
|
|
20240619,154600,19341902520,20500,20500,20500,20500,0
|
|
20240619,154500,19341902520,20500,20500,20500,20500,0
|
|
20240619,154400,19341902520,20500,20500,20500,20500,0
|
|
20240619,154300,19341902520,20500,20500,20500,20500,0
|
|
20240619,154200,19341902520,20500,20500,20500,20500,0
|
|
20240619,154100,19341902520,20500,20500,20500,20500,0
|
|
20240619,154000,19341902520,20500,20500,20500,20500,0
|
|
20240619,153900,19341902520,20500,20500,20500,20500,0
|
|
20240619,153800,19341902520,20500,20500,20500,20500,0
|
|
20240619,153700,19341902520,20500,20500,20500,20500,0
|
|
20240619,153600,19341902520,20500,20500,20500,20500,31115
|
|
20240619,153500,19341902520,20500,20500,20500,20500,0
|
|
20240619,153400,19341902520,20500,20500,20500,20500,0
|
|
20240619,153300,19341902520,20500,20500,20500,20500,0
|
|
20240619,153200,19341902520,20500,20500,20500,20500,0
|
|
20240619,153100,19341902520,20500,20500,20500,20500,0
|
|
20240619,153000,19341902520,20500,20500,20500,20500,31115
|
|
20240619,152900,18704045020,20350,20350,20350,20350,0
|
|
20240619,152800,18704045020,20350,20350,20350,20350,0
|
|
20240619,152700,18704045020,20350,20350,20350,20350,0
|
|
20240619,152600,18704045020,20350,20350,20350,20350,0
|
|
20240619,152500,18704045020,20350,20350,20350,20350,0
|
|
20240619,152400,18704045020,20350,20350,20350,20350,0
|
|
20240619,152300,18704045020,20350,20350,20350,20350,0
|
|
20240619,152200,18704045020,20350,20350,20350,20350,0
|
|
20240619,152100,18704045020,20350,20350,20350,20350,0
|
|
20240619,152000,18704045020,20350,20350,20350,20350,0
|
|
20240619,151900,18704045020,20350,20400,20400,20350,6256
|
|
20240619,151800,18576519570,20350,20300,20400,20300,7197
|
|
20240619,151700,18430077220,20300,20300,20350,20300,2221
|
|
20240619,151600,18384937620,20300,20300,20350,20300,2070
|
|
20240619,151500,18342916520,20300,20350,20350,20250,4117
|
|
20240619,151400,18259337920,20350,20300,20350,20300,4391
|
|
20240619,151300,18169995520,20300,20300,20350,20250,5436
|
|
20240619,151200,18059636870,20300,20250,20300,20250,1526
|
|
20240619,151100,18028684320,20250,20300,20300,20250,2930
|
|
20240619,151000,17969342120,20300,20250,20300,20250,363
|
|
20240619,150900,17961982970,20250,20300,20300,20250,815
|
|
20240619,150800,17945465120,20300,20300,20300,20250,1880
|
|
20240619,150700,17907327170,20300,20250,20300,20250,4237
|
|
20240619,150600,17821524220,20300,20250,20300,20250,1035
|
|
20240619,150500,17800531320,20250,20250,20300,20250,1616
|
|
20240619,150400,17767785270,20200,20300,20300,20200,1650
|
|
20240619,150300,17734371870,20300,20250,20300,20200,2107
|
|
20240619,150200,17691690370,20200,20250,20300,20200,1132
|
|
20240619,150100,17668771520,20250,20250,20300,20250,2234
|
|
20240619,150000,17623531770,20250,20250,20300,20200,3492
|
|
20240619,145900,17552801870,20200,20250,20250,20200,1471
|
|
20240619,145800,17523035620,20250,20200,20250,20200,1414
|
|
20240619,145700,17494414420,20200,20200,20250,20200,1753
|
|
20240619,145600,17458978820,20200,20200,20200,20200,580
|
|
20240619,145500,17447262820,20150,20250,20250,20150,3463
|
|
20240619,145400,17377310970,20250,20200,20300,20200,1876
|
|
20240619,145300,17339339770,20200,20250,20250,20200,615
|
|
20240619,145200,17326902670,20250,20250,20300,20200,1810
|
|
20240619,145100,17290248820,20250,20100,20300,20100,8749
|
|
20240619,145000,17113457120,20100,20050,20100,20050,4419
|
|
20240619,144900,17024660970,20050,20050,20100,20050,640
|
|
20240619,144800,17011822320,20100,20050,20100,20050,564
|
|
20240619,144700,17000514070,20050,20000,20050,20000,919
|
|
20240619,144600,16982094720,20000,20000,20000,20000,1146
|
|
20240619,144500,16959174720,20000,20000,20050,19990,1227
|
|
20240619,144400,16934616620,20000,20100,20150,20000,7189
|
|
20240619,144300,16790611170,20150,20150,20150,20100,418
|
|
20240619,144200,16782205220,20150,20150,20150,20100,432
|
|
20240619,144100,16773521170,20150,20150,20150,20100,390
|
|
20240619,144000,16765672370,20100,20150,20150,20100,979
|
|
20240619,143900,16745951920,20150,20100,20150,20100,811
|
|
20240619,143800,16729650370,20150,20100,20150,20100,410
|
|
20240619,143700,16721409270,20100,20100,20150,20100,1029
|
|
20240619,143600,16700723070,20150,20100,20150,20100,470
|
|
20240619,143500,16691268520,20150,20100,20150,20100,620
|
|
20240619,143400,16678784020,20100,20150,20150,20100,628
|
|
20240619,143300,16666161020,20100,20100,20150,20100,205
|
|
20240619,143200,16662040320,20150,20100,20150,20100,1169
|
|
20240619,143100,16638535470,20150,20100,20150,20100,1055
|
|
20240619,143000,16617329570,20100,20100,20150,20050,2887
|
|
20240619,142900,16559344720,20100,20100,20100,20050,334
|
|
20240619,142800,16552647420,20100,20050,20100,20050,232
|
|
20240619,142700,16547994470,20050,20100,20100,20050,516
|
|
20240619,142600,16537648570,20050,20050,20100,20050,380
|
|
20240619,142500,16530014670,20050,20100,20100,20050,395
|
|
20240619,142400,16522093920,20100,20100,20150,20050,892
|
|
20240619,142300,16504167570,20150,19960,20150,19960,8797
|
|
20240619,142200,16327693650,19960,19890,19960,19890,1260
|
|
20240619,142100,16302592110,19890,19870,19890,19870,184
|
|
20240619,142000,16298933220,19880,19880,19880,19870,15
|
|
20240619,141900,16298635080,19880,19870,19880,19860,288
|
|
20240619,141800,16292910560,19870,19850,19880,19850,73
|
|
20240619,141700,16291460550,19840,19840,19850,19840,131
|
|
20240619,141600,16288861500,19840,19880,19880,19830,317
|
|
20240619,141500,16282570300,19880,19830,19880,19830,186
|
|
20240619,141400,16278880870,19870,19800,19880,19800,61
|
|
20240619,141300,16277672700,19800,19790,19800,19760,889
|
|
20240619,141200,16260088850,19800,19960,19960,19760,8777
|
|
20240619,141100,16085726090,19970,19940,19970,19940,420
|
|
20240619,141000,16077348110,19940,19940,19940,19930,735
|
|
20240619,140900,16062694050,19940,19920,19940,19920,318
|
|
20240619,140800,16056358150,19920,19930,19930,19920,659
|
|
20240619,140700,16043230670,19940,19900,19940,19900,150
|
|
20240619,140600,16040244160,19900,19890,19920,19890,515
|
|
20240619,140500,16029995780,19890,19990,19990,19890,3862
|
|
20240619,140400,15952972710,19990,19990,20000,19990,423
|
|
20240619,140300,15944516840,19990,19990,19990,19990,372
|
|
20240619,140200,15937080560,19990,20000,20000,19990,179
|
|
20240619,140100,15933500610,20000,19990,20000,19990,347
|
|
20240619,140000,15926562070,19990,19990,19990,19990,523
|
|
20240619,135900,15916107300,19990,20000,20000,19990,238
|
|
20240619,135800,15911347950,19970,20000,20000,19970,447
|
|
20240619,135700,15902410430,20000,20050,20050,20000,733
|
|
20240619,135600,15887723480,20000,20050,20100,20000,4484
|
|
20240619,135500,15797955380,20100,20100,20100,20050,1580
|
|
20240619,135400,15766197630,20150,19990,20150,19990,7023
|
|
20240619,135300,15625455110,19990,20000,20000,19990,1155
|
|
20240619,135200,15602355610,20000,19950,20000,19940,4322
|
|
20240619,135100,15515979200,19950,19960,19970,19950,1432
|
|
20240619,135000,15487404690,19960,19990,19990,19950,1160
|
|
20240619,134900,15464240650,19990,19990,20050,19990,1200
|
|
20240619,134800,15440247560,19990,20000,20000,19990,617
|
|
20240619,134700,15427911880,20000,20050,20050,19990,2594
|
|
20240619,134600,15376017310,20000,20000,20050,20000,786
|
|
20240619,134500,15360279660,20000,20100,20150,20000,4460
|
|
20240619,134400,15270822960,20100,19930,20100,19930,7317
|
|
20240619,134300,15124271600,19940,19860,19940,19850,2575
|
|
20240619,134200,15073046220,19860,19850,19860,19850,211
|
|
20240619,134100,15068857480,19850,19850,19860,19850,323
|
|
20240619,134000,15062443710,19840,19850,19870,19840,807
|
|
20240619,133900,15046416230,19850,19840,19860,19830,546
|
|
20240619,133800,15035578420,19820,19830,19830,19820,370
|
|
20240619,133700,15028243450,19840,19840,19840,19830,315
|
|
20240619,133600,15021994450,19840,19910,19910,19830,1305
|
|
20240619,133500,14996080610,19910,19860,19910,19840,3529
|
|
20240619,133400,14925927970,19860,19810,19860,19810,1475
|
|
20240619,133300,14896668360,19810,19760,19810,19750,2420
|
|
20240619,133200,14848783530,19760,19710,19760,19710,1074
|
|
20240619,133100,14827583390,19710,19640,19710,19640,3218
|
|
20240619,133000,14764321630,19640,19630,19640,19610,2197
|
|
20240619,132900,14721200490,19630,19620,19630,19610,550
|
|
20240619,132800,14710410630,19620,19610,19620,19610,1392
|
|
20240619,132700,14683103230,19610,19610,19620,19610,760
|
|
20240619,132600,14668199370,19620,19620,19620,19610,1604
|
|
20240619,132500,14636734090,19620,19620,19630,19620,1285
|
|
20240619,132400,14611520370,19630,19630,19630,19620,242
|
|
20240619,132300,14606770300,19630,19630,19630,19620,432
|
|
20240619,132200,14598292550,19630,19620,19630,19620,321
|
|
20240619,132100,14591994130,19630,19630,19630,19620,434
|
|
20240619,132000,14583476130,19620,19630,19640,19620,2048
|
|
20240619,131900,14543282060,19630,19630,19640,19630,753
|
|
20240619,131800,14528500530,19630,19640,19650,19630,758
|
|
20240619,131700,14513617160,19650,19640,19650,19640,748
|
|
20240619,131600,14498924680,19640,19640,19650,19640,399
|
|
20240619,131500,14491088120,19640,19640,19650,19640,778
|
|
20240619,131400,14475807960,19640,19650,19650,19640,982
|
|
20240619,131300,14456517960,19650,19640,19650,19640,49
|
|
20240619,131200,14455555420,19650,19640,19650,19640,744
|
|
20240619,131100,14440937630,19650,19640,19650,19640,609
|
|
20240619,131000,14428976460,19640,19640,19650,19640,1039
|
|
20240619,130900,14408570400,19640,19640,19650,19640,418
|
|
20240619,130800,14400359720,19640,19650,19650,19640,597
|
|
20240619,130700,14388633670,19650,19650,19660,19640,337
|
|
20240619,130600,14382011680,19650,19650,19650,19640,333
|
|
20240619,130500,14375470770,19650,19650,19650,19640,983
|
|
20240619,130400,14356161520,19650,19650,19650,19640,441
|
|
20240619,130300,14347496680,19650,19650,19650,19640,196
|
|
20240619,130200,14343645370,19650,19660,19660,19650,640
|
|
20240619,130100,14331069300,19660,19640,19660,19640,820
|
|
20240619,130000,14314956560,19640,19650,19650,19640,458
|
|
20240619,125900,14305961010,19640,19640,19650,19640,264
|
|
20240619,125800,14300775910,19640,19640,19650,19640,261
|
|
20240619,125700,14295648730,19650,19640,19650,19640,897
|
|
20240619,125600,14278029000,19640,19660,19660,19640,1717
|
|
20240619,125500,14244285900,19680,19660,19690,19650,203
|
|
20240619,125400,14240293990,19660,19660,19690,19660,239
|
|
20240619,125300,14235594990,19690,19710,19710,19650,472
|
|
20240619,125200,14226314670,19710,19670,19710,19660,962
|
|
20240619,125100,14207399100,19670,19670,19670,19660,130
|
|
20240619,125000,14204842160,19670,19660,19680,19660,370
|
|
20240619,124900,14197565130,19670,19680,19680,19660,1055
|
|
20240619,124800,14176810670,19680,19720,19720,19680,54
|
|
20240619,124700,14175747090,19720,19710,19720,19690,493
|
|
20240619,124600,14166032930,19710,19730,19730,19710,222
|
|
20240619,124500,14161655100,19720,19710,19740,19710,93
|
|
20240619,124400,14159820270,19710,19650,19710,19640,1577
|
|
20240619,124300,14128788730,19640,19660,19690,19640,1383
|
|
20240619,124200,14101606980,19660,19650,19700,19640,1363
|
|
20240619,124100,14074815150,19650,19700,19710,19650,2354
|
|
20240619,124000,14028488710,19700,19710,19720,19700,1163
|
|
20240619,123900,14005571570,19710,19710,19710,19710,412
|
|
20240619,123800,13997451050,19720,19720,19720,19710,153
|
|
20240619,123700,13994434040,19720,19730,19730,19700,1325
|
|
20240619,123600,13968308070,19740,19760,19760,19740,324
|
|
20240619,123500,13961906550,19730,19770,19770,19730,563
|
|
20240619,123400,13950781060,19760,19790,19790,19760,969
|
|
20240619,123300,13931624500,19790,19760,19790,19760,2376
|
|
20240619,123200,13884636880,19770,19720,19770,19720,484
|
|
20240619,123100,13875085010,19720,19710,19720,19700,739
|
|
20240619,123000,13860517160,19710,19710,19710,19700,624
|
|
20240619,122900,13848218210,19700,19710,19720,19700,347
|
|
20240619,122800,13841380340,19710,19710,19710,19700,244
|
|
20240619,122700,13836573350,19710,19680,19720,19670,510
|
|
20240619,122600,13826531890,19680,19690,19700,19680,937
|
|
20240619,122500,13808084060,19690,19650,19700,19650,1151
|
|
20240619,122400,13785453620,19660,19640,19660,19640,777
|
|
20240619,122300,13770189960,19640,19650,19660,19630,3252
|
|
20240619,122200,13706334690,19650,19650,19650,19640,1086
|
|
20240619,122100,13684998400,19650,19650,19660,19630,1933
|
|
20240619,122000,13647028570,19660,19650,19660,19640,323
|
|
20240619,121900,13640681530,19640,19660,19660,19630,3294
|
|
20240619,121800,13575963770,19660,19680,19680,19650,463
|
|
20240619,121700,13566858130,19680,19700,19700,19650,1292
|
|
20240619,121600,13541447560,19710,19700,19710,19670,425
|
|
20240619,121500,13533083020,19710,19720,19720,19680,959
|
|
20240619,121400,13514185660,19710,19680,19720,19660,2765
|
|
20240619,121300,13459735310,19670,19650,19670,19640,1086
|
|
20240619,121200,13438393290,19650,19640,19650,19630,2703
|
|
20240619,121100,13385302920,19640,19690,19700,19640,1084
|
|
20240619,121000,13363981630,19700,19700,19740,19630,5037
|
|
20240619,120900,13264845390,19700,19790,19790,19700,12474
|
|
20240619,120800,13018506490,19790,19790,19800,19790,1532
|
|
20240619,120700,12988184140,19800,19820,19820,19790,1385
|
|
20240619,120600,12960762690,19800,19820,19820,19800,2717
|
|
20240619,120500,12906943150,19810,19820,19820,19810,392
|
|
20240619,120400,12899177600,19810,19850,19930,19800,9632
|
|
20240619,120300,12708239060,19850,19890,19890,19850,4329
|
|
20240619,120200,12622268820,19900,19940,19950,19900,1661
|
|
20240619,120100,12589204420,19920,19960,19960,19920,791
|
|
20240619,120000,12573432860,19960,19950,19970,19950,1743
|
|
20240619,115900,12538631960,19960,19990,19990,19920,491
|
|
20240619,115800,12528841450,19990,19970,20000,19950,1622
|
|
20240619,115700,12496462820,20000,20000,20000,19960,2186
|
|
20240619,115600,12452775950,19980,19980,20000,19950,1289
|
|
20240619,115500,12427015420,19980,19990,20000,19920,2055
|
|
20240619,115400,12385991860,20000,19970,20050,19890,1010
|
|
20240619,115300,12365794550,19970,19860,19970,19860,3106
|
|
20240619,115200,12304003720,19860,19860,19870,19850,1116
|
|
20240619,115100,12281841360,19860,19860,19860,19850,2139
|
|
20240619,115000,12239367660,19860,19890,19890,19860,3245
|
|
20240619,114900,12174874300,19900,19900,19900,19890,376
|
|
20240619,114800,12167392060,19900,19920,19920,19900,884
|
|
20240619,114700,12149796490,19920,19950,19950,19920,961
|
|
20240619,114600,12130644970,19950,19910,19950,19910,262
|
|
20240619,114500,12125423150,19900,19880,19900,19870,589
|
|
20240619,114400,12113712190,19870,19900,19900,19870,1535
|
|
20240619,114300,12083192420,19880,19860,19890,19850,514
|
|
20240619,114200,12072977480,19850,19860,19860,19840,1071
|
|
20240619,114100,12051717490,19850,19870,19900,19840,4155
|
|
20240619,114000,11969224710,19870,19890,19910,19870,2743
|
|
20240619,113900,11914683550,19890,19930,19930,19890,5841
|
|
20240619,113800,11798382700,19930,19920,19930,19920,455
|
|
20240619,113700,11789318380,19920,19910,19950,19910,1186
|
|
20240619,113600,11765687820,19910,19940,19940,19910,2281
|
|
20240619,113500,11720246670,19940,19980,19980,19920,4109
|
|
20240619,113400,11638336500,19980,19950,19980,19920,2300
|
|
20240619,113300,11592455460,19930,19980,19990,19930,3347
|
|
20240619,113200,11525689940,19950,20050,20050,19950,13088
|
|
20240619,113100,11264020670,20050,20050,20100,20050,1409
|
|
20240619,113000,11235765870,20050,20050,20100,20050,218
|
|
20240619,112900,11231394720,20050,20100,20100,20050,1499
|
|
20240619,112800,11201339120,20050,20050,20100,20050,666
|
|
20240619,112700,11187985520,20050,20100,20100,20050,79
|
|
20240619,112600,11186400570,20100,20050,20100,20050,270
|
|
20240619,112500,11180979320,20050,20100,20100,20050,683
|
|
20240619,112400,11167283220,20050,20100,20100,20050,763
|
|
20240619,112300,11151976770,20100,20100,20100,20050,227
|
|
20240619,112200,11147417070,20050,20100,20100,20050,445
|
|
20240619,112100,11138480920,20050,20100,20100,20050,844
|
|
20240619,112000,11121553370,20100,20050,20100,20050,457
|
|
20240619,111900,11112370970,20050,20050,20100,20050,336
|
|
20240619,111800,11105633370,20050,20100,20100,20050,1615
|
|
20240619,111700,11073225620,20100,20150,20150,20100,397
|
|
20240619,111600,11065245770,20150,20100,20150,20100,190
|
|
20240619,111500,11061425770,20100,20050,20100,20050,826
|
|
20240619,111400,11044846220,20100,20050,20100,20050,1222
|
|
20240619,111300,11020339720,20050,20050,20100,20050,1477
|
|
20240619,111200,10990708020,20050,20100,20100,20050,809
|
|
20240619,111100,10974450370,20150,20100,20150,20050,3093
|
|
20240619,111000,10912281720,20100,20150,20150,20100,362
|
|
20240619,110900,10904987470,20150,20150,20200,20150,324
|
|
20240619,110800,10898457220,20200,20200,20200,20150,509
|
|
20240619,110700,10888200620,20150,20200,20200,20150,1588
|
|
20240619,110600,10856181320,20200,20200,20200,20200,57
|
|
20240619,110500,10855029920,20250,20250,20250,20200,2230
|
|
20240619,110400,10809933720,20250,20300,20300,20250,236
|
|
20240619,110300,10805143720,20300,20300,20300,20300,126
|
|
20240619,110200,10802585920,20300,20300,20350,20300,551
|
|
20240619,110100,10791399520,20300,20300,20350,20300,355
|
|
20240619,110000,10784190820,20350,20350,20350,20300,1327
|
|
20240619,105900,10757235120,20350,20350,20350,20300,407
|
|
20240619,105800,10748965770,20300,20300,20300,20250,885
|
|
20240619,105700,10731001670,20250,20250,20300,20250,755
|
|
20240619,105600,10715705320,20250,20250,20300,20200,2022
|
|
20240619,105500,10674753720,20200,20250,20250,20200,725
|
|
20240619,105400,10660075120,20250,20200,20250,20150,683
|
|
20240619,105300,10646275570,20150,20200,20200,20150,1069
|
|
20240619,105200,10624696020,20200,20300,20300,20200,724
|
|
20240619,105100,10610018020,20300,20200,20300,20150,3310
|
|
20240619,105000,10543052620,20250,20150,20250,20150,789
|
|
20240619,104900,10527111220,20200,20150,20200,20150,1405
|
|
20240619,104800,10498796920,20150,20150,20150,20100,1095
|
|
20240619,104700,10476742520,20150,20100,20200,20100,522
|
|
20240619,104600,10466220320,20100,20050,20100,20000,1842
|
|
20240619,104500,10429267470,20000,20050,20100,20000,2731
|
|
20240619,104400,10374541020,20050,20100,20100,20050,3315
|
|
20240619,104300,10308066020,20100,20100,20100,20100,3092
|
|
20240619,104200,10245916820,20100,20150,20150,20100,809
|
|
20240619,104100,10229617020,20100,20200,20200,20100,1854
|
|
20240619,104000,10192320220,20200,20200,20200,20150,441
|
|
20240619,103900,10183424570,20200,20150,20200,20100,1836
|
|
20240619,103800,10146492370,20100,20200,20200,20100,2712
|
|
20240619,103700,10091889320,20200,20200,20250,20150,1044
|
|
20240619,103600,10070804220,20200,20200,20250,20200,2492
|
|
20240619,103500,10020461170,20250,20250,20300,20200,1699
|
|
20240619,103400,9986077670,20250,20350,20350,20250,1850
|
|
20240619,103300,9948561570,20300,20400,20400,20300,8676
|
|
20240619,103200,9772091470,20400,20400,20450,20400,269
|
|
20240619,103100,9766603820,20400,20400,20450,20400,258
|
|
20240619,103000,9761333470,20400,20400,20450,20400,970
|
|
20240619,102900,9741544970,20450,20450,20450,20400,628
|
|
20240619,102800,9728729570,20450,20400,20450,20400,802
|
|
20240619,102700,9712354320,20400,20400,20450,20400,756
|
|
20240619,102600,9696918370,20450,20450,20450,20400,445
|
|
20240619,102500,9687820420,20450,20450,20450,20450,445
|
|
20240619,102400,9678720170,20450,20450,20450,20400,1139
|
|
20240619,102300,9655428370,20450,20500,20550,20450,396
|
|
20240619,102200,9647321520,20500,20550,20550,20500,803
|
|
20240619,102100,9630857770,20550,20550,20550,20550,369
|
|
20240619,102000,9623274820,20550,20500,20550,20500,162
|
|
20240619,101900,9619946170,20550,20600,20600,20500,3957
|
|
20240619,101800,9538621720,20600,20600,20600,20550,526
|
|
20240619,101700,9527787320,20600,20600,20650,20600,2161
|
|
20240619,101600,9483257470,20550,20550,20600,20550,2304
|
|
20240619,101500,9435821370,20550,20550,20550,20550,1424
|
|
20240619,101400,9406558170,20550,20550,20550,20500,4001
|
|
20240619,101300,9324357770,20500,20500,20500,20450,1367
|
|
20240619,101200,9296368870,20450,20450,20500,20400,822
|
|
20240619,101100,9279556470,20400,20500,20500,20400,8484
|
|
20240619,101000,9106338970,20500,20550,20550,20500,1230
|
|
20240619,100900,9081122170,20550,20600,20600,20500,574
|
|
20240619,100800,9069327520,20550,20650,20650,20550,1227
|
|
20240619,100700,9044051670,20650,20550,20650,20450,8191
|
|
20240619,100600,8875519670,20450,20550,20550,20450,1024
|
|
20240619,100500,8854544170,20550,20500,20550,20450,1169
|
|
20240619,100400,8830605720,20500,20550,20550,20450,1769
|
|
20240619,100300,8794410670,20500,20500,20500,20500,335
|
|
20240619,100200,8787543170,20500,20600,20600,20500,2473
|
|
20240619,100100,8736795020,20600,20600,20600,20500,3093
|
|
20240619,100000,8673152620,20600,20500,20600,20450,4152
|
|
20240619,095900,8587960070,20450,20450,20450,20450,715
|
|
20240619,095800,8573338320,20450,20450,20500,20450,1143
|
|
20240619,095700,8549954520,20500,20450,20500,20450,368
|
|
20240619,095600,8542423620,20500,20450,20500,20400,1351
|
|
20240619,095500,8514759420,20450,20350,20500,20350,1803
|
|
20240619,095400,8477985370,20350,20400,20450,20350,2709
|
|
20240619,095300,8422722720,20400,20400,20450,20400,2177
|
|
20240619,095200,8378308920,20350,20400,20450,20350,521
|
|
20240619,095100,8367691870,20450,20450,20450,20350,3485
|
|
20240619,095000,8296700720,20450,20500,20500,20350,5548
|
|
20240619,094900,8183377420,20500,20550,20600,20500,6961
|
|
20240619,094800,8040501370,20500,20600,20600,20500,6634
|
|
20240619,094700,7904234370,20600,20600,20650,20550,1928
|
|
20240619,094600,7864500820,20600,20700,20700,20550,18310
|
|
20240619,094500,7486819320,20700,20650,20700,20600,5753
|
|
20240619,094400,7368005170,20650,20650,20650,20600,2170
|
|
20240619,094300,7323200720,20600,20600,20600,20550,3445
|
|
20240619,094200,7252303170,20600,20700,20700,20550,5795
|
|
20240619,094100,7132772170,20700,20600,20750,20600,15546
|
|
20240619,094000,6811313370,20600,20550,20600,20500,4097
|
|
20240619,093900,6727118370,20550,20550,20550,20450,2009
|
|
20240619,093800,6685930820,20500,20400,20500,20400,3929
|
|
20240619,093700,6605513670,20400,20350,20400,20300,1830
|
|
20240619,093600,6568286870,20300,20450,20450,20300,4700
|
|
20240619,093500,6472602370,20400,20500,20500,20400,5429
|
|
20240619,093400,6361636370,20450,20300,20450,20300,2944
|
|
20240619,093300,6301538670,20300,20550,20550,20250,9911
|
|
20240619,093200,6099033070,20600,20300,20600,20300,15482
|
|
20240619,093100,5782885970,20300,20250,20300,20250,3190
|
|
20240619,093000,5718175520,20250,20300,20350,20200,2521
|
|
20240619,092900,5667071770,20350,20350,20450,20250,13154
|
|
20240619,092800,5399322620,20350,20200,20350,20200,8550
|
|
20240619,092700,5225839220,20200,20100,20200,20050,7645
|
|
20240619,092600,5071676970,20050,20150,20150,20050,3363
|
|
20240619,092500,5004098520,20150,19970,20150,19970,9605
|
|
20240619,092400,4811348220,19970,20100,20150,19970,9393
|
|
20240619,092300,4623278380,20100,20150,20200,20000,5758
|
|
20240619,092200,4507613630,20100,20150,20200,20050,6999
|
|
20240619,092100,4366649230,20200,20150,20200,20100,6418
|
|
20240619,092000,4237179380,20150,20000,20150,19990,3915
|
|
20240619,091900,4158707940,20000,20050,20050,20000,2184
|
|
20240619,091800,4115020490,20050,20050,20100,20000,2740
|
|
20240619,091700,4060121790,20050,19980,20050,19960,4245
|
|
20240619,091600,3975275350,19980,19980,20000,19970,2306
|
|
20240619,091500,3929194390,19970,19830,19980,19830,8783
|
|
20240619,091400,3754621250,19840,19940,19990,19840,9111
|
|
20240619,091300,3573259210,19940,20000,20000,19910,2121
|
|
20240619,091200,3530960940,20000,19810,20000,19760,8400
|
|
20240619,091100,3363901980,19780,19910,19910,19760,22569
|
|
20240619,091000,2916486660,19900,20000,20050,19890,20862
|
|
20240619,090900,2500384530,20000,20050,20100,19990,10466
|
|
20240619,090800,2290926240,20150,20100,20150,20000,8078
|
|
20240619,090700,2128852440,20150,20200,20200,20100,4825
|
|
20240619,090600,2031745540,20200,20100,20300,20050,10404
|
|
20240619,090500,1821898390,20100,19980,20150,19980,4090
|
|
20240619,090400,1739866700,20000,20150,20150,19960,20702
|
|
20240619,090300,1325519970,20150,20400,20450,20100,7892
|
|
20240619,090200,1165886320,20450,20300,20500,20300,6926
|
|
20240619,090100,1024494620,20350,19980,20350,19980,12175
|
|
20240619,090000,778094880,19970,20200,20300,19970,38340
|