704 lines
37 KiB
CSV
704 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,204100,1745900900,46100,46100,46100,46100,2945
|
|
20240628,204000,1745900900,46100,46100,46100,46100,0
|
|
20240628,203900,1745900900,46100,46100,46100,46100,0
|
|
20240628,203800,1745900900,46100,46100,46100,46100,0
|
|
20240628,203700,1745900900,46100,46100,46100,46100,0
|
|
20240628,203600,1745900900,46100,46100,46100,46100,0
|
|
20240628,203500,1745900900,46100,46100,46100,46100,0
|
|
20240628,203400,1745900900,46100,46100,46100,46100,0
|
|
20240628,203300,1745900900,46100,46100,46100,46100,0
|
|
20240628,203200,1745900900,46100,46100,46100,46100,0
|
|
20240628,203100,1745900900,46100,46100,46100,46100,0
|
|
20240628,203000,1745900900,46100,46100,46100,46100,0
|
|
20240628,202900,1745900900,46100,46100,46100,46100,0
|
|
20240628,202800,1745900900,46100,46100,46100,46100,0
|
|
20240628,202700,1745900900,46100,46100,46100,46100,0
|
|
20240628,202600,1745900900,46100,46100,46100,46100,0
|
|
20240628,202500,1745900900,46100,46100,46100,46100,0
|
|
20240628,202400,1745900900,46100,46100,46100,46100,0
|
|
20240628,202300,1745900900,46100,46100,46100,46100,0
|
|
20240628,202200,1745900900,46100,46100,46100,46100,0
|
|
20240628,202100,1745900900,46100,46100,46100,46100,0
|
|
20240628,202000,1745900900,46100,46100,46100,46100,0
|
|
20240628,201900,1745900900,46100,46100,46100,46100,0
|
|
20240628,201800,1745900900,46100,46100,46100,46100,0
|
|
20240628,201700,1745900900,46100,46100,46100,46100,0
|
|
20240628,201600,1745900900,46100,46100,46100,46100,0
|
|
20240628,201500,1745900900,46100,46100,46100,46100,0
|
|
20240628,201400,1745900900,46100,46100,46100,46100,0
|
|
20240628,201300,1745900900,46100,46100,46100,46100,0
|
|
20240628,201200,1745900900,46100,46100,46100,46100,0
|
|
20240628,201100,1745900900,46100,46100,46100,46100,2945
|
|
20240628,201000,1745900900,46100,46100,46100,46100,0
|
|
20240628,200900,1745900900,46100,46100,46100,46100,0
|
|
20240628,200800,1745900900,46100,46100,46100,46100,0
|
|
20240628,200700,1745900900,46100,46100,46100,46100,0
|
|
20240628,200600,1745900900,46100,46100,46100,46100,0
|
|
20240628,200500,1745900900,46100,46100,46100,46100,0
|
|
20240628,200400,1745900900,46100,46100,46100,46100,0
|
|
20240628,200300,1745900900,46100,46100,46100,46100,0
|
|
20240628,200200,1745900900,46100,46100,46100,46100,0
|
|
20240628,200100,1745900900,46100,46100,46100,46100,0
|
|
20240628,200000,1745900900,46100,46100,46100,46100,0
|
|
20240628,195900,1745900900,46100,46100,46100,46100,0
|
|
20240628,195800,1745900900,46100,46100,46100,46100,0
|
|
20240628,195700,1745900900,46100,46100,46100,46100,0
|
|
20240628,195600,1745900900,46100,46100,46100,46100,0
|
|
20240628,195500,1745900900,46100,46100,46100,46100,0
|
|
20240628,195400,1745900900,46100,46100,46100,46100,0
|
|
20240628,195300,1745900900,46100,46100,46100,46100,0
|
|
20240628,195200,1745900900,46100,46100,46100,46100,0
|
|
20240628,195100,1745900900,46100,46100,46100,46100,0
|
|
20240628,195000,1745900900,46100,46100,46100,46100,0
|
|
20240628,194900,1745900900,46100,46100,46100,46100,0
|
|
20240628,194800,1745900900,46100,46100,46100,46100,0
|
|
20240628,194700,1745900900,46100,46100,46100,46100,0
|
|
20240628,194600,1745900900,46100,46100,46100,46100,0
|
|
20240628,194500,1745900900,46100,46100,46100,46100,0
|
|
20240628,194400,1745900900,46100,46100,46100,46100,0
|
|
20240628,194300,1745900900,46100,46100,46100,46100,0
|
|
20240628,194200,1745900900,46100,46100,46100,46100,0
|
|
20240628,194100,1745900900,46100,46100,46100,46100,2945
|
|
20240628,194000,1745900900,46100,46100,46100,46100,0
|
|
20240628,193900,1745900900,46100,46100,46100,46100,0
|
|
20240628,193800,1745900900,46100,46100,46100,46100,0
|
|
20240628,193700,1745900900,46100,46100,46100,46100,0
|
|
20240628,193600,1745900900,46100,46100,46100,46100,0
|
|
20240628,193500,1745900900,46100,46100,46100,46100,0
|
|
20240628,193400,1745900900,46100,46100,46100,46100,0
|
|
20240628,193300,1745900900,46100,46100,46100,46100,0
|
|
20240628,193200,1745900900,46100,46100,46100,46100,0
|
|
20240628,193100,1745900900,46100,46100,46100,46100,0
|
|
20240628,193000,1745900900,46100,46100,46100,46100,0
|
|
20240628,192900,1745900900,46100,46100,46100,46100,0
|
|
20240628,192800,1745900900,46100,46100,46100,46100,0
|
|
20240628,192700,1745900900,46100,46100,46100,46100,0
|
|
20240628,192600,1745900900,46100,46100,46100,46100,0
|
|
20240628,192500,1745900900,46100,46100,46100,46100,0
|
|
20240628,192400,1745900900,46100,46100,46100,46100,0
|
|
20240628,192300,1745900900,46100,46100,46100,46100,0
|
|
20240628,192200,1745900900,46100,46100,46100,46100,0
|
|
20240628,192100,1745900900,46100,46100,46100,46100,0
|
|
20240628,192000,1745900900,46100,46100,46100,46100,0
|
|
20240628,191900,1745900900,46100,46100,46100,46100,0
|
|
20240628,191800,1745900900,46100,46100,46100,46100,0
|
|
20240628,191700,1745900900,46100,46100,46100,46100,0
|
|
20240628,191600,1745900900,46100,46100,46100,46100,0
|
|
20240628,191500,1745900900,46100,46100,46100,46100,0
|
|
20240628,191400,1745900900,46100,46100,46100,46100,0
|
|
20240628,191300,1745900900,46100,46100,46100,46100,0
|
|
20240628,191200,1745900900,46100,46100,46100,46100,0
|
|
20240628,191100,1745900900,46100,46100,46100,46100,2945
|
|
20240628,191000,1745900900,46100,46100,46100,46100,0
|
|
20240628,190900,1745900900,46100,46100,46100,46100,0
|
|
20240628,190800,1745900900,46100,46100,46100,46100,0
|
|
20240628,190700,1745900900,46100,46100,46100,46100,0
|
|
20240628,190600,1745900900,46100,46100,46100,46100,0
|
|
20240628,190500,1745900900,46100,46100,46100,46100,0
|
|
20240628,190400,1745900900,46100,46100,46100,46100,0
|
|
20240628,190300,1745900900,46100,46100,46100,46100,0
|
|
20240628,190200,1745900900,46100,46100,46100,46100,0
|
|
20240628,190100,1745900900,46100,46100,46100,46100,0
|
|
20240628,190000,1745900900,46100,46100,46100,46100,0
|
|
20240628,185900,1745900900,46100,46100,46100,46100,0
|
|
20240628,185800,1745900900,46100,46100,46100,46100,0
|
|
20240628,185700,1745900900,46100,46100,46100,46100,0
|
|
20240628,185600,1745900900,46100,46100,46100,46100,0
|
|
20240628,185500,1745900900,46100,46100,46100,46100,0
|
|
20240628,185400,1745900900,46100,46100,46100,46100,0
|
|
20240628,185300,1745900900,46100,46100,46100,46100,0
|
|
20240628,185200,1745900900,46100,46100,46100,46100,0
|
|
20240628,185100,1745900900,46100,46100,46100,46100,0
|
|
20240628,185000,1745900900,46100,46100,46100,46100,0
|
|
20240628,184900,1745900900,46100,46100,46100,46100,0
|
|
20240628,184800,1745900900,46100,46100,46100,46100,0
|
|
20240628,184700,1745900900,46100,46100,46100,46100,0
|
|
20240628,184600,1745900900,46100,46100,46100,46100,0
|
|
20240628,184500,1745900900,46100,46100,46100,46100,0
|
|
20240628,184400,1745900900,46100,46100,46100,46100,0
|
|
20240628,184300,1745900900,46100,46100,46100,46100,0
|
|
20240628,184200,1745900900,46100,46100,46100,46100,0
|
|
20240628,184100,1745900900,46100,46100,46100,46100,2945
|
|
20240628,184000,1745900900,46100,46100,46100,46100,0
|
|
20240628,183900,1745900900,46100,46100,46100,46100,0
|
|
20240628,183800,1745900900,46100,46100,46100,46100,0
|
|
20240628,183700,1745900900,46100,46100,46100,46100,0
|
|
20240628,183600,1745900900,46100,46100,46100,46100,0
|
|
20240628,183500,1745900900,46100,46100,46100,46100,0
|
|
20240628,183400,1745900900,46100,46100,46100,46100,0
|
|
20240628,183300,1745900900,46100,46100,46100,46100,0
|
|
20240628,183200,1745900900,46100,46100,46100,46100,0
|
|
20240628,183100,1745900900,46100,46100,46100,46100,0
|
|
20240628,183000,1745900900,46100,46100,46100,46100,0
|
|
20240628,182900,1745900900,46100,46100,46100,46100,0
|
|
20240628,182800,1745900900,46100,46100,46100,46100,0
|
|
20240628,182700,1745900900,46100,46100,46100,46100,0
|
|
20240628,182600,1745900900,46100,46100,46100,46100,0
|
|
20240628,182500,1745900900,46100,46100,46100,46100,0
|
|
20240628,182400,1745900900,46100,46100,46100,46100,0
|
|
20240628,182300,1745900900,46100,46100,46100,46100,0
|
|
20240628,182200,1745900900,46100,46100,46100,46100,0
|
|
20240628,182100,1745900900,46100,46100,46100,46100,0
|
|
20240628,182000,1745900900,46100,46100,46100,46100,0
|
|
20240628,181900,1745900900,46100,46100,46100,46100,0
|
|
20240628,181800,1745900900,46100,46100,46100,46100,0
|
|
20240628,181700,1745900900,46100,46100,46100,46100,0
|
|
20240628,181600,1745900900,46100,46100,46100,46100,0
|
|
20240628,181500,1745900900,46100,46100,46100,46100,0
|
|
20240628,181400,1745900900,46100,46100,46100,46100,0
|
|
20240628,181300,1745900900,46100,46100,46100,46100,0
|
|
20240628,181200,1745900900,46100,46100,46100,46100,0
|
|
20240628,181100,1745900900,46100,46100,46100,46100,2945
|
|
20240628,181000,1745900900,46100,46100,46100,46100,0
|
|
20240628,180900,1745900900,46100,46100,46100,46100,0
|
|
20240628,180800,1745900900,46100,46100,46100,46100,0
|
|
20240628,180700,1745900900,46100,46100,46100,46100,0
|
|
20240628,180600,1745900900,46100,46100,46100,46100,0
|
|
20240628,180500,1745900900,46100,46100,46100,46100,0
|
|
20240628,180400,1745900900,46100,46100,46100,46100,0
|
|
20240628,180300,1745900900,46100,46100,46100,46100,0
|
|
20240628,180200,1745900900,46100,46100,46100,46100,0
|
|
20240628,180100,1745900900,46100,46100,46100,46100,0
|
|
20240628,180000,1745900900,46100,46100,46100,46100,0
|
|
20240628,175900,1745900900,46100,46100,46100,46100,0
|
|
20240628,175800,1745900900,46100,46100,46100,46100,0
|
|
20240628,175700,1745900900,46100,46100,46100,46100,0
|
|
20240628,175600,1745900900,46100,46100,46100,46100,0
|
|
20240628,175500,1745900900,46100,46100,46100,46100,0
|
|
20240628,175400,1745900900,46100,46100,46100,46100,0
|
|
20240628,175300,1745900900,46100,46100,46100,46100,0
|
|
20240628,175200,1745900900,46100,46100,46100,46100,0
|
|
20240628,175100,1745900900,46100,46100,46100,46100,0
|
|
20240628,175000,1745900900,46100,46100,46100,46100,0
|
|
20240628,174900,1745900900,46100,46100,46100,46100,0
|
|
20240628,174800,1745900900,46100,46100,46100,46100,0
|
|
20240628,174700,1745900900,46100,46100,46100,46100,0
|
|
20240628,174600,1745900900,46100,46100,46100,46100,0
|
|
20240628,174500,1745900900,46100,46100,46100,46100,0
|
|
20240628,174400,1745900900,46100,46100,46100,46100,0
|
|
20240628,174300,1745900900,46100,46100,46100,46100,0
|
|
20240628,174200,1745900900,46100,46100,46100,46100,0
|
|
20240628,174100,1745900900,46100,46100,46100,46100,2945
|
|
20240628,174000,1745900900,46100,46100,46100,46100,0
|
|
20240628,173900,1745900900,46100,46100,46100,46100,0
|
|
20240628,173800,1745900900,46100,46100,46100,46100,0
|
|
20240628,173700,1745900900,46100,46100,46100,46100,0
|
|
20240628,173600,1745900900,46100,46100,46100,46100,0
|
|
20240628,173500,1745900900,46100,46100,46100,46100,0
|
|
20240628,173400,1745900900,46100,46100,46100,46100,0
|
|
20240628,173300,1745900900,46100,46100,46100,46100,0
|
|
20240628,173200,1745900900,46100,46100,46100,46100,0
|
|
20240628,173100,1745900900,46100,46100,46100,46100,0
|
|
20240628,173000,1745900900,46100,46100,46100,46100,0
|
|
20240628,172900,1745900900,46100,46100,46100,46100,0
|
|
20240628,172800,1745900900,46100,46100,46100,46100,0
|
|
20240628,172700,1745900900,46100,46100,46100,46100,0
|
|
20240628,172600,1745900900,46100,46100,46100,46100,0
|
|
20240628,172500,1745900900,46100,46100,46100,46100,0
|
|
20240628,172400,1745900900,46100,46100,46100,46100,0
|
|
20240628,172300,1745900900,46100,46100,46100,46100,0
|
|
20240628,172200,1745900900,46100,46100,46100,46100,0
|
|
20240628,172100,1745900900,46100,46100,46100,46100,0
|
|
20240628,172000,1745900900,46100,46100,46100,46100,0
|
|
20240628,171900,1745900900,46100,46100,46100,46100,0
|
|
20240628,171800,1745900900,46100,46100,46100,46100,0
|
|
20240628,171700,1745900900,46100,46100,46100,46100,0
|
|
20240628,171600,1745900900,46100,46100,46100,46100,0
|
|
20240628,171500,1745900900,46100,46100,46100,46100,0
|
|
20240628,171400,1745900900,46100,46100,46100,46100,0
|
|
20240628,171300,1745900900,46100,46100,46100,46100,0
|
|
20240628,171200,1745900900,46100,46100,46100,46100,0
|
|
20240628,171100,1745900900,46100,46100,46100,46100,2945
|
|
20240628,171000,1745900900,46100,46100,46100,46100,0
|
|
20240628,170900,1745900900,46100,46100,46100,46100,0
|
|
20240628,170800,1745900900,46100,46100,46100,46100,0
|
|
20240628,170700,1745900900,46100,46100,46100,46100,0
|
|
20240628,170600,1745900900,46100,46100,46100,46100,0
|
|
20240628,170500,1745900900,46100,46100,46100,46100,0
|
|
20240628,170400,1745900900,46100,46100,46100,46100,0
|
|
20240628,170300,1745900900,46100,46100,46100,46100,0
|
|
20240628,170200,1745900900,46100,46100,46100,46100,0
|
|
20240628,170100,1745900900,46100,46100,46100,46100,0
|
|
20240628,170000,1745900900,46100,46100,46100,46100,0
|
|
20240628,165900,1745900900,46100,46100,46100,46100,0
|
|
20240628,165800,1745900900,46100,46100,46100,46100,0
|
|
20240628,165700,1745900900,46100,46100,46100,46100,0
|
|
20240628,165600,1745900900,46100,46100,46100,46100,0
|
|
20240628,165500,1745900900,46100,46100,46100,46100,0
|
|
20240628,165400,1745900900,46100,46100,46100,46100,0
|
|
20240628,165300,1745900900,46100,46100,46100,46100,0
|
|
20240628,165200,1745900900,46100,46100,46100,46100,0
|
|
20240628,165100,1745900900,46100,46100,46100,46100,0
|
|
20240628,165000,1745900900,46100,46100,46100,46100,0
|
|
20240628,164900,1745900900,46100,46100,46100,46100,0
|
|
20240628,164800,1745900900,46100,46100,46100,46100,0
|
|
20240628,164700,1745900900,46100,46100,46100,46100,0
|
|
20240628,164600,1745900900,46100,46100,46100,46100,0
|
|
20240628,164500,1745900900,46100,46100,46100,46100,0
|
|
20240628,164400,1745900900,46100,46100,46100,46100,0
|
|
20240628,164300,1745900900,46100,46100,46100,46100,0
|
|
20240628,164200,1745900900,46100,46100,46100,46100,0
|
|
20240628,164100,1745900900,46100,46100,46100,46100,2945
|
|
20240628,164000,1745900900,46100,46100,46100,46100,0
|
|
20240628,163900,1745900900,46100,46100,46100,46100,0
|
|
20240628,163800,1745900900,46100,46100,46100,46100,0
|
|
20240628,163700,1745900900,46100,46100,46100,46100,0
|
|
20240628,163600,1745900900,46100,46100,46100,46100,0
|
|
20240628,163500,1745900900,46100,46100,46100,46100,0
|
|
20240628,163400,1745900900,46100,46100,46100,46100,0
|
|
20240628,163300,1745900900,46100,46100,46100,46100,0
|
|
20240628,163200,1745900900,46100,46100,46100,46100,0
|
|
20240628,163100,1745900900,46100,46100,46100,46100,0
|
|
20240628,163000,1745900900,46100,46100,46100,46100,0
|
|
20240628,162900,1745900900,46100,46100,46100,46100,0
|
|
20240628,162800,1745900900,46100,46100,46100,46100,0
|
|
20240628,162700,1745900900,46100,46100,46100,46100,0
|
|
20240628,162600,1745900900,46100,46100,46100,46100,0
|
|
20240628,162500,1745900900,46100,46100,46100,46100,0
|
|
20240628,162400,1745900900,46100,46100,46100,46100,0
|
|
20240628,162300,1745900900,46100,46100,46100,46100,0
|
|
20240628,162200,1745900900,46100,46100,46100,46100,0
|
|
20240628,162100,1745900900,46100,46100,46100,46100,0
|
|
20240628,162000,1745900900,46100,46100,46100,46100,0
|
|
20240628,161900,1745900900,46100,46100,46100,46100,0
|
|
20240628,161800,1745900900,46100,46100,46100,46100,0
|
|
20240628,161700,1745900900,46100,46100,46100,46100,0
|
|
20240628,161600,1745900900,46100,46100,46100,46100,0
|
|
20240628,161500,1745900900,46100,46100,46100,46100,0
|
|
20240628,161400,1745900900,46100,46100,46100,46100,0
|
|
20240628,161300,1745900900,46100,46100,46100,46100,0
|
|
20240628,161200,1745900900,46100,46100,46100,46100,0
|
|
20240628,161100,1745900900,46100,46100,46100,46100,2945
|
|
20240628,161000,1745900900,46100,46100,46100,46100,0
|
|
20240628,160900,1745900900,46100,46100,46100,46100,0
|
|
20240628,160800,1745900900,46100,46100,46100,46100,0
|
|
20240628,160700,1745900900,46100,46100,46100,46100,0
|
|
20240628,160600,1745900900,46100,46100,46100,46100,0
|
|
20240628,160500,1745900900,46100,46100,46100,46100,0
|
|
20240628,160400,1745900900,46100,46100,46100,46100,0
|
|
20240628,160300,1745900900,46100,46100,46100,46100,0
|
|
20240628,160200,1745900900,46100,46100,46100,46100,0
|
|
20240628,160100,1745900900,46100,46100,46100,46100,0
|
|
20240628,160000,1745900900,46100,46100,46100,46100,0
|
|
20240628,155900,1745900900,46100,46100,46100,46100,0
|
|
20240628,155800,1745900900,46100,46100,46100,46100,0
|
|
20240628,155700,1745900900,46100,46100,46100,46100,0
|
|
20240628,155600,1745900900,46100,46100,46100,46100,0
|
|
20240628,155500,1745900900,46100,46100,46100,46100,0
|
|
20240628,155400,1745900900,46100,46100,46100,46100,0
|
|
20240628,155300,1745900900,46100,46100,46100,46100,0
|
|
20240628,155200,1745900900,46100,46100,46100,46100,0
|
|
20240628,155100,1745900900,46100,46100,46100,46100,0
|
|
20240628,155000,1745900900,46100,46100,46100,46100,0
|
|
20240628,154900,1745900900,46100,46100,46100,46100,0
|
|
20240628,154800,1745900900,46100,46100,46100,46100,0
|
|
20240628,154700,1745900900,46100,46100,46100,46100,0
|
|
20240628,154600,1745900900,46100,46100,46100,46100,0
|
|
20240628,154500,1745900900,46100,46100,46100,46100,0
|
|
20240628,154400,1745900900,46100,46100,46100,46100,0
|
|
20240628,154300,1745900900,46100,46100,46100,46100,0
|
|
20240628,154200,1745900900,46100,46100,46100,46100,0
|
|
20240628,154100,1745900900,46100,46100,46100,46100,2945
|
|
20240628,154000,1745900900,46100,46100,46100,46100,0
|
|
20240628,153900,1745900900,46100,46100,46100,46100,0
|
|
20240628,153800,1745900900,46100,46100,46100,46100,0
|
|
20240628,153700,1745900900,46100,46100,46100,46100,0
|
|
20240628,153600,1745900900,46100,46100,46100,46100,0
|
|
20240628,153500,1745900900,46100,46100,46100,46100,0
|
|
20240628,153400,1745900900,46100,46100,46100,46100,0
|
|
20240628,153300,1745900900,46100,46100,46100,46100,0
|
|
20240628,153200,1745900900,46100,46100,46100,46100,0
|
|
20240628,153100,1745900900,46100,46100,46100,46100,0
|
|
20240628,153000,1745900900,46100,46100,46100,46100,2945
|
|
20240628,152900,1610136400,46100,46100,46100,46100,0
|
|
20240628,152800,1610136400,46100,46100,46100,46100,0
|
|
20240628,152700,1610136400,46100,46100,46100,46100,0
|
|
20240628,152600,1610136400,46100,46100,46100,46100,0
|
|
20240628,152500,1610136400,46100,46100,46100,46100,0
|
|
20240628,152400,1610136400,46100,46100,46100,46100,0
|
|
20240628,152300,1610136400,46100,46100,46100,46100,0
|
|
20240628,152200,1610136400,46100,46100,46100,46100,0
|
|
20240628,152100,1610136400,46100,46100,46100,46100,0
|
|
20240628,152000,1610136400,46100,46100,46100,46100,0
|
|
20240628,151900,1610136400,46100,45950,46100,45950,304
|
|
20240628,151800,1596140900,46000,45950,46000,45950,362
|
|
20240628,151700,1579504750,46000,45950,46000,45950,136
|
|
20240628,151600,1573255300,45950,46000,46000,45950,169
|
|
20240628,151500,1565487500,45850,46000,46000,45850,645
|
|
20240628,151400,1535855300,46000,46050,46050,46000,688
|
|
20240628,151300,1504179250,46050,46050,46100,46050,16
|
|
20240628,151200,1503442250,46050,46050,46100,46000,22
|
|
20240628,151100,1502429150,46050,46050,46100,46050,261
|
|
20240628,151000,1490408150,46050,46050,46100,46050,42
|
|
20240628,150900,1488473700,46050,46100,46100,46050,6
|
|
20240628,150800,1488197300,46050,46050,46050,46050,219
|
|
20240628,150700,1478112350,46050,46100,46100,46050,3
|
|
20240628,150600,1477974100,46050,46050,46100,46050,632
|
|
20240628,150500,1448845050,46050,46050,46050,46050,194
|
|
20240628,150400,1439911350,46050,46050,46100,46050,144
|
|
20240628,150300,1433280050,46050,46050,46050,46050,4
|
|
20240628,150200,1433095850,46050,46000,46050,46000,7
|
|
20240628,150100,1432773750,46050,46000,46050,46000,15
|
|
20240628,150000,1432083250,46050,46100,46100,46050,68
|
|
20240628,145900,1428951800,46100,46050,46100,46000,32
|
|
20240628,145800,1427478500,46050,46000,46050,46000,11
|
|
20240628,145700,1426972200,46050,46100,46100,46050,212
|
|
20240628,145600,1417209350,46100,46050,46100,46050,105
|
|
20240628,145500,1412373000,46100,46100,46100,46100,84
|
|
20240628,145400,1408500600,46050,46050,46050,46050,52
|
|
20240628,145300,1406106000,46100,46100,46100,46050,25
|
|
20240628,145200,1404954500,46050,46050,46050,46050,4
|
|
20240628,145100,1404770300,46050,46100,46100,46050,189
|
|
20240628,145000,1396057650,46150,46150,46150,46150,7
|
|
20240628,144900,1395734600,46100,46100,46100,46100,9
|
|
20240628,144800,1395319700,46100,46150,46150,46100,807
|
|
20240628,144700,1358115200,46200,46200,46200,46200,17
|
|
20240628,144600,1357329800,46200,46100,46200,46100,45
|
|
20240628,144500,1355251700,46150,46100,46150,46100,71
|
|
20240628,144400,1351978500,46100,46100,46150,46100,97
|
|
20240628,144300,1347505700,46150,46150,46150,46150,104
|
|
20240628,144200,1342706100,46150,46150,46150,46150,1
|
|
20240628,144100,1342659950,46150,46150,46150,46100,7
|
|
20240628,144000,1342337150,46100,46150,46150,46100,18
|
|
20240628,143900,1341506550,46150,46150,46150,46150,1
|
|
20240628,143800,1341460400,46150,46100,46150,46100,39
|
|
20240628,143700,1339662350,46200,46200,46200,46200,0
|
|
20240628,143600,1339662350,46200,46200,46200,46150,156
|
|
20240628,143500,1332461850,46200,46150,46200,46150,3
|
|
20240628,143400,1332323300,46150,46200,46200,46150,6
|
|
20240628,143300,1332046350,46200,46200,46200,46200,1
|
|
20240628,143200,1332000150,46200,46150,46200,46150,87
|
|
20240628,143100,1327984300,46150,46200,46200,46150,44
|
|
20240628,143000,1325951750,46200,46200,46200,46200,13
|
|
20240628,142900,1325351150,46200,46200,46200,46200,6
|
|
20240628,142800,1325073950,46200,46150,46200,46100,242
|
|
20240628,142700,1313906350,46100,46100,46100,46100,17
|
|
20240628,142600,1313122650,46100,46100,46100,46050,39
|
|
20240628,142500,1311324950,46050,46100,46100,46050,49
|
|
20240628,142400,1309068450,46050,46050,46100,46050,47
|
|
20240628,142300,1306902400,46100,46100,46100,46050,26
|
|
20240628,142200,1305704950,46050,46050,46050,46050,7
|
|
20240628,142100,1305382600,46050,46100,46100,46050,30
|
|
20240628,142000,1304000100,46100,46100,46100,46100,3
|
|
20240628,141900,1303861800,46100,46100,46100,46100,39
|
|
20240628,141800,1302063900,46050,46050,46050,46050,5
|
|
20240628,141700,1301833650,46100,46100,46100,46100,32
|
|
20240628,141600,1300358450,46100,46050,46100,46050,17
|
|
20240628,141500,1299575500,46050,46000,46050,46000,12
|
|
20240628,141400,1299023150,46000,46050,46050,46000,28
|
|
20240628,141300,1297734000,46050,46000,46050,46000,44
|
|
20240628,141200,1295709650,46050,46050,46050,46000,3
|
|
20240628,141100,1295571550,46000,46000,46000,45950,115
|
|
20240628,141000,1290282050,46000,46000,46000,46000,0
|
|
20240628,140900,1290282050,46000,46000,46000,46000,17
|
|
20240628,140800,1289500050,46000,45950,46000,45950,7
|
|
20240628,140700,1289178300,46000,46000,46000,46000,0
|
|
20240628,140600,1289178300,46000,46000,46050,45950,224
|
|
20240628,140500,1278884850,46000,46050,46050,46000,1197
|
|
20240628,140400,1223817750,46000,46050,46050,46000,34
|
|
20240628,140300,1222252300,46100,46100,46100,46100,1
|
|
20240628,140200,1222206200,46100,46100,46100,46050,1052
|
|
20240628,140100,1173760350,46100,46150,46150,46100,91
|
|
20240628,140000,1169565200,46100,46100,46100,46100,167
|
|
20240628,135900,1161866500,46100,46100,46150,46100,144
|
|
20240628,135800,1155228000,46150,46100,46150,46100,76
|
|
20240628,135700,1151724350,46150,46100,46150,46100,37
|
|
20240628,135600,1150017900,46150,46150,46150,46150,2
|
|
20240628,135500,1149925600,46100,46150,46150,46100,8
|
|
20240628,135400,1149556750,46100,46100,46100,46100,5
|
|
20240628,135300,1149326250,46150,46150,46150,46150,2
|
|
20240628,135200,1149233950,46150,46150,46150,46150,1
|
|
20240628,135100,1149187800,46100,46100,46100,46100,5
|
|
20240628,135000,1148957300,46150,46150,46150,46150,4
|
|
20240628,134900,1148772700,46100,46100,46100,46100,0
|
|
20240628,134800,1148772700,46100,46100,46100,46100,5
|
|
20240628,134700,1148542200,46100,46100,46100,46100,127
|
|
20240628,134600,1142687500,46100,46100,46100,46100,12
|
|
20240628,134500,1142134300,46050,46050,46050,46050,0
|
|
20240628,134400,1142134300,46050,46100,46100,46050,108
|
|
20240628,134300,1137155750,46100,46100,46100,46100,19
|
|
20240628,134200,1136279850,46050,46050,46100,46050,6
|
|
20240628,134100,1136003350,46100,46050,46100,46000,11
|
|
20240628,134000,1135496900,46050,46050,46050,46050,0
|
|
20240628,133900,1135496900,46050,46050,46050,46050,2
|
|
20240628,133800,1135404800,46100,46000,46100,46000,110
|
|
20240628,133700,1130343350,46100,46050,46100,46050,39
|
|
20240628,133600,1128547350,46050,46150,46150,46050,972
|
|
20240628,133500,1083738150,46150,46150,46150,46150,19
|
|
20240628,133400,1082861300,46100,46100,46100,46100,135
|
|
20240628,133300,1076637800,46150,46250,46250,46150,249
|
|
20240628,133200,1065145400,46200,46250,46250,46200,17
|
|
20240628,133100,1064359900,46200,46250,46250,46200,6
|
|
20240628,133000,1064082650,46250,46250,46250,46250,1
|
|
20240628,132900,1064036400,46250,46250,46250,46250,1
|
|
20240628,132800,1063990150,46150,46150,46150,46150,5
|
|
20240628,132700,1063759400,46250,46250,46250,46200,23
|
|
20240628,132600,1062695950,46250,46250,46250,46200,4
|
|
20240628,132500,1062511000,46200,46250,46250,46200,12
|
|
20240628,132400,1061956550,46200,46200,46200,46200,7
|
|
20240628,132300,1061633150,46250,46250,46250,46250,1
|
|
20240628,132200,1061586900,46200,46250,46250,46200,27
|
|
20240628,132100,1060339450,46200,46200,46250,46200,274
|
|
20240628,132000,1047679850,46200,46250,46250,46200,5
|
|
20240628,131900,1047448750,46250,46250,46250,46250,7
|
|
20240628,131800,1047125000,46250,46200,46250,46200,21
|
|
20240628,131700,1046154000,46200,46250,46250,46200,9
|
|
20240628,131600,1045738100,46250,46250,46250,46250,31
|
|
20240628,131500,1044304350,46250,46250,46250,46250,14
|
|
20240628,131400,1043656850,46200,46200,46250,46200,79
|
|
20240628,131300,1040006850,46200,46200,46200,46200,0
|
|
20240628,131200,1040006850,46200,46250,46250,46200,3
|
|
20240628,131100,1039868200,46250,46250,46250,46200,9
|
|
20240628,131000,1039452200,46200,46200,46200,46200,0
|
|
20240628,130900,1039452200,46200,46200,46200,46200,37
|
|
20240628,130800,1037742800,46250,46200,46250,46200,8
|
|
20240628,130700,1037373050,46200,46200,46200,46200,1
|
|
20240628,130600,1037326850,46200,46200,46200,46200,203
|
|
20240628,130500,1027948250,46200,46200,46200,46200,3
|
|
20240628,130400,1027809650,46150,46150,46200,46150,19
|
|
20240628,130300,1026932400,46150,46200,46200,46150,2
|
|
20240628,130200,1026840050,46200,46200,46200,46200,3
|
|
20240628,130100,1026701450,46150,46150,46150,46150,13
|
|
20240628,130000,1026101500,46150,46200,46200,46150,102
|
|
20240628,125900,1021394150,46150,46150,46150,46150,18
|
|
20240628,125800,1020563450,46150,46150,46150,46150,63
|
|
20240628,125700,1017656000,46200,46200,46200,46200,1
|
|
20240628,125600,1017609800,46200,46200,46200,46200,56
|
|
20240628,125500,1015022600,46150,46250,46250,46150,990
|
|
20240628,125400,969323600,46250,46200,46250,46200,6
|
|
20240628,125300,969046350,46250,46250,46250,46250,3
|
|
20240628,125200,968907600,46200,46250,46250,46200,8
|
|
20240628,125100,968537950,46250,46250,46250,46250,63
|
|
20240628,125000,965624200,46300,46400,46400,46300,311
|
|
20240628,124900,951224200,46400,46400,46400,46400,1
|
|
20240628,124800,951177800,46350,46350,46350,46350,17
|
|
20240628,124700,950389850,46300,46350,46400,46300,28
|
|
20240628,124600,949091200,46400,46400,46450,46350,151
|
|
20240628,124500,942084850,46400,46400,46400,46400,0
|
|
20240628,124400,942084850,46400,46450,46450,46400,12
|
|
20240628,124300,941527700,46450,46450,46500,46450,118
|
|
20240628,124200,936046550,46450,46450,46450,46450,0
|
|
20240628,124100,936046550,46450,46500,46500,46450,11
|
|
20240628,124000,935535450,46500,46500,46500,46500,0
|
|
20240628,123900,935535450,46500,46500,46500,46500,18
|
|
20240628,123800,934698450,46500,46500,46500,46500,4
|
|
20240628,123700,934512450,46450,46450,46450,46450,5
|
|
20240628,123600,934280200,46500,46500,46500,46500,17
|
|
20240628,123500,933489700,46450,46450,46450,46450,158
|
|
20240628,123400,926150600,46400,46450,46450,46400,80
|
|
20240628,123300,922434850,46450,46450,46450,46450,30
|
|
20240628,123200,921041350,46450,46450,46450,46450,18
|
|
20240628,123100,920205250,46450,46400,46450,46400,6
|
|
20240628,123000,919926800,46450,46450,46450,46450,16
|
|
20240628,122900,919183600,46450,46450,46450,46450,19
|
|
20240628,122800,918301050,46450,46400,46450,46400,34
|
|
20240628,122700,916723400,46350,46400,46400,46350,6
|
|
20240628,122600,916445250,46400,46400,46400,46400,3
|
|
20240628,122500,916306050,46400,46350,46400,46350,91
|
|
20240628,122400,912087300,46350,46400,46400,46350,46
|
|
20240628,122300,909953900,46400,46400,46400,46400,0
|
|
20240628,122200,909953900,46400,46400,46400,46400,2
|
|
20240628,122100,909861100,46400,46400,46450,46350,27
|
|
20240628,122000,908608500,46450,46400,46450,46400,14
|
|
20240628,121900,907958750,46450,46450,46450,46450,3
|
|
20240628,121800,907819400,46450,46450,46450,46450,54
|
|
20240628,121700,905311100,46450,46400,46450,46400,273
|
|
20240628,121600,892641000,46450,46550,46550,46450,26
|
|
20240628,121500,891432150,46500,46500,46500,46500,0
|
|
20240628,121400,891432150,46500,46550,46550,46500,161
|
|
20240628,121300,883944150,46550,46550,46550,46550,88
|
|
20240628,121200,879847750,46550,46550,46550,46550,50
|
|
20240628,121100,877520250,46550,46550,46550,46500,68
|
|
20240628,121000,874355100,46550,46550,46550,46550,5
|
|
20240628,120900,874122350,46550,46550,46550,46550,0
|
|
20240628,120800,874122350,46550,46550,46550,46550,15
|
|
20240628,120700,873424100,46550,46550,46550,46500,8
|
|
20240628,120600,873051950,46550,46550,46550,46550,116
|
|
20240628,120500,867652150,46500,46550,46550,46500,17
|
|
20240628,120400,866861500,46550,46550,46550,46500,109
|
|
20240628,120300,861787800,46550,46500,46550,46500,579
|
|
20240628,120200,834864250,46500,46500,46500,46500,1
|
|
20240628,120100,834817750,46500,46400,46500,46400,250
|
|
20240628,120000,823203650,46500,46450,46500,46450,17
|
|
20240628,115900,822413950,46500,46450,46500,46450,3
|
|
20240628,115800,822274550,46500,46500,46500,46450,76
|
|
20240628,115700,818743400,46450,46450,46450,46450,5
|
|
20240628,115600,818511150,46500,46450,46500,46450,19
|
|
20240628,115500,817628550,46450,46400,46450,46400,46
|
|
20240628,115400,815491950,46400,46450,46450,46400,25
|
|
20240628,115300,814331150,46400,46400,46400,46400,80
|
|
20240628,115200,810619150,46400,46400,46400,46400,2
|
|
20240628,115100,810526350,46400,46400,46400,46350,11
|
|
20240628,115000,810016200,46400,46400,46400,46400,0
|
|
20240628,114900,810016200,46400,46400,46400,46400,8
|
|
20240628,114800,809645000,46400,46350,46400,46350,29
|
|
20240628,114700,808300800,46350,46400,46400,46350,249
|
|
20240628,114600,796758850,46350,46400,46400,46350,273
|
|
20240628,114500,784091850,46450,46450,46450,46450,1
|
|
20240628,114400,784045400,46400,46400,46450,46400,33
|
|
20240628,114300,782513300,46450,46450,46450,46450,3
|
|
20240628,114200,782373950,46450,46450,46450,46450,0
|
|
20240628,114100,782373950,46450,46450,46450,46450,31
|
|
20240628,114000,780934000,46450,46500,46500,46450,5
|
|
20240628,113900,780701650,46500,46400,46500,46400,512
|
|
20240628,113800,756942950,46400,46400,46400,46400,0
|
|
20240628,113700,756942950,46400,46400,46400,46350,9
|
|
20240628,113600,756525600,46400,46400,46400,46400,9
|
|
20240628,113500,756108000,46400,46400,46400,46400,0
|
|
20240628,113400,756108000,46400,46400,46400,46350,33
|
|
20240628,113300,754577300,46500,46500,46500,46500,1
|
|
20240628,113200,754530800,46450,46500,46500,46450,63
|
|
20240628,113100,751604350,46500,46500,46500,46500,63
|
|
20240628,113000,748674850,46500,46500,46500,46500,1
|
|
20240628,112900,748628350,46500,46500,46550,46500,25
|
|
20240628,112800,747465750,46550,46550,46550,46550,196
|
|
20240628,112700,738341950,46500,46450,46500,46450,48
|
|
20240628,112600,736110200,46500,46500,46500,46500,1
|
|
20240628,112500,736063700,46500,46400,46500,46400,746
|
|
20240628,112400,701418050,46350,46350,46350,46350,5
|
|
20240628,112300,701186300,46400,46400,46400,46400,1
|
|
20240628,112200,701139900,46400,46350,46400,46350,51
|
|
20240628,112100,698776000,46350,46300,46350,46300,39
|
|
20240628,112000,696968600,46350,46350,46350,46300,32
|
|
20240628,111900,695486400,46300,46350,46350,46300,17
|
|
20240628,111800,694699200,46350,46350,46350,46350,1
|
|
20240628,111700,694652850,46350,46300,46350,46300,35
|
|
20240628,111600,693030850,46350,46300,46350,46300,49
|
|
20240628,111500,690760400,46300,46400,46400,46300,6
|
|
20240628,111400,690482500,46300,46350,46350,46300,373
|
|
20240628,111300,673208850,46400,46400,46400,46400,6
|
|
20240628,111200,672930450,46400,46400,46400,46400,1
|
|
20240628,111100,672884050,46350,46350,46350,46350,5
|
|
20240628,111000,672652300,46400,46400,46400,46400,5
|
|
20240628,110900,672420300,46400,46400,46400,46400,1
|
|
20240628,110800,672373900,46350,46400,46400,46350,65
|
|
20240628,110700,669357950,46400,46400,46400,46350,112
|
|
20240628,110600,664161400,46400,46400,46400,46400,1
|
|
20240628,110500,664115000,46400,46400,46400,46400,0
|
|
20240628,110400,664115000,46400,46400,46400,46350,208
|
|
20240628,110300,654474050,46400,46400,46400,46400,1
|
|
20240628,110200,654427650,46400,46400,46400,46400,4
|
|
20240628,110100,654242050,46400,46350,46400,46350,27
|
|
20240628,110000,652990400,46400,46400,46400,46400,0
|
|
20240628,105900,652990400,46400,46400,46400,46400,0
|
|
20240628,105800,652990400,46400,46400,46400,46400,7
|
|
20240628,105700,652665600,46350,46350,46350,46350,5
|
|
20240628,105600,652433850,46350,46400,46400,46350,9
|
|
20240628,105500,652016350,46400,46350,46400,46350,28
|
|
20240628,105400,650717200,46350,46350,46350,46350,5
|
|
20240628,105300,650485450,46400,46400,46400,46400,58
|
|
20240628,105200,647794250,46400,46400,46400,46400,3
|
|
20240628,105100,647655050,46350,46350,46350,46350,5
|
|
20240628,105000,647423300,46400,46400,46400,46400,1
|
|
20240628,104900,647376900,46400,46400,46400,46400,7
|
|
20240628,104800,647052100,46400,46400,46400,46400,0
|
|
20240628,104700,647052100,46400,46350,46400,46350,11
|
|
20240628,104600,646542200,46400,46350,46400,46350,13
|
|
20240628,104500,645939500,46400,46400,46400,46400,4
|
|
20240628,104400,645753900,46400,46400,46400,46350,20
|
|
20240628,104300,644826150,46400,46400,46400,46400,2
|
|
20240628,104200,644733350,46400,46400,46400,46400,1
|
|
20240628,104100,644686950,46350,46300,46350,46300,323
|
|
20240628,104000,629716200,46350,46350,46350,46300,145
|
|
20240628,103900,622997200,46350,46400,46400,46350,44
|
|
20240628,103800,620957550,46400,46400,46400,46400,20
|
|
20240628,103700,620029550,46400,46400,46400,46350,50
|
|
20240628,103600,617709800,46400,46400,46400,46400,31
|
|
20240628,103500,616271400,46400,46400,46400,46400,11
|
|
20240628,103400,615761000,46400,46400,46400,46350,12
|
|
20240628,103300,615204450,46400,46400,46400,46400,0
|
|
20240628,103200,615204450,46400,46400,46400,46400,4
|
|
20240628,103100,615018850,46400,46400,46400,46400,3
|
|
20240628,103000,614879650,46350,46350,46350,46350,5
|
|
20240628,102900,614647900,46400,46400,46400,46400,2
|
|
20240628,102800,614555100,46400,46400,46400,46400,11
|
|
20240628,102700,614044700,46350,46350,46400,46350,16
|
|
20240628,102600,613302800,46350,46350,46400,46350,39
|
|
20240628,102500,611495050,46400,46450,46450,46400,122
|
|
20240628,102400,605834050,46400,46400,46400,46400,22
|
|
20240628,102300,604813250,46400,46450,46450,46400,26
|
|
20240628,102200,603605600,46400,46400,46400,46400,51
|
|
20240628,102100,601239200,46400,46400,46400,46400,112
|
|
20240628,102000,596042400,46400,46450,46450,46400,355
|
|
20240628,101900,579554100,46500,46500,46500,46500,19
|
|
20240628,101800,578670600,46500,46450,46500,46450,41
|
|
20240628,101700,576765450,46450,46500,46500,46450,16
|
|
20240628,101600,576021700,46500,46500,46500,46500,2
|
|
20240628,101500,575928700,46450,46450,46450,46450,1
|
|
20240628,101400,575882250,46500,46450,46500,46450,10
|
|
20240628,101300,575417500,46500,46450,46500,46450,6
|
|
20240628,101200,575138550,46400,46500,46500,46400,102
|
|
20240628,101100,570401950,46500,46500,46500,46500,1
|
|
20240628,101000,570355450,46450,46450,46500,46450,36
|
|
20240628,100900,568683200,46400,46450,46450,46400,142
|
|
20240628,100800,562092300,46400,46450,46450,46400,24
|
|
20240628,100700,560978500,46400,46500,46500,46400,256
|
|
20240628,100600,549089950,46500,46600,46600,46500,636
|
|
20240628,100500,519512800,46550,46600,46600,46550,224
|
|
20240628,100400,509080700,46650,46650,46650,46600,10
|
|
20240628,100300,508614450,46600,46600,46650,46600,268
|
|
20240628,100200,496114600,46600,46600,46600,46600,82
|
|
20240628,100100,492293400,46600,46550,46600,46550,18
|
|
20240628,100000,491455100,46600,46600,46600,46550,64
|
|
20240628,095900,488472950,46600,46550,46600,46550,24
|
|
20240628,095800,487355050,46550,46550,46600,46550,139
|
|
20240628,095700,480884050,46500,46500,46550,46500,26
|
|
20240628,095600,479675000,46500,46500,46500,46500,311
|
|
20240628,095500,465213500,46450,46450,46500,46400,370
|
|
20240628,095400,448027000,46400,46400,46450,46400,239
|
|
20240628,095300,436933100,46400,46400,46400,46350,198
|
|
20240628,095200,427750550,46350,46350,46350,46350,18
|
|
20240628,095100,426916250,46350,46350,46400,46350,135
|
|
20240628,095000,420658000,46300,46300,46300,46300,206
|
|
20240628,094900,411120200,46300,46250,46300,46250,274
|
|
20240628,094800,398434050,46250,46200,46250,46200,459
|
|
20240628,094700,377215000,46150,46200,46200,46150,11
|
|
20240628,094600,376707050,46150,46150,46150,46150,5
|
|
20240628,094500,376476300,46200,46150,46200,46150,52
|
|
20240628,094400,374073950,46200,46200,46200,46000,1602
|
|
20240628,094300,300242150,46200,46200,46250,46150,608
|
|
20240628,094200,272152300,46200,46100,46200,46100,19
|
|
20240628,094100,271276000,46150,46150,46150,46150,122
|
|
20240628,094000,265645700,46150,46200,46200,46150,18
|
|
20240628,093900,264814900,46200,46150,46200,46150,6
|
|
20240628,093800,264537750,46150,46150,46150,46150,154
|
|
20240628,093700,257430650,46150,46150,46150,46150,1
|
|
20240628,093600,257384500,46100,46150,46150,46100,45
|
|
20240628,093500,255309750,46150,46150,46150,46150,6
|
|
20240628,093400,255032850,46150,46050,46200,46050,349
|
|
20240628,093300,238937300,46050,46050,46050,46050,36
|
|
20240628,093200,237279500,46050,46000,46050,46000,30
|
|
20240628,093100,235899400,45950,45950,45950,45950,1
|
|
20240628,093000,235853450,45950,46000,46000,45950,596
|
|
20240628,092900,208451800,46050,46050,46050,46050,36
|
|
20240628,092800,206794000,46050,46050,46050,46050,30
|
|
20240628,092700,205412500,46050,46050,46050,46050,1
|
|
20240628,092600,205366450,46000,45950,46000,45950,438
|
|
20240628,092500,185219450,46000,46000,46000,46000,325
|
|
20240628,092400,170269450,46050,45950,46050,45950,318
|
|
20240628,092300,155647100,46000,46000,46000,46000,121
|
|
20240628,092200,150081100,46000,46000,46000,46000,0
|
|
20240628,092100,150081100,46000,46000,46050,46000,26
|
|
20240628,092000,148884950,46050,46050,46050,46050,163
|
|
20240628,091900,141378800,46150,46050,46150,46050,139
|
|
20240628,091800,134974000,46000,46000,46000,46000,5
|
|
20240628,091700,134744000,46000,46000,46000,46000,178
|
|
20240628,091600,126556000,46000,46000,46000,46000,217
|
|
20240628,091500,116574000,46050,46050,46050,46050,40
|
|
20240628,091400,114732000,46050,46050,46050,46050,90
|
|
20240628,091300,110587500,46050,46050,46050,46050,5
|
|
20240628,091200,110357250,46000,46000,46050,46000,78
|
|
20240628,091100,106769200,46000,46100,46150,46000,78
|
|
20240628,091000,103169750,46150,46100,46200,46050,190
|
|
20240628,090900,94408250,46150,46100,46200,46100,418
|
|
20240628,090800,75110450,46100,46000,46100,46000,294
|
|
20240628,090700,61578050,46000,45950,46000,45950,403
|
|
20240628,090600,43060050,45900,45900,45950,45900,44
|
|
20240628,090500,41040400,45850,45800,45950,45800,143
|
|
20240628,090400,34478150,45800,45850,45850,45800,21
|
|
20240628,090300,33515350,45800,45950,45950,45800,103
|
|
20240628,090200,28790850,45900,45800,45900,45800,91
|
|
20240628,090100,24614450,45800,45800,45800,45700,222
|
|
20240628,090000,14447350,45800,45700,45850,45700,306
|