758 lines
41 KiB
CSV
758 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,213500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,213400,36605121170,20750,20750,20750,20750,0
|
|
20240621,213300,36605121170,20750,20750,20750,20750,0
|
|
20240621,213200,36605121170,20750,20750,20750,20750,0
|
|
20240621,213100,36605121170,20750,20750,20750,20750,0
|
|
20240621,213000,36605121170,20750,20750,20750,20750,0
|
|
20240621,212900,36605121170,20750,20750,20750,20750,0
|
|
20240621,212800,36605121170,20750,20750,20750,20750,0
|
|
20240621,212700,36605121170,20750,20750,20750,20750,0
|
|
20240621,212600,36605121170,20750,20750,20750,20750,0
|
|
20240621,212500,36605121170,20750,20750,20750,20750,0
|
|
20240621,212400,36605121170,20750,20750,20750,20750,0
|
|
20240621,212300,36605121170,20750,20750,20750,20750,0
|
|
20240621,212200,36605121170,20750,20750,20750,20750,0
|
|
20240621,212100,36605121170,20750,20750,20750,20750,0
|
|
20240621,212000,36605121170,20750,20750,20750,20750,0
|
|
20240621,211900,36605121170,20750,20750,20750,20750,0
|
|
20240621,211800,36605121170,20750,20750,20750,20750,0
|
|
20240621,211700,36605121170,20750,20750,20750,20750,0
|
|
20240621,211600,36605121170,20750,20750,20750,20750,0
|
|
20240621,211500,36605121170,20750,20750,20750,20750,0
|
|
20240621,211400,36605121170,20750,20750,20750,20750,0
|
|
20240621,211300,36605121170,20750,20750,20750,20750,0
|
|
20240621,211200,36605121170,20750,20750,20750,20750,0
|
|
20240621,211100,36605121170,20750,20750,20750,20750,0
|
|
20240621,211000,36605121170,20750,20750,20750,20750,0
|
|
20240621,210900,36605121170,20750,20750,20750,20750,0
|
|
20240621,210800,36605121170,20750,20750,20750,20750,0
|
|
20240621,210700,36605121170,20750,20750,20750,20750,0
|
|
20240621,210600,36605121170,20750,20750,20750,20750,0
|
|
20240621,210500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,210400,36605121170,20750,20750,20750,20750,0
|
|
20240621,210300,36605121170,20750,20750,20750,20750,0
|
|
20240621,210200,36605121170,20750,20750,20750,20750,0
|
|
20240621,210100,36605121170,20750,20750,20750,20750,0
|
|
20240621,210000,36605121170,20750,20750,20750,20750,0
|
|
20240621,205900,36605121170,20750,20750,20750,20750,0
|
|
20240621,205800,36605121170,20750,20750,20750,20750,0
|
|
20240621,205700,36605121170,20750,20750,20750,20750,0
|
|
20240621,205600,36605121170,20750,20750,20750,20750,0
|
|
20240621,205500,36605121170,20750,20750,20750,20750,0
|
|
20240621,205400,36605121170,20750,20750,20750,20750,0
|
|
20240621,205300,36605121170,20750,20750,20750,20750,0
|
|
20240621,205200,36605121170,20750,20750,20750,20750,0
|
|
20240621,205100,36605121170,20750,20750,20750,20750,0
|
|
20240621,205000,36605121170,20750,20750,20750,20750,0
|
|
20240621,204900,36605121170,20750,20750,20750,20750,0
|
|
20240621,204800,36605121170,20750,20750,20750,20750,0
|
|
20240621,204700,36605121170,20750,20750,20750,20750,0
|
|
20240621,204600,36605121170,20750,20750,20750,20750,0
|
|
20240621,204500,36605121170,20750,20750,20750,20750,0
|
|
20240621,204400,36605121170,20750,20750,20750,20750,0
|
|
20240621,204300,36605121170,20750,20750,20750,20750,0
|
|
20240621,204200,36605121170,20750,20750,20750,20750,0
|
|
20240621,204100,36605121170,20750,20750,20750,20750,0
|
|
20240621,204000,36605121170,20750,20750,20750,20750,0
|
|
20240621,203900,36605121170,20750,20750,20750,20750,0
|
|
20240621,203800,36605121170,20750,20750,20750,20750,0
|
|
20240621,203700,36605121170,20750,20750,20750,20750,0
|
|
20240621,203600,36605121170,20750,20750,20750,20750,0
|
|
20240621,203500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,203400,36605121170,20750,20750,20750,20750,0
|
|
20240621,203300,36605121170,20750,20750,20750,20750,0
|
|
20240621,203200,36605121170,20750,20750,20750,20750,0
|
|
20240621,203100,36605121170,20750,20750,20750,20750,0
|
|
20240621,203000,36605121170,20750,20750,20750,20750,0
|
|
20240621,202900,36605121170,20750,20750,20750,20750,0
|
|
20240621,202800,36605121170,20750,20750,20750,20750,0
|
|
20240621,202700,36605121170,20750,20750,20750,20750,0
|
|
20240621,202600,36605121170,20750,20750,20750,20750,0
|
|
20240621,202500,36605121170,20750,20750,20750,20750,0
|
|
20240621,202400,36605121170,20750,20750,20750,20750,0
|
|
20240621,202300,36605121170,20750,20750,20750,20750,0
|
|
20240621,202200,36605121170,20750,20750,20750,20750,0
|
|
20240621,202100,36605121170,20750,20750,20750,20750,0
|
|
20240621,202000,36605121170,20750,20750,20750,20750,0
|
|
20240621,201900,36605121170,20750,20750,20750,20750,0
|
|
20240621,201800,36605121170,20750,20750,20750,20750,0
|
|
20240621,201700,36605121170,20750,20750,20750,20750,0
|
|
20240621,201600,36605121170,20750,20750,20750,20750,0
|
|
20240621,201500,36605121170,20750,20750,20750,20750,0
|
|
20240621,201400,36605121170,20750,20750,20750,20750,0
|
|
20240621,201300,36605121170,20750,20750,20750,20750,0
|
|
20240621,201200,36605121170,20750,20750,20750,20750,0
|
|
20240621,201100,36605121170,20750,20750,20750,20750,0
|
|
20240621,201000,36605121170,20750,20750,20750,20750,0
|
|
20240621,200900,36605121170,20750,20750,20750,20750,0
|
|
20240621,200800,36605121170,20750,20750,20750,20750,0
|
|
20240621,200700,36605121170,20750,20750,20750,20750,0
|
|
20240621,200600,36605121170,20750,20750,20750,20750,0
|
|
20240621,200500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,200400,36605121170,20750,20750,20750,20750,0
|
|
20240621,200300,36605121170,20750,20750,20750,20750,0
|
|
20240621,200200,36605121170,20750,20750,20750,20750,0
|
|
20240621,200100,36605121170,20750,20750,20750,20750,0
|
|
20240621,200000,36605121170,20750,20750,20750,20750,0
|
|
20240621,195900,36605121170,20750,20750,20750,20750,0
|
|
20240621,195800,36605121170,20750,20750,20750,20750,0
|
|
20240621,195700,36605121170,20750,20750,20750,20750,0
|
|
20240621,195600,36605121170,20750,20750,20750,20750,0
|
|
20240621,195500,36605121170,20750,20750,20750,20750,0
|
|
20240621,195400,36605121170,20750,20750,20750,20750,0
|
|
20240621,195300,36605121170,20750,20750,20750,20750,0
|
|
20240621,195200,36605121170,20750,20750,20750,20750,0
|
|
20240621,195100,36605121170,20750,20750,20750,20750,0
|
|
20240621,195000,36605121170,20750,20750,20750,20750,0
|
|
20240621,194900,36605121170,20750,20750,20750,20750,0
|
|
20240621,194800,36605121170,20750,20750,20750,20750,0
|
|
20240621,194700,36605121170,20750,20750,20750,20750,0
|
|
20240621,194600,36605121170,20750,20750,20750,20750,0
|
|
20240621,194500,36605121170,20750,20750,20750,20750,0
|
|
20240621,194400,36605121170,20750,20750,20750,20750,0
|
|
20240621,194300,36605121170,20750,20750,20750,20750,0
|
|
20240621,194200,36605121170,20750,20750,20750,20750,0
|
|
20240621,194100,36605121170,20750,20750,20750,20750,0
|
|
20240621,194000,36605121170,20750,20750,20750,20750,0
|
|
20240621,193900,36605121170,20750,20750,20750,20750,0
|
|
20240621,193800,36605121170,20750,20750,20750,20750,0
|
|
20240621,193700,36605121170,20750,20750,20750,20750,0
|
|
20240621,193600,36605121170,20750,20750,20750,20750,0
|
|
20240621,193500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,193400,36605121170,20750,20750,20750,20750,0
|
|
20240621,193300,36605121170,20750,20750,20750,20750,0
|
|
20240621,193200,36605121170,20750,20750,20750,20750,0
|
|
20240621,193100,36605121170,20750,20750,20750,20750,0
|
|
20240621,193000,36605121170,20750,20750,20750,20750,0
|
|
20240621,192900,36605121170,20750,20750,20750,20750,0
|
|
20240621,192800,36605121170,20750,20750,20750,20750,0
|
|
20240621,192700,36605121170,20750,20750,20750,20750,0
|
|
20240621,192600,36605121170,20750,20750,20750,20750,0
|
|
20240621,192500,36605121170,20750,20750,20750,20750,0
|
|
20240621,192400,36605121170,20750,20750,20750,20750,0
|
|
20240621,192300,36605121170,20750,20750,20750,20750,0
|
|
20240621,192200,36605121170,20750,20750,20750,20750,0
|
|
20240621,192100,36605121170,20750,20750,20750,20750,0
|
|
20240621,192000,36605121170,20750,20750,20750,20750,0
|
|
20240621,191900,36605121170,20750,20750,20750,20750,0
|
|
20240621,191800,36605121170,20750,20750,20750,20750,0
|
|
20240621,191700,36605121170,20750,20750,20750,20750,0
|
|
20240621,191600,36605121170,20750,20750,20750,20750,0
|
|
20240621,191500,36605121170,20750,20750,20750,20750,0
|
|
20240621,191400,36605121170,20750,20750,20750,20750,0
|
|
20240621,191300,36605121170,20750,20750,20750,20750,0
|
|
20240621,191200,36605121170,20750,20750,20750,20750,0
|
|
20240621,191100,36605121170,20750,20750,20750,20750,0
|
|
20240621,191000,36605121170,20750,20750,20750,20750,0
|
|
20240621,190900,36605121170,20750,20750,20750,20750,0
|
|
20240621,190800,36605121170,20750,20750,20750,20750,0
|
|
20240621,190700,36605121170,20750,20750,20750,20750,0
|
|
20240621,190600,36605121170,20750,20750,20750,20750,0
|
|
20240621,190500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,190400,36605121170,20750,20750,20750,20750,0
|
|
20240621,190300,36605121170,20750,20750,20750,20750,0
|
|
20240621,190200,36605121170,20750,20750,20750,20750,0
|
|
20240621,190100,36605121170,20750,20750,20750,20750,0
|
|
20240621,190000,36605121170,20750,20750,20750,20750,0
|
|
20240621,185900,36605121170,20750,20750,20750,20750,0
|
|
20240621,185800,36605121170,20750,20750,20750,20750,0
|
|
20240621,185700,36605121170,20750,20750,20750,20750,0
|
|
20240621,185600,36605121170,20750,20750,20750,20750,0
|
|
20240621,185500,36605121170,20750,20750,20750,20750,0
|
|
20240621,185400,36605121170,20750,20750,20750,20750,0
|
|
20240621,185300,36605121170,20750,20750,20750,20750,0
|
|
20240621,185200,36605121170,20750,20750,20750,20750,0
|
|
20240621,185100,36605121170,20750,20750,20750,20750,0
|
|
20240621,185000,36605121170,20750,20750,20750,20750,0
|
|
20240621,184900,36605121170,20750,20750,20750,20750,0
|
|
20240621,184800,36605121170,20750,20750,20750,20750,0
|
|
20240621,184700,36605121170,20750,20750,20750,20750,0
|
|
20240621,184600,36605121170,20750,20750,20750,20750,0
|
|
20240621,184500,36605121170,20750,20750,20750,20750,0
|
|
20240621,184400,36605121170,20750,20750,20750,20750,0
|
|
20240621,184300,36605121170,20750,20750,20750,20750,0
|
|
20240621,184200,36605121170,20750,20750,20750,20750,0
|
|
20240621,184100,36605121170,20750,20750,20750,20750,0
|
|
20240621,184000,36605121170,20750,20750,20750,20750,0
|
|
20240621,183900,36605121170,20750,20750,20750,20750,0
|
|
20240621,183800,36605121170,20750,20750,20750,20750,0
|
|
20240621,183700,36605121170,20750,20750,20750,20750,0
|
|
20240621,183600,36605121170,20750,20750,20750,20750,0
|
|
20240621,183500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,183400,36605121170,20750,20750,20750,20750,0
|
|
20240621,183300,36605121170,20750,20750,20750,20750,0
|
|
20240621,183200,36605121170,20750,20750,20750,20750,0
|
|
20240621,183100,36605121170,20750,20750,20750,20750,0
|
|
20240621,183000,36605121170,20750,20750,20750,20750,0
|
|
20240621,182900,36605121170,20750,20750,20750,20750,0
|
|
20240621,182800,36605121170,20750,20750,20750,20750,0
|
|
20240621,182700,36605121170,20750,20750,20750,20750,0
|
|
20240621,182600,36605121170,20750,20750,20750,20750,0
|
|
20240621,182500,36605121170,20750,20750,20750,20750,0
|
|
20240621,182400,36605121170,20750,20750,20750,20750,0
|
|
20240621,182300,36605121170,20750,20750,20750,20750,0
|
|
20240621,182200,36605121170,20750,20750,20750,20750,0
|
|
20240621,182100,36605121170,20750,20750,20750,20750,0
|
|
20240621,182000,36605121170,20750,20750,20750,20750,0
|
|
20240621,181900,36605121170,20750,20750,20750,20750,0
|
|
20240621,181800,36605121170,20750,20750,20750,20750,0
|
|
20240621,181700,36605121170,20750,20750,20750,20750,0
|
|
20240621,181600,36605121170,20750,20750,20750,20750,0
|
|
20240621,181500,36605121170,20750,20750,20750,20750,0
|
|
20240621,181400,36605121170,20750,20750,20750,20750,0
|
|
20240621,181300,36605121170,20750,20750,20750,20750,0
|
|
20240621,181200,36605121170,20750,20750,20750,20750,0
|
|
20240621,181100,36605121170,20750,20750,20750,20750,0
|
|
20240621,181000,36605121170,20750,20750,20750,20750,0
|
|
20240621,180900,36605121170,20750,20750,20750,20750,0
|
|
20240621,180800,36605121170,20750,20750,20750,20750,0
|
|
20240621,180700,36605121170,20750,20750,20750,20750,0
|
|
20240621,180600,36605121170,20750,20750,20750,20750,0
|
|
20240621,180500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,180400,36605121170,20750,20750,20750,20750,0
|
|
20240621,180300,36605121170,20750,20750,20750,20750,0
|
|
20240621,180200,36605121170,20750,20750,20750,20750,0
|
|
20240621,180100,36605121170,20750,20750,20750,20750,0
|
|
20240621,180000,36605121170,20750,20750,20750,20750,0
|
|
20240621,175900,36605121170,20750,20750,20750,20750,0
|
|
20240621,175800,36605121170,20750,20750,20750,20750,0
|
|
20240621,175700,36605121170,20750,20750,20750,20750,0
|
|
20240621,175600,36605121170,20750,20750,20750,20750,0
|
|
20240621,175500,36605121170,20750,20750,20750,20750,0
|
|
20240621,175400,36605121170,20750,20750,20750,20750,0
|
|
20240621,175300,36605121170,20750,20750,20750,20750,0
|
|
20240621,175200,36605121170,20750,20750,20750,20750,0
|
|
20240621,175100,36605121170,20750,20750,20750,20750,0
|
|
20240621,175000,36605121170,20750,20750,20750,20750,0
|
|
20240621,174900,36605121170,20750,20750,20750,20750,0
|
|
20240621,174800,36605121170,20750,20750,20750,20750,0
|
|
20240621,174700,36605121170,20750,20750,20750,20750,0
|
|
20240621,174600,36605121170,20750,20750,20750,20750,0
|
|
20240621,174500,36605121170,20750,20750,20750,20750,0
|
|
20240621,174400,36605121170,20750,20750,20750,20750,0
|
|
20240621,174300,36605121170,20750,20750,20750,20750,0
|
|
20240621,174200,36605121170,20750,20750,20750,20750,0
|
|
20240621,174100,36605121170,20750,20750,20750,20750,0
|
|
20240621,174000,36605121170,20750,20750,20750,20750,0
|
|
20240621,173900,36605121170,20750,20750,20750,20750,0
|
|
20240621,173800,36605121170,20750,20750,20750,20750,0
|
|
20240621,173700,36605121170,20750,20750,20750,20750,0
|
|
20240621,173600,36605121170,20750,20750,20750,20750,0
|
|
20240621,173500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,173400,36605121170,20750,20750,20750,20750,0
|
|
20240621,173300,36605121170,20750,20750,20750,20750,0
|
|
20240621,173200,36605121170,20750,20750,20750,20750,0
|
|
20240621,173100,36605121170,20750,20750,20750,20750,0
|
|
20240621,173000,36605121170,20750,20750,20750,20750,0
|
|
20240621,172900,36605121170,20750,20750,20750,20750,0
|
|
20240621,172800,36605121170,20750,20750,20750,20750,0
|
|
20240621,172700,36605121170,20750,20750,20750,20750,0
|
|
20240621,172600,36605121170,20750,20750,20750,20750,0
|
|
20240621,172500,36605121170,20750,20750,20750,20750,0
|
|
20240621,172400,36605121170,20750,20750,20750,20750,0
|
|
20240621,172300,36605121170,20750,20750,20750,20750,0
|
|
20240621,172200,36605121170,20750,20750,20750,20750,0
|
|
20240621,172100,36605121170,20750,20750,20750,20750,0
|
|
20240621,172000,36605121170,20750,20750,20750,20750,0
|
|
20240621,171900,36605121170,20750,20750,20750,20750,0
|
|
20240621,171800,36605121170,20750,20750,20750,20750,0
|
|
20240621,171700,36605121170,20750,20750,20750,20750,0
|
|
20240621,171600,36605121170,20750,20750,20750,20750,0
|
|
20240621,171500,36605121170,20750,20750,20750,20750,0
|
|
20240621,171400,36605121170,20750,20750,20750,20750,0
|
|
20240621,171300,36605121170,20750,20750,20750,20750,0
|
|
20240621,171200,36605121170,20750,20750,20750,20750,0
|
|
20240621,171100,36605121170,20750,20750,20750,20750,0
|
|
20240621,171000,36605121170,20750,20750,20750,20750,0
|
|
20240621,170900,36605121170,20750,20750,20750,20750,0
|
|
20240621,170800,36605121170,20750,20750,20750,20750,0
|
|
20240621,170700,36605121170,20750,20750,20750,20750,0
|
|
20240621,170600,36605121170,20750,20750,20750,20750,0
|
|
20240621,170500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,170400,36605121170,20750,20750,20750,20750,0
|
|
20240621,170300,36605121170,20750,20750,20750,20750,0
|
|
20240621,170200,36605121170,20750,20750,20750,20750,0
|
|
20240621,170100,36605121170,20750,20750,20750,20750,0
|
|
20240621,170000,36605121170,20750,20750,20750,20750,0
|
|
20240621,165900,36605121170,20750,20750,20750,20750,0
|
|
20240621,165800,36605121170,20750,20750,20750,20750,0
|
|
20240621,165700,36605121170,20750,20750,20750,20750,0
|
|
20240621,165600,36605121170,20750,20750,20750,20750,0
|
|
20240621,165500,36605121170,20750,20750,20750,20750,0
|
|
20240621,165400,36605121170,20750,20750,20750,20750,0
|
|
20240621,165300,36605121170,20750,20750,20750,20750,0
|
|
20240621,165200,36605121170,20750,20750,20750,20750,0
|
|
20240621,165100,36605121170,20750,20750,20750,20750,0
|
|
20240621,165000,36605121170,20750,20750,20750,20750,0
|
|
20240621,164900,36605121170,20750,20750,20750,20750,0
|
|
20240621,164800,36605121170,20750,20750,20750,20750,0
|
|
20240621,164700,36605121170,20750,20750,20750,20750,0
|
|
20240621,164600,36605121170,20750,20750,20750,20750,0
|
|
20240621,164500,36605121170,20750,20750,20750,20750,0
|
|
20240621,164400,36605121170,20750,20750,20750,20750,0
|
|
20240621,164300,36605121170,20750,20750,20750,20750,0
|
|
20240621,164200,36605121170,20750,20750,20750,20750,0
|
|
20240621,164100,36605121170,20750,20750,20750,20750,0
|
|
20240621,164000,36605121170,20750,20750,20750,20750,0
|
|
20240621,163900,36605121170,20750,20750,20750,20750,0
|
|
20240621,163800,36605121170,20750,20750,20750,20750,0
|
|
20240621,163700,36605121170,20750,20750,20750,20750,0
|
|
20240621,163600,36605121170,20750,20750,20750,20750,0
|
|
20240621,163500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,163400,36605121170,20750,20750,20750,20750,0
|
|
20240621,163300,36605121170,20750,20750,20750,20750,0
|
|
20240621,163200,36605121170,20750,20750,20750,20750,0
|
|
20240621,163100,36605121170,20750,20750,20750,20750,0
|
|
20240621,163000,36605121170,20750,20750,20750,20750,0
|
|
20240621,162900,36605121170,20750,20750,20750,20750,0
|
|
20240621,162800,36605121170,20750,20750,20750,20750,0
|
|
20240621,162700,36605121170,20750,20750,20750,20750,0
|
|
20240621,162600,36605121170,20750,20750,20750,20750,0
|
|
20240621,162500,36605121170,20750,20750,20750,20750,0
|
|
20240621,162400,36605121170,20750,20750,20750,20750,0
|
|
20240621,162300,36605121170,20750,20750,20750,20750,0
|
|
20240621,162200,36605121170,20750,20750,20750,20750,0
|
|
20240621,162100,36605121170,20750,20750,20750,20750,0
|
|
20240621,162000,36605121170,20750,20750,20750,20750,0
|
|
20240621,161900,36605121170,20750,20750,20750,20750,0
|
|
20240621,161800,36605121170,20750,20750,20750,20750,0
|
|
20240621,161700,36605121170,20750,20750,20750,20750,0
|
|
20240621,161600,36605121170,20750,20750,20750,20750,0
|
|
20240621,161500,36605121170,20750,20750,20750,20750,0
|
|
20240621,161400,36605121170,20750,20750,20750,20750,0
|
|
20240621,161300,36605121170,20750,20750,20750,20750,0
|
|
20240621,161200,36605121170,20750,20750,20750,20750,0
|
|
20240621,161100,36605121170,20750,20750,20750,20750,0
|
|
20240621,161000,36605121170,20750,20750,20750,20750,0
|
|
20240621,160900,36605121170,20750,20750,20750,20750,0
|
|
20240621,160800,36605121170,20750,20750,20750,20750,0
|
|
20240621,160700,36605121170,20750,20750,20750,20750,0
|
|
20240621,160600,36605121170,20750,20750,20750,20750,0
|
|
20240621,160500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,160400,36605121170,20750,20750,20750,20750,0
|
|
20240621,160300,36605121170,20750,20750,20750,20750,0
|
|
20240621,160200,36605121170,20750,20750,20750,20750,0
|
|
20240621,160100,36605121170,20750,20750,20750,20750,0
|
|
20240621,160000,36605121170,20750,20750,20750,20750,0
|
|
20240621,155900,36605121170,20750,20750,20750,20750,0
|
|
20240621,155800,36605121170,20750,20750,20750,20750,0
|
|
20240621,155700,36605121170,20750,20750,20750,20750,0
|
|
20240621,155600,36605121170,20750,20750,20750,20750,0
|
|
20240621,155500,36605121170,20750,20750,20750,20750,0
|
|
20240621,155400,36605121170,20750,20750,20750,20750,0
|
|
20240621,155300,36605121170,20750,20750,20750,20750,0
|
|
20240621,155200,36605121170,20750,20750,20750,20750,0
|
|
20240621,155100,36605121170,20750,20750,20750,20750,0
|
|
20240621,155000,36605121170,20750,20750,20750,20750,0
|
|
20240621,154900,36605121170,20750,20750,20750,20750,0
|
|
20240621,154800,36605121170,20750,20750,20750,20750,0
|
|
20240621,154700,36605121170,20750,20750,20750,20750,0
|
|
20240621,154600,36605121170,20750,20750,20750,20750,0
|
|
20240621,154500,36605121170,20750,20750,20750,20750,0
|
|
20240621,154400,36605121170,20750,20750,20750,20750,0
|
|
20240621,154300,36605121170,20750,20750,20750,20750,0
|
|
20240621,154200,36605121170,20750,20750,20750,20750,0
|
|
20240621,154100,36605121170,20750,20750,20750,20750,0
|
|
20240621,154000,36605121170,20750,20750,20750,20750,0
|
|
20240621,153900,36605121170,20750,20750,20750,20750,0
|
|
20240621,153800,36605121170,20750,20750,20750,20750,0
|
|
20240621,153700,36605121170,20750,20750,20750,20750,0
|
|
20240621,153600,36605121170,20750,20750,20750,20750,0
|
|
20240621,153500,36605121170,20750,20750,20750,20750,24398
|
|
20240621,153400,36605121170,20750,20750,20750,20750,0
|
|
20240621,153300,36605121170,20750,20750,20750,20750,0
|
|
20240621,153200,36605121170,20750,20750,20750,20750,0
|
|
20240621,153100,36605121170,20750,20750,20750,20750,0
|
|
20240621,153000,36605121170,20750,20750,20750,20750,24398
|
|
20240621,152900,36098862670,20600,20600,20600,20600,0
|
|
20240621,152800,36098862670,20600,20600,20600,20600,0
|
|
20240621,152700,36098862670,20600,20600,20600,20600,0
|
|
20240621,152600,36098862670,20600,20600,20600,20600,0
|
|
20240621,152500,36098862670,20600,20600,20600,20600,0
|
|
20240621,152400,36098862670,20600,20600,20600,20600,0
|
|
20240621,152300,36098862670,20600,20600,20600,20600,0
|
|
20240621,152200,36098862670,20600,20600,20600,20600,0
|
|
20240621,152100,36098862670,20600,20600,20600,20600,0
|
|
20240621,152000,36098862670,20600,20600,20600,20600,0
|
|
20240621,151900,36098862670,20600,20550,20600,20550,7540
|
|
20240621,151800,35943797370,20550,20600,20600,20550,5993
|
|
20240621,151700,35820363320,20550,20600,20600,20550,3197
|
|
20240621,151600,35754550070,20600,20550,20600,20550,3666
|
|
20240621,151500,35679043020,20600,20550,20600,20550,5224
|
|
20240621,151400,35571608170,20500,20500,20550,20500,889
|
|
20240621,151300,35553375170,20500,20550,20550,20500,1024
|
|
20240621,151200,35532374420,20500,20500,20550,20500,1784
|
|
20240621,151100,35495801820,20500,20500,20550,20500,1864
|
|
20240621,151000,35457582270,20500,20500,20550,20500,403
|
|
20240621,150900,35449317570,20500,20500,20500,20450,3320
|
|
20240621,150800,35381316620,20450,20450,20500,20450,1296
|
|
20240621,150700,35354806820,20450,20500,20500,20450,653
|
|
20240621,150600,35341426070,20500,20500,20550,20500,4068
|
|
20240621,150500,35258029820,20500,20600,20600,20500,3401
|
|
20240621,150400,35188142370,20550,20550,20600,20550,731
|
|
20240621,150300,35173118370,20550,20550,20600,20550,456
|
|
20240621,150200,35163733870,20600,20550,20600,20550,1217
|
|
20240621,150100,35138665920,20550,20600,20600,20550,793
|
|
20240621,150000,35122339870,20600,20650,20650,20600,1850
|
|
20240621,145900,35084227670,20600,20600,20650,20600,1029
|
|
20240621,145800,35063025470,20600,20600,20650,20600,426
|
|
20240621,145700,35054236670,20600,20600,20650,20600,1131
|
|
20240621,145600,35030927770,20600,20600,20650,20600,2459
|
|
20240621,145500,34980266020,20600,20600,20650,20550,1615
|
|
20240621,145400,34946997720,20600,20600,20600,20550,2595
|
|
20240621,145300,34893573870,20600,20600,20600,20550,3412
|
|
20240621,145200,34823302770,20600,20550,20600,20550,741
|
|
20240621,145100,34808048770,20550,20550,20550,20500,1404
|
|
20240621,145000,34779198020,20550,20500,20550,20500,299
|
|
20240621,144900,34773054320,20500,20550,20550,20500,3131
|
|
20240621,144800,34708725870,20600,20600,20600,20550,223
|
|
20240621,144700,34704137970,20600,20600,20600,20550,292
|
|
20240621,144600,34698135570,20600,20550,20600,20500,556
|
|
20240621,144500,34686711120,20550,20600,20600,20500,769
|
|
20240621,144400,34670907820,20600,20550,20600,20550,1915
|
|
20240621,144300,34631539920,20600,20500,20600,20500,1946
|
|
20240621,144200,34591574020,20500,20500,20550,20450,2049
|
|
20240621,144100,34549576470,20500,20550,20550,20500,497
|
|
20240621,144000,34539385420,20550,20550,20600,20500,1348
|
|
20240621,143900,34511683120,20550,20400,20550,20350,3779
|
|
20240621,143800,34434410570,20400,20350,20400,20350,2129
|
|
20240621,143700,34391080370,20400,20400,20450,20400,1870
|
|
20240621,143600,34352931170,20450,20450,20450,20400,414
|
|
20240621,143500,34344481070,20400,20400,20500,20400,1385
|
|
20240621,143400,34316169020,20400,20450,20500,20400,727
|
|
20240621,143300,34301295070,20450,20500,20500,20450,451
|
|
20240621,143200,34292068720,20500,20500,20500,20450,469
|
|
20240621,143100,34282456920,20500,20450,20500,20400,533
|
|
20240621,143000,34271555220,20450,20400,20450,20400,740
|
|
20240621,142900,34256427020,20400,20450,20450,20400,2776
|
|
20240621,142800,34199769420,20450,20450,20500,20450,822
|
|
20240621,142700,34182956020,20450,20450,20450,20450,173
|
|
20240621,142600,34179418170,20450,20500,20550,20450,559
|
|
20240621,142500,34167957520,20500,20450,20500,20400,1882
|
|
20240621,142400,34129450770,20450,20400,20450,20400,1217
|
|
20240621,142300,34104623120,20400,20400,20450,20400,552
|
|
20240621,142200,34093362070,20400,20450,20450,20400,585
|
|
20240621,142100,34081422170,20400,20450,20450,20400,3074
|
|
20240621,142000,34018711870,20450,20400,20450,20400,255
|
|
20240621,141900,34013504370,20400,20450,20450,20400,487
|
|
20240621,141800,34003554970,20450,20400,20450,20400,149
|
|
20240621,141700,34000514670,20400,20400,20450,20400,136
|
|
20240621,141600,33997737770,20400,20450,20450,20400,460
|
|
20240621,141500,33988331020,20450,20450,20450,20400,2687
|
|
20240621,141400,33933384520,20450,20450,20500,20450,85
|
|
20240621,141300,33931645670,20450,20500,20550,20450,670
|
|
20240621,141200,33917921870,20450,20350,20450,20350,825
|
|
20240621,141100,33901078520,20350,20350,20400,20350,1543
|
|
20240621,141000,33869673920,20400,20350,20400,20350,619
|
|
20240621,140900,33857057520,20350,20400,20400,20350,866
|
|
20240621,140800,33839417120,20350,20400,20400,20350,935
|
|
20240621,140700,33820376870,20400,20400,20450,20350,1935
|
|
20240621,140600,33780902870,20400,20400,20450,20400,1375
|
|
20240621,140500,33752849320,20400,20500,20500,20400,3108
|
|
20240621,140400,33689320720,20500,20500,20500,20500,1124
|
|
20240621,140300,33666278720,20500,20550,20550,20500,1874
|
|
20240621,140200,33627817970,20550,20600,20600,20550,455
|
|
20240621,140100,33618447520,20600,20550,20650,20550,1157
|
|
20240621,140000,33594618170,20550,20550,20600,20550,192
|
|
20240621,135900,33590671820,20550,20550,20600,20550,324
|
|
20240621,135800,33584003570,20550,20550,20550,20550,293
|
|
20240621,135700,33577982420,20600,20550,20600,20550,175
|
|
20240621,135600,33574384220,20550,20550,20550,20550,702
|
|
20240621,135500,33559958120,20550,20500,20550,20500,1145
|
|
20240621,135400,33536466520,20550,20550,20600,20500,692
|
|
20240621,135300,33522250670,20550,20550,20600,20550,281
|
|
20240621,135200,33516475620,20550,20550,20550,20550,1554
|
|
20240621,135100,33484540920,20550,20600,20600,20550,671
|
|
20240621,135000,33470738620,20600,20550,20600,20550,1413
|
|
20240621,134900,33441635670,20550,20550,20600,20550,809
|
|
20240621,134800,33425002970,20550,20650,20650,20550,10388
|
|
20240621,134700,33211292120,20650,20600,20650,20600,687
|
|
20240621,134600,33197112070,20600,20650,20650,20600,373
|
|
20240621,134500,33189409720,20650,20650,20650,20600,961
|
|
20240621,134400,33169565320,20650,20650,20650,20600,541
|
|
20240621,134300,33158398920,20650,20650,20650,20650,1866
|
|
20240621,134200,33119866020,20650,20700,20700,20600,859
|
|
20240621,134100,33102107220,20700,20650,20700,20600,1778
|
|
20240621,134000,33065397720,20650,20650,20650,20600,581
|
|
20240621,133900,33053418820,20600,20550,20650,20550,693
|
|
20240621,133800,33039152420,20550,20500,20550,20500,110
|
|
20240621,133700,33036895220,20550,20500,20550,20500,2241
|
|
20240621,133600,32990915920,20500,20550,20550,20450,1314
|
|
20240621,133500,32963982970,20550,20500,20550,20450,273
|
|
20240621,133400,32958382020,20500,20450,20500,20450,808
|
|
20240621,133300,32941818270,20450,20400,20450,20400,987
|
|
20240621,133200,32921675820,20450,20400,20450,20350,2406
|
|
20240621,133100,32872559320,20400,20450,20450,20350,3375
|
|
20240621,133000,32803825670,20400,20400,20500,20400,1079
|
|
20240621,132900,32781794170,20400,20500,20550,20350,7686
|
|
20240621,132800,32624730620,20500,20550,20550,20500,291
|
|
20240621,132700,32618763520,20550,20500,20550,20500,506
|
|
20240621,132600,32608389720,20500,20500,20550,20450,465
|
|
20240621,132500,32598859120,20500,20500,20500,20500,1376
|
|
20240621,132400,32570651120,20500,20500,20500,20450,950
|
|
20240621,132300,32551199670,20500,20550,20550,20500,1091
|
|
20240621,132200,32528833920,20550,20550,20550,20500,5180
|
|
20240621,132100,32422633370,20550,20550,20550,20500,1380
|
|
20240621,132000,32394284220,20500,20600,20600,20500,2452
|
|
20240621,131900,32343911870,20550,20550,20600,20550,871
|
|
20240621,131800,32326011570,20600,20600,20650,20550,456
|
|
20240621,131700,32316628970,20600,20600,20600,20600,170
|
|
20240621,131600,32313126970,20650,20600,20650,20550,1692
|
|
20240621,131500,32278298770,20550,20600,20650,20550,1822
|
|
20240621,131400,32240776770,20600,20650,20650,20600,2041
|
|
20240621,131300,32198678670,20650,20650,20650,20600,1639
|
|
20240621,131200,32164854220,20650,20700,20700,20650,702
|
|
20240621,131100,32150356720,20700,20700,20700,20700,458
|
|
20240621,131000,32140876120,20700,20650,20700,20600,1905
|
|
20240621,130900,32101530970,20650,20700,20750,20650,1536
|
|
20240621,130800,32069739420,20700,20700,20700,20700,666
|
|
20240621,130700,32055953220,20700,20700,20750,20700,1460
|
|
20240621,130600,32025725470,20700,20750,20750,20700,142
|
|
20240621,130500,32022781820,20700,20700,20700,20700,1247
|
|
20240621,130400,31996968920,20700,20750,20750,20700,2414
|
|
20240621,130300,31946882570,20750,20750,20800,20750,1765
|
|
20240621,130200,31910242170,20800,20750,20800,20750,1551
|
|
20240621,130100,31878057320,20750,20800,20800,20750,582
|
|
20240621,130000,31865964320,20800,20800,20800,20750,277
|
|
20240621,125900,31860207320,20800,20800,20800,20750,368
|
|
20240621,125800,31852564320,20800,20800,20850,20750,815
|
|
20240621,125700,31835626420,20750,20850,20850,20750,1807
|
|
20240621,125600,31798023870,20850,20800,20850,20750,256
|
|
20240621,125500,31792698420,20750,20850,20850,20750,1206
|
|
20240621,125400,31767624370,20850,20900,20900,20800,2669
|
|
20240621,125300,31711983970,20900,20700,20900,20700,4334
|
|
20240621,125200,31621634570,20750,20750,20750,20750,2085
|
|
20240621,125100,31578370820,20750,20800,20800,20750,279
|
|
20240621,125000,31572574820,20800,20700,20800,20700,1216
|
|
20240621,124900,31547343270,20700,20550,20700,20550,2488
|
|
20240621,124800,31495916620,20600,20550,20600,20550,11
|
|
20240621,124700,31495690470,20550,20550,20600,20550,1380
|
|
20240621,124600,31467330120,20550,20600,20600,20550,1438
|
|
20240621,124500,31437767570,20600,20600,20650,20600,111
|
|
20240621,124400,31435480820,20600,20650,20650,20600,705
|
|
20240621,124300,31420937820,20650,20650,20700,20650,756
|
|
20240621,124200,31405326370,20650,20650,20700,20600,996
|
|
20240621,124100,31384779270,20650,20650,20700,20650,1436
|
|
20240621,124000,31355123120,20650,20650,20650,20650,714
|
|
20240621,123900,31340379020,20650,20700,20700,20650,98
|
|
20240621,123800,31338352220,20700,20650,20700,20650,711
|
|
20240621,123700,31323667270,20650,20650,20650,20600,296
|
|
20240621,123600,31317566070,20650,20650,20700,20600,972
|
|
20240621,123500,31297503520,20650,20650,20700,20650,629
|
|
20240621,123400,31284506020,20700,20750,20750,20650,480
|
|
20240621,123300,31274569170,20700,20750,20750,20700,574
|
|
20240621,123200,31262668820,20750,20600,20750,20600,582
|
|
20240621,123100,31250634620,20600,20550,20600,20550,856
|
|
20240621,123000,31233021770,20550,20550,20600,20550,1135
|
|
20240621,122900,31209676220,20550,20550,20600,20550,197
|
|
20240621,122800,31205621820,20550,20550,20600,20550,1873
|
|
20240621,122700,31167111470,20600,20600,20600,20550,2770
|
|
20240621,122600,31110176870,20600,20650,20650,20600,6170
|
|
20240621,122500,30982981070,20650,20650,20700,20650,362
|
|
20240621,122400,30975503170,20650,20700,20700,20650,1304
|
|
20240621,122300,30948570370,20700,20700,20700,20650,598
|
|
20240621,122200,30936196720,20650,20600,20650,20600,746
|
|
20240621,122100,30920804820,20600,20600,20650,20600,1983
|
|
20240621,122000,30879938370,20600,20650,20650,20600,3943
|
|
20240621,121900,30798617970,20650,20750,20800,20650,5575
|
|
20240621,121800,30683153820,20750,20750,20800,20750,924
|
|
20240621,121700,30663979370,20800,20800,20850,20800,2848
|
|
20240621,121600,30604739770,20800,20800,20850,20800,871
|
|
20240621,121500,30586609570,20800,20850,20900,20800,686
|
|
20240621,121400,30572309670,20850,20850,20900,20800,2032
|
|
20240621,121300,30529945520,20850,20950,20950,20850,910
|
|
20240621,121200,30510908670,20900,20900,20950,20850,2172
|
|
20240621,121100,30465522870,20900,20800,20900,20800,1885
|
|
20240621,121000,30426191470,20800,20750,20800,20750,1615
|
|
20240621,120900,30392646370,20800,20800,20800,20800,2940
|
|
20240621,120800,30331494370,20800,20800,20850,20800,1898
|
|
20240621,120700,30291958870,20800,20800,20850,20800,2423
|
|
20240621,120600,30241448620,20850,20850,20850,20800,2398
|
|
20240621,120500,30191456620,20850,20900,20950,20850,3277
|
|
20240621,120400,30122939970,20950,20900,20950,20900,3921
|
|
20240621,120300,30040882570,20900,20800,20950,20750,14234
|
|
20240621,120200,29744036620,20750,20700,20800,20700,877
|
|
20240621,120100,29725851670,20700,20850,20850,20700,3640
|
|
20240621,120000,29650268870,20800,20800,20850,20750,548
|
|
20240621,115900,29638872920,20800,20800,20800,20750,3884
|
|
20240621,115800,29558088870,20800,20800,20800,20750,3097
|
|
20240621,115700,29493721470,20800,20750,20800,20750,284
|
|
20240621,115600,29487825720,20750,20700,20750,20700,1520
|
|
20240621,115500,29456298870,20700,20650,20700,20650,793
|
|
20240621,115400,29439894120,20700,20750,20750,20650,1215
|
|
20240621,115300,29414739620,20700,20700,20750,20700,619
|
|
20240621,115200,29401925470,20700,20700,20700,20650,769
|
|
20240621,115100,29386021020,20750,20650,20750,20650,550
|
|
20240621,115000,29374645520,20650,20750,20750,20600,1982
|
|
20240621,114900,29333725270,20600,20650,20750,20600,4134
|
|
20240621,114800,29248388120,20650,20750,20800,20650,4198
|
|
20240621,114700,29161329370,20750,20800,20800,20750,1170
|
|
20240621,114600,29137042970,20800,20750,20800,20750,1369
|
|
20240621,114500,29108614270,20800,20800,20850,20800,1770
|
|
20240621,114400,29071785720,20850,20800,20900,20800,677
|
|
20240621,114300,29057660320,20900,20750,20900,20700,3896
|
|
20240621,114200,28976652770,20800,20900,20900,20750,4645
|
|
20240621,114100,28879950120,20850,20800,20900,20800,2918
|
|
20240621,114000,28819144170,20800,20800,20850,20750,2656
|
|
20240621,113900,28763905970,20800,20850,20850,20750,1876
|
|
20240621,113800,28724881120,20800,20800,20900,20750,4573
|
|
20240621,113700,28629618420,20800,20700,20900,20650,3913
|
|
20240621,113600,28548146120,20750,20600,20750,20600,1952
|
|
20240621,113500,28507797420,20550,20800,20800,20550,10097
|
|
20240621,113400,28299035120,20800,20850,20950,20800,6988
|
|
20240621,113300,28153309370,20850,20850,20900,20800,3459
|
|
20240621,113200,28081177820,20800,20900,20950,20800,6631
|
|
20240621,113100,27942813020,20900,20950,20950,20850,7032
|
|
20240621,113000,27795956470,20950,20900,21000,20850,5830
|
|
20240621,112900,27673973620,20900,20800,20900,20800,3270
|
|
20240621,112800,27605781920,20800,20850,20950,20800,6566
|
|
20240621,112700,27468848170,20900,20950,20950,20800,9887
|
|
20240621,112600,27262458870,20950,21000,21050,20950,17586
|
|
20240621,112500,26893183070,21000,21000,21150,20950,38045
|
|
20240621,112400,26092933170,21000,20650,21050,20500,38458
|
|
20240621,112300,25289060970,20500,20550,20650,20500,9190
|
|
20240621,112200,25100111120,20500,20600,20600,20500,3837
|
|
20240621,112100,25021244570,20600,20550,20600,20500,2570
|
|
20240621,112000,24968445020,20550,20600,20650,20550,3531
|
|
20240621,111900,24895744170,20600,20600,20600,20550,3657
|
|
20240621,111800,24820422020,20600,20550,20600,20500,4948
|
|
20240621,111700,24718642820,20550,20450,20550,20450,3033
|
|
20240621,111600,24656449870,20500,20450,20500,20400,947
|
|
20240621,111500,24637057470,20500,20400,20500,20400,1495
|
|
20240621,111400,24606489220,20400,20350,20400,20350,2189
|
|
20240621,111300,24561899770,20350,20350,20400,20350,1172
|
|
20240621,111200,24538028870,20400,20400,20400,20350,510
|
|
20240621,111100,24527631220,20350,20400,20400,20350,2180
|
|
20240621,111000,24483171670,20400,20350,20450,20350,2253
|
|
20240621,110900,24437197370,20350,20300,20350,20300,812
|
|
20240621,110800,24420710970,20300,20300,20350,20250,688
|
|
20240621,110700,24406746370,20300,20350,20350,20250,2616
|
|
20240621,110600,24353660770,20350,20350,20350,20300,3237
|
|
20240621,110500,24287794720,20350,20200,20350,20200,2194
|
|
20240621,110400,24243287170,20250,20150,20250,20100,7812
|
|
20240621,110300,24085997420,20150,20200,20250,20150,4759
|
|
20240621,110200,23989987320,20200,20200,20250,20200,5273
|
|
20240621,110100,23883390520,20250,20250,20250,20200,2555
|
|
20240621,110000,23831731720,20250,20250,20300,20200,4789
|
|
20240621,105900,23734809420,20300,20350,20400,20250,3475
|
|
20240621,105800,23664207820,20350,20250,20400,20250,1517
|
|
20240621,105700,23633375020,20250,20300,20300,20250,1709
|
|
20240621,105600,23598725320,20300,20350,20350,20250,2321
|
|
20240621,105500,23551599820,20300,20400,20400,20250,5810
|
|
20240621,105400,23433728670,20400,20300,20450,20250,4688
|
|
20240621,105300,23338296920,20350,20450,20450,20300,12755
|
|
20240621,105200,23078781820,20450,20600,20650,20450,6211
|
|
20240621,105100,22951319770,20600,20500,20650,20450,4858
|
|
20240621,105000,22851454820,20500,20400,20500,20400,1818
|
|
20240621,104900,22814267570,20350,20500,20500,20350,6375
|
|
20240621,104800,22684104520,20500,20500,20550,20450,3114
|
|
20240621,104700,22620315320,20500,20600,20600,20500,4177
|
|
20240621,104600,22534566220,20550,20600,20700,20500,5644
|
|
20240621,104500,22418315670,20650,20850,20850,20600,9979
|
|
20240621,104400,22211367070,20850,20750,20850,20700,7478
|
|
20240621,104300,22055858120,20750,20650,20750,20600,8788
|
|
20240621,104200,21873877820,20650,20700,20700,20600,3164
|
|
20240621,104100,21808546820,20700,20750,20750,20600,5314
|
|
20240621,104000,21698613270,20750,20700,20750,20650,6386
|
|
20240621,103900,21566436170,20700,20700,20700,20600,5963
|
|
20240621,103800,21443207170,20700,20600,20700,20600,9412
|
|
20240621,103700,21248834320,20600,20400,20600,20350,7451
|
|
20240621,103600,21096280570,20400,20300,20450,20250,12496
|
|
20240621,103500,20842106920,20300,20400,20400,20300,9487
|
|
20240621,103400,20649079120,20450,20450,20550,20400,8855
|
|
20240621,103300,20467802120,20500,20350,20500,20350,7748
|
|
20240621,103200,20309698920,20350,20550,20550,20350,16054
|
|
20240621,103100,19981440320,20550,20550,20550,20500,4205
|
|
20240621,103000,19895067320,20550,20500,20550,20450,6019
|
|
20240621,102900,19771641770,20550,20600,20600,20400,13039
|
|
20240621,102800,19504285170,20600,20650,20700,20500,17926
|
|
20240621,102700,19135796120,20600,20700,20750,20550,16728
|
|
20240621,102600,18790726120,20700,20800,20850,20700,10779
|
|
20240621,102500,18567305770,20800,20950,20950,20800,11399
|
|
20240621,102400,18329257570,20950,20750,20950,20650,18692
|
|
20240621,102300,17940678220,20700,21100,21150,20600,49731
|
|
20240621,102200,16901352120,21150,21300,21300,21100,21135
|
|
20240621,102100,16453417620,21250,21300,21350,21200,56903
|
|
20240621,102000,15241836870,21300,20950,21350,20900,69952
|
|
20240621,101900,13761775670,20950,20900,20950,20900,12466
|
|
20240621,101800,13500890220,20950,21050,21050,20850,21921
|
|
20240621,101700,13041224870,21000,20900,21050,20900,41440
|
|
20240621,101600,12172702520,20950,21000,21050,20850,36253
|
|
20240621,101500,11413410870,21050,20950,21100,20800,82427
|
|
20240621,101400,9686324570,20950,20500,20950,20400,56507
|
|
20240621,101300,8515568070,20500,20300,20650,20300,28837
|
|
20240621,101200,7924202970,20300,20300,20350,20300,2079
|
|
20240621,101100,7881960120,20300,20250,20300,20250,2765
|
|
20240621,101000,7825873420,20300,20250,20350,20200,7460
|
|
20240621,100900,7674537720,20250,20050,20250,20050,3193
|
|
20240621,100800,7610140720,20100,20100,20100,20050,350
|
|
20240621,100700,7603106470,20100,20100,20100,20000,1176
|
|
20240621,100600,7579497720,20100,20000,20100,20000,1943
|
|
20240621,100500,7540548320,20050,19990,20050,19980,495
|
|
20240621,100400,7530649520,20000,19990,20000,19980,923
|
|
20240621,100300,7512200030,20050,19970,20050,19950,3120
|
|
20240621,100200,7449912090,19960,20100,20100,19960,6570
|
|
20240621,100100,7318532060,20050,20100,20200,20050,3376
|
|
20240621,100000,7250727060,20150,20150,20150,20050,4983
|
|
20240621,095900,7150599760,20100,20100,20200,20050,4248
|
|
20240621,095800,7065053260,20100,20050,20150,20050,1833
|
|
20240621,095700,7028168860,20150,20050,20250,20000,5271
|
|
20240621,095600,6922028010,20000,20150,20200,20000,1997
|
|
20240621,095500,6881919160,20150,20200,20250,20150,6217
|
|
20240621,095400,6756563560,20250,20100,20250,20050,6709
|
|
20240621,095300,6621396060,20100,20100,20150,20100,1762
|
|
20240621,095200,6585953560,20100,20000,20100,20000,3552
|
|
20240621,095100,6514652160,20000,20200,20250,20000,8105
|
|
20240621,095000,6351553460,20200,20250,20500,20100,33563
|
|
20240621,094900,5669383710,20300,20150,20300,20100,11878
|
|
20240621,094800,5429431760,20150,20000,20150,20000,5041
|
|
20240621,094700,5328303810,20050,20150,20150,20050,12868
|
|
20240621,094600,5069289410,20100,20100,20150,20000,10370
|
|
20240621,094500,4861015760,20100,20100,20150,20050,11086
|
|
20240621,094400,4638413760,20100,19910,20100,19910,11717
|
|
20240621,094300,4404157220,19900,19840,19900,19830,6545
|
|
20240621,094200,4274145460,19840,19750,19840,19750,4628
|
|
20240621,094100,4182512150,19770,19820,19820,19750,5511
|
|
20240621,094000,4073410760,19830,19820,19920,19790,7225
|
|
20240621,093900,3930086580,19800,19550,19900,19550,12933
|
|
20240621,093800,3674675480,19550,19520,19550,19500,2997
|
|
20240621,093700,3616177750,19530,19540,19540,19500,3525
|
|
20240621,093600,3547372760,19540,19560,19600,19530,2644
|
|
20240621,093500,3495629420,19550,19450,19560,19440,4048
|
|
20240621,093400,3416734950,19450,19450,19450,19410,2221
|
|
20240621,093300,3373592880,19450,19400,19480,19390,3853
|
|
20240621,093200,3298692650,19390,19270,19390,19260,3816
|
|
20240621,093100,3224946800,19270,19290,19300,19250,804
|
|
20240621,093000,3209440780,19300,19170,19310,19150,3654
|
|
20240621,092900,3139121560,19150,19150,19160,19070,1708
|
|
20240621,092800,3106447230,19130,19110,19130,19050,6558
|
|
20240621,092700,2981305810,19100,19130,19150,19100,2527
|
|
20240621,092600,2932999340,19130,19140,19140,19120,1533
|
|
20240621,092500,2903676200,19140,19160,19160,19130,2310
|
|
20240621,092400,2859464540,19160,19180,19200,19140,2278
|
|
20240621,092300,2815796380,19200,19260,19260,19160,2808
|
|
20240621,092200,2761883710,19200,19200,19260,19200,2479
|
|
20240621,092100,2714241160,19200,19120,19200,19100,6014
|
|
20240621,092000,2599284940,19120,19150,19150,19110,1119
|
|
20240621,091900,2577881880,19150,19200,19210,19120,14549
|
|
20240621,091800,2298973010,19200,19250,19250,19190,6902
|
|
20240621,091700,2166391920,19220,19260,19260,19200,9869
|
|
20240621,091600,1976647520,19270,19290,19290,19250,1780
|
|
20240621,091500,1942343000,19290,19240,19300,19240,2045
|
|
20240621,091400,1902910520,19240,19260,19300,19240,2497
|
|
20240621,091300,1854837880,19270,19240,19270,19210,6013
|
|
20240621,091200,1739165250,19250,19280,19300,19230,6587
|
|
20240621,091100,1612294940,19300,19350,19390,19270,9898
|
|
20240621,091000,1421125880,19350,19410,19430,19320,10804
|
|
20240621,090900,1211863220,19430,19440,19470,19410,5987
|
|
20240621,090800,1095515020,19430,19530,19530,19430,8724
|
|
20240621,090700,925585020,19520,19570,19570,19480,8011
|
|
20240621,090600,769172740,19570,19580,19590,19560,2503
|
|
20240621,090500,720182360,19580,19600,19620,19580,2789
|
|
20240621,090400,665531210,19600,19710,19720,19600,2244
|
|
20240621,090300,621462320,19720,19640,19730,19600,2502
|
|
20240621,090200,572277040,19640,19650,19690,19600,4017
|
|
20240621,090100,493400940,19650,19550,19710,19470,8683
|
|
20240621,090000,323472640,19560,19500,19690,19500,16412
|