766 lines
41 KiB
CSV
766 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,214300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,214200,42297963250,20150,20150,20150,20150,0
|
|
20240627,214100,42297963250,20150,20150,20150,20150,0
|
|
20240627,214000,42297963250,20150,20150,20150,20150,0
|
|
20240627,213900,42297963250,20150,20150,20150,20150,0
|
|
20240627,213800,42297963250,20150,20150,20150,20150,0
|
|
20240627,213700,42297963250,20150,20150,20150,20150,0
|
|
20240627,213600,42297963250,20150,20150,20150,20150,0
|
|
20240627,213500,42297963250,20150,20150,20150,20150,0
|
|
20240627,213400,42297963250,20150,20150,20150,20150,0
|
|
20240627,213300,42297963250,20150,20150,20150,20150,0
|
|
20240627,213200,42297963250,20150,20150,20150,20150,0
|
|
20240627,213100,42297963250,20150,20150,20150,20150,0
|
|
20240627,213000,42297963250,20150,20150,20150,20150,0
|
|
20240627,212900,42297963250,20150,20150,20150,20150,0
|
|
20240627,212800,42297963250,20150,20150,20150,20150,0
|
|
20240627,212700,42297963250,20150,20150,20150,20150,0
|
|
20240627,212600,42297963250,20150,20150,20150,20150,0
|
|
20240627,212500,42297963250,20150,20150,20150,20150,0
|
|
20240627,212400,42297963250,20150,20150,20150,20150,0
|
|
20240627,212300,42297963250,20150,20150,20150,20150,0
|
|
20240627,212200,42297963250,20150,20150,20150,20150,0
|
|
20240627,212100,42297963250,20150,20150,20150,20150,0
|
|
20240627,212000,42297963250,20150,20150,20150,20150,0
|
|
20240627,211900,42297963250,20150,20150,20150,20150,0
|
|
20240627,211800,42297963250,20150,20150,20150,20150,0
|
|
20240627,211700,42297963250,20150,20150,20150,20150,0
|
|
20240627,211600,42297963250,20150,20150,20150,20150,0
|
|
20240627,211500,42297963250,20150,20150,20150,20150,0
|
|
20240627,211400,42297963250,20150,20150,20150,20150,0
|
|
20240627,211300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,211200,42297963250,20150,20150,20150,20150,0
|
|
20240627,211100,42297963250,20150,20150,20150,20150,0
|
|
20240627,211000,42297963250,20150,20150,20150,20150,0
|
|
20240627,210900,42297963250,20150,20150,20150,20150,0
|
|
20240627,210800,42297963250,20150,20150,20150,20150,0
|
|
20240627,210700,42297963250,20150,20150,20150,20150,0
|
|
20240627,210600,42297963250,20150,20150,20150,20150,0
|
|
20240627,210500,42297963250,20150,20150,20150,20150,0
|
|
20240627,210400,42297963250,20150,20150,20150,20150,0
|
|
20240627,210300,42297963250,20150,20150,20150,20150,0
|
|
20240627,210200,42297963250,20150,20150,20150,20150,0
|
|
20240627,210100,42297963250,20150,20150,20150,20150,0
|
|
20240627,210000,42297963250,20150,20150,20150,20150,0
|
|
20240627,205900,42297963250,20150,20150,20150,20150,0
|
|
20240627,205800,42297963250,20150,20150,20150,20150,0
|
|
20240627,205700,42297963250,20150,20150,20150,20150,0
|
|
20240627,205600,42297963250,20150,20150,20150,20150,0
|
|
20240627,205500,42297963250,20150,20150,20150,20150,0
|
|
20240627,205400,42297963250,20150,20150,20150,20150,0
|
|
20240627,205300,42297963250,20150,20150,20150,20150,0
|
|
20240627,205200,42297963250,20150,20150,20150,20150,0
|
|
20240627,205100,42297963250,20150,20150,20150,20150,0
|
|
20240627,205000,42297963250,20150,20150,20150,20150,0
|
|
20240627,204900,42297963250,20150,20150,20150,20150,0
|
|
20240627,204800,42297963250,20150,20150,20150,20150,0
|
|
20240627,204700,42297963250,20150,20150,20150,20150,0
|
|
20240627,204600,42297963250,20150,20150,20150,20150,0
|
|
20240627,204500,42297963250,20150,20150,20150,20150,0
|
|
20240627,204400,42297963250,20150,20150,20150,20150,0
|
|
20240627,204300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,204200,42297963250,20150,20150,20150,20150,0
|
|
20240627,204100,42297963250,20150,20150,20150,20150,0
|
|
20240627,204000,42297963250,20150,20150,20150,20150,0
|
|
20240627,203900,42297963250,20150,20150,20150,20150,0
|
|
20240627,203800,42297963250,20150,20150,20150,20150,0
|
|
20240627,203700,42297963250,20150,20150,20150,20150,0
|
|
20240627,203600,42297963250,20150,20150,20150,20150,0
|
|
20240627,203500,42297963250,20150,20150,20150,20150,0
|
|
20240627,203400,42297963250,20150,20150,20150,20150,0
|
|
20240627,203300,42297963250,20150,20150,20150,20150,0
|
|
20240627,203200,42297963250,20150,20150,20150,20150,0
|
|
20240627,203100,42297963250,20150,20150,20150,20150,0
|
|
20240627,203000,42297963250,20150,20150,20150,20150,0
|
|
20240627,202900,42297963250,20150,20150,20150,20150,0
|
|
20240627,202800,42297963250,20150,20150,20150,20150,0
|
|
20240627,202700,42297963250,20150,20150,20150,20150,0
|
|
20240627,202600,42297963250,20150,20150,20150,20150,0
|
|
20240627,202500,42297963250,20150,20150,20150,20150,0
|
|
20240627,202400,42297963250,20150,20150,20150,20150,0
|
|
20240627,202300,42297963250,20150,20150,20150,20150,0
|
|
20240627,202200,42297963250,20150,20150,20150,20150,0
|
|
20240627,202100,42297963250,20150,20150,20150,20150,0
|
|
20240627,202000,42297963250,20150,20150,20150,20150,0
|
|
20240627,201900,42297963250,20150,20150,20150,20150,0
|
|
20240627,201800,42297963250,20150,20150,20150,20150,0
|
|
20240627,201700,42297963250,20150,20150,20150,20150,0
|
|
20240627,201600,42297963250,20150,20150,20150,20150,0
|
|
20240627,201500,42297963250,20150,20150,20150,20150,0
|
|
20240627,201400,42297963250,20150,20150,20150,20150,0
|
|
20240627,201300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,201200,42297963250,20150,20150,20150,20150,0
|
|
20240627,201100,42297963250,20150,20150,20150,20150,0
|
|
20240627,201000,42297963250,20150,20150,20150,20150,0
|
|
20240627,200900,42297963250,20150,20150,20150,20150,0
|
|
20240627,200800,42297963250,20150,20150,20150,20150,0
|
|
20240627,200700,42297963250,20150,20150,20150,20150,0
|
|
20240627,200600,42297963250,20150,20150,20150,20150,0
|
|
20240627,200500,42297963250,20150,20150,20150,20150,0
|
|
20240627,200400,42297963250,20150,20150,20150,20150,0
|
|
20240627,200300,42297963250,20150,20150,20150,20150,0
|
|
20240627,200200,42297963250,20150,20150,20150,20150,0
|
|
20240627,200100,42297963250,20150,20150,20150,20150,0
|
|
20240627,200000,42297963250,20150,20150,20150,20150,0
|
|
20240627,195900,42297963250,20150,20150,20150,20150,0
|
|
20240627,195800,42297963250,20150,20150,20150,20150,0
|
|
20240627,195700,42297963250,20150,20150,20150,20150,0
|
|
20240627,195600,42297963250,20150,20150,20150,20150,0
|
|
20240627,195500,42297963250,20150,20150,20150,20150,0
|
|
20240627,195400,42297963250,20150,20150,20150,20150,0
|
|
20240627,195300,42297963250,20150,20150,20150,20150,0
|
|
20240627,195200,42297963250,20150,20150,20150,20150,0
|
|
20240627,195100,42297963250,20150,20150,20150,20150,0
|
|
20240627,195000,42297963250,20150,20150,20150,20150,0
|
|
20240627,194900,42297963250,20150,20150,20150,20150,0
|
|
20240627,194800,42297963250,20150,20150,20150,20150,0
|
|
20240627,194700,42297963250,20150,20150,20150,20150,0
|
|
20240627,194600,42297963250,20150,20150,20150,20150,0
|
|
20240627,194500,42297963250,20150,20150,20150,20150,0
|
|
20240627,194400,42297963250,20150,20150,20150,20150,0
|
|
20240627,194300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,194200,42297963250,20150,20150,20150,20150,0
|
|
20240627,194100,42297963250,20150,20150,20150,20150,0
|
|
20240627,194000,42297963250,20150,20150,20150,20150,0
|
|
20240627,193900,42297963250,20150,20150,20150,20150,0
|
|
20240627,193800,42297963250,20150,20150,20150,20150,0
|
|
20240627,193700,42297963250,20150,20150,20150,20150,0
|
|
20240627,193600,42297963250,20150,20150,20150,20150,0
|
|
20240627,193500,42297963250,20150,20150,20150,20150,0
|
|
20240627,193400,42297963250,20150,20150,20150,20150,0
|
|
20240627,193300,42297963250,20150,20150,20150,20150,0
|
|
20240627,193200,42297963250,20150,20150,20150,20150,0
|
|
20240627,193100,42297963250,20150,20150,20150,20150,0
|
|
20240627,193000,42297963250,20150,20150,20150,20150,0
|
|
20240627,192900,42297963250,20150,20150,20150,20150,0
|
|
20240627,192800,42297963250,20150,20150,20150,20150,0
|
|
20240627,192700,42297963250,20150,20150,20150,20150,0
|
|
20240627,192600,42297963250,20150,20150,20150,20150,0
|
|
20240627,192500,42297963250,20150,20150,20150,20150,0
|
|
20240627,192400,42297963250,20150,20150,20150,20150,0
|
|
20240627,192300,42297963250,20150,20150,20150,20150,0
|
|
20240627,192200,42297963250,20150,20150,20150,20150,0
|
|
20240627,192100,42297963250,20150,20150,20150,20150,0
|
|
20240627,192000,42297963250,20150,20150,20150,20150,0
|
|
20240627,191900,42297963250,20150,20150,20150,20150,0
|
|
20240627,191800,42297963250,20150,20150,20150,20150,0
|
|
20240627,191700,42297963250,20150,20150,20150,20150,0
|
|
20240627,191600,42297963250,20150,20150,20150,20150,0
|
|
20240627,191500,42297963250,20150,20150,20150,20150,0
|
|
20240627,191400,42297963250,20150,20150,20150,20150,0
|
|
20240627,191300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,191200,42297963250,20150,20150,20150,20150,0
|
|
20240627,191100,42297963250,20150,20150,20150,20150,0
|
|
20240627,191000,42297963250,20150,20150,20150,20150,0
|
|
20240627,190900,42297963250,20150,20150,20150,20150,0
|
|
20240627,190800,42297963250,20150,20150,20150,20150,0
|
|
20240627,190700,42297963250,20150,20150,20150,20150,0
|
|
20240627,190600,42297963250,20150,20150,20150,20150,0
|
|
20240627,190500,42297963250,20150,20150,20150,20150,0
|
|
20240627,190400,42297963250,20150,20150,20150,20150,0
|
|
20240627,190300,42297963250,20150,20150,20150,20150,0
|
|
20240627,190200,42297963250,20150,20150,20150,20150,0
|
|
20240627,190100,42297963250,20150,20150,20150,20150,0
|
|
20240627,190000,42297963250,20150,20150,20150,20150,0
|
|
20240627,185900,42297963250,20150,20150,20150,20150,0
|
|
20240627,185800,42297963250,20150,20150,20150,20150,0
|
|
20240627,185700,42297963250,20150,20150,20150,20150,0
|
|
20240627,185600,42297963250,20150,20150,20150,20150,0
|
|
20240627,185500,42297963250,20150,20150,20150,20150,0
|
|
20240627,185400,42297963250,20150,20150,20150,20150,0
|
|
20240627,185300,42297963250,20150,20150,20150,20150,0
|
|
20240627,185200,42297963250,20150,20150,20150,20150,0
|
|
20240627,185100,42297963250,20150,20150,20150,20150,0
|
|
20240627,185000,42297963250,20150,20150,20150,20150,0
|
|
20240627,184900,42297963250,20150,20150,20150,20150,0
|
|
20240627,184800,42297963250,20150,20150,20150,20150,0
|
|
20240627,184700,42297963250,20150,20150,20150,20150,0
|
|
20240627,184600,42297963250,20150,20150,20150,20150,0
|
|
20240627,184500,42297963250,20150,20150,20150,20150,0
|
|
20240627,184400,42297963250,20150,20150,20150,20150,0
|
|
20240627,184300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,184200,42297963250,20150,20150,20150,20150,0
|
|
20240627,184100,42297963250,20150,20150,20150,20150,0
|
|
20240627,184000,42297963250,20150,20150,20150,20150,0
|
|
20240627,183900,42297963250,20150,20150,20150,20150,0
|
|
20240627,183800,42297963250,20150,20150,20150,20150,0
|
|
20240627,183700,42297963250,20150,20150,20150,20150,0
|
|
20240627,183600,42297963250,20150,20150,20150,20150,0
|
|
20240627,183500,42297963250,20150,20150,20150,20150,0
|
|
20240627,183400,42297963250,20150,20150,20150,20150,0
|
|
20240627,183300,42297963250,20150,20150,20150,20150,0
|
|
20240627,183200,42297963250,20150,20150,20150,20150,0
|
|
20240627,183100,42297963250,20150,20150,20150,20150,0
|
|
20240627,183000,42297963250,20150,20150,20150,20150,0
|
|
20240627,182900,42297963250,20150,20150,20150,20150,0
|
|
20240627,182800,42297963250,20150,20150,20150,20150,0
|
|
20240627,182700,42297963250,20150,20150,20150,20150,0
|
|
20240627,182600,42297963250,20150,20150,20150,20150,0
|
|
20240627,182500,42297963250,20150,20150,20150,20150,0
|
|
20240627,182400,42297963250,20150,20150,20150,20150,0
|
|
20240627,182300,42297963250,20150,20150,20150,20150,0
|
|
20240627,182200,42297963250,20150,20150,20150,20150,0
|
|
20240627,182100,42297963250,20150,20150,20150,20150,0
|
|
20240627,182000,42297963250,20150,20150,20150,20150,0
|
|
20240627,181900,42297963250,20150,20150,20150,20150,0
|
|
20240627,181800,42297963250,20150,20150,20150,20150,0
|
|
20240627,181700,42297963250,20150,20150,20150,20150,0
|
|
20240627,181600,42297963250,20150,20150,20150,20150,0
|
|
20240627,181500,42297963250,20150,20150,20150,20150,0
|
|
20240627,181400,42297963250,20150,20150,20150,20150,0
|
|
20240627,181300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,181200,42297963250,20150,20150,20150,20150,0
|
|
20240627,181100,42297963250,20150,20150,20150,20150,0
|
|
20240627,181000,42297963250,20150,20150,20150,20150,0
|
|
20240627,180900,42297963250,20150,20150,20150,20150,0
|
|
20240627,180800,42297963250,20150,20150,20150,20150,0
|
|
20240627,180700,42297963250,20150,20150,20150,20150,0
|
|
20240627,180600,42297963250,20150,20150,20150,20150,0
|
|
20240627,180500,42297963250,20150,20150,20150,20150,0
|
|
20240627,180400,42297963250,20150,20150,20150,20150,0
|
|
20240627,180300,42297963250,20150,20150,20150,20150,0
|
|
20240627,180200,42297963250,20150,20150,20150,20150,0
|
|
20240627,180100,42297963250,20150,20150,20150,20150,0
|
|
20240627,180000,42297963250,20150,20150,20150,20150,0
|
|
20240627,175900,42297963250,20150,20150,20150,20150,0
|
|
20240627,175800,42297963250,20150,20150,20150,20150,0
|
|
20240627,175700,42297963250,20150,20150,20150,20150,0
|
|
20240627,175600,42297963250,20150,20150,20150,20150,0
|
|
20240627,175500,42297963250,20150,20150,20150,20150,0
|
|
20240627,175400,42297963250,20150,20150,20150,20150,0
|
|
20240627,175300,42297963250,20150,20150,20150,20150,0
|
|
20240627,175200,42297963250,20150,20150,20150,20150,0
|
|
20240627,175100,42297963250,20150,20150,20150,20150,0
|
|
20240627,175000,42297963250,20150,20150,20150,20150,0
|
|
20240627,174900,42297963250,20150,20150,20150,20150,0
|
|
20240627,174800,42297963250,20150,20150,20150,20150,0
|
|
20240627,174700,42297963250,20150,20150,20150,20150,0
|
|
20240627,174600,42297963250,20150,20150,20150,20150,0
|
|
20240627,174500,42297963250,20150,20150,20150,20150,0
|
|
20240627,174400,42297963250,20150,20150,20150,20150,0
|
|
20240627,174300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,174200,42297963250,20150,20150,20150,20150,0
|
|
20240627,174100,42297963250,20150,20150,20150,20150,0
|
|
20240627,174000,42297963250,20150,20150,20150,20150,0
|
|
20240627,173900,42297963250,20150,20150,20150,20150,0
|
|
20240627,173800,42297963250,20150,20150,20150,20150,0
|
|
20240627,173700,42297963250,20150,20150,20150,20150,0
|
|
20240627,173600,42297963250,20150,20150,20150,20150,0
|
|
20240627,173500,42297963250,20150,20150,20150,20150,0
|
|
20240627,173400,42297963250,20150,20150,20150,20150,0
|
|
20240627,173300,42297963250,20150,20150,20150,20150,0
|
|
20240627,173200,42297963250,20150,20150,20150,20150,0
|
|
20240627,173100,42297963250,20150,20150,20150,20150,0
|
|
20240627,173000,42297963250,20150,20150,20150,20150,0
|
|
20240627,172900,42297963250,20150,20150,20150,20150,0
|
|
20240627,172800,42297963250,20150,20150,20150,20150,0
|
|
20240627,172700,42297963250,20150,20150,20150,20150,0
|
|
20240627,172600,42297963250,20150,20150,20150,20150,0
|
|
20240627,172500,42297963250,20150,20150,20150,20150,0
|
|
20240627,172400,42297963250,20150,20150,20150,20150,0
|
|
20240627,172300,42297963250,20150,20150,20150,20150,0
|
|
20240627,172200,42297963250,20150,20150,20150,20150,0
|
|
20240627,172100,42297963250,20150,20150,20150,20150,0
|
|
20240627,172000,42297963250,20150,20150,20150,20150,0
|
|
20240627,171900,42297963250,20150,20150,20150,20150,0
|
|
20240627,171800,42297963250,20150,20150,20150,20150,0
|
|
20240627,171700,42297963250,20150,20150,20150,20150,0
|
|
20240627,171600,42297963250,20150,20150,20150,20150,0
|
|
20240627,171500,42297963250,20150,20150,20150,20150,0
|
|
20240627,171400,42297963250,20150,20150,20150,20150,0
|
|
20240627,171300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,171200,42297963250,20150,20150,20150,20150,0
|
|
20240627,171100,42297963250,20150,20150,20150,20150,0
|
|
20240627,171000,42297963250,20150,20150,20150,20150,0
|
|
20240627,170900,42297963250,20150,20150,20150,20150,0
|
|
20240627,170800,42297963250,20150,20150,20150,20150,0
|
|
20240627,170700,42297963250,20150,20150,20150,20150,0
|
|
20240627,170600,42297963250,20150,20150,20150,20150,0
|
|
20240627,170500,42297963250,20150,20150,20150,20150,0
|
|
20240627,170400,42297963250,20150,20150,20150,20150,0
|
|
20240627,170300,42297963250,20150,20150,20150,20150,0
|
|
20240627,170200,42297963250,20150,20150,20150,20150,0
|
|
20240627,170100,42297963250,20150,20150,20150,20150,0
|
|
20240627,170000,42297963250,20150,20150,20150,20150,0
|
|
20240627,165900,42297963250,20150,20150,20150,20150,0
|
|
20240627,165800,42297963250,20150,20150,20150,20150,0
|
|
20240627,165700,42297963250,20150,20150,20150,20150,0
|
|
20240627,165600,42297963250,20150,20150,20150,20150,0
|
|
20240627,165500,42297963250,20150,20150,20150,20150,0
|
|
20240627,165400,42297963250,20150,20150,20150,20150,0
|
|
20240627,165300,42297963250,20150,20150,20150,20150,0
|
|
20240627,165200,42297963250,20150,20150,20150,20150,0
|
|
20240627,165100,42297963250,20150,20150,20150,20150,0
|
|
20240627,165000,42297963250,20150,20150,20150,20150,0
|
|
20240627,164900,42297963250,20150,20150,20150,20150,0
|
|
20240627,164800,42297963250,20150,20150,20150,20150,0
|
|
20240627,164700,42297963250,20150,20150,20150,20150,0
|
|
20240627,164600,42297963250,20150,20150,20150,20150,0
|
|
20240627,164500,42297963250,20150,20150,20150,20150,0
|
|
20240627,164400,42297963250,20150,20150,20150,20150,0
|
|
20240627,164300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,164200,42297963250,20150,20150,20150,20150,0
|
|
20240627,164100,42297963250,20150,20150,20150,20150,0
|
|
20240627,164000,42297963250,20150,20150,20150,20150,0
|
|
20240627,163900,42297963250,20150,20150,20150,20150,0
|
|
20240627,163800,42297963250,20150,20150,20150,20150,0
|
|
20240627,163700,42297963250,20150,20150,20150,20150,0
|
|
20240627,163600,42297963250,20150,20150,20150,20150,0
|
|
20240627,163500,42297963250,20150,20150,20150,20150,0
|
|
20240627,163400,42297963250,20150,20150,20150,20150,0
|
|
20240627,163300,42297963250,20150,20150,20150,20150,0
|
|
20240627,163200,42297963250,20150,20150,20150,20150,0
|
|
20240627,163100,42297963250,20150,20150,20150,20150,0
|
|
20240627,163000,42297963250,20150,20150,20150,20150,0
|
|
20240627,162900,42297963250,20150,20150,20150,20150,0
|
|
20240627,162800,42297963250,20150,20150,20150,20150,0
|
|
20240627,162700,42297963250,20150,20150,20150,20150,0
|
|
20240627,162600,42297963250,20150,20150,20150,20150,0
|
|
20240627,162500,42297963250,20150,20150,20150,20150,0
|
|
20240627,162400,42297963250,20150,20150,20150,20150,0
|
|
20240627,162300,42297963250,20150,20150,20150,20150,0
|
|
20240627,162200,42297963250,20150,20150,20150,20150,0
|
|
20240627,162100,42297963250,20150,20150,20150,20150,0
|
|
20240627,162000,42297963250,20150,20150,20150,20150,0
|
|
20240627,161900,42297963250,20150,20150,20150,20150,0
|
|
20240627,161800,42297963250,20150,20150,20150,20150,0
|
|
20240627,161700,42297963250,20150,20150,20150,20150,0
|
|
20240627,161600,42297963250,20150,20150,20150,20150,0
|
|
20240627,161500,42297963250,20150,20150,20150,20150,0
|
|
20240627,161400,42297963250,20150,20150,20150,20150,0
|
|
20240627,161300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,161200,42297963250,20150,20150,20150,20150,0
|
|
20240627,161100,42297963250,20150,20150,20150,20150,0
|
|
20240627,161000,42297963250,20150,20150,20150,20150,0
|
|
20240627,160900,42297963250,20150,20150,20150,20150,0
|
|
20240627,160800,42297963250,20150,20150,20150,20150,0
|
|
20240627,160700,42297963250,20150,20150,20150,20150,0
|
|
20240627,160600,42297963250,20150,20150,20150,20150,0
|
|
20240627,160500,42297963250,20150,20150,20150,20150,0
|
|
20240627,160400,42297963250,20150,20150,20150,20150,0
|
|
20240627,160300,42297963250,20150,20150,20150,20150,0
|
|
20240627,160200,42297963250,20150,20150,20150,20150,0
|
|
20240627,160100,42297963250,20150,20150,20150,20150,0
|
|
20240627,160000,42297963250,20150,20150,20150,20150,0
|
|
20240627,155900,42297963250,20150,20150,20150,20150,0
|
|
20240627,155800,42297963250,20150,20150,20150,20150,0
|
|
20240627,155700,42297963250,20150,20150,20150,20150,0
|
|
20240627,155600,42297963250,20150,20150,20150,20150,0
|
|
20240627,155500,42297963250,20150,20150,20150,20150,0
|
|
20240627,155400,42297963250,20150,20150,20150,20150,0
|
|
20240627,155300,42297963250,20150,20150,20150,20150,0
|
|
20240627,155200,42297963250,20150,20150,20150,20150,0
|
|
20240627,155100,42297963250,20150,20150,20150,20150,0
|
|
20240627,155000,42297963250,20150,20150,20150,20150,0
|
|
20240627,154900,42297963250,20150,20150,20150,20150,0
|
|
20240627,154800,42297963250,20150,20150,20150,20150,0
|
|
20240627,154700,42297963250,20150,20150,20150,20150,0
|
|
20240627,154600,42297963250,20150,20150,20150,20150,0
|
|
20240627,154500,42297963250,20150,20150,20150,20150,0
|
|
20240627,154400,42297963250,20150,20150,20150,20150,0
|
|
20240627,154300,42297963250,20150,20150,20150,20150,19685
|
|
20240627,154200,42297963250,20150,20150,20150,20150,0
|
|
20240627,154100,42297963250,20150,20150,20150,20150,0
|
|
20240627,154000,42297963250,20150,20150,20150,20150,0
|
|
20240627,153900,42297963250,20150,20150,20150,20150,0
|
|
20240627,153800,42297963250,20150,20150,20150,20150,0
|
|
20240627,153700,42297963250,20150,20150,20150,20150,0
|
|
20240627,153600,42297963250,20150,20150,20150,20150,0
|
|
20240627,153500,42297963250,20150,20150,20150,20150,0
|
|
20240627,153400,42297963250,20150,20150,20150,20150,0
|
|
20240627,153300,42297963250,20150,20150,20150,20150,0
|
|
20240627,153200,42297963250,20150,20150,20150,20150,0
|
|
20240627,153100,42297963250,20150,20150,20150,20150,0
|
|
20240627,153000,42297963250,20150,20150,20150,20150,19685
|
|
20240627,152900,41901310500,20250,20250,20250,20250,0
|
|
20240627,152800,41901310500,20250,20250,20250,20250,0
|
|
20240627,152700,41901310500,20250,20250,20250,20250,0
|
|
20240627,152600,41901310500,20250,20250,20250,20250,0
|
|
20240627,152500,41901310500,20250,20250,20250,20250,0
|
|
20240627,152400,41901310500,20250,20250,20250,20250,0
|
|
20240627,152300,41901310500,20250,20250,20250,20250,0
|
|
20240627,152200,41901310500,20250,20250,20250,20250,0
|
|
20240627,152100,41901310500,20250,20250,20250,20250,0
|
|
20240627,152000,41901310500,20250,20250,20250,20250,0
|
|
20240627,151900,41901310500,20250,20300,20300,20200,3248
|
|
20240627,151800,41835512450,20300,20250,20300,20250,2848
|
|
20240627,151700,41777814650,20300,20300,20300,20250,772
|
|
20240627,151600,41762175350,20250,20250,20300,20250,991
|
|
20240627,151500,41742106050,20250,20300,20300,20250,1574
|
|
20240627,151400,41710179150,20250,20250,20300,20200,1206
|
|
20240627,151300,41685756600,20250,20250,20250,20200,2160
|
|
20240627,151200,41642016650,20250,20250,20300,20250,1363
|
|
20240627,151100,41614382300,20250,20250,20250,20200,1208
|
|
20240627,151000,41589934250,20200,20250,20250,20200,2914
|
|
20240627,150900,41530958550,20250,20250,20300,20250,668
|
|
20240627,150800,41517430250,20250,20300,20300,20250,1496
|
|
20240627,150700,41487128600,20300,20350,20350,20300,4834
|
|
20240627,150600,41388869350,20350,20350,20400,20350,5389
|
|
20240627,150500,41279203150,20350,20450,20450,20350,3955
|
|
20240627,150400,41198514700,20450,20400,20450,20400,1022
|
|
20240627,150300,41177654600,20450,20450,20450,20400,701
|
|
20240627,150200,41163348500,20450,20450,20450,20400,709
|
|
20240627,150100,41148875750,20400,20400,20450,20400,304
|
|
20240627,150000,41142666900,20450,20450,20500,20450,1451
|
|
20240627,145900,41112993250,20450,20450,20450,20400,457
|
|
20240627,145800,41103670100,20450,20500,20500,20400,588
|
|
20240627,145700,41091654600,20450,20500,20500,20450,2979
|
|
20240627,145600,41030733800,20500,20500,20500,20450,112
|
|
20240627,145500,41028441950,20500,20450,20500,20450,808
|
|
20240627,145400,41011907850,20450,20450,20450,20400,276
|
|
20240627,145300,41006263950,20400,20450,20450,20400,469
|
|
20240627,145200,40996692150,20450,20500,20500,20450,1514
|
|
20240627,145100,40965728100,20500,20450,20500,20450,456
|
|
20240627,145000,40956381600,20500,20500,20500,20450,283
|
|
20240627,144900,40950584400,20500,20500,20500,20450,116
|
|
20240627,144800,40948212100,20500,20500,20500,20500,799
|
|
20240627,144700,40931832600,20500,20550,20550,20500,1208
|
|
20240627,144600,40907058050,20550,20500,20550,20500,1015
|
|
20240627,144500,40886205050,20500,20450,20500,20400,2761
|
|
20240627,144400,40829643350,20450,20400,20450,20400,2294
|
|
20240627,144300,40782781100,20400,20400,20400,20350,699
|
|
20240627,144200,40768540250,20400,20350,20400,20350,1741
|
|
20240627,144100,40733100400,20350,20300,20350,20300,104
|
|
20240627,144000,40730988500,20300,20300,20350,20300,229
|
|
20240627,143900,40726335950,20300,20300,20300,20300,120
|
|
20240627,143800,40723899950,20300,20350,20350,20300,1179
|
|
20240627,143700,40699958750,20350,20300,20350,20300,630
|
|
20240627,143600,40687140600,20350,20300,20350,20300,240
|
|
20240627,143500,40682267550,20300,20300,20300,20300,106
|
|
20240627,143400,40680115750,20350,20300,20350,20300,66
|
|
20240627,143300,40678772800,20300,20350,20350,20300,142
|
|
20240627,143200,40675890050,20350,20300,20350,20300,226
|
|
20240627,143100,40671295700,20300,20300,20350,20300,558
|
|
20240627,143000,40659953250,20300,20300,20350,20300,358
|
|
20240627,142900,40652685800,20300,20300,20350,20300,1789
|
|
20240627,142800,40616367800,20300,20350,20350,20300,721
|
|
20240627,142700,40601705850,20300,20400,20400,20300,179
|
|
20240627,142600,40598064650,20400,20350,20400,20350,102
|
|
20240627,142500,40595988900,20350,20350,20350,20300,302
|
|
20240627,142400,40589852350,20350,20300,20350,20300,356
|
|
20240627,142300,40582616400,20300,20350,20350,20300,149
|
|
20240627,142200,40579585250,20350,20300,20350,20300,254
|
|
20240627,142100,40574418850,20300,20350,20350,20300,153
|
|
20240627,142000,40571312700,20350,20350,20400,20350,138
|
|
20240627,141900,40568502850,20350,20400,20400,20300,1984
|
|
20240627,141800,40528125700,20400,20300,20400,20300,412
|
|
20240627,141700,40519741450,20350,20350,20350,20300,892
|
|
20240627,141600,40501596650,20400,20400,20400,20400,40
|
|
20240627,141500,40500780650,20350,20400,20400,20350,924
|
|
20240627,141400,40481973750,20400,20400,20400,20350,653
|
|
20240627,141300,40468655750,20350,20350,20400,20350,256
|
|
20240627,141200,40463443650,20400,20300,20400,20300,1544
|
|
20240627,141100,40431995750,20300,20300,20300,20250,894
|
|
20240627,141000,40413882850,20250,20250,20300,20250,681
|
|
20240627,140900,40400067600,20250,20250,20300,20250,581
|
|
20240627,140800,40388276800,20250,20250,20250,20250,1035
|
|
20240627,140700,40367318050,20250,20250,20250,20250,680
|
|
20240627,140600,40353548050,20250,20250,20250,20250,167
|
|
20240627,140500,40350166300,20250,20250,20250,20250,155
|
|
20240627,140400,40347027550,20250,20250,20250,20250,13
|
|
20240627,140300,40346764300,20250,20250,20300,20250,548
|
|
20240627,140200,40335661900,20250,20250,20250,20200,1143
|
|
20240627,140100,40312527750,20250,20300,20300,20250,1156
|
|
20240627,140000,40289117250,20300,20250,20300,20250,383
|
|
20240627,135900,40281361450,20250,20300,20300,20250,168
|
|
20240627,135800,40277957950,20300,20250,20300,20200,227
|
|
20240627,135700,40273362400,20200,20200,20250,20200,578
|
|
20240627,135600,40261666950,20250,20250,20250,20200,758
|
|
20240627,135500,40246317650,20200,20200,20200,20200,492
|
|
20240627,135400,40236379250,20200,20250,20300,20200,1608
|
|
20240627,135300,40203818700,20200,20200,20250,20200,610
|
|
20240627,135200,40191473650,20200,20200,20250,20200,403
|
|
20240627,135100,40183332450,20250,20250,20250,20250,575
|
|
20240627,135000,40171688700,20250,20200,20250,20200,408
|
|
20240627,134900,40163445300,20200,20250,20250,20200,978
|
|
20240627,134800,40143678150,20250,20250,20250,20200,670
|
|
20240627,134700,40130138150,20250,20250,20250,20200,225
|
|
20240627,134600,40125586700,20250,20250,20250,20200,1561
|
|
20240627,134500,40094041250,20250,20200,20250,20200,1215
|
|
20240627,134400,40069486850,20250,20250,20250,20200,3276
|
|
20240627,134300,40003161900,20250,20250,20300,20250,550
|
|
20240627,134200,39992024150,20300,20300,20300,20250,1583
|
|
20240627,134100,39959890250,20300,20300,20300,20250,974
|
|
20240627,134000,39940132500,20300,20300,20350,20250,3702
|
|
20240627,133900,39865048250,20300,20350,20400,20300,9908
|
|
20240627,133800,39663744400,20350,20400,20400,20350,251
|
|
20240627,133700,39658636500,20400,20350,20400,20350,335
|
|
20240627,133600,39651815600,20350,20400,20400,20350,200
|
|
20240627,133500,39647744450,20350,20350,20350,20350,299
|
|
20240627,133400,39641659800,20350,20400,20400,20350,1208
|
|
20240627,133300,39617058350,20400,20450,20450,20400,54
|
|
20240627,133200,39615956600,20400,20400,20400,20350,979
|
|
20240627,133100,39596000550,20400,20400,20400,20350,525
|
|
20240627,133000,39585309550,20400,20400,20400,20350,138
|
|
20240627,132900,39582494400,20400,20400,20400,20400,1721
|
|
20240627,132800,39547386000,20400,20350,20400,20350,73
|
|
20240627,132700,39545897500,20400,20350,20400,20350,146
|
|
20240627,132600,39542925050,20400,20400,20450,20400,1247
|
|
20240627,132500,39517486100,20400,20350,20400,20350,1178
|
|
20240627,132400,39493455900,20350,20350,20400,20350,1165
|
|
20240627,132300,39469706550,20400,20400,20400,20350,1171
|
|
20240627,132200,39445871900,20400,20400,20400,20350,641
|
|
20240627,132100,39432820250,20400,20400,20400,20350,377
|
|
20240627,132000,39425142300,20400,20400,20400,20350,242
|
|
20240627,131900,39420210500,20350,20400,20400,20350,729
|
|
20240627,131800,39405374100,20400,20400,20400,20350,265
|
|
20240627,131700,39399968450,20400,20400,20400,20350,1243
|
|
20240627,131600,39374619100,20400,20450,20450,20400,4615
|
|
20240627,131500,39280467850,20400,20450,20450,20400,62
|
|
20240627,131400,39279201050,20450,20400,20450,20400,347
|
|
20240627,131300,39272106900,20450,20450,20450,20450,761
|
|
20240627,131200,39256544450,20450,20500,20500,20450,189
|
|
20240627,131100,39252677450,20500,20450,20500,20450,240
|
|
20240627,131000,39247767950,20450,20450,20500,20450,41
|
|
20240627,130900,39246928950,20450,20450,20500,20400,386
|
|
20240627,130800,39239038550,20450,20450,20450,20450,411
|
|
20240627,130700,39230633600,20450,20450,20500,20450,40
|
|
20240627,130600,39229815400,20450,20450,20450,20450,189
|
|
20240627,130500,39225950350,20450,20500,20500,20450,357
|
|
20240627,130400,39218646850,20500,20500,20500,20450,172
|
|
20240627,130300,39215125000,20450,20500,20500,20450,251
|
|
20240627,130200,39209991700,20500,20500,20500,20450,105
|
|
20240627,130100,39207840450,20450,20450,20450,20450,798
|
|
20240627,130000,39191521350,20450,20500,20500,20450,242
|
|
20240627,125900,39186572400,20450,20450,20450,20450,614
|
|
20240627,125800,39174016100,20450,20450,20500,20450,210
|
|
20240627,125700,39169721500,20450,20500,20500,20450,64
|
|
20240627,125600,39168412200,20450,20400,20450,20400,244
|
|
20240627,125500,39163429950,20400,20450,20500,20400,1740
|
|
20240627,125400,39127844850,20500,20450,20500,20450,153
|
|
20240627,125300,39124710500,20500,20500,20500,20500,762
|
|
20240627,125200,39109089500,20500,20550,20550,20500,150
|
|
20240627,125100,39106011350,20550,20450,20550,20450,815
|
|
20240627,125000,39089307650,20500,20500,20500,20450,569
|
|
20240627,124900,39077643200,20550,20500,20550,20500,938
|
|
20240627,124800,39058414150,20500,20450,20550,20450,1413
|
|
20240627,124700,39029463950,20450,20450,20500,20450,307
|
|
20240627,124600,39023175050,20450,20450,20500,20450,55
|
|
20240627,124500,39022050250,20450,20500,20500,20450,361
|
|
20240627,124400,39014650550,20500,20500,20500,20500,258
|
|
20240627,124300,39009361550,20500,20450,20500,20450,971
|
|
20240627,124200,38989492800,20450,20450,20450,20400,1525
|
|
20240627,124100,38958376800,20450,20400,20450,20400,548
|
|
20240627,124000,38947192300,20400,20400,20450,20400,985
|
|
20240627,123900,38927096850,20400,20500,20500,20400,108
|
|
20240627,123800,38924887650,20500,20500,20500,20500,97
|
|
20240627,123700,38922899150,20500,20500,20500,20450,406
|
|
20240627,123600,38914577600,20450,20400,20450,20400,482
|
|
20240627,123500,38904738850,20400,20400,20400,20350,1035
|
|
20240627,123400,38883646500,20400,20350,20400,20350,772
|
|
20240627,123300,38867929850,20350,20400,20400,20350,4124
|
|
20240627,123200,38783885550,20400,20450,20450,20400,627
|
|
20240627,123100,38771092100,20400,20450,20450,20400,4470
|
|
20240627,123000,38679724700,20450,20500,20500,20450,12053
|
|
20240627,122900,38433203250,20500,20500,20500,20500,3393
|
|
20240627,122800,38363646750,20500,20550,20550,20500,76
|
|
20240627,122700,38362086900,20550,20550,20550,20500,648
|
|
20240627,122600,38348791900,20550,20550,20550,20550,153
|
|
20240627,122500,38345647750,20550,20550,20550,20550,335
|
|
20240627,122400,38338763500,20550,20500,20550,20500,330
|
|
20240627,122300,38331992050,20550,20550,20550,20550,824
|
|
20240627,122200,38315058850,20600,20550,20600,20500,559
|
|
20240627,122100,38303570750,20550,20500,20600,20500,1024
|
|
20240627,122000,38282513650,20500,20500,20550,20500,547
|
|
20240627,121900,38271274600,20550,20550,20550,20500,319
|
|
20240627,121800,38264731150,20550,20550,20550,20550,63
|
|
20240627,121700,38263436500,20550,20500,20550,20500,27
|
|
20240627,121600,38262882900,20500,20500,20550,20500,115
|
|
20240627,121500,38260525100,20500,20500,20500,20450,1058
|
|
20240627,121400,38238851350,20500,20450,20500,20450,651
|
|
20240627,121300,38225508400,20450,20450,20500,20450,291
|
|
20240627,121200,38219547150,20500,20450,20500,20450,624
|
|
20240627,121100,38206771050,20500,20500,20500,20450,276
|
|
20240627,121000,38201120400,20500,20450,20500,20450,833
|
|
20240627,120900,38184075050,20450,20450,20500,20450,243
|
|
20240627,120800,38179104750,20450,20450,20500,20450,523
|
|
20240627,120700,38168404000,20450,20500,20500,20450,503
|
|
20240627,120600,38158101000,20500,20500,20500,20500,328
|
|
20240627,120500,38151377000,20500,20500,20550,20450,591
|
|
20240627,120400,38139260600,20500,20500,20500,20500,629
|
|
20240627,120300,38126366100,20500,20500,20500,20500,1173
|
|
20240627,120200,38102319600,20500,20500,20500,20500,535
|
|
20240627,120100,38091352100,20500,20500,20500,20450,268
|
|
20240627,120000,38085863250,20450,20500,20550,20450,4425
|
|
20240627,115900,37995275650,20500,20500,20500,20500,555
|
|
20240627,115800,37983898150,20500,20500,20500,20500,216
|
|
20240627,115700,37979470150,20500,20500,20550,20500,158
|
|
20240627,115600,37976231050,20500,20550,20550,20500,1291
|
|
20240627,115500,37949757300,20550,20550,20550,20500,613
|
|
20240627,115400,37937190100,20500,20550,20550,20500,189
|
|
20240627,115300,37933309800,20500,20500,20500,20500,1082
|
|
20240627,115200,37911128800,20500,20500,20600,20500,33
|
|
20240627,115100,37910450800,20500,20500,20600,20500,4410
|
|
20240627,115000,37819979550,20550,20550,20600,20500,915
|
|
20240627,114900,37801153800,20550,20500,20550,20500,1279
|
|
20240627,114800,37774878150,20550,20550,20550,20500,317
|
|
20240627,114700,37768367950,20500,20550,20550,20500,1113
|
|
20240627,114600,37745498800,20550,20550,20550,20500,20
|
|
20240627,114500,37745088100,20550,20500,20550,20500,178
|
|
20240627,114400,37741433400,20550,20550,20550,20500,106
|
|
20240627,114300,37739259650,20550,20500,20550,20500,864
|
|
20240627,114200,37721544750,20550,20550,20550,20500,351
|
|
20240627,114100,37714337450,20550,20500,20550,20500,57
|
|
20240627,114000,37713168850,20500,20500,20500,20500,474
|
|
20240627,113900,37703451850,20500,20500,20500,20500,598
|
|
20240627,113800,37691192850,20500,20450,20500,20450,1730
|
|
20240627,113700,37655758700,20500,20450,20500,20450,1983
|
|
20240627,113600,37615202850,20450,20450,20500,20450,210
|
|
20240627,113500,37610907800,20450,20450,20450,20450,789
|
|
20240627,113400,37594772750,20450,20500,20500,20450,223
|
|
20240627,113300,37590209850,20500,20500,20500,20450,430
|
|
20240627,113200,37581408550,20500,20500,20500,20450,604
|
|
20240627,113100,37569053700,20500,20450,20500,20450,877
|
|
20240627,113000,37551107250,20450,20500,20500,20450,765
|
|
20240627,112900,37535456000,20500,20450,20500,20450,671
|
|
20240627,112800,37521705750,20450,20450,20500,20450,867
|
|
20240627,112700,37503960350,20450,20450,20500,20450,1118
|
|
20240627,112600,37481057050,20450,20550,20550,20450,3159
|
|
20240627,112500,37416380900,20550,20550,20550,20500,1620
|
|
20240627,112400,37383126300,20500,20550,20550,20500,298
|
|
20240627,112300,37377010600,20550,20550,20550,20500,645
|
|
20240627,112200,37363756100,20500,20500,20550,20500,474
|
|
20240627,112100,37354039050,20450,20500,20500,20450,1773
|
|
20240627,112000,37317777200,20500,20500,20500,20450,360
|
|
20240627,111900,37310405850,20500,20500,20500,20450,1109
|
|
20240627,111800,37287686350,20500,20450,20500,20450,109
|
|
20240627,111700,37285453200,20500,20450,20500,20450,511
|
|
20240627,111600,37275000100,20500,20500,20550,20450,233
|
|
20240627,111500,37270218900,20450,20550,20550,20400,2596
|
|
20240627,111400,37217070600,20550,20500,20550,20500,578
|
|
20240627,111300,37205205550,20500,20450,20550,20450,590
|
|
20240627,111200,37193113200,20450,20450,20500,20450,204
|
|
20240627,111100,37188939250,20450,20450,20500,20450,457
|
|
20240627,111000,37179580950,20500,20450,20500,20400,1299
|
|
20240627,110900,37153018000,20450,20400,20450,20400,1328
|
|
20240627,110800,37125883050,20400,20400,20450,20400,948
|
|
20240627,110700,37106539450,20450,20400,20450,20400,502
|
|
20240627,110600,37096297950,20400,20450,20450,20400,1090
|
|
20240627,110500,37074061450,20450,20450,20450,20400,1459
|
|
20240627,110400,37044249250,20450,20400,20450,20350,1798
|
|
20240627,110300,37007543350,20400,20400,20450,20350,3427
|
|
20240627,110200,36937651450,20400,20450,20450,20400,1983
|
|
20240627,110100,36897155050,20450,20450,20500,20450,4099
|
|
20240627,110000,36813314950,20450,20450,20500,20400,729
|
|
20240627,105900,36798413850,20450,20450,20500,20400,1340
|
|
20240627,105800,36771021400,20450,20500,20500,20450,2658
|
|
20240627,105700,36716645150,20500,20450,20500,20450,1854
|
|
20240627,105600,36678724300,20500,20400,20500,20350,3702
|
|
20240627,105500,36603187150,20400,20350,20450,20350,4039
|
|
20240627,105400,36520829000,20350,20500,20550,20300,20810
|
|
20240627,105300,36095667250,20550,20500,20550,20500,1231
|
|
20240627,105200,36070397900,20500,20550,20600,20500,2576
|
|
20240627,105100,36017461850,20550,20600,20600,20550,2209
|
|
20240627,105000,35972056100,20550,20550,20600,20550,1323
|
|
20240627,104900,35944829300,20550,20550,20600,20500,2351
|
|
20240627,104800,35896497500,20500,20600,20650,20500,10280
|
|
20240627,104700,35685054500,20600,20650,20700,20600,3433
|
|
20240627,104600,35614260500,20650,20700,20700,20600,12295
|
|
20240627,104500,35360777600,20700,20650,20700,20650,787
|
|
20240627,104400,35344503250,20650,20700,20700,20650,387
|
|
20240627,104300,35336507150,20650,20700,20700,20650,516
|
|
20240627,104200,35325848900,20700,20700,20750,20650,2233
|
|
20240627,104100,35279709450,20750,20750,20800,20700,4225
|
|
20240627,104000,35192123600,20800,20800,20800,20750,448
|
|
20240627,103900,35182824600,20800,20800,20800,20750,997
|
|
20240627,103800,35162102500,20800,20750,20800,20700,945
|
|
20240627,103700,35142490200,20750,20700,20750,20650,955
|
|
20240627,103600,35122726850,20700,20650,20700,20650,2773
|
|
20240627,103500,35065454250,20650,20650,20700,20650,2856
|
|
20240627,103400,35006476000,20700,20750,20750,20650,840
|
|
20240627,103300,34989110450,20750,20700,20750,20650,2993
|
|
20240627,103200,34927202800,20750,20700,20750,20700,855
|
|
20240627,103100,34909491350,20700,20800,20800,20700,1050
|
|
20240627,103000,34887717050,20750,20650,20800,20650,4413
|
|
20240627,102900,34796355350,20650,20650,20700,20650,1847
|
|
20240627,102800,34758214050,20650,20700,20700,20650,4881
|
|
20240627,102700,34657419450,20650,20800,20800,20650,11197
|
|
20240627,102600,34425294400,20800,20800,20800,20750,2350
|
|
20240627,102500,34376452400,20800,20850,20850,20800,110
|
|
20240627,102400,34374163050,20800,20800,20850,20800,231
|
|
20240627,102300,34369355600,20800,20850,20900,20800,971
|
|
20240627,102200,34349128950,20850,20850,20900,20850,340
|
|
20240627,102100,34342038400,20800,20800,20850,20800,866
|
|
20240627,102000,34324024700,20800,20800,20850,20800,1566
|
|
20240627,101900,34291446200,20800,20850,20850,20800,260
|
|
20240627,101800,34286029000,20850,20750,20850,20750,671
|
|
20240627,101700,34272075550,20800,20800,20850,20800,1306
|
|
20240627,101600,34244908900,20800,20800,20800,20750,817
|
|
20240627,101500,34227932350,20750,20850,20900,20750,7188
|
|
20240627,101400,34078330600,20900,20900,20950,20900,545
|
|
20240627,101300,34066939500,20900,20900,20900,20850,964
|
|
20240627,101200,34046823100,20900,20900,20900,20850,475
|
|
20240627,101100,34036903500,20900,20850,20900,20850,764
|
|
20240627,101000,34020969600,20850,20850,20850,20850,568
|
|
20240627,100900,34009126800,20850,20800,20850,20800,1182
|
|
20240627,100800,33984491100,20800,20800,20850,20800,1063
|
|
20240627,100700,33962377050,20800,20800,20850,20750,1884
|
|
20240627,100600,33923221750,20800,20950,20950,20800,8706
|
|
20240627,100500,33741874800,20950,20950,20950,20850,416
|
|
20240627,100400,33733186250,20950,20900,20950,20800,5204
|
|
20240627,100300,33624610450,20900,21000,21000,20900,2803
|
|
20240627,100200,33565894550,21000,20950,21000,20950,2368
|
|
20240627,100100,33516185050,20950,21000,21000,20950,2366
|
|
20240627,100000,33466605650,20950,21050,21050,20950,6209
|
|
20240627,095900,33336100000,21050,21050,21050,20950,1951
|
|
20240627,095800,33295124650,21000,21000,21000,20950,2163
|
|
20240627,095700,33249726950,21000,21000,21050,20950,5000
|
|
20240627,095600,33144651850,21000,20950,21000,20900,3462
|
|
20240627,095500,33072018800,20950,20950,20950,20900,3276
|
|
20240627,095400,33003389900,20950,20850,20950,20800,2173
|
|
20240627,095300,32957981450,20900,20800,20900,20750,3710
|
|
20240627,095200,32880869100,20800,20700,20800,20700,2419
|
|
20240627,095100,32830690950,20750,20800,20800,20700,4502
|
|
20240627,095000,32737182350,20850,20850,20900,20800,2009
|
|
20240627,094900,32695318700,20850,20850,20850,20800,1893
|
|
20240627,094800,32655873400,20850,20800,20850,20750,3660
|
|
20240627,094700,32579762700,20800,20900,20900,20800,2896
|
|
20240627,094600,32519385650,20900,20950,20950,20800,3345
|
|
20240627,094500,32449570350,20950,20800,20950,20800,7842
|
|
20240627,094400,32285901650,20850,20650,20850,20650,5756
|
|
20240627,094300,32166511400,20650,20700,20800,20650,7809
|
|
20240627,094200,32004943550,20750,20750,20750,20600,14697
|
|
20240627,094100,31701132050,20750,20750,20800,20700,11588
|
|
20240627,094000,31460685750,20800,21050,21050,20650,45919
|
|
20240627,093900,30504297500,21050,21100,21100,21000,22586
|
|
20240627,093800,30029271750,21150,21100,21200,21100,6601
|
|
20240627,093700,29889894850,21100,21100,21150,21050,10663
|
|
20240627,093600,29664894100,21150,21350,21350,21100,18172
|
|
20240627,093500,29279269550,21350,21350,21400,21350,5407
|
|
20240627,093400,29163672800,21350,21400,21400,21350,8341
|
|
20240627,093300,28985419350,21400,21350,21450,21350,6552
|
|
20240627,093200,28845254450,21350,21250,21400,21250,4920
|
|
20240627,093100,28740288750,21250,21350,21350,21250,8244
|
|
20240627,093000,28564641200,21350,21200,21350,21200,6734
|
|
20240627,092900,28421314750,21250,21200,21250,21200,12836
|
|
20240627,092800,28148816000,21200,21200,21250,21150,12620
|
|
20240627,092700,27881250650,21200,21200,21250,21100,15285
|
|
20240627,092600,27557824950,21150,21300,21350,21050,36159
|
|
20240627,092500,26792580750,21350,21200,21400,21200,27172
|
|
20240627,092400,26214019000,21200,21450,21500,21200,37670
|
|
20240627,092300,25410324150,21450,21500,21600,21400,34756
|
|
20240627,092200,24663337950,21500,21700,21750,21500,55287
|
|
20240627,092100,23468747400,21700,21800,21850,21700,33227
|
|
20240627,092000,22745887350,21800,21950,22050,21750,38170
|
|
20240627,091900,21910907450,22000,22050,22150,21850,56864
|
|
20240627,091800,20661904650,22100,22150,22350,22050,66794
|
|
20240627,091700,19179845700,22200,22200,22300,22100,40900
|
|
20240627,091600,18271750500,22150,22300,22350,22150,61307
|
|
20240627,091500,16907216100,22300,22150,22400,22000,82872
|
|
20240627,091400,15066974250,22200,22350,22350,22050,64070
|
|
20240627,091300,13646475300,22300,22000,22350,21850,135765
|
|
20240627,091200,10641606800,22000,21600,22000,21600,64417
|
|
20240627,091100,9231670600,21650,21850,21900,21600,39542
|
|
20240627,091000,8372740500,21900,21900,21900,21800,51914
|
|
20240627,090900,7239013400,21850,21900,21900,21750,72565
|
|
20240627,090800,5653879450,21900,21550,21900,21500,71330
|
|
20240627,090700,4106653400,21550,21250,21600,21200,37953
|
|
20240627,090600,3291504900,21250,21400,21400,21200,16496
|
|
20240627,090500,2940236250,21400,21350,21450,21300,15070
|
|
20240627,090400,2618308550,21400,21550,21550,21250,18398
|
|
20240627,090300,2225255200,21550,21250,21600,21100,45514
|
|
20240627,090200,1252118850,21250,21150,21400,21100,29442
|
|
20240627,090100,625897400,21150,20800,21200,20800,9512
|
|
20240627,090000,425628500,20800,21000,21050,20800,18852
|