766 lines
41 KiB
CSV
766 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,214300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,214200,14224084450,21050,21050,21050,21050,0
|
|
20240626,214100,14224084450,21050,21050,21050,21050,0
|
|
20240626,214000,14224084450,21050,21050,21050,21050,0
|
|
20240626,213900,14224084450,21050,21050,21050,21050,0
|
|
20240626,213800,14224084450,21050,21050,21050,21050,0
|
|
20240626,213700,14224084450,21050,21050,21050,21050,0
|
|
20240626,213600,14224084450,21050,21050,21050,21050,0
|
|
20240626,213500,14224084450,21050,21050,21050,21050,0
|
|
20240626,213400,14224084450,21050,21050,21050,21050,0
|
|
20240626,213300,14224084450,21050,21050,21050,21050,0
|
|
20240626,213200,14224084450,21050,21050,21050,21050,0
|
|
20240626,213100,14224084450,21050,21050,21050,21050,0
|
|
20240626,213000,14224084450,21050,21050,21050,21050,0
|
|
20240626,212900,14224084450,21050,21050,21050,21050,0
|
|
20240626,212800,14224084450,21050,21050,21050,21050,0
|
|
20240626,212700,14224084450,21050,21050,21050,21050,0
|
|
20240626,212600,14224084450,21050,21050,21050,21050,0
|
|
20240626,212500,14224084450,21050,21050,21050,21050,0
|
|
20240626,212400,14224084450,21050,21050,21050,21050,0
|
|
20240626,212300,14224084450,21050,21050,21050,21050,0
|
|
20240626,212200,14224084450,21050,21050,21050,21050,0
|
|
20240626,212100,14224084450,21050,21050,21050,21050,0
|
|
20240626,212000,14224084450,21050,21050,21050,21050,0
|
|
20240626,211900,14224084450,21050,21050,21050,21050,0
|
|
20240626,211800,14224084450,21050,21050,21050,21050,0
|
|
20240626,211700,14224084450,21050,21050,21050,21050,0
|
|
20240626,211600,14224084450,21050,21050,21050,21050,0
|
|
20240626,211500,14224084450,21050,21050,21050,21050,0
|
|
20240626,211400,14224084450,21050,21050,21050,21050,0
|
|
20240626,211300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,211200,14224084450,21050,21050,21050,21050,0
|
|
20240626,211100,14224084450,21050,21050,21050,21050,0
|
|
20240626,211000,14224084450,21050,21050,21050,21050,0
|
|
20240626,210900,14224084450,21050,21050,21050,21050,0
|
|
20240626,210800,14224084450,21050,21050,21050,21050,0
|
|
20240626,210700,14224084450,21050,21050,21050,21050,0
|
|
20240626,210600,14224084450,21050,21050,21050,21050,0
|
|
20240626,210500,14224084450,21050,21050,21050,21050,0
|
|
20240626,210400,14224084450,21050,21050,21050,21050,0
|
|
20240626,210300,14224084450,21050,21050,21050,21050,0
|
|
20240626,210200,14224084450,21050,21050,21050,21050,0
|
|
20240626,210100,14224084450,21050,21050,21050,21050,0
|
|
20240626,210000,14224084450,21050,21050,21050,21050,0
|
|
20240626,205900,14224084450,21050,21050,21050,21050,0
|
|
20240626,205800,14224084450,21050,21050,21050,21050,0
|
|
20240626,205700,14224084450,21050,21050,21050,21050,0
|
|
20240626,205600,14224084450,21050,21050,21050,21050,0
|
|
20240626,205500,14224084450,21050,21050,21050,21050,0
|
|
20240626,205400,14224084450,21050,21050,21050,21050,0
|
|
20240626,205300,14224084450,21050,21050,21050,21050,0
|
|
20240626,205200,14224084450,21050,21050,21050,21050,0
|
|
20240626,205100,14224084450,21050,21050,21050,21050,0
|
|
20240626,205000,14224084450,21050,21050,21050,21050,0
|
|
20240626,204900,14224084450,21050,21050,21050,21050,0
|
|
20240626,204800,14224084450,21050,21050,21050,21050,0
|
|
20240626,204700,14224084450,21050,21050,21050,21050,0
|
|
20240626,204600,14224084450,21050,21050,21050,21050,0
|
|
20240626,204500,14224084450,21050,21050,21050,21050,0
|
|
20240626,204400,14224084450,21050,21050,21050,21050,0
|
|
20240626,204300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,204200,14224084450,21050,21050,21050,21050,0
|
|
20240626,204100,14224084450,21050,21050,21050,21050,0
|
|
20240626,204000,14224084450,21050,21050,21050,21050,0
|
|
20240626,203900,14224084450,21050,21050,21050,21050,0
|
|
20240626,203800,14224084450,21050,21050,21050,21050,0
|
|
20240626,203700,14224084450,21050,21050,21050,21050,0
|
|
20240626,203600,14224084450,21050,21050,21050,21050,0
|
|
20240626,203500,14224084450,21050,21050,21050,21050,0
|
|
20240626,203400,14224084450,21050,21050,21050,21050,0
|
|
20240626,203300,14224084450,21050,21050,21050,21050,0
|
|
20240626,203200,14224084450,21050,21050,21050,21050,0
|
|
20240626,203100,14224084450,21050,21050,21050,21050,0
|
|
20240626,203000,14224084450,21050,21050,21050,21050,0
|
|
20240626,202900,14224084450,21050,21050,21050,21050,0
|
|
20240626,202800,14224084450,21050,21050,21050,21050,0
|
|
20240626,202700,14224084450,21050,21050,21050,21050,0
|
|
20240626,202600,14224084450,21050,21050,21050,21050,0
|
|
20240626,202500,14224084450,21050,21050,21050,21050,0
|
|
20240626,202400,14224084450,21050,21050,21050,21050,0
|
|
20240626,202300,14224084450,21050,21050,21050,21050,0
|
|
20240626,202200,14224084450,21050,21050,21050,21050,0
|
|
20240626,202100,14224084450,21050,21050,21050,21050,0
|
|
20240626,202000,14224084450,21050,21050,21050,21050,0
|
|
20240626,201900,14224084450,21050,21050,21050,21050,0
|
|
20240626,201800,14224084450,21050,21050,21050,21050,0
|
|
20240626,201700,14224084450,21050,21050,21050,21050,0
|
|
20240626,201600,14224084450,21050,21050,21050,21050,0
|
|
20240626,201500,14224084450,21050,21050,21050,21050,0
|
|
20240626,201400,14224084450,21050,21050,21050,21050,0
|
|
20240626,201300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,201200,14224084450,21050,21050,21050,21050,0
|
|
20240626,201100,14224084450,21050,21050,21050,21050,0
|
|
20240626,201000,14224084450,21050,21050,21050,21050,0
|
|
20240626,200900,14224084450,21050,21050,21050,21050,0
|
|
20240626,200800,14224084450,21050,21050,21050,21050,0
|
|
20240626,200700,14224084450,21050,21050,21050,21050,0
|
|
20240626,200600,14224084450,21050,21050,21050,21050,0
|
|
20240626,200500,14224084450,21050,21050,21050,21050,0
|
|
20240626,200400,14224084450,21050,21050,21050,21050,0
|
|
20240626,200300,14224084450,21050,21050,21050,21050,0
|
|
20240626,200200,14224084450,21050,21050,21050,21050,0
|
|
20240626,200100,14224084450,21050,21050,21050,21050,0
|
|
20240626,200000,14224084450,21050,21050,21050,21050,0
|
|
20240626,195900,14224084450,21050,21050,21050,21050,0
|
|
20240626,195800,14224084450,21050,21050,21050,21050,0
|
|
20240626,195700,14224084450,21050,21050,21050,21050,0
|
|
20240626,195600,14224084450,21050,21050,21050,21050,0
|
|
20240626,195500,14224084450,21050,21050,21050,21050,0
|
|
20240626,195400,14224084450,21050,21050,21050,21050,0
|
|
20240626,195300,14224084450,21050,21050,21050,21050,0
|
|
20240626,195200,14224084450,21050,21050,21050,21050,0
|
|
20240626,195100,14224084450,21050,21050,21050,21050,0
|
|
20240626,195000,14224084450,21050,21050,21050,21050,0
|
|
20240626,194900,14224084450,21050,21050,21050,21050,0
|
|
20240626,194800,14224084450,21050,21050,21050,21050,0
|
|
20240626,194700,14224084450,21050,21050,21050,21050,0
|
|
20240626,194600,14224084450,21050,21050,21050,21050,0
|
|
20240626,194500,14224084450,21050,21050,21050,21050,0
|
|
20240626,194400,14224084450,21050,21050,21050,21050,0
|
|
20240626,194300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,194200,14224084450,21050,21050,21050,21050,0
|
|
20240626,194100,14224084450,21050,21050,21050,21050,0
|
|
20240626,194000,14224084450,21050,21050,21050,21050,0
|
|
20240626,193900,14224084450,21050,21050,21050,21050,0
|
|
20240626,193800,14224084450,21050,21050,21050,21050,0
|
|
20240626,193700,14224084450,21050,21050,21050,21050,0
|
|
20240626,193600,14224084450,21050,21050,21050,21050,0
|
|
20240626,193500,14224084450,21050,21050,21050,21050,0
|
|
20240626,193400,14224084450,21050,21050,21050,21050,0
|
|
20240626,193300,14224084450,21050,21050,21050,21050,0
|
|
20240626,193200,14224084450,21050,21050,21050,21050,0
|
|
20240626,193100,14224084450,21050,21050,21050,21050,0
|
|
20240626,193000,14224084450,21050,21050,21050,21050,0
|
|
20240626,192900,14224084450,21050,21050,21050,21050,0
|
|
20240626,192800,14224084450,21050,21050,21050,21050,0
|
|
20240626,192700,14224084450,21050,21050,21050,21050,0
|
|
20240626,192600,14224084450,21050,21050,21050,21050,0
|
|
20240626,192500,14224084450,21050,21050,21050,21050,0
|
|
20240626,192400,14224084450,21050,21050,21050,21050,0
|
|
20240626,192300,14224084450,21050,21050,21050,21050,0
|
|
20240626,192200,14224084450,21050,21050,21050,21050,0
|
|
20240626,192100,14224084450,21050,21050,21050,21050,0
|
|
20240626,192000,14224084450,21050,21050,21050,21050,0
|
|
20240626,191900,14224084450,21050,21050,21050,21050,0
|
|
20240626,191800,14224084450,21050,21050,21050,21050,0
|
|
20240626,191700,14224084450,21050,21050,21050,21050,0
|
|
20240626,191600,14224084450,21050,21050,21050,21050,0
|
|
20240626,191500,14224084450,21050,21050,21050,21050,0
|
|
20240626,191400,14224084450,21050,21050,21050,21050,0
|
|
20240626,191300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,191200,14224084450,21050,21050,21050,21050,0
|
|
20240626,191100,14224084450,21050,21050,21050,21050,0
|
|
20240626,191000,14224084450,21050,21050,21050,21050,0
|
|
20240626,190900,14224084450,21050,21050,21050,21050,0
|
|
20240626,190800,14224084450,21050,21050,21050,21050,0
|
|
20240626,190700,14224084450,21050,21050,21050,21050,0
|
|
20240626,190600,14224084450,21050,21050,21050,21050,0
|
|
20240626,190500,14224084450,21050,21050,21050,21050,0
|
|
20240626,190400,14224084450,21050,21050,21050,21050,0
|
|
20240626,190300,14224084450,21050,21050,21050,21050,0
|
|
20240626,190200,14224084450,21050,21050,21050,21050,0
|
|
20240626,190100,14224084450,21050,21050,21050,21050,0
|
|
20240626,190000,14224084450,21050,21050,21050,21050,0
|
|
20240626,185900,14224084450,21050,21050,21050,21050,0
|
|
20240626,185800,14224084450,21050,21050,21050,21050,0
|
|
20240626,185700,14224084450,21050,21050,21050,21050,0
|
|
20240626,185600,14224084450,21050,21050,21050,21050,0
|
|
20240626,185500,14224084450,21050,21050,21050,21050,0
|
|
20240626,185400,14224084450,21050,21050,21050,21050,0
|
|
20240626,185300,14224084450,21050,21050,21050,21050,0
|
|
20240626,185200,14224084450,21050,21050,21050,21050,0
|
|
20240626,185100,14224084450,21050,21050,21050,21050,0
|
|
20240626,185000,14224084450,21050,21050,21050,21050,0
|
|
20240626,184900,14224084450,21050,21050,21050,21050,0
|
|
20240626,184800,14224084450,21050,21050,21050,21050,0
|
|
20240626,184700,14224084450,21050,21050,21050,21050,0
|
|
20240626,184600,14224084450,21050,21050,21050,21050,0
|
|
20240626,184500,14224084450,21050,21050,21050,21050,0
|
|
20240626,184400,14224084450,21050,21050,21050,21050,0
|
|
20240626,184300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,184200,14224084450,21050,21050,21050,21050,0
|
|
20240626,184100,14224084450,21050,21050,21050,21050,0
|
|
20240626,184000,14224084450,21050,21050,21050,21050,0
|
|
20240626,183900,14224084450,21050,21050,21050,21050,0
|
|
20240626,183800,14224084450,21050,21050,21050,21050,0
|
|
20240626,183700,14224084450,21050,21050,21050,21050,0
|
|
20240626,183600,14224084450,21050,21050,21050,21050,0
|
|
20240626,183500,14224084450,21050,21050,21050,21050,0
|
|
20240626,183400,14224084450,21050,21050,21050,21050,0
|
|
20240626,183300,14224084450,21050,21050,21050,21050,0
|
|
20240626,183200,14224084450,21050,21050,21050,21050,0
|
|
20240626,183100,14224084450,21050,21050,21050,21050,0
|
|
20240626,183000,14224084450,21050,21050,21050,21050,0
|
|
20240626,182900,14224084450,21050,21050,21050,21050,0
|
|
20240626,182800,14224084450,21050,21050,21050,21050,0
|
|
20240626,182700,14224084450,21050,21050,21050,21050,0
|
|
20240626,182600,14224084450,21050,21050,21050,21050,0
|
|
20240626,182500,14224084450,21050,21050,21050,21050,0
|
|
20240626,182400,14224084450,21050,21050,21050,21050,0
|
|
20240626,182300,14224084450,21050,21050,21050,21050,0
|
|
20240626,182200,14224084450,21050,21050,21050,21050,0
|
|
20240626,182100,14224084450,21050,21050,21050,21050,0
|
|
20240626,182000,14224084450,21050,21050,21050,21050,0
|
|
20240626,181900,14224084450,21050,21050,21050,21050,0
|
|
20240626,181800,14224084450,21050,21050,21050,21050,0
|
|
20240626,181700,14224084450,21050,21050,21050,21050,0
|
|
20240626,181600,14224084450,21050,21050,21050,21050,0
|
|
20240626,181500,14224084450,21050,21050,21050,21050,0
|
|
20240626,181400,14224084450,21050,21050,21050,21050,0
|
|
20240626,181300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,181200,14224084450,21050,21050,21050,21050,0
|
|
20240626,181100,14224084450,21050,21050,21050,21050,0
|
|
20240626,181000,14224084450,21050,21050,21050,21050,0
|
|
20240626,180900,14224084450,21050,21050,21050,21050,0
|
|
20240626,180800,14224084450,21050,21050,21050,21050,0
|
|
20240626,180700,14224084450,21050,21050,21050,21050,0
|
|
20240626,180600,14224084450,21050,21050,21050,21050,0
|
|
20240626,180500,14224084450,21050,21050,21050,21050,0
|
|
20240626,180400,14224084450,21050,21050,21050,21050,0
|
|
20240626,180300,14224084450,21050,21050,21050,21050,0
|
|
20240626,180200,14224084450,21050,21050,21050,21050,0
|
|
20240626,180100,14224084450,21050,21050,21050,21050,0
|
|
20240626,180000,14224084450,21050,21050,21050,21050,0
|
|
20240626,175900,14224084450,21050,21050,21050,21050,0
|
|
20240626,175800,14224084450,21050,21050,21050,21050,0
|
|
20240626,175700,14224084450,21050,21050,21050,21050,0
|
|
20240626,175600,14224084450,21050,21050,21050,21050,0
|
|
20240626,175500,14224084450,21050,21050,21050,21050,0
|
|
20240626,175400,14224084450,21050,21050,21050,21050,0
|
|
20240626,175300,14224084450,21050,21050,21050,21050,0
|
|
20240626,175200,14224084450,21050,21050,21050,21050,0
|
|
20240626,175100,14224084450,21050,21050,21050,21050,0
|
|
20240626,175000,14224084450,21050,21050,21050,21050,0
|
|
20240626,174900,14224084450,21050,21050,21050,21050,0
|
|
20240626,174800,14224084450,21050,21050,21050,21050,0
|
|
20240626,174700,14224084450,21050,21050,21050,21050,0
|
|
20240626,174600,14224084450,21050,21050,21050,21050,0
|
|
20240626,174500,14224084450,21050,21050,21050,21050,0
|
|
20240626,174400,14224084450,21050,21050,21050,21050,0
|
|
20240626,174300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,174200,14224084450,21050,21050,21050,21050,0
|
|
20240626,174100,14224084450,21050,21050,21050,21050,0
|
|
20240626,174000,14224084450,21050,21050,21050,21050,0
|
|
20240626,173900,14224084450,21050,21050,21050,21050,0
|
|
20240626,173800,14224084450,21050,21050,21050,21050,0
|
|
20240626,173700,14224084450,21050,21050,21050,21050,0
|
|
20240626,173600,14224084450,21050,21050,21050,21050,0
|
|
20240626,173500,14224084450,21050,21050,21050,21050,0
|
|
20240626,173400,14224084450,21050,21050,21050,21050,0
|
|
20240626,173300,14224084450,21050,21050,21050,21050,0
|
|
20240626,173200,14224084450,21050,21050,21050,21050,0
|
|
20240626,173100,14224084450,21050,21050,21050,21050,0
|
|
20240626,173000,14224084450,21050,21050,21050,21050,0
|
|
20240626,172900,14224084450,21050,21050,21050,21050,0
|
|
20240626,172800,14224084450,21050,21050,21050,21050,0
|
|
20240626,172700,14224084450,21050,21050,21050,21050,0
|
|
20240626,172600,14224084450,21050,21050,21050,21050,0
|
|
20240626,172500,14224084450,21050,21050,21050,21050,0
|
|
20240626,172400,14224084450,21050,21050,21050,21050,0
|
|
20240626,172300,14224084450,21050,21050,21050,21050,0
|
|
20240626,172200,14224084450,21050,21050,21050,21050,0
|
|
20240626,172100,14224084450,21050,21050,21050,21050,0
|
|
20240626,172000,14224084450,21050,21050,21050,21050,0
|
|
20240626,171900,14224084450,21050,21050,21050,21050,0
|
|
20240626,171800,14224084450,21050,21050,21050,21050,0
|
|
20240626,171700,14224084450,21050,21050,21050,21050,0
|
|
20240626,171600,14224084450,21050,21050,21050,21050,0
|
|
20240626,171500,14224084450,21050,21050,21050,21050,0
|
|
20240626,171400,14224084450,21050,21050,21050,21050,0
|
|
20240626,171300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,171200,14224084450,21050,21050,21050,21050,0
|
|
20240626,171100,14224084450,21050,21050,21050,21050,0
|
|
20240626,171000,14224084450,21050,21050,21050,21050,0
|
|
20240626,170900,14224084450,21050,21050,21050,21050,0
|
|
20240626,170800,14224084450,21050,21050,21050,21050,0
|
|
20240626,170700,14224084450,21050,21050,21050,21050,0
|
|
20240626,170600,14224084450,21050,21050,21050,21050,0
|
|
20240626,170500,14224084450,21050,21050,21050,21050,0
|
|
20240626,170400,14224084450,21050,21050,21050,21050,0
|
|
20240626,170300,14224084450,21050,21050,21050,21050,0
|
|
20240626,170200,14224084450,21050,21050,21050,21050,0
|
|
20240626,170100,14224084450,21050,21050,21050,21050,0
|
|
20240626,170000,14224084450,21050,21050,21050,21050,0
|
|
20240626,165900,14224084450,21050,21050,21050,21050,0
|
|
20240626,165800,14224084450,21050,21050,21050,21050,0
|
|
20240626,165700,14224084450,21050,21050,21050,21050,0
|
|
20240626,165600,14224084450,21050,21050,21050,21050,0
|
|
20240626,165500,14224084450,21050,21050,21050,21050,0
|
|
20240626,165400,14224084450,21050,21050,21050,21050,0
|
|
20240626,165300,14224084450,21050,21050,21050,21050,0
|
|
20240626,165200,14224084450,21050,21050,21050,21050,0
|
|
20240626,165100,14224084450,21050,21050,21050,21050,0
|
|
20240626,165000,14224084450,21050,21050,21050,21050,0
|
|
20240626,164900,14224084450,21050,21050,21050,21050,0
|
|
20240626,164800,14224084450,21050,21050,21050,21050,0
|
|
20240626,164700,14224084450,21050,21050,21050,21050,0
|
|
20240626,164600,14224084450,21050,21050,21050,21050,0
|
|
20240626,164500,14224084450,21050,21050,21050,21050,0
|
|
20240626,164400,14224084450,21050,21050,21050,21050,0
|
|
20240626,164300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,164200,14224084450,21050,21050,21050,21050,0
|
|
20240626,164100,14224084450,21050,21050,21050,21050,0
|
|
20240626,164000,14224084450,21050,21050,21050,21050,0
|
|
20240626,163900,14224084450,21050,21050,21050,21050,0
|
|
20240626,163800,14224084450,21050,21050,21050,21050,0
|
|
20240626,163700,14224084450,21050,21050,21050,21050,0
|
|
20240626,163600,14224084450,21050,21050,21050,21050,0
|
|
20240626,163500,14224084450,21050,21050,21050,21050,0
|
|
20240626,163400,14224084450,21050,21050,21050,21050,0
|
|
20240626,163300,14224084450,21050,21050,21050,21050,0
|
|
20240626,163200,14224084450,21050,21050,21050,21050,0
|
|
20240626,163100,14224084450,21050,21050,21050,21050,0
|
|
20240626,163000,14224084450,21050,21050,21050,21050,0
|
|
20240626,162900,14224084450,21050,21050,21050,21050,0
|
|
20240626,162800,14224084450,21050,21050,21050,21050,0
|
|
20240626,162700,14224084450,21050,21050,21050,21050,0
|
|
20240626,162600,14224084450,21050,21050,21050,21050,0
|
|
20240626,162500,14224084450,21050,21050,21050,21050,0
|
|
20240626,162400,14224084450,21050,21050,21050,21050,0
|
|
20240626,162300,14224084450,21050,21050,21050,21050,0
|
|
20240626,162200,14224084450,21050,21050,21050,21050,0
|
|
20240626,162100,14224084450,21050,21050,21050,21050,0
|
|
20240626,162000,14224084450,21050,21050,21050,21050,0
|
|
20240626,161900,14224084450,21050,21050,21050,21050,0
|
|
20240626,161800,14224084450,21050,21050,21050,21050,0
|
|
20240626,161700,14224084450,21050,21050,21050,21050,0
|
|
20240626,161600,14224084450,21050,21050,21050,21050,0
|
|
20240626,161500,14224084450,21050,21050,21050,21050,0
|
|
20240626,161400,14224084450,21050,21050,21050,21050,0
|
|
20240626,161300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,161200,14224084450,21050,21050,21050,21050,0
|
|
20240626,161100,14224084450,21050,21050,21050,21050,0
|
|
20240626,161000,14224084450,21050,21050,21050,21050,0
|
|
20240626,160900,14224084450,21050,21050,21050,21050,0
|
|
20240626,160800,14224084450,21050,21050,21050,21050,0
|
|
20240626,160700,14224084450,21050,21050,21050,21050,0
|
|
20240626,160600,14224084450,21050,21050,21050,21050,0
|
|
20240626,160500,14224084450,21050,21050,21050,21050,0
|
|
20240626,160400,14224084450,21050,21050,21050,21050,0
|
|
20240626,160300,14224084450,21050,21050,21050,21050,0
|
|
20240626,160200,14224084450,21050,21050,21050,21050,0
|
|
20240626,160100,14224084450,21050,21050,21050,21050,0
|
|
20240626,160000,14224084450,21050,21050,21050,21050,0
|
|
20240626,155900,14224084450,21050,21050,21050,21050,0
|
|
20240626,155800,14224084450,21050,21050,21050,21050,0
|
|
20240626,155700,14224084450,21050,21050,21050,21050,0
|
|
20240626,155600,14224084450,21050,21050,21050,21050,0
|
|
20240626,155500,14224084450,21050,21050,21050,21050,0
|
|
20240626,155400,14224084450,21050,21050,21050,21050,0
|
|
20240626,155300,14224084450,21050,21050,21050,21050,0
|
|
20240626,155200,14224084450,21050,21050,21050,21050,0
|
|
20240626,155100,14224084450,21050,21050,21050,21050,0
|
|
20240626,155000,14224084450,21050,21050,21050,21050,0
|
|
20240626,154900,14224084450,21050,21050,21050,21050,0
|
|
20240626,154800,14224084450,21050,21050,21050,21050,0
|
|
20240626,154700,14224084450,21050,21050,21050,21050,0
|
|
20240626,154600,14224084450,21050,21050,21050,21050,0
|
|
20240626,154500,14224084450,21050,21050,21050,21050,0
|
|
20240626,154400,14224084450,21050,21050,21050,21050,0
|
|
20240626,154300,14224084450,21050,21050,21050,21050,17223
|
|
20240626,154200,14224084450,21050,21050,21050,21050,0
|
|
20240626,154100,14224084450,21050,21050,21050,21050,0
|
|
20240626,154000,14224084450,21050,21050,21050,21050,0
|
|
20240626,153900,14224084450,21050,21050,21050,21050,0
|
|
20240626,153800,14224084450,21050,21050,21050,21050,0
|
|
20240626,153700,14224084450,21050,21050,21050,21050,0
|
|
20240626,153600,14224084450,21050,21050,21050,21050,0
|
|
20240626,153500,14224084450,21050,21050,21050,21050,0
|
|
20240626,153400,14224084450,21050,21050,21050,21050,0
|
|
20240626,153300,14224084450,21050,21050,21050,21050,0
|
|
20240626,153200,14224084450,21050,21050,21050,21050,0
|
|
20240626,153100,14224084450,21050,21050,21050,21050,0
|
|
20240626,153000,14224084450,21050,21050,21050,21050,17223
|
|
20240626,152900,13861540300,21100,21100,21100,21100,0
|
|
20240626,152800,13861540300,21100,21100,21100,21100,0
|
|
20240626,152700,13861540300,21100,21100,21100,21100,0
|
|
20240626,152600,13861540300,21100,21100,21100,21100,0
|
|
20240626,152500,13861540300,21100,21100,21100,21100,0
|
|
20240626,152400,13861540300,21100,21100,21100,21100,0
|
|
20240626,152300,13861540300,21100,21100,21100,21100,0
|
|
20240626,152200,13861540300,21100,21100,21100,21100,0
|
|
20240626,152100,13861540300,21100,21100,21100,21100,0
|
|
20240626,152000,13861540300,21100,21100,21100,21100,0
|
|
20240626,151900,13861540300,21100,21150,21150,21050,9617
|
|
20240626,151800,13658557600,21150,21100,21150,21050,6774
|
|
20240626,151700,13515614200,21100,21050,21100,21000,2910
|
|
20240626,151600,13454346500,21050,21000,21050,21000,1128
|
|
20240626,151500,13430609700,21000,21000,21050,20950,2198
|
|
20240626,151400,13384476950,21000,21000,21050,20950,2159
|
|
20240626,151300,13339131500,21000,21050,21050,20950,3574
|
|
20240626,151200,13264027500,21050,21000,21050,21000,1844
|
|
20240626,151100,13225239250,21000,21000,21000,20950,1160
|
|
20240626,151000,13200886750,21000,21000,21050,20950,1321
|
|
20240626,150900,13173146600,21000,21050,21050,20950,1363
|
|
20240626,150800,13144549900,21000,21000,21050,20950,5664
|
|
20240626,150700,13025621850,21000,21000,21050,20950,7403
|
|
20240626,150600,12870030050,20950,20950,21000,20950,1219
|
|
20240626,150500,12844448400,20950,20950,21000,20950,307
|
|
20240626,150400,12838013450,21000,20950,21000,20950,277
|
|
20240626,150300,12832207050,20950,20900,20950,20900,1859
|
|
20240626,150200,12793298600,20900,20950,21000,20900,2950
|
|
20240626,150100,12731620950,20950,20950,21000,20950,540
|
|
20240626,150000,12720304800,20950,21000,21000,20900,3837
|
|
20240626,145900,12639976200,21000,21000,21050,20950,2302
|
|
20240626,145800,12591625300,21000,21050,21100,21000,3619
|
|
20240626,145700,12515549150,21050,21100,21100,21050,4378
|
|
20240626,145600,12423308800,21100,21050,21100,21050,7395
|
|
20240626,145500,12267371650,21050,20950,21050,20950,10833
|
|
20240626,145400,12039852600,20950,20800,20950,20800,3337
|
|
20240626,145300,11970101600,20800,20800,20800,20800,936
|
|
20240626,145200,11950632800,20800,20850,20850,20800,485
|
|
20240626,145100,11940543150,20850,20800,20850,20800,464
|
|
20240626,145000,11930888900,20800,20800,20850,20800,1341
|
|
20240626,144900,11902967500,20850,20800,20850,20800,268
|
|
20240626,144800,11897386650,20800,20850,20850,20800,337
|
|
20240626,144700,11890362700,20850,20850,20900,20850,1092
|
|
20240626,144600,11867594300,20900,20850,20900,20850,494
|
|
20240626,144500,11857291800,20850,20850,20900,20850,1741
|
|
20240626,144400,11820952200,20850,20850,20900,20850,750
|
|
20240626,144300,11805294900,20850,20900,20900,20850,1546
|
|
20240626,144200,11773056250,20850,20850,20900,20850,233
|
|
20240626,144100,11768195650,20850,20850,20900,20850,433
|
|
20240626,144000,11759165100,20850,20850,20900,20850,653
|
|
20240626,143900,11745549800,20900,20900,20900,20900,226
|
|
20240626,143800,11740826400,20850,20850,20900,20850,687
|
|
20240626,143700,11726495400,20850,20850,20900,20850,550
|
|
20240626,143600,11715025800,20900,20900,20900,20900,477
|
|
20240626,143500,11705056500,20850,20900,20900,20850,881
|
|
20240626,143400,11686677750,20900,20900,20900,20850,1378
|
|
20240626,143300,11657887400,20900,20850,20950,20850,1799
|
|
20240626,143200,11620295700,20850,20850,20900,20850,176
|
|
20240626,143100,11616619600,20850,20800,20850,20800,1567
|
|
20240626,143000,11583971950,20850,20900,20900,20850,1135
|
|
20240626,142900,11560300350,20900,20900,20900,20850,312
|
|
20240626,142800,11553785850,20900,20850,20900,20850,1470
|
|
20240626,142700,11523131350,20900,20850,20900,20850,1183
|
|
20240626,142600,11498459250,20850,20900,20900,20850,758
|
|
20240626,142500,11482649700,20850,20900,20900,20850,1727
|
|
20240626,142400,11446556700,20900,20850,20950,20850,4370
|
|
20240626,142300,11355272000,20800,20750,20800,20750,1366
|
|
20240626,142200,11326896200,20750,20850,20850,20750,655
|
|
20240626,142100,11313278250,20800,20800,20850,20800,345
|
|
20240626,142000,11306102000,20800,20850,20850,20800,1954
|
|
20240626,141900,11265401600,20850,20750,20850,20750,1375
|
|
20240626,141800,11236799400,20800,20750,20800,20750,592
|
|
20240626,141700,11224515300,20750,20800,20850,20750,911
|
|
20240626,141600,11205588300,20850,20850,20850,20800,339
|
|
20240626,141500,11198520900,20850,20700,20850,20650,6056
|
|
20240626,141400,11072882550,20700,20700,20750,20700,893
|
|
20240626,141300,11054397350,20700,20650,20700,20650,956
|
|
20240626,141200,11034611400,20650,20700,20700,20650,648
|
|
20240626,141100,11021202650,20750,20600,20750,20600,1047
|
|
20240626,141000,10999522450,20650,20600,20700,20550,2315
|
|
20240626,140900,10951806450,20600,20700,20700,20600,1386
|
|
20240626,140800,10923226350,20700,20650,20700,20650,669
|
|
20240626,140700,10909383100,20650,20600,20650,20600,452
|
|
20240626,140600,10900054550,20600,20700,20700,20600,1461
|
|
20240626,140500,10869880800,20700,20700,20750,20650,318
|
|
20240626,140400,10863298550,20700,20700,20800,20700,549
|
|
20240626,140300,10851933750,20750,20750,20750,20750,882
|
|
20240626,140200,10833632250,20750,20750,20800,20750,950
|
|
20240626,140100,10813919700,20800,20750,20800,20750,606
|
|
20240626,140000,10801321400,20800,20800,20850,20800,2272
|
|
20240626,135900,10754014000,20800,20650,20800,20650,4949
|
|
20240626,135800,10651473900,20650,20700,20700,20650,493
|
|
20240626,135700,10641287300,20700,20700,20700,20650,117
|
|
20240626,135600,10638865500,20600,20650,20700,20600,1446
|
|
20240626,135500,10609051950,20650,20700,20700,20650,1780
|
|
20240626,135400,10572281050,20700,20650,20750,20650,978
|
|
20240626,135300,10552036300,20700,20750,20750,20650,1548
|
|
20240626,135200,10519994300,20700,20750,20800,20700,955
|
|
20240626,135100,10500180450,20750,20800,20800,20750,1706
|
|
20240626,135000,10464735000,20800,20750,20800,20700,1818
|
|
20240626,134900,10427049950,20750,20750,20800,20700,3081
|
|
20240626,134800,10363077150,20700,20650,20700,20650,1394
|
|
20240626,134700,10334238100,20650,20750,20750,20650,3072
|
|
20240626,134600,10270716900,20750,20800,20800,20700,1813
|
|
20240626,134500,10233120750,20800,20750,20850,20750,3687
|
|
20240626,134400,10156447400,20800,20800,20800,20700,3784
|
|
20240626,134300,10077976500,20800,20700,20800,20650,6562
|
|
20240626,134200,9941840300,20650,20500,20650,20500,4457
|
|
20240626,134100,9849984100,20500,20500,20500,20500,173
|
|
20240626,134000,9846437600,20500,20450,20500,20450,1448
|
|
20240626,133900,9816757700,20450,20450,20500,20450,62
|
|
20240626,133800,9815489500,20450,20450,20450,20450,628
|
|
20240626,133700,9802646900,20450,20450,20450,20400,114
|
|
20240626,133600,9800321150,20400,20450,20450,20400,376
|
|
20240626,133500,9792644950,20450,20500,20500,20450,1703
|
|
20240626,133400,9757813950,20500,20500,20500,20450,369
|
|
20240626,133300,9750250500,20500,20450,20500,20400,216
|
|
20240626,133200,9745829250,20450,20450,20450,20400,337
|
|
20240626,133100,9738940100,20450,20450,20450,20400,294
|
|
20240626,133000,9732927850,20450,20450,20450,20400,324
|
|
20240626,132900,9726318000,20400,20400,20450,20400,170
|
|
20240626,132800,9722849950,20400,20400,20400,20350,362
|
|
20240626,132700,9715465200,20450,20400,20450,20350,1260
|
|
20240626,132600,9689811100,20400,20400,20400,20400,386
|
|
20240626,132500,9681936700,20350,20400,20400,20350,1005
|
|
20240626,132400,9661464800,20400,20350,20400,20350,181
|
|
20240626,132300,9657781400,20350,20400,20400,20350,81
|
|
20240626,132200,9656129150,20400,20450,20450,20400,824
|
|
20240626,132100,9639319100,20450,20450,20450,20400,110
|
|
20240626,132000,9637069650,20400,20400,20450,20400,339
|
|
20240626,131900,9630153800,20400,20400,20400,20400,362
|
|
20240626,131800,9622769000,20400,20400,20450,20400,882
|
|
20240626,131700,9604773050,20400,20450,20450,20400,234
|
|
20240626,131600,9599995450,20450,20400,20450,20400,374
|
|
20240626,131500,9592353050,20400,20400,20450,20400,452
|
|
20240626,131400,9583132200,20400,20450,20450,20400,20
|
|
20240626,131300,9582724100,20400,20450,20450,20400,105
|
|
20240626,131200,9580577050,20450,20400,20450,20400,223
|
|
20240626,131100,9576024250,20450,20450,20450,20400,423
|
|
20240626,131000,9567374350,20450,20450,20450,20400,514
|
|
20240626,130900,9556868850,20450,20450,20450,20450,397
|
|
20240626,130800,9548750200,20450,20450,20450,20400,1455
|
|
20240626,130700,9519017550,20450,20500,20500,20450,737
|
|
20240626,130600,9503944850,20500,20350,20500,20350,4668
|
|
20240626,130500,9408595150,20350,20400,20400,20350,1471
|
|
20240626,130400,9378640600,20400,20350,20400,20350,505
|
|
20240626,130300,9368356700,20400,20400,20400,20400,13
|
|
20240626,130200,9368091500,20350,20400,20400,20350,53
|
|
20240626,130100,9367011400,20400,20400,20400,20400,232
|
|
20240626,130000,9362278600,20400,20350,20400,20350,951
|
|
20240626,125900,9342912350,20350,20350,20350,20350,53
|
|
20240626,125800,9341833800,20350,20350,20350,20300,205
|
|
20240626,125700,9337665050,20300,20300,20300,20300,276
|
|
20240626,125600,9332062250,20300,20300,20300,20250,363
|
|
20240626,125500,9324694050,20300,20300,20300,20250,532
|
|
20240626,125400,9313917950,20300,20300,20300,20250,248
|
|
20240626,125300,9308884100,20250,20300,20300,20250,55
|
|
20240626,125200,9307770100,20250,20250,20300,20200,261
|
|
20240626,125100,9302478950,20250,20250,20300,20250,299
|
|
20240626,125000,9296423850,20200,20200,20200,20150,2334
|
|
20240626,124900,9249378300,20200,20150,20200,20150,569
|
|
20240626,124800,9237886250,20150,20200,20200,20150,1818
|
|
20240626,124700,9201233500,20200,20200,20250,20200,1301
|
|
20240626,124600,9174949850,20200,20250,20300,20200,363
|
|
20240626,124500,9167604000,20250,20300,20300,20250,137
|
|
20240626,124400,9164826300,20250,20250,20300,20200,596
|
|
20240626,124300,9152757600,20250,20200,20250,20200,755
|
|
20240626,124200,9137502850,20200,20250,20300,20200,2202
|
|
20240626,124100,9092960700,20300,20250,20300,20250,131
|
|
20240626,124000,9090304050,20250,20300,20300,20250,385
|
|
20240626,123900,9082494550,20300,20300,20300,20300,369
|
|
20240626,123800,9075003850,20300,20300,20300,20300,95
|
|
20240626,123700,9073075350,20250,20300,20300,20200,338
|
|
20240626,123600,9066230050,20300,20250,20300,20200,510
|
|
20240626,123500,9055892650,20300,20250,20300,20250,709
|
|
20240626,123400,9041505400,20250,20350,20350,20250,325
|
|
20240626,123300,9034916900,20200,20350,20350,20200,2304
|
|
20240626,123200,8988266550,20350,20300,20350,20300,156
|
|
20240626,123100,8985099250,20300,20250,20300,20200,223
|
|
20240626,123000,8980573050,20250,20250,20250,20250,1783
|
|
20240626,122900,8944467300,20200,20200,20250,20200,86
|
|
20240626,122800,8942728550,20200,20200,20200,20200,348
|
|
20240626,122700,8935698950,20200,20150,20200,20150,1109
|
|
20240626,122600,8913325000,20200,20150,20200,20100,2189
|
|
20240626,122500,8869208250,20150,20200,20200,20150,1796
|
|
20240626,122400,8833004250,20200,20300,20300,20150,5213
|
|
20240626,122300,8727691050,20250,20250,20300,20250,2406
|
|
20240626,122200,8678969400,20250,20350,20350,20250,1148
|
|
20240626,122100,8655688150,20300,20300,20350,20300,565
|
|
20240626,122000,8644218400,20300,20350,20350,20250,953
|
|
20240626,121900,8624874400,20300,20300,20350,20300,1974
|
|
20240626,121800,8584801900,20300,20350,20350,20300,1924
|
|
20240626,121700,8545716500,20350,20350,20350,20300,349
|
|
20240626,121600,8538622550,20400,20400,20400,20350,1506
|
|
20240626,121500,8507974450,20400,20400,20400,20350,342
|
|
20240626,121400,8501010050,20400,20400,20400,20350,118
|
|
20240626,121300,8498607250,20350,20400,20400,20300,834
|
|
20240626,121200,8481637250,20350,20350,20400,20300,1943
|
|
20240626,121100,8442097850,20400,20400,20400,20350,236
|
|
20240626,121000,8437283500,20400,20350,20400,20350,148
|
|
20240626,120900,8434270050,20400,20450,20450,20350,2598
|
|
20240626,120800,8381254750,20450,20450,20500,20400,2174
|
|
20240626,120700,8336792050,20450,20450,20450,20450,134
|
|
20240626,120600,8334051750,20450,20450,20450,20400,506
|
|
20240626,120500,8323726550,20450,20400,20450,20400,274
|
|
20240626,120400,8318130550,20400,20400,20400,20350,1033
|
|
20240626,120300,8297070550,20400,20400,20400,20350,516
|
|
20240626,120200,8286566750,20400,20350,20400,20300,1203
|
|
20240626,120100,8262084400,20350,20350,20350,20300,749
|
|
20240626,120000,8246872450,20350,20350,20400,20250,5929
|
|
20240626,115900,8126435200,20350,20400,20400,20350,564
|
|
20240626,115800,8114950850,20450,20450,20450,20400,1698
|
|
20240626,115700,8080308250,20450,20450,20450,20400,405
|
|
20240626,115600,8072037350,20450,20400,20450,20400,1806
|
|
20240626,115500,8035191750,20450,20500,20550,20400,2957
|
|
20240626,115400,7974726250,20500,20550,20550,20450,4295
|
|
20240626,115300,7886680550,20500,20550,20550,20500,406
|
|
20240626,115200,7878343300,20500,20500,20550,20500,647
|
|
20240626,115100,7865059200,20550,20500,20600,20500,1555
|
|
20240626,115000,7833123250,20550,20550,20550,20500,1297
|
|
20240626,114900,7806516850,20550,20550,20600,20500,1445
|
|
20240626,114800,7776851350,20550,20600,20600,20550,1870
|
|
20240626,114700,7738420650,20600,20550,20650,20550,278
|
|
20240626,114600,7732704850,20650,20650,20650,20650,2
|
|
20240626,114500,7732663550,20650,20650,20650,20550,3514
|
|
20240626,114400,7660297900,20650,20650,20650,20650,748
|
|
20240626,114300,7644851700,20650,20700,20700,20650,1303
|
|
20240626,114200,7617944550,20700,20650,20700,20650,85
|
|
20240626,114100,7616189050,20650,20650,20700,20600,1619
|
|
20240626,114000,7582780300,20600,20600,20650,20600,35
|
|
20240626,113900,7582057800,20600,20700,20700,20600,2106
|
|
20240626,113800,7538573900,20650,20700,20700,20650,1957
|
|
20240626,113700,7498161800,20700,20700,20700,20700,30
|
|
20240626,113600,7497540800,20700,20650,20750,20650,417
|
|
20240626,113500,7488909100,20750,20750,20750,20750,361
|
|
20240626,113400,7481418350,20750,20650,20750,20650,866
|
|
20240626,113300,7463495100,20700,20700,20700,20650,124
|
|
20240626,113200,7460932550,20650,20650,20700,20650,988
|
|
20240626,113100,7440522350,20650,20700,20700,20650,1943
|
|
20240626,113000,7400355600,20700,20700,20700,20650,333
|
|
20240626,112900,7393462800,20700,20700,20700,20700,49
|
|
20240626,112800,7392448500,20700,20700,20700,20700,30
|
|
20240626,112700,7391827500,20650,20650,20650,20650,30
|
|
20240626,112600,7391208000,20650,20700,20700,20650,87
|
|
20240626,112500,7389411150,20700,20650,20700,20650,425
|
|
20240626,112400,7380629500,20650,20700,20700,20650,59
|
|
20240626,112300,7379410650,20700,20700,20700,20650,10
|
|
20240626,112200,7379203950,20650,20650,20650,20600,262
|
|
20240626,112100,7373793700,20600,20650,20650,20600,390
|
|
20240626,112000,7365749400,20650,20650,20700,20650,57
|
|
20240626,111900,7364572150,20650,20700,20700,20600,182
|
|
20240626,111800,7360815950,20700,20650,20700,20650,155
|
|
20240626,111700,7357607800,20650,20650,20650,20600,425
|
|
20240626,111600,7348835400,20600,20600,20650,20600,93
|
|
20240626,111500,7346919000,20600,20550,20600,20550,1590
|
|
20240626,111400,7314165500,20550,20550,20600,20550,700
|
|
20240626,111300,7299777450,20550,20600,20600,20550,3653
|
|
20240626,111200,7224554050,20600,20600,20600,20600,172
|
|
20240626,111100,7221010850,20600,20650,20650,20600,497
|
|
20240626,111000,7210763950,20650,20650,20650,20650,374
|
|
20240626,110900,7203040850,20700,20700,20700,20700,473
|
|
20240626,110800,7193249750,20700,20700,20750,20700,73
|
|
20240626,110700,7191737900,20700,20700,20700,20650,490
|
|
20240626,110600,7181601750,20700,20700,20700,20700,3
|
|
20240626,110500,7181539650,20700,20650,20700,20650,151
|
|
20240626,110400,7178415650,20700,20650,20700,20650,229
|
|
20240626,110300,7173679250,20650,20600,20700,20600,1614
|
|
20240626,110200,7140420450,20650,20650,20700,20650,890
|
|
20240626,110100,7122041900,20650,20700,20700,20600,1538
|
|
20240626,110000,7090280050,20700,20700,20700,20650,241
|
|
20240626,105900,7085301300,20650,20700,20700,20650,104
|
|
20240626,105800,7083152900,20650,20700,20700,20650,986
|
|
20240626,105700,7062784050,20700,20700,20700,20650,697
|
|
20240626,105600,7048356300,20750,20750,20750,20750,4
|
|
20240626,105500,7048273300,20700,20700,20700,20700,241
|
|
20240626,105400,7043284600,20750,20750,20800,20700,487
|
|
20240626,105300,7033179350,20750,20700,20800,20700,1910
|
|
20240626,105200,6993473750,20700,20700,20700,20700,104
|
|
20240626,105100,6991320950,20700,20650,20700,20650,720
|
|
20240626,105000,6976431400,20700,20600,20700,20600,1128
|
|
20240626,104900,6953135000,20600,20600,20600,20600,392
|
|
20240626,104800,6945059800,20600,20550,20600,20550,970
|
|
20240626,104700,6925104850,20600,20600,20600,20550,2249
|
|
20240626,104600,6878855800,20600,20650,20650,20550,5299
|
|
20240626,104500,6769612950,20650,20650,20650,20650,197
|
|
20240626,104400,6765544900,20650,20700,20700,20650,185
|
|
20240626,104300,6761723450,20700,20700,20700,20650,260
|
|
20240626,104200,6756341600,20700,20700,20700,20700,206
|
|
20240626,104100,6752077400,20700,20650,20700,20650,740
|
|
20240626,104000,6736771000,20650,20700,20700,20650,363
|
|
20240626,103900,6729273250,20700,20700,20700,20650,411
|
|
20240626,103800,6720784400,20650,20650,20650,20650,1093
|
|
20240626,103700,6698213950,20650,20650,20700,20650,1232
|
|
20240626,103600,6672773100,20700,20700,20700,20650,609
|
|
20240626,103500,6660189700,20700,20800,20800,20650,3449
|
|
20240626,103400,6588716950,20800,20800,20800,20750,417
|
|
20240626,103300,6580044450,20750,20750,20750,20700,304
|
|
20240626,103200,6573736500,20750,20700,20750,20700,136
|
|
20240626,103100,6570915300,20750,20700,20750,20700,296
|
|
20240626,103000,6564786900,20750,20700,20750,20700,349
|
|
20240626,102900,6557560850,20700,20650,20700,20650,839
|
|
20240626,102800,6540194700,20650,20700,20700,20650,596
|
|
20240626,102700,6527873900,20700,20650,20700,20650,1260
|
|
20240626,102600,6501817500,20700,20700,20700,20650,436
|
|
20240626,102500,6492801250,20700,20700,20700,20700,140
|
|
20240626,102400,6489903250,20700,20700,20700,20700,828
|
|
20240626,102300,6472763650,20700,20750,20750,20700,387
|
|
20240626,102200,6464746150,20750,20750,20750,20700,60
|
|
20240626,102100,6463501250,20750,20700,20750,20700,452
|
|
20240626,102000,6454126750,20700,20700,20700,20700,963
|
|
20240626,101900,6434192650,20700,20650,20750,20650,1138
|
|
20240626,101800,6410680750,20650,20650,20700,20650,404
|
|
20240626,101700,6402335800,20700,20750,20750,20700,170
|
|
20240626,101600,6398816650,20750,20700,20750,20650,232
|
|
20240626,101500,6394014150,20700,20650,20700,20650,1302
|
|
20240626,101400,6367126700,20650,20700,20750,20650,1000
|
|
20240626,101300,6346420700,20750,20750,20750,20750,80
|
|
20240626,101200,6344760700,20750,20650,20750,20650,1707
|
|
20240626,101100,6309510700,20700,20650,20700,20650,955
|
|
20240626,101000,6289750150,20700,20700,20750,20650,2714
|
|
20240626,100900,6233540600,20700,20750,20750,20700,1018
|
|
20240626,100800,6212457400,20750,20750,20800,20750,456
|
|
20240626,100700,6202988400,20800,20750,20800,20750,254
|
|
20240626,100600,6197715350,20750,20750,20750,20750,383
|
|
20240626,100500,6189768100,20750,20750,20750,20700,676
|
|
20240626,100400,6175741250,20750,20750,20800,20750,1179
|
|
20240626,100300,6151276500,20800,20800,20800,20750,993
|
|
20240626,100200,6130659000,20800,20700,20800,20700,1930
|
|
20240626,100100,6090691300,20700,20700,20700,20650,79
|
|
20240626,100000,6089056800,20700,20600,20700,20600,1915
|
|
20240626,095900,6049565600,20600,20650,20650,20600,420
|
|
20240626,095800,6040901900,20600,20700,20700,20600,2929
|
|
20240626,095700,5980434400,20700,20650,20700,20600,711
|
|
20240626,095600,5965750500,20650,20600,20700,20600,2131
|
|
20240626,095500,5921751600,20600,20650,20700,20600,1162
|
|
20240626,095400,5897780400,20650,20700,20700,20650,1142
|
|
20240626,095300,5874197650,20650,20650,20700,20650,427
|
|
20240626,095200,5865375750,20700,20700,20700,20650,648
|
|
20240626,095100,5851964000,20700,20750,20750,20700,1628
|
|
20240626,095000,5818214550,20750,20750,20850,20750,322
|
|
20240626,094900,5811524400,20850,20850,20900,20750,1639
|
|
20240626,094800,5777433200,20900,20850,20900,20850,1733
|
|
20240626,094700,5741294750,20900,20900,20900,20850,1046
|
|
20240626,094600,5719471700,20850,20750,20850,20750,2238
|
|
20240626,094500,5672929500,20700,20750,20800,20700,945
|
|
20240626,094400,5653303450,20800,20750,20800,20750,1190
|
|
20240626,094300,5628610450,20750,20750,20800,20700,1017
|
|
20240626,094200,5607507400,20700,20600,20700,20600,1524
|
|
20240626,094100,5576008850,20600,20650,20650,20600,1603
|
|
20240626,094000,5542958400,20650,20600,20650,20600,1438
|
|
20240626,093900,5513323850,20600,20700,20700,20600,3699
|
|
20240626,093800,5436950000,20700,20700,20750,20650,2971
|
|
20240626,093700,5375453200,20700,20700,20750,20700,2566
|
|
20240626,093600,5322333050,20700,20700,20750,20650,1770
|
|
20240626,093500,5285673050,20750,20650,20750,20650,2396
|
|
20240626,093400,5236018500,20700,20550,20700,20550,957
|
|
20240626,093300,5216282200,20550,20600,20650,20500,13901
|
|
20240626,093200,4930767100,20600,20650,20700,20550,5422
|
|
20240626,093100,4819073900,20650,20650,20700,20600,8037
|
|
20240626,093000,4653314000,20650,20800,20800,20650,6504
|
|
20240626,092900,4518656050,20750,20800,20850,20750,3754
|
|
20240626,092800,4440659800,20850,20750,20850,20700,9280
|
|
20240626,092700,4248110850,20700,20900,20950,20700,15618
|
|
20240626,092600,3922789800,20900,21000,21000,20900,6210
|
|
20240626,092500,3792750400,21000,21050,21100,20950,2658
|
|
20240626,092400,3736919350,21050,21000,21100,21000,1563
|
|
20240626,092300,3704071900,21000,21100,21100,21000,1247
|
|
20240626,092200,3677812400,21050,21100,21100,21050,1472
|
|
20240626,092100,3646792450,21100,21050,21100,20900,7978
|
|
20240626,092000,3479538000,21000,21000,21100,20950,2434
|
|
20240626,091900,3428400400,21000,21100,21100,21000,2501
|
|
20240626,091800,3375825350,21050,21150,21150,21000,5285
|
|
20240626,091700,3264477550,21200,21250,21300,21100,6343
|
|
20240626,091600,3129950700,21250,21150,21250,21100,3853
|
|
20240626,091500,3048241650,21150,21000,21150,21000,2667
|
|
20240626,091400,2991997150,21000,21000,21050,20950,2869
|
|
20240626,091300,2931759700,21000,21000,21050,20950,1682
|
|
20240626,091200,2896444100,21000,21150,21150,20900,6478
|
|
20240626,091100,2760569250,21100,21100,21150,21050,2368
|
|
20240626,091000,2710597150,21050,21000,21100,21000,6021
|
|
20240626,090900,2583911450,20950,20950,21000,20900,6304
|
|
20240626,090800,2451988250,20950,21100,21100,20950,8522
|
|
20240626,090700,2272849250,21100,21150,21200,21050,7813
|
|
20240626,090600,2107904950,21200,21350,21400,21150,13801
|
|
20240626,090500,1813654600,21350,21000,21400,20950,20588
|
|
20240626,090400,1377784100,21050,21250,21250,21000,12711
|
|
20240626,090300,1109821850,21250,21000,21250,20950,9557
|
|
20240626,090200,908131800,20950,20950,21100,20800,8791
|
|
20240626,090100,724387750,21000,20950,21150,20900,8629
|
|
20240626,090000,542849750,21050,21050,21100,20800,25407
|