766 lines
40 KiB
CSV
766 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,214300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,214200,9846816500,20050,20050,20050,20050,0
|
|
20240624,214100,9846816500,20050,20050,20050,20050,0
|
|
20240624,214000,9846816500,20050,20050,20050,20050,0
|
|
20240624,213900,9846816500,20050,20050,20050,20050,0
|
|
20240624,213800,9846816500,20050,20050,20050,20050,0
|
|
20240624,213700,9846816500,20050,20050,20050,20050,0
|
|
20240624,213600,9846816500,20050,20050,20050,20050,0
|
|
20240624,213500,9846816500,20050,20050,20050,20050,0
|
|
20240624,213400,9846816500,20050,20050,20050,20050,0
|
|
20240624,213300,9846816500,20050,20050,20050,20050,0
|
|
20240624,213200,9846816500,20050,20050,20050,20050,0
|
|
20240624,213100,9846816500,20050,20050,20050,20050,0
|
|
20240624,213000,9846816500,20050,20050,20050,20050,0
|
|
20240624,212900,9846816500,20050,20050,20050,20050,0
|
|
20240624,212800,9846816500,20050,20050,20050,20050,0
|
|
20240624,212700,9846816500,20050,20050,20050,20050,0
|
|
20240624,212600,9846816500,20050,20050,20050,20050,0
|
|
20240624,212500,9846816500,20050,20050,20050,20050,0
|
|
20240624,212400,9846816500,20050,20050,20050,20050,0
|
|
20240624,212300,9846816500,20050,20050,20050,20050,0
|
|
20240624,212200,9846816500,20050,20050,20050,20050,0
|
|
20240624,212100,9846816500,20050,20050,20050,20050,0
|
|
20240624,212000,9846816500,20050,20050,20050,20050,0
|
|
20240624,211900,9846816500,20050,20050,20050,20050,0
|
|
20240624,211800,9846816500,20050,20050,20050,20050,0
|
|
20240624,211700,9846816500,20050,20050,20050,20050,0
|
|
20240624,211600,9846816500,20050,20050,20050,20050,0
|
|
20240624,211500,9846816500,20050,20050,20050,20050,0
|
|
20240624,211400,9846816500,20050,20050,20050,20050,0
|
|
20240624,211300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,211200,9846816500,20050,20050,20050,20050,0
|
|
20240624,211100,9846816500,20050,20050,20050,20050,0
|
|
20240624,211000,9846816500,20050,20050,20050,20050,0
|
|
20240624,210900,9846816500,20050,20050,20050,20050,0
|
|
20240624,210800,9846816500,20050,20050,20050,20050,0
|
|
20240624,210700,9846816500,20050,20050,20050,20050,0
|
|
20240624,210600,9846816500,20050,20050,20050,20050,0
|
|
20240624,210500,9846816500,20050,20050,20050,20050,0
|
|
20240624,210400,9846816500,20050,20050,20050,20050,0
|
|
20240624,210300,9846816500,20050,20050,20050,20050,0
|
|
20240624,210200,9846816500,20050,20050,20050,20050,0
|
|
20240624,210100,9846816500,20050,20050,20050,20050,0
|
|
20240624,210000,9846816500,20050,20050,20050,20050,0
|
|
20240624,205900,9846816500,20050,20050,20050,20050,0
|
|
20240624,205800,9846816500,20050,20050,20050,20050,0
|
|
20240624,205700,9846816500,20050,20050,20050,20050,0
|
|
20240624,205600,9846816500,20050,20050,20050,20050,0
|
|
20240624,205500,9846816500,20050,20050,20050,20050,0
|
|
20240624,205400,9846816500,20050,20050,20050,20050,0
|
|
20240624,205300,9846816500,20050,20050,20050,20050,0
|
|
20240624,205200,9846816500,20050,20050,20050,20050,0
|
|
20240624,205100,9846816500,20050,20050,20050,20050,0
|
|
20240624,205000,9846816500,20050,20050,20050,20050,0
|
|
20240624,204900,9846816500,20050,20050,20050,20050,0
|
|
20240624,204800,9846816500,20050,20050,20050,20050,0
|
|
20240624,204700,9846816500,20050,20050,20050,20050,0
|
|
20240624,204600,9846816500,20050,20050,20050,20050,0
|
|
20240624,204500,9846816500,20050,20050,20050,20050,0
|
|
20240624,204400,9846816500,20050,20050,20050,20050,0
|
|
20240624,204300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,204200,9846816500,20050,20050,20050,20050,0
|
|
20240624,204100,9846816500,20050,20050,20050,20050,0
|
|
20240624,204000,9846816500,20050,20050,20050,20050,0
|
|
20240624,203900,9846816500,20050,20050,20050,20050,0
|
|
20240624,203800,9846816500,20050,20050,20050,20050,0
|
|
20240624,203700,9846816500,20050,20050,20050,20050,0
|
|
20240624,203600,9846816500,20050,20050,20050,20050,0
|
|
20240624,203500,9846816500,20050,20050,20050,20050,0
|
|
20240624,203400,9846816500,20050,20050,20050,20050,0
|
|
20240624,203300,9846816500,20050,20050,20050,20050,0
|
|
20240624,203200,9846816500,20050,20050,20050,20050,0
|
|
20240624,203100,9846816500,20050,20050,20050,20050,0
|
|
20240624,203000,9846816500,20050,20050,20050,20050,0
|
|
20240624,202900,9846816500,20050,20050,20050,20050,0
|
|
20240624,202800,9846816500,20050,20050,20050,20050,0
|
|
20240624,202700,9846816500,20050,20050,20050,20050,0
|
|
20240624,202600,9846816500,20050,20050,20050,20050,0
|
|
20240624,202500,9846816500,20050,20050,20050,20050,0
|
|
20240624,202400,9846816500,20050,20050,20050,20050,0
|
|
20240624,202300,9846816500,20050,20050,20050,20050,0
|
|
20240624,202200,9846816500,20050,20050,20050,20050,0
|
|
20240624,202100,9846816500,20050,20050,20050,20050,0
|
|
20240624,202000,9846816500,20050,20050,20050,20050,0
|
|
20240624,201900,9846816500,20050,20050,20050,20050,0
|
|
20240624,201800,9846816500,20050,20050,20050,20050,0
|
|
20240624,201700,9846816500,20050,20050,20050,20050,0
|
|
20240624,201600,9846816500,20050,20050,20050,20050,0
|
|
20240624,201500,9846816500,20050,20050,20050,20050,0
|
|
20240624,201400,9846816500,20050,20050,20050,20050,0
|
|
20240624,201300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,201200,9846816500,20050,20050,20050,20050,0
|
|
20240624,201100,9846816500,20050,20050,20050,20050,0
|
|
20240624,201000,9846816500,20050,20050,20050,20050,0
|
|
20240624,200900,9846816500,20050,20050,20050,20050,0
|
|
20240624,200800,9846816500,20050,20050,20050,20050,0
|
|
20240624,200700,9846816500,20050,20050,20050,20050,0
|
|
20240624,200600,9846816500,20050,20050,20050,20050,0
|
|
20240624,200500,9846816500,20050,20050,20050,20050,0
|
|
20240624,200400,9846816500,20050,20050,20050,20050,0
|
|
20240624,200300,9846816500,20050,20050,20050,20050,0
|
|
20240624,200200,9846816500,20050,20050,20050,20050,0
|
|
20240624,200100,9846816500,20050,20050,20050,20050,0
|
|
20240624,200000,9846816500,20050,20050,20050,20050,0
|
|
20240624,195900,9846816500,20050,20050,20050,20050,0
|
|
20240624,195800,9846816500,20050,20050,20050,20050,0
|
|
20240624,195700,9846816500,20050,20050,20050,20050,0
|
|
20240624,195600,9846816500,20050,20050,20050,20050,0
|
|
20240624,195500,9846816500,20050,20050,20050,20050,0
|
|
20240624,195400,9846816500,20050,20050,20050,20050,0
|
|
20240624,195300,9846816500,20050,20050,20050,20050,0
|
|
20240624,195200,9846816500,20050,20050,20050,20050,0
|
|
20240624,195100,9846816500,20050,20050,20050,20050,0
|
|
20240624,195000,9846816500,20050,20050,20050,20050,0
|
|
20240624,194900,9846816500,20050,20050,20050,20050,0
|
|
20240624,194800,9846816500,20050,20050,20050,20050,0
|
|
20240624,194700,9846816500,20050,20050,20050,20050,0
|
|
20240624,194600,9846816500,20050,20050,20050,20050,0
|
|
20240624,194500,9846816500,20050,20050,20050,20050,0
|
|
20240624,194400,9846816500,20050,20050,20050,20050,0
|
|
20240624,194300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,194200,9846816500,20050,20050,20050,20050,0
|
|
20240624,194100,9846816500,20050,20050,20050,20050,0
|
|
20240624,194000,9846816500,20050,20050,20050,20050,0
|
|
20240624,193900,9846816500,20050,20050,20050,20050,0
|
|
20240624,193800,9846816500,20050,20050,20050,20050,0
|
|
20240624,193700,9846816500,20050,20050,20050,20050,0
|
|
20240624,193600,9846816500,20050,20050,20050,20050,0
|
|
20240624,193500,9846816500,20050,20050,20050,20050,0
|
|
20240624,193400,9846816500,20050,20050,20050,20050,0
|
|
20240624,193300,9846816500,20050,20050,20050,20050,0
|
|
20240624,193200,9846816500,20050,20050,20050,20050,0
|
|
20240624,193100,9846816500,20050,20050,20050,20050,0
|
|
20240624,193000,9846816500,20050,20050,20050,20050,0
|
|
20240624,192900,9846816500,20050,20050,20050,20050,0
|
|
20240624,192800,9846816500,20050,20050,20050,20050,0
|
|
20240624,192700,9846816500,20050,20050,20050,20050,0
|
|
20240624,192600,9846816500,20050,20050,20050,20050,0
|
|
20240624,192500,9846816500,20050,20050,20050,20050,0
|
|
20240624,192400,9846816500,20050,20050,20050,20050,0
|
|
20240624,192300,9846816500,20050,20050,20050,20050,0
|
|
20240624,192200,9846816500,20050,20050,20050,20050,0
|
|
20240624,192100,9846816500,20050,20050,20050,20050,0
|
|
20240624,192000,9846816500,20050,20050,20050,20050,0
|
|
20240624,191900,9846816500,20050,20050,20050,20050,0
|
|
20240624,191800,9846816500,20050,20050,20050,20050,0
|
|
20240624,191700,9846816500,20050,20050,20050,20050,0
|
|
20240624,191600,9846816500,20050,20050,20050,20050,0
|
|
20240624,191500,9846816500,20050,20050,20050,20050,0
|
|
20240624,191400,9846816500,20050,20050,20050,20050,0
|
|
20240624,191300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,191200,9846816500,20050,20050,20050,20050,0
|
|
20240624,191100,9846816500,20050,20050,20050,20050,0
|
|
20240624,191000,9846816500,20050,20050,20050,20050,0
|
|
20240624,190900,9846816500,20050,20050,20050,20050,0
|
|
20240624,190800,9846816500,20050,20050,20050,20050,0
|
|
20240624,190700,9846816500,20050,20050,20050,20050,0
|
|
20240624,190600,9846816500,20050,20050,20050,20050,0
|
|
20240624,190500,9846816500,20050,20050,20050,20050,0
|
|
20240624,190400,9846816500,20050,20050,20050,20050,0
|
|
20240624,190300,9846816500,20050,20050,20050,20050,0
|
|
20240624,190200,9846816500,20050,20050,20050,20050,0
|
|
20240624,190100,9846816500,20050,20050,20050,20050,0
|
|
20240624,190000,9846816500,20050,20050,20050,20050,0
|
|
20240624,185900,9846816500,20050,20050,20050,20050,0
|
|
20240624,185800,9846816500,20050,20050,20050,20050,0
|
|
20240624,185700,9846816500,20050,20050,20050,20050,0
|
|
20240624,185600,9846816500,20050,20050,20050,20050,0
|
|
20240624,185500,9846816500,20050,20050,20050,20050,0
|
|
20240624,185400,9846816500,20050,20050,20050,20050,0
|
|
20240624,185300,9846816500,20050,20050,20050,20050,0
|
|
20240624,185200,9846816500,20050,20050,20050,20050,0
|
|
20240624,185100,9846816500,20050,20050,20050,20050,0
|
|
20240624,185000,9846816500,20050,20050,20050,20050,0
|
|
20240624,184900,9846816500,20050,20050,20050,20050,0
|
|
20240624,184800,9846816500,20050,20050,20050,20050,0
|
|
20240624,184700,9846816500,20050,20050,20050,20050,0
|
|
20240624,184600,9846816500,20050,20050,20050,20050,0
|
|
20240624,184500,9846816500,20050,20050,20050,20050,0
|
|
20240624,184400,9846816500,20050,20050,20050,20050,0
|
|
20240624,184300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,184200,9846816500,20050,20050,20050,20050,0
|
|
20240624,184100,9846816500,20050,20050,20050,20050,0
|
|
20240624,184000,9846816500,20050,20050,20050,20050,0
|
|
20240624,183900,9846816500,20050,20050,20050,20050,0
|
|
20240624,183800,9846816500,20050,20050,20050,20050,0
|
|
20240624,183700,9846816500,20050,20050,20050,20050,0
|
|
20240624,183600,9846816500,20050,20050,20050,20050,0
|
|
20240624,183500,9846816500,20050,20050,20050,20050,0
|
|
20240624,183400,9846816500,20050,20050,20050,20050,0
|
|
20240624,183300,9846816500,20050,20050,20050,20050,0
|
|
20240624,183200,9846816500,20050,20050,20050,20050,0
|
|
20240624,183100,9846816500,20050,20050,20050,20050,0
|
|
20240624,183000,9846816500,20050,20050,20050,20050,0
|
|
20240624,182900,9846816500,20050,20050,20050,20050,0
|
|
20240624,182800,9846816500,20050,20050,20050,20050,0
|
|
20240624,182700,9846816500,20050,20050,20050,20050,0
|
|
20240624,182600,9846816500,20050,20050,20050,20050,0
|
|
20240624,182500,9846816500,20050,20050,20050,20050,0
|
|
20240624,182400,9846816500,20050,20050,20050,20050,0
|
|
20240624,182300,9846816500,20050,20050,20050,20050,0
|
|
20240624,182200,9846816500,20050,20050,20050,20050,0
|
|
20240624,182100,9846816500,20050,20050,20050,20050,0
|
|
20240624,182000,9846816500,20050,20050,20050,20050,0
|
|
20240624,181900,9846816500,20050,20050,20050,20050,0
|
|
20240624,181800,9846816500,20050,20050,20050,20050,0
|
|
20240624,181700,9846816500,20050,20050,20050,20050,0
|
|
20240624,181600,9846816500,20050,20050,20050,20050,0
|
|
20240624,181500,9846816500,20050,20050,20050,20050,0
|
|
20240624,181400,9846816500,20050,20050,20050,20050,0
|
|
20240624,181300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,181200,9846816500,20050,20050,20050,20050,0
|
|
20240624,181100,9846816500,20050,20050,20050,20050,0
|
|
20240624,181000,9846816500,20050,20050,20050,20050,0
|
|
20240624,180900,9846816500,20050,20050,20050,20050,0
|
|
20240624,180800,9846816500,20050,20050,20050,20050,0
|
|
20240624,180700,9846816500,20050,20050,20050,20050,0
|
|
20240624,180600,9846816500,20050,20050,20050,20050,0
|
|
20240624,180500,9846816500,20050,20050,20050,20050,0
|
|
20240624,180400,9846816500,20050,20050,20050,20050,0
|
|
20240624,180300,9846816500,20050,20050,20050,20050,0
|
|
20240624,180200,9846816500,20050,20050,20050,20050,0
|
|
20240624,180100,9846816500,20050,20050,20050,20050,0
|
|
20240624,180000,9846816500,20050,20050,20050,20050,0
|
|
20240624,175900,9846816500,20050,20050,20050,20050,0
|
|
20240624,175800,9846816500,20050,20050,20050,20050,0
|
|
20240624,175700,9846816500,20050,20050,20050,20050,0
|
|
20240624,175600,9846816500,20050,20050,20050,20050,0
|
|
20240624,175500,9846816500,20050,20050,20050,20050,0
|
|
20240624,175400,9846816500,20050,20050,20050,20050,0
|
|
20240624,175300,9846816500,20050,20050,20050,20050,0
|
|
20240624,175200,9846816500,20050,20050,20050,20050,0
|
|
20240624,175100,9846816500,20050,20050,20050,20050,0
|
|
20240624,175000,9846816500,20050,20050,20050,20050,0
|
|
20240624,174900,9846816500,20050,20050,20050,20050,0
|
|
20240624,174800,9846816500,20050,20050,20050,20050,0
|
|
20240624,174700,9846816500,20050,20050,20050,20050,0
|
|
20240624,174600,9846816500,20050,20050,20050,20050,0
|
|
20240624,174500,9846816500,20050,20050,20050,20050,0
|
|
20240624,174400,9846816500,20050,20050,20050,20050,0
|
|
20240624,174300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,174200,9846816500,20050,20050,20050,20050,0
|
|
20240624,174100,9846816500,20050,20050,20050,20050,0
|
|
20240624,174000,9846816500,20050,20050,20050,20050,0
|
|
20240624,173900,9846816500,20050,20050,20050,20050,0
|
|
20240624,173800,9846816500,20050,20050,20050,20050,0
|
|
20240624,173700,9846816500,20050,20050,20050,20050,0
|
|
20240624,173600,9846816500,20050,20050,20050,20050,0
|
|
20240624,173500,9846816500,20050,20050,20050,20050,0
|
|
20240624,173400,9846816500,20050,20050,20050,20050,0
|
|
20240624,173300,9846816500,20050,20050,20050,20050,0
|
|
20240624,173200,9846816500,20050,20050,20050,20050,0
|
|
20240624,173100,9846816500,20050,20050,20050,20050,0
|
|
20240624,173000,9846816500,20050,20050,20050,20050,0
|
|
20240624,172900,9846816500,20050,20050,20050,20050,0
|
|
20240624,172800,9846816500,20050,20050,20050,20050,0
|
|
20240624,172700,9846816500,20050,20050,20050,20050,0
|
|
20240624,172600,9846816500,20050,20050,20050,20050,0
|
|
20240624,172500,9846816500,20050,20050,20050,20050,0
|
|
20240624,172400,9846816500,20050,20050,20050,20050,0
|
|
20240624,172300,9846816500,20050,20050,20050,20050,0
|
|
20240624,172200,9846816500,20050,20050,20050,20050,0
|
|
20240624,172100,9846816500,20050,20050,20050,20050,0
|
|
20240624,172000,9846816500,20050,20050,20050,20050,0
|
|
20240624,171900,9846816500,20050,20050,20050,20050,0
|
|
20240624,171800,9846816500,20050,20050,20050,20050,0
|
|
20240624,171700,9846816500,20050,20050,20050,20050,0
|
|
20240624,171600,9846816500,20050,20050,20050,20050,0
|
|
20240624,171500,9846816500,20050,20050,20050,20050,0
|
|
20240624,171400,9846816500,20050,20050,20050,20050,0
|
|
20240624,171300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,171200,9846816500,20050,20050,20050,20050,0
|
|
20240624,171100,9846816500,20050,20050,20050,20050,0
|
|
20240624,171000,9846816500,20050,20050,20050,20050,0
|
|
20240624,170900,9846816500,20050,20050,20050,20050,0
|
|
20240624,170800,9846816500,20050,20050,20050,20050,0
|
|
20240624,170700,9846816500,20050,20050,20050,20050,0
|
|
20240624,170600,9846816500,20050,20050,20050,20050,0
|
|
20240624,170500,9846816500,20050,20050,20050,20050,0
|
|
20240624,170400,9846816500,20050,20050,20050,20050,0
|
|
20240624,170300,9846816500,20050,20050,20050,20050,0
|
|
20240624,170200,9846816500,20050,20050,20050,20050,0
|
|
20240624,170100,9846816500,20050,20050,20050,20050,0
|
|
20240624,170000,9846816500,20050,20050,20050,20050,0
|
|
20240624,165900,9846816500,20050,20050,20050,20050,0
|
|
20240624,165800,9846816500,20050,20050,20050,20050,0
|
|
20240624,165700,9846816500,20050,20050,20050,20050,0
|
|
20240624,165600,9846816500,20050,20050,20050,20050,0
|
|
20240624,165500,9846816500,20050,20050,20050,20050,0
|
|
20240624,165400,9846816500,20050,20050,20050,20050,0
|
|
20240624,165300,9846816500,20050,20050,20050,20050,0
|
|
20240624,165200,9846816500,20050,20050,20050,20050,0
|
|
20240624,165100,9846816500,20050,20050,20050,20050,0
|
|
20240624,165000,9846816500,20050,20050,20050,20050,0
|
|
20240624,164900,9846816500,20050,20050,20050,20050,0
|
|
20240624,164800,9846816500,20050,20050,20050,20050,0
|
|
20240624,164700,9846816500,20050,20050,20050,20050,0
|
|
20240624,164600,9846816500,20050,20050,20050,20050,0
|
|
20240624,164500,9846816500,20050,20050,20050,20050,0
|
|
20240624,164400,9846816500,20050,20050,20050,20050,0
|
|
20240624,164300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,164200,9846816500,20050,20050,20050,20050,0
|
|
20240624,164100,9846816500,20050,20050,20050,20050,0
|
|
20240624,164000,9846816500,20050,20050,20050,20050,0
|
|
20240624,163900,9846816500,20050,20050,20050,20050,0
|
|
20240624,163800,9846816500,20050,20050,20050,20050,0
|
|
20240624,163700,9846816500,20050,20050,20050,20050,0
|
|
20240624,163600,9846816500,20050,20050,20050,20050,0
|
|
20240624,163500,9846816500,20050,20050,20050,20050,0
|
|
20240624,163400,9846816500,20050,20050,20050,20050,0
|
|
20240624,163300,9846816500,20050,20050,20050,20050,0
|
|
20240624,163200,9846816500,20050,20050,20050,20050,0
|
|
20240624,163100,9846816500,20050,20050,20050,20050,0
|
|
20240624,163000,9846816500,20050,20050,20050,20050,0
|
|
20240624,162900,9846816500,20050,20050,20050,20050,0
|
|
20240624,162800,9846816500,20050,20050,20050,20050,0
|
|
20240624,162700,9846816500,20050,20050,20050,20050,0
|
|
20240624,162600,9846816500,20050,20050,20050,20050,0
|
|
20240624,162500,9846816500,20050,20050,20050,20050,0
|
|
20240624,162400,9846816500,20050,20050,20050,20050,0
|
|
20240624,162300,9846816500,20050,20050,20050,20050,0
|
|
20240624,162200,9846816500,20050,20050,20050,20050,0
|
|
20240624,162100,9846816500,20050,20050,20050,20050,0
|
|
20240624,162000,9846816500,20050,20050,20050,20050,0
|
|
20240624,161900,9846816500,20050,20050,20050,20050,0
|
|
20240624,161800,9846816500,20050,20050,20050,20050,0
|
|
20240624,161700,9846816500,20050,20050,20050,20050,0
|
|
20240624,161600,9846816500,20050,20050,20050,20050,0
|
|
20240624,161500,9846816500,20050,20050,20050,20050,0
|
|
20240624,161400,9846816500,20050,20050,20050,20050,0
|
|
20240624,161300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,161200,9846816500,20050,20050,20050,20050,0
|
|
20240624,161100,9846816500,20050,20050,20050,20050,0
|
|
20240624,161000,9846816500,20050,20050,20050,20050,0
|
|
20240624,160900,9846816500,20050,20050,20050,20050,0
|
|
20240624,160800,9846816500,20050,20050,20050,20050,0
|
|
20240624,160700,9846816500,20050,20050,20050,20050,0
|
|
20240624,160600,9846816500,20050,20050,20050,20050,0
|
|
20240624,160500,9846816500,20050,20050,20050,20050,0
|
|
20240624,160400,9846816500,20050,20050,20050,20050,0
|
|
20240624,160300,9846816500,20050,20050,20050,20050,0
|
|
20240624,160200,9846816500,20050,20050,20050,20050,0
|
|
20240624,160100,9846816500,20050,20050,20050,20050,0
|
|
20240624,160000,9846816500,20050,20050,20050,20050,0
|
|
20240624,155900,9846816500,20050,20050,20050,20050,0
|
|
20240624,155800,9846816500,20050,20050,20050,20050,0
|
|
20240624,155700,9846816500,20050,20050,20050,20050,0
|
|
20240624,155600,9846816500,20050,20050,20050,20050,0
|
|
20240624,155500,9846816500,20050,20050,20050,20050,0
|
|
20240624,155400,9846816500,20050,20050,20050,20050,0
|
|
20240624,155300,9846816500,20050,20050,20050,20050,0
|
|
20240624,155200,9846816500,20050,20050,20050,20050,0
|
|
20240624,155100,9846816500,20050,20050,20050,20050,0
|
|
20240624,155000,9846816500,20050,20050,20050,20050,0
|
|
20240624,154900,9846816500,20050,20050,20050,20050,0
|
|
20240624,154800,9846816500,20050,20050,20050,20050,0
|
|
20240624,154700,9846816500,20050,20050,20050,20050,0
|
|
20240624,154600,9846816500,20050,20050,20050,20050,0
|
|
20240624,154500,9846816500,20050,20050,20050,20050,0
|
|
20240624,154400,9846816500,20050,20050,20050,20050,0
|
|
20240624,154300,9846816500,20050,20050,20050,20050,13057
|
|
20240624,154200,9846816500,20050,20050,20050,20050,0
|
|
20240624,154100,9846816500,20050,20050,20050,20050,0
|
|
20240624,154000,9846816500,20050,20050,20050,20050,0
|
|
20240624,153900,9846816500,20050,20050,20050,20050,0
|
|
20240624,153800,9846816500,20050,20050,20050,20050,0
|
|
20240624,153700,9846816500,20050,20050,20050,20050,0
|
|
20240624,153600,9846816500,20050,20050,20050,20050,0
|
|
20240624,153500,9846816500,20050,20050,20050,20050,0
|
|
20240624,153400,9846816500,20050,20050,20050,20050,0
|
|
20240624,153300,9846816500,20050,20050,20050,20050,0
|
|
20240624,153200,9846816500,20050,20050,20050,20050,0
|
|
20240624,153100,9846816500,20050,20050,20050,20050,0
|
|
20240624,153000,9846816500,20050,20050,20050,20050,13057
|
|
20240624,152900,9585023650,20100,20100,20100,20100,0
|
|
20240624,152800,9585023650,20100,20100,20100,20100,0
|
|
20240624,152700,9585023650,20100,20100,20100,20100,0
|
|
20240624,152600,9585023650,20100,20100,20100,20100,0
|
|
20240624,152500,9585023650,20100,20100,20100,20100,0
|
|
20240624,152400,9585023650,20100,20100,20100,20100,0
|
|
20240624,152300,9585023650,20100,20100,20100,20100,0
|
|
20240624,152200,9585023650,20100,20100,20100,20100,0
|
|
20240624,152100,9585023650,20100,20100,20100,20100,0
|
|
20240624,152000,9585023650,20100,20100,20100,20100,0
|
|
20240624,151900,9585023650,20100,20150,20150,20100,3503
|
|
20240624,151800,9514572200,20100,20100,20150,20100,2254
|
|
20240624,151700,9469252300,20100,20100,20150,20100,1531
|
|
20240624,151600,9438421900,20100,20150,20150,20100,1294
|
|
20240624,151500,9412369900,20150,20200,20200,20150,3109
|
|
20240624,151400,9349718700,20150,20150,20200,20100,465
|
|
20240624,151300,9340358900,20150,20150,20200,20150,1478
|
|
20240624,151200,9310577150,20200,20100,20200,20100,1540
|
|
20240624,151100,9279530500,20150,20150,20150,20100,572
|
|
20240624,151000,9268007900,20150,20100,20150,20100,2462
|
|
20240624,150900,9218514450,20100,20150,20150,20100,3162
|
|
20240624,150800,9154824750,20150,20200,20200,20150,533
|
|
20240624,150700,9144062450,20200,20150,20200,20150,406
|
|
20240624,150600,9135864500,20250,20250,20300,20150,1717
|
|
20240624,150500,9101241300,20250,20250,20250,20200,1436
|
|
20240624,150400,9072210300,20200,20300,20300,20200,742
|
|
20240624,150300,9057200350,20300,20250,20300,20250,158
|
|
20240624,150200,9054000600,20300,20300,20300,20300,8
|
|
20240624,150100,9053838200,20250,20300,20300,20250,286
|
|
20240624,150000,9048043900,20300,20300,20300,20250,269
|
|
20240624,145900,9042588250,20300,20350,20350,20250,849
|
|
20240624,145800,9025377950,20300,20300,20300,20250,723
|
|
20240624,145700,9010705150,20300,20250,20300,20250,1345
|
|
20240624,145600,8983424650,20200,20200,20200,20150,1101
|
|
20240624,145500,8961190950,20200,20150,20200,20100,1112
|
|
20240624,145400,8938783900,20150,20150,20150,20100,712
|
|
20240624,145300,8924460250,20150,20150,20150,20100,151
|
|
20240624,145200,8921420900,20150,20100,20150,20100,2339
|
|
20240624,145100,8874392350,20150,20150,20150,20100,2926
|
|
20240624,145000,8815543250,20150,20200,20200,20150,1337
|
|
20240624,144900,8788583850,20200,20200,20200,20150,52
|
|
20240624,144800,8787535650,20150,20200,20200,20150,1331
|
|
20240624,144700,8760714250,20200,20200,20200,20150,3700
|
|
20240624,144600,8686043100,20150,20200,20200,20150,200
|
|
20240624,144500,8682010000,20150,20150,20200,20100,719
|
|
20240624,144400,8667522100,20150,20250,20250,20150,2773
|
|
20240624,144300,8611635700,20200,20200,20250,20200,603
|
|
20240624,144200,8599454950,20250,20250,20250,20200,64
|
|
20240624,144100,8598160250,20200,20250,20250,20200,323
|
|
20240624,144000,8591632000,20250,20250,20250,20200,95
|
|
20240624,143900,8589708650,20200,20250,20250,20200,98
|
|
20240624,143800,8587727650,20250,20250,20250,20250,104
|
|
20240624,143700,8585621650,20250,20200,20250,20150,947
|
|
20240624,143600,8566494850,20200,20200,20200,20150,604
|
|
20240624,143500,8554309400,20200,20200,20250,20150,469
|
|
20240624,143400,8544838400,20200,20200,20250,20150,498
|
|
20240624,143300,8534779650,20200,20150,20200,20150,536
|
|
20240624,143200,8523976550,20200,20200,20250,20150,1182
|
|
20240624,143100,8500120500,20250,20200,20250,20200,111
|
|
20240624,143000,8497874150,20250,20250,20300,20250,42
|
|
20240624,142900,8497023600,20200,20200,20300,20200,174
|
|
20240624,142800,8493508200,20200,20250,20300,20200,226
|
|
20240624,142700,8488942450,20200,20300,20300,20200,828
|
|
20240624,142600,8472159250,20300,20250,20300,20250,362
|
|
20240624,142500,8464828400,20250,20250,20250,20200,224
|
|
20240624,142400,8460294900,20200,20200,20250,20150,632
|
|
20240624,142300,8447525600,20200,20200,20200,20150,95
|
|
20240624,142200,8445610450,20150,20200,20200,20150,424
|
|
20240624,142100,8437061750,20200,20100,20200,20100,612
|
|
20240624,142000,8424709350,20150,20150,20200,20100,711
|
|
20240624,141900,8410387300,20200,20200,20250,20150,4743
|
|
20240624,141800,8314719050,20200,20250,20250,20200,903
|
|
20240624,141700,8296457750,20300,20250,20300,20250,439
|
|
20240624,141600,8287567650,20300,20350,20350,20250,771
|
|
20240624,141500,8271921200,20300,20350,20350,20300,13
|
|
20240624,141400,8271657000,20350,20300,20350,20300,438
|
|
20240624,141300,8262764300,20350,20350,20350,20300,41
|
|
20240624,141200,8261930200,20300,20300,20350,20300,97
|
|
20240624,141100,8259961000,20350,20300,20350,20300,419
|
|
20240624,141000,8251455050,20300,20300,20400,20300,556
|
|
20240624,140900,8240167550,20300,20400,20400,20250,1957
|
|
20240624,140800,8200418300,20350,20400,20400,20350,405
|
|
20240624,140700,8192176300,20400,20350,20400,20350,284
|
|
20240624,140600,8186396600,20350,20450,20450,20350,185
|
|
20240624,140500,8182631350,20450,20450,20450,20400,159
|
|
20240624,140400,8179384650,20450,20450,20450,20400,416
|
|
20240624,140300,8170895550,20450,20450,20450,20400,64
|
|
20240624,140200,8169589700,20400,20400,20400,20350,179
|
|
20240624,140100,8165940600,20350,20450,20450,20350,666
|
|
20240624,140000,8152350950,20450,20400,20450,20400,306
|
|
20240624,135900,8146108300,20450,20400,20450,20400,14
|
|
20240624,135800,8145822450,20450,20450,20450,20450,12
|
|
20240624,135700,8145577050,20450,20400,20450,20400,600
|
|
20240624,135600,8133336800,20400,20400,20400,20350,2519
|
|
20240624,135500,8081999550,20400,20400,20400,20400,170
|
|
20240624,135400,8078531550,20400,20350,20400,20350,31
|
|
20240624,135300,8077899900,20350,20350,20400,20350,26
|
|
20240624,135200,8077370600,20350,20350,20400,20350,262
|
|
20240624,135100,8072027500,20350,20350,20350,20300,1005
|
|
20240624,135000,8051575800,20350,20300,20350,20250,180
|
|
20240624,134900,8047922750,20250,20300,20300,20250,420
|
|
20240624,134800,8039414450,20250,20300,20300,20250,448
|
|
20240624,134700,8030321500,20300,20350,20350,20300,674
|
|
20240624,134600,8016638400,20350,20350,20350,20350,202
|
|
20240624,134500,8012527700,20350,20350,20350,20300,294
|
|
20240624,134400,8006559250,20350,20350,20350,20300,121
|
|
20240624,134300,8004102150,20300,20350,20350,20300,144
|
|
20240624,134200,8001178750,20350,20350,20350,20300,601
|
|
20240624,134100,7988973700,20350,20350,20350,20300,307
|
|
20240624,134000,7982741400,20300,20300,20350,20300,235
|
|
20240624,133900,7977970500,20350,20350,20350,20300,982
|
|
20240624,133800,7958034350,20350,20400,20400,20350,303
|
|
20240624,133700,7951867450,20400,20300,20400,20300,260
|
|
20240624,133600,7946583750,20300,20350,20350,20300,849
|
|
20240624,133500,7929340600,20350,20350,20400,20350,1035
|
|
20240624,133400,7908277800,20400,20400,20400,20350,638
|
|
20240624,133300,7895274650,20400,20350,20400,20350,70
|
|
20240624,133200,7893849150,20400,20350,20400,20350,728
|
|
20240624,133100,7879003950,20400,20450,20450,20350,1125
|
|
20240624,133000,7856056200,20450,20400,20450,20400,843
|
|
20240624,132900,7838858900,20450,20450,20450,20400,493
|
|
20240624,132800,7828801000,20450,20500,20500,20450,711
|
|
20240624,132700,7814261000,20450,20500,20550,20450,1711
|
|
20240624,132600,7779193150,20550,20500,20550,20500,133
|
|
20240624,132500,7776463000,20550,20600,20600,20550,512
|
|
20240624,132400,7765926950,20600,20550,20600,20550,18
|
|
20240624,132300,7765556750,20600,20550,20600,20550,1493
|
|
20240624,132200,7734875450,20550,20550,20550,20500,138
|
|
20240624,132100,7732043350,20550,20550,20550,20500,196
|
|
20240624,132000,7728025050,20550,20550,20550,20550,20
|
|
20240624,131900,7727614050,20550,20500,20550,20500,61
|
|
20240624,131800,7726363350,20550,20450,20550,20450,369
|
|
20240624,131700,7718798850,20450,20550,20550,20450,1244
|
|
20240624,131600,7693341350,20500,20500,20550,20500,562
|
|
20240624,131500,7681820150,20550,20500,20550,20500,177
|
|
20240624,131400,7678188900,20550,20500,20550,20500,105
|
|
20240624,131300,7676031200,20550,20550,20550,20500,781
|
|
20240624,131200,7659991150,20500,20500,20550,20500,272
|
|
20240624,131100,7654414900,20550,20550,20550,20500,40
|
|
20240624,131000,7653593400,20550,20550,20550,20500,71
|
|
20240624,130900,7652136600,20550,20500,20550,20500,420
|
|
20240624,130800,7643523550,20550,20600,20600,20550,802
|
|
20240624,130700,7627042350,20550,20550,20600,20550,61
|
|
20240624,130600,7625786900,20600,20600,20600,20550,285
|
|
20240624,130500,7619917350,20600,20600,20600,20550,59
|
|
20240624,130400,7618704000,20600,20600,20600,20600,331
|
|
20240624,130300,7611885400,20600,20550,20600,20550,1215
|
|
20240624,130200,7586873700,20550,20550,20600,20550,107
|
|
20240624,130100,7584672750,20600,20550,20600,20550,360
|
|
20240624,130000,7577274500,20550,20550,20600,20550,166
|
|
20240624,125900,7573862950,20550,20500,20550,20500,1496
|
|
20240624,125800,7543133650,20550,20500,20550,20500,537
|
|
20240624,125700,7532103150,20500,20450,20550,20450,388
|
|
20240624,125600,7524155350,20450,20500,20550,20450,333
|
|
20240624,125500,7517329850,20500,20500,20550,20450,1254
|
|
20240624,125400,7491620400,20450,20450,20500,20450,227
|
|
20240624,125300,7486978050,20450,20500,20500,20450,195
|
|
20240624,125200,7482985050,20450,20500,20500,20450,11
|
|
20240624,125100,7482759800,20450,20500,20500,20450,61
|
|
20240624,125000,7481512150,20500,20450,20500,20450,335
|
|
20240624,124900,7474658600,20450,20500,20500,20450,14
|
|
20240624,124800,7474372050,20500,20500,20500,20500,1
|
|
20240624,124700,7474351550,20500,20500,20500,20500,70
|
|
20240624,124600,7472916550,20450,20500,20500,20450,99
|
|
20240624,124500,7470887700,20450,20450,20450,20400,257
|
|
20240624,124400,7465638250,20400,20500,20500,20400,52
|
|
20240624,124300,7464576100,20500,20450,20500,20450,6
|
|
20240624,124200,7464453150,20500,20400,20500,20400,336
|
|
20240624,124100,7457598250,20400,20500,20500,20400,369
|
|
20240624,124000,7450069950,20500,20450,20500,20450,77
|
|
20240624,123900,7448495100,20450,20400,20450,20400,449
|
|
20240624,123800,7439324950,20400,20400,20400,20350,36
|
|
20240624,123700,7438591250,20400,20350,20400,20300,226
|
|
20240624,123600,7433987300,20300,20350,20350,20300,871
|
|
20240624,123500,7416266950,20350,20350,20400,20350,412
|
|
20240624,123400,7407878900,20350,20400,20400,20350,192
|
|
20240624,123300,7403968600,20350,20400,20450,20350,557
|
|
20240624,123200,7392629750,20400,20450,20450,20400,150
|
|
20240624,123100,7389569550,20450,20450,20450,20400,23
|
|
20240624,123000,7389100100,20400,20450,20450,20400,54
|
|
20240624,122900,7387998300,20450,20450,20450,20350,421
|
|
20240624,122800,7379426300,20450,20450,20450,20400,59
|
|
20240624,122700,7378222450,20450,20450,20450,20400,10
|
|
20240624,122600,7378018200,20450,20400,20450,20400,43
|
|
20240624,122500,7377140750,20400,20400,20400,20400,30
|
|
20240624,122400,7376528750,20400,20450,20450,20300,764
|
|
20240624,122300,7360980600,20400,20400,20450,20350,397
|
|
20240624,122200,7352890550,20450,20400,20450,20400,53
|
|
20240624,122100,7351808950,20450,20400,20450,20400,125
|
|
20240624,122000,7349258700,20400,20400,20450,20400,539
|
|
20240624,121900,7338262800,20450,20450,20450,20400,272
|
|
20240624,121800,7332703100,20400,20450,20450,20400,275
|
|
20240624,121700,7327087550,20400,20450,20450,20400,672
|
|
20240624,121600,7313368300,20500,20500,20500,20450,256
|
|
20240624,121500,7308132800,20500,20500,20500,20450,174
|
|
20240624,121400,7304569300,20500,20450,20500,20450,432
|
|
20240624,121300,7295734600,20500,20550,20550,20450,266
|
|
20240624,121200,7290292750,20500,20550,20550,20500,228
|
|
20240624,121100,7285613550,20550,20550,20550,20450,319
|
|
20240624,121000,7279075850,20550,20550,20550,20500,313
|
|
20240624,120900,7272658300,20500,20550,20550,20500,218
|
|
20240624,120800,7268188450,20500,20550,20550,20500,387
|
|
20240624,120700,7260252050,20550,20550,20550,20550,32
|
|
20240624,120600,7259594450,20500,20500,20550,20500,404
|
|
20240624,120500,7251312350,20500,20550,20550,20500,367
|
|
20240624,120400,7243788500,20550,20550,20550,20550,216
|
|
20240624,120300,7239349700,20550,20550,20550,20500,54
|
|
20240624,120200,7238240800,20550,20550,20550,20550,206
|
|
20240624,120100,7234007500,20550,20550,20550,20500,348
|
|
20240624,120000,7226857000,20600,20550,20600,20550,66
|
|
20240624,115900,7225498400,20600,20700,20700,20600,49
|
|
20240624,115800,7224486500,20700,20550,20750,20550,5130
|
|
20240624,115700,7118322700,20500,20550,20650,20500,1061
|
|
20240624,115600,7096541600,20550,20650,20650,20550,1249
|
|
20240624,115500,7070845450,20650,20650,20650,20600,369
|
|
20240624,115400,7063238800,20650,20550,20650,20550,465
|
|
20240624,115300,7053650600,20600,20650,20650,20550,1609
|
|
20240624,115200,7020537000,20650,20650,20650,20600,191
|
|
20240624,115100,7016594850,20650,20650,20650,20600,274
|
|
20240624,115000,7010937100,20650,20700,20700,20600,1028
|
|
20240624,114900,6989707400,20700,20600,20700,20600,869
|
|
20240624,114800,6971739300,20650,20550,20700,20550,2908
|
|
20240624,114700,6911735350,20550,20600,20600,20550,62
|
|
20240624,114600,6910460500,20550,20650,20650,20550,729
|
|
20240624,114500,6895435450,20650,20650,20650,20600,147
|
|
20240624,114400,6892400700,20650,20650,20650,20600,137
|
|
20240624,114300,6889572900,20650,20600,20650,20600,1179
|
|
20240624,114200,6865259500,20600,20600,20650,20550,272
|
|
20240624,114100,6859656850,20600,20600,20600,20600,658
|
|
20240624,114000,6846102050,20600,20500,20600,20500,413
|
|
20240624,113900,6837616950,20500,20500,20500,20450,720
|
|
20240624,113800,6822857000,20550,20600,20650,20550,715
|
|
20240624,113700,6808127300,20600,20400,20700,20400,2638
|
|
20240624,113600,6753706400,20450,20450,20450,20400,334
|
|
20240624,113500,6746891350,20450,20400,20450,20350,361
|
|
20240624,113400,6739527000,20400,20400,20400,20350,21
|
|
20240624,113300,6739099300,20400,20400,20400,20350,21
|
|
20240624,113200,6738671700,20400,20350,20400,20350,249
|
|
20240624,113100,6733604250,20400,20350,20400,20350,18
|
|
20240624,113000,6733237600,20350,20450,20450,20350,586
|
|
20240624,112900,6721291650,20450,20450,20450,20450,43
|
|
20240624,112800,6720412300,20450,20450,20450,20400,816
|
|
20240624,112700,6703764350,20450,20450,20450,20450,35
|
|
20240624,112600,6703048600,20450,20450,20500,20450,76
|
|
20240624,112500,6701494250,20450,20500,20500,20450,333
|
|
20240624,112400,6694683350,20500,20450,20500,20450,183
|
|
20240624,112300,6690940800,20450,20450,20450,20450,54
|
|
20240624,112200,6689836500,20450,20400,20450,20400,83
|
|
20240624,112100,6688143050,20400,20400,20400,20350,267
|
|
20240624,112000,6682697400,20300,20500,20500,20300,1212
|
|
20240624,111900,6657997150,20500,20450,20500,20450,130
|
|
20240624,111800,6655337450,20450,20600,20600,20450,342
|
|
20240624,111700,6648328550,20500,20300,20750,20300,7402
|
|
20240624,111600,6495963900,20300,20300,20300,20250,390
|
|
20240624,111500,6488052550,20300,20300,20300,20250,506
|
|
20240624,111400,6477805600,20300,20250,20300,20250,249
|
|
20240624,111300,6472762950,20300,20350,20350,20300,789
|
|
20240624,111200,6456745850,20350,20300,20350,20300,449
|
|
20240624,111100,6447629200,20350,20350,20350,20300,518
|
|
20240624,111000,6437090050,20350,20350,20400,20300,3667
|
|
20240624,110900,6362559350,20350,20300,20350,20200,1876
|
|
20240624,110800,6324553850,20300,20250,20300,20200,979
|
|
20240624,110700,6304714450,20200,20250,20300,20200,1723
|
|
20240624,110600,6269822400,20250,20300,20350,20200,2345
|
|
20240624,110500,6222320650,20250,20200,20300,20100,2478
|
|
20240624,110400,6172218450,20200,20200,20200,20100,239
|
|
20240624,110300,6167394650,20200,20150,20200,20100,895
|
|
20240624,110200,6149387900,20150,20100,20150,20100,766
|
|
20240624,110100,6133990050,20150,20200,20200,20100,5171
|
|
20240624,110000,6029956550,20200,20200,20200,20100,157
|
|
20240624,105900,6026797400,20100,20150,20200,20100,1084
|
|
20240624,105800,6004979900,20150,20150,20150,20100,193
|
|
20240624,105700,6001095650,20150,20150,20150,20100,243
|
|
20240624,105600,5996207000,20100,20200,20200,20100,865
|
|
20240624,105500,5978793350,20200,20200,20200,20150,365
|
|
20240624,105400,5971431800,20200,20200,20200,20150,280
|
|
20240624,105300,5965788500,20150,20200,20200,20150,412
|
|
20240624,105200,5957486450,20200,20200,20200,20150,664
|
|
20240624,105100,5944083650,20200,20250,20250,20150,1379
|
|
20240624,105000,5916244350,20250,20200,20250,20200,66
|
|
20240624,104900,5914910850,20200,20150,20250,20100,1794
|
|
20240624,104800,5878709800,20150,20150,20200,20100,1795
|
|
20240624,104700,5842554650,20150,20200,20200,20150,1247
|
|
20240624,104600,5817414200,20200,20200,20200,20150,1153
|
|
20240624,104500,5794174900,20200,20300,20300,20150,3223
|
|
20240624,104400,5729058300,20300,20300,20300,20250,287
|
|
20240624,104300,5723240350,20250,20250,20300,20250,301
|
|
20240624,104200,5717143250,20300,20300,20300,20200,685
|
|
20240624,104100,5703283850,20300,20300,20300,20200,1059
|
|
20240624,104000,5681850050,20300,20300,20350,20250,2092
|
|
20240624,103900,5639433900,20300,20300,20350,20300,76
|
|
20240624,103800,5637890500,20300,20300,20350,20250,372
|
|
20240624,103700,5630341650,20300,20300,20350,20300,887
|
|
20240624,103600,5612335350,20300,20300,20350,20250,2546
|
|
20240624,103500,5560675200,20300,20350,20350,20300,2272
|
|
20240624,103400,5514539300,20350,20350,20400,20350,136
|
|
20240624,103300,5511771050,20350,20450,20450,20300,5365
|
|
20240624,103200,5402666350,20450,20450,20500,20400,674
|
|
20240624,103100,5388908050,20500,20450,20500,20400,197
|
|
20240624,103000,5384879950,20400,20450,20500,20400,621
|
|
20240624,102900,5372195400,20450,20450,20500,20450,1107
|
|
20240624,102800,5349557100,20450,20450,20500,20400,2998
|
|
20240624,102700,5288260100,20450,20500,20550,20450,2200
|
|
20240624,102600,5243173750,20500,20500,20550,20500,828
|
|
20240624,102500,5226193150,20500,20550,20600,20500,1058
|
|
20240624,102400,5204469200,20500,20550,20600,20500,1091
|
|
20240624,102300,5182040100,20550,20650,20650,20550,1955
|
|
20240624,102200,5141833700,20650,20600,20650,20600,960
|
|
20240624,102100,5122056500,20600,20650,20650,20550,1283
|
|
20240624,102000,5095623650,20650,20700,20750,20650,1442
|
|
20240624,101900,5065821350,20750,20700,20750,20700,289
|
|
20240624,101800,5059838550,20750,20700,20750,20650,866
|
|
20240624,101700,5041941250,20750,20650,20750,20650,901
|
|
20240624,101600,5023293200,20700,20700,20700,20650,610
|
|
20240624,101500,5010681050,20700,20650,20700,20650,466
|
|
20240624,101400,5001052850,20650,20700,20750,20650,809
|
|
20240624,101300,4984313500,20700,20650,20750,20650,343
|
|
20240624,101200,4977205700,20650,20600,20750,20600,1652
|
|
20240624,101100,4943056150,20650,20600,20650,20600,658
|
|
20240624,101000,4929494450,20600,20600,20650,20600,597
|
|
20240624,100900,4917178200,20650,20750,20750,20650,811
|
|
20240624,100800,4900429750,20700,20650,20800,20600,4681
|
|
20240624,100700,4803469450,20650,20600,20650,20550,871
|
|
20240624,100600,4785517050,20650,20700,20700,20650,164
|
|
20240624,100500,4782126800,20650,20700,20700,20550,3730
|
|
20240624,100400,4705373750,20650,20700,20700,20650,1096
|
|
20240624,100300,4682740850,20650,20750,20750,20650,1261
|
|
20240624,100200,4656692450,20750,20750,20750,20700,389
|
|
20240624,100100,4648631650,20750,20750,20750,20700,429
|
|
20240624,100000,4639743550,20750,20650,20750,20650,526
|
|
20240624,095900,4628877400,20750,20700,20750,20600,2616
|
|
20240624,095800,4574869000,20700,20650,20700,20650,874
|
|
20240624,095700,4556799350,20650,20650,20700,20650,1707
|
|
20240624,095600,4521496350,20700,20700,20700,20650,1222
|
|
20240624,095500,4496215950,20700,20650,20700,20600,1237
|
|
20240624,095400,4470650500,20650,20600,20650,20550,789
|
|
20240624,095300,4454375850,20550,20550,20650,20550,1297
|
|
20240624,095200,4427667400,20600,20650,20650,20550,709
|
|
20240624,095100,4413064400,20650,20600,20650,20600,273
|
|
20240624,095000,4407432350,20650,20750,20750,20650,3418
|
|
20240624,094900,4336654700,20750,20700,20750,20700,1006
|
|
20240624,094800,4315823400,20750,20650,20750,20600,2396
|
|
20240624,094700,4266279950,20650,20650,20700,20600,991
|
|
20240624,094600,4245822750,20650,20650,20650,20600,410
|
|
20240624,094500,4237361450,20650,20550,20650,20550,990
|
|
20240624,094400,4216978200,20550,20450,20600,20400,2817
|
|
20240624,094300,4159301950,20500,20500,20550,20450,1961
|
|
20240624,094200,4119158250,20500,20500,20550,20500,2254
|
|
20240624,094100,4072945050,20500,20550,20550,20500,919
|
|
20240624,094000,4054101300,20550,20650,20650,20550,2986
|
|
20240624,093900,3992642250,20650,20600,20650,20600,657
|
|
20240624,093800,3979097400,20650,20650,20700,20600,678
|
|
20240624,093700,3965088200,20650,20700,20700,20600,1414
|
|
20240624,093600,3935891650,20650,20800,20800,20650,4864
|
|
20240624,093500,3835303450,20800,20750,20800,20750,1121
|
|
20240624,093400,3812038950,20750,20750,20750,20700,1057
|
|
20240624,093300,3790120400,20700,20800,20800,20700,2263
|
|
20240624,093200,3743163850,20800,20700,20800,20700,1010
|
|
20240624,093100,3722199400,20750,20800,20850,20700,2901
|
|
20240624,093000,3661950300,20800,20600,20800,20600,4229
|
|
20240624,092900,3574444850,20650,20700,20750,20650,6689
|
|
20240624,092800,3436097350,20750,20800,20800,20700,3971
|
|
20240624,092700,3353665900,20800,20800,20800,20750,3232
|
|
20240624,092600,3286450550,20800,20750,20800,20750,3082
|
|
20240624,092500,3222457350,20800,20850,20850,20750,4531
|
|
20240624,092400,3128191150,20850,20950,20950,20750,10782
|
|
20240624,092300,2903873950,20950,21050,21200,20800,22619
|
|
20240624,092200,2428232450,21050,20750,21100,20650,25546
|
|
20240624,092100,1894577550,20750,20650,20750,20600,5266
|
|
20240624,092000,1785634850,20600,20500,20650,20500,5654
|
|
20240624,091900,1669247750,20500,20550,20550,20450,4142
|
|
20240624,091800,1584339200,20550,20400,20600,20400,5030
|
|
20240624,091700,1481283250,20450,20300,20500,20300,4824
|
|
20240624,091600,1382962300,20300,20200,20350,20200,2756
|
|
20240624,091500,1327049750,20200,20150,20250,20150,1269
|
|
20240624,091400,1301443200,20150,20100,20200,20100,2116
|
|
20240624,091300,1258898400,20100,20150,20200,20100,3646
|
|
20240624,091200,1185430550,20150,20200,20200,20150,1237
|
|
20240624,091100,1160499850,20200,20100,20200,20050,5357
|
|
20240624,091000,1052804550,20100,20150,20150,20050,2144
|
|
20240624,090900,1009759200,20100,20150,20200,20100,2176
|
|
20240624,090800,965992400,20150,20150,20200,20100,5153
|
|
20240624,090700,862262400,20200,20100,20200,20050,1179
|
|
20240624,090600,838532000,20100,20200,20250,20050,3704
|
|
20240624,090500,763961900,20200,20150,20200,20150,1217
|
|
20240624,090400,739421650,20200,20150,20250,20050,4515
|
|
20240624,090300,648506350,20150,20250,20300,20100,4143
|
|
20240624,090200,565052300,20250,20150,20250,20050,3792
|
|
20240624,090100,488806750,20150,20200,20250,20050,7570
|
|
20240624,090000,336268550,20250,20300,20350,20050,16404
|