770 lines
41 KiB
CSV
770 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,214700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,214600,8952368810,15420,15420,15420,15420,0
|
|
20240625,214500,8952368810,15420,15420,15420,15420,0
|
|
20240625,214400,8952368810,15420,15420,15420,15420,0
|
|
20240625,214300,8952368810,15420,15420,15420,15420,0
|
|
20240625,214200,8952368810,15420,15420,15420,15420,0
|
|
20240625,214100,8952368810,15420,15420,15420,15420,0
|
|
20240625,214000,8952368810,15420,15420,15420,15420,0
|
|
20240625,213900,8952368810,15420,15420,15420,15420,0
|
|
20240625,213800,8952368810,15420,15420,15420,15420,0
|
|
20240625,213700,8952368810,15420,15420,15420,15420,0
|
|
20240625,213600,8952368810,15420,15420,15420,15420,0
|
|
20240625,213500,8952368810,15420,15420,15420,15420,0
|
|
20240625,213400,8952368810,15420,15420,15420,15420,0
|
|
20240625,213300,8952368810,15420,15420,15420,15420,0
|
|
20240625,213200,8952368810,15420,15420,15420,15420,0
|
|
20240625,213100,8952368810,15420,15420,15420,15420,0
|
|
20240625,213000,8952368810,15420,15420,15420,15420,0
|
|
20240625,212900,8952368810,15420,15420,15420,15420,0
|
|
20240625,212800,8952368810,15420,15420,15420,15420,0
|
|
20240625,212700,8952368810,15420,15420,15420,15420,0
|
|
20240625,212600,8952368810,15420,15420,15420,15420,0
|
|
20240625,212500,8952368810,15420,15420,15420,15420,0
|
|
20240625,212400,8952368810,15420,15420,15420,15420,0
|
|
20240625,212300,8952368810,15420,15420,15420,15420,0
|
|
20240625,212200,8952368810,15420,15420,15420,15420,0
|
|
20240625,212100,8952368810,15420,15420,15420,15420,0
|
|
20240625,212000,8952368810,15420,15420,15420,15420,0
|
|
20240625,211900,8952368810,15420,15420,15420,15420,0
|
|
20240625,211800,8952368810,15420,15420,15420,15420,0
|
|
20240625,211700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,211600,8952368810,15420,15420,15420,15420,0
|
|
20240625,211500,8952368810,15420,15420,15420,15420,0
|
|
20240625,211400,8952368810,15420,15420,15420,15420,0
|
|
20240625,211300,8952368810,15420,15420,15420,15420,0
|
|
20240625,211200,8952368810,15420,15420,15420,15420,0
|
|
20240625,211100,8952368810,15420,15420,15420,15420,0
|
|
20240625,211000,8952368810,15420,15420,15420,15420,0
|
|
20240625,210900,8952368810,15420,15420,15420,15420,0
|
|
20240625,210800,8952368810,15420,15420,15420,15420,0
|
|
20240625,210700,8952368810,15420,15420,15420,15420,0
|
|
20240625,210600,8952368810,15420,15420,15420,15420,0
|
|
20240625,210500,8952368810,15420,15420,15420,15420,0
|
|
20240625,210400,8952368810,15420,15420,15420,15420,0
|
|
20240625,210300,8952368810,15420,15420,15420,15420,0
|
|
20240625,210200,8952368810,15420,15420,15420,15420,0
|
|
20240625,210100,8952368810,15420,15420,15420,15420,0
|
|
20240625,210000,8952368810,15420,15420,15420,15420,0
|
|
20240625,205900,8952368810,15420,15420,15420,15420,0
|
|
20240625,205800,8952368810,15420,15420,15420,15420,0
|
|
20240625,205700,8952368810,15420,15420,15420,15420,0
|
|
20240625,205600,8952368810,15420,15420,15420,15420,0
|
|
20240625,205500,8952368810,15420,15420,15420,15420,0
|
|
20240625,205400,8952368810,15420,15420,15420,15420,0
|
|
20240625,205300,8952368810,15420,15420,15420,15420,0
|
|
20240625,205200,8952368810,15420,15420,15420,15420,0
|
|
20240625,205100,8952368810,15420,15420,15420,15420,0
|
|
20240625,205000,8952368810,15420,15420,15420,15420,0
|
|
20240625,204900,8952368810,15420,15420,15420,15420,0
|
|
20240625,204800,8952368810,15420,15420,15420,15420,0
|
|
20240625,204700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,204600,8952368810,15420,15420,15420,15420,0
|
|
20240625,204500,8952368810,15420,15420,15420,15420,0
|
|
20240625,204400,8952368810,15420,15420,15420,15420,0
|
|
20240625,204300,8952368810,15420,15420,15420,15420,0
|
|
20240625,204200,8952368810,15420,15420,15420,15420,0
|
|
20240625,204100,8952368810,15420,15420,15420,15420,0
|
|
20240625,204000,8952368810,15420,15420,15420,15420,0
|
|
20240625,203900,8952368810,15420,15420,15420,15420,0
|
|
20240625,203800,8952368810,15420,15420,15420,15420,0
|
|
20240625,203700,8952368810,15420,15420,15420,15420,0
|
|
20240625,203600,8952368810,15420,15420,15420,15420,0
|
|
20240625,203500,8952368810,15420,15420,15420,15420,0
|
|
20240625,203400,8952368810,15420,15420,15420,15420,0
|
|
20240625,203300,8952368810,15420,15420,15420,15420,0
|
|
20240625,203200,8952368810,15420,15420,15420,15420,0
|
|
20240625,203100,8952368810,15420,15420,15420,15420,0
|
|
20240625,203000,8952368810,15420,15420,15420,15420,0
|
|
20240625,202900,8952368810,15420,15420,15420,15420,0
|
|
20240625,202800,8952368810,15420,15420,15420,15420,0
|
|
20240625,202700,8952368810,15420,15420,15420,15420,0
|
|
20240625,202600,8952368810,15420,15420,15420,15420,0
|
|
20240625,202500,8952368810,15420,15420,15420,15420,0
|
|
20240625,202400,8952368810,15420,15420,15420,15420,0
|
|
20240625,202300,8952368810,15420,15420,15420,15420,0
|
|
20240625,202200,8952368810,15420,15420,15420,15420,0
|
|
20240625,202100,8952368810,15420,15420,15420,15420,0
|
|
20240625,202000,8952368810,15420,15420,15420,15420,0
|
|
20240625,201900,8952368810,15420,15420,15420,15420,0
|
|
20240625,201800,8952368810,15420,15420,15420,15420,0
|
|
20240625,201700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,201600,8952368810,15420,15420,15420,15420,0
|
|
20240625,201500,8952368810,15420,15420,15420,15420,0
|
|
20240625,201400,8952368810,15420,15420,15420,15420,0
|
|
20240625,201300,8952368810,15420,15420,15420,15420,0
|
|
20240625,201200,8952368810,15420,15420,15420,15420,0
|
|
20240625,201100,8952368810,15420,15420,15420,15420,0
|
|
20240625,201000,8952368810,15420,15420,15420,15420,0
|
|
20240625,200900,8952368810,15420,15420,15420,15420,0
|
|
20240625,200800,8952368810,15420,15420,15420,15420,0
|
|
20240625,200700,8952368810,15420,15420,15420,15420,0
|
|
20240625,200600,8952368810,15420,15420,15420,15420,0
|
|
20240625,200500,8952368810,15420,15420,15420,15420,0
|
|
20240625,200400,8952368810,15420,15420,15420,15420,0
|
|
20240625,200300,8952368810,15420,15420,15420,15420,0
|
|
20240625,200200,8952368810,15420,15420,15420,15420,0
|
|
20240625,200100,8952368810,15420,15420,15420,15420,0
|
|
20240625,200000,8952368810,15420,15420,15420,15420,0
|
|
20240625,195900,8952368810,15420,15420,15420,15420,0
|
|
20240625,195800,8952368810,15420,15420,15420,15420,0
|
|
20240625,195700,8952368810,15420,15420,15420,15420,0
|
|
20240625,195600,8952368810,15420,15420,15420,15420,0
|
|
20240625,195500,8952368810,15420,15420,15420,15420,0
|
|
20240625,195400,8952368810,15420,15420,15420,15420,0
|
|
20240625,195300,8952368810,15420,15420,15420,15420,0
|
|
20240625,195200,8952368810,15420,15420,15420,15420,0
|
|
20240625,195100,8952368810,15420,15420,15420,15420,0
|
|
20240625,195000,8952368810,15420,15420,15420,15420,0
|
|
20240625,194900,8952368810,15420,15420,15420,15420,0
|
|
20240625,194800,8952368810,15420,15420,15420,15420,0
|
|
20240625,194700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,194600,8952368810,15420,15420,15420,15420,0
|
|
20240625,194500,8952368810,15420,15420,15420,15420,0
|
|
20240625,194400,8952368810,15420,15420,15420,15420,0
|
|
20240625,194300,8952368810,15420,15420,15420,15420,0
|
|
20240625,194200,8952368810,15420,15420,15420,15420,0
|
|
20240625,194100,8952368810,15420,15420,15420,15420,0
|
|
20240625,194000,8952368810,15420,15420,15420,15420,0
|
|
20240625,193900,8952368810,15420,15420,15420,15420,0
|
|
20240625,193800,8952368810,15420,15420,15420,15420,0
|
|
20240625,193700,8952368810,15420,15420,15420,15420,0
|
|
20240625,193600,8952368810,15420,15420,15420,15420,0
|
|
20240625,193500,8952368810,15420,15420,15420,15420,0
|
|
20240625,193400,8952368810,15420,15420,15420,15420,0
|
|
20240625,193300,8952368810,15420,15420,15420,15420,0
|
|
20240625,193200,8952368810,15420,15420,15420,15420,0
|
|
20240625,193100,8952368810,15420,15420,15420,15420,0
|
|
20240625,193000,8952368810,15420,15420,15420,15420,0
|
|
20240625,192900,8952368810,15420,15420,15420,15420,0
|
|
20240625,192800,8952368810,15420,15420,15420,15420,0
|
|
20240625,192700,8952368810,15420,15420,15420,15420,0
|
|
20240625,192600,8952368810,15420,15420,15420,15420,0
|
|
20240625,192500,8952368810,15420,15420,15420,15420,0
|
|
20240625,192400,8952368810,15420,15420,15420,15420,0
|
|
20240625,192300,8952368810,15420,15420,15420,15420,0
|
|
20240625,192200,8952368810,15420,15420,15420,15420,0
|
|
20240625,192100,8952368810,15420,15420,15420,15420,0
|
|
20240625,192000,8952368810,15420,15420,15420,15420,0
|
|
20240625,191900,8952368810,15420,15420,15420,15420,0
|
|
20240625,191800,8952368810,15420,15420,15420,15420,0
|
|
20240625,191700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,191600,8952368810,15420,15420,15420,15420,0
|
|
20240625,191500,8952368810,15420,15420,15420,15420,0
|
|
20240625,191400,8952368810,15420,15420,15420,15420,0
|
|
20240625,191300,8952368810,15420,15420,15420,15420,0
|
|
20240625,191200,8952368810,15420,15420,15420,15420,0
|
|
20240625,191100,8952368810,15420,15420,15420,15420,0
|
|
20240625,191000,8952368810,15420,15420,15420,15420,0
|
|
20240625,190900,8952368810,15420,15420,15420,15420,0
|
|
20240625,190800,8952368810,15420,15420,15420,15420,0
|
|
20240625,190700,8952368810,15420,15420,15420,15420,0
|
|
20240625,190600,8952368810,15420,15420,15420,15420,0
|
|
20240625,190500,8952368810,15420,15420,15420,15420,0
|
|
20240625,190400,8952368810,15420,15420,15420,15420,0
|
|
20240625,190300,8952368810,15420,15420,15420,15420,0
|
|
20240625,190200,8952368810,15420,15420,15420,15420,0
|
|
20240625,190100,8952368810,15420,15420,15420,15420,0
|
|
20240625,190000,8952368810,15420,15420,15420,15420,0
|
|
20240625,185900,8952368810,15420,15420,15420,15420,0
|
|
20240625,185800,8952368810,15420,15420,15420,15420,0
|
|
20240625,185700,8952368810,15420,15420,15420,15420,0
|
|
20240625,185600,8952368810,15420,15420,15420,15420,0
|
|
20240625,185500,8952368810,15420,15420,15420,15420,0
|
|
20240625,185400,8952368810,15420,15420,15420,15420,0
|
|
20240625,185300,8952368810,15420,15420,15420,15420,0
|
|
20240625,185200,8952368810,15420,15420,15420,15420,0
|
|
20240625,185100,8952368810,15420,15420,15420,15420,0
|
|
20240625,185000,8952368810,15420,15420,15420,15420,0
|
|
20240625,184900,8952368810,15420,15420,15420,15420,0
|
|
20240625,184800,8952368810,15420,15420,15420,15420,0
|
|
20240625,184700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,184600,8952368810,15420,15420,15420,15420,0
|
|
20240625,184500,8952368810,15420,15420,15420,15420,0
|
|
20240625,184400,8952368810,15420,15420,15420,15420,0
|
|
20240625,184300,8952368810,15420,15420,15420,15420,0
|
|
20240625,184200,8952368810,15420,15420,15420,15420,0
|
|
20240625,184100,8952368810,15420,15420,15420,15420,0
|
|
20240625,184000,8952368810,15420,15420,15420,15420,0
|
|
20240625,183900,8952368810,15420,15420,15420,15420,0
|
|
20240625,183800,8952368810,15420,15420,15420,15420,0
|
|
20240625,183700,8952368810,15420,15420,15420,15420,0
|
|
20240625,183600,8952368810,15420,15420,15420,15420,0
|
|
20240625,183500,8952368810,15420,15420,15420,15420,0
|
|
20240625,183400,8952368810,15420,15420,15420,15420,0
|
|
20240625,183300,8952368810,15420,15420,15420,15420,0
|
|
20240625,183200,8952368810,15420,15420,15420,15420,0
|
|
20240625,183100,8952368810,15420,15420,15420,15420,0
|
|
20240625,183000,8952368810,15420,15420,15420,15420,0
|
|
20240625,182900,8952368810,15420,15420,15420,15420,0
|
|
20240625,182800,8952368810,15420,15420,15420,15420,0
|
|
20240625,182700,8952368810,15420,15420,15420,15420,0
|
|
20240625,182600,8952368810,15420,15420,15420,15420,0
|
|
20240625,182500,8952368810,15420,15420,15420,15420,0
|
|
20240625,182400,8952368810,15420,15420,15420,15420,0
|
|
20240625,182300,8952368810,15420,15420,15420,15420,0
|
|
20240625,182200,8952368810,15420,15420,15420,15420,0
|
|
20240625,182100,8952368810,15420,15420,15420,15420,0
|
|
20240625,182000,8952368810,15420,15420,15420,15420,0
|
|
20240625,181900,8952368810,15420,15420,15420,15420,0
|
|
20240625,181800,8952368810,15420,15420,15420,15420,0
|
|
20240625,181700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,181600,8952368810,15420,15420,15420,15420,0
|
|
20240625,181500,8952368810,15420,15420,15420,15420,0
|
|
20240625,181400,8952368810,15420,15420,15420,15420,0
|
|
20240625,181300,8952368810,15420,15420,15420,15420,0
|
|
20240625,181200,8952368810,15420,15420,15420,15420,0
|
|
20240625,181100,8952368810,15420,15420,15420,15420,0
|
|
20240625,181000,8952368810,15420,15420,15420,15420,0
|
|
20240625,180900,8952368810,15420,15420,15420,15420,0
|
|
20240625,180800,8952368810,15420,15420,15420,15420,0
|
|
20240625,180700,8952368810,15420,15420,15420,15420,0
|
|
20240625,180600,8952368810,15420,15420,15420,15420,0
|
|
20240625,180500,8952368810,15420,15420,15420,15420,0
|
|
20240625,180400,8952368810,15420,15420,15420,15420,0
|
|
20240625,180300,8952368810,15420,15420,15420,15420,0
|
|
20240625,180200,8952368810,15420,15420,15420,15420,0
|
|
20240625,180100,8952368810,15420,15420,15420,15420,0
|
|
20240625,180000,8952368810,15420,15420,15420,15420,0
|
|
20240625,175900,8952368810,15420,15420,15420,15420,0
|
|
20240625,175800,8952368810,15420,15420,15420,15420,0
|
|
20240625,175700,8952368810,15420,15420,15420,15420,0
|
|
20240625,175600,8952368810,15420,15420,15420,15420,0
|
|
20240625,175500,8952368810,15420,15420,15420,15420,0
|
|
20240625,175400,8952368810,15420,15420,15420,15420,0
|
|
20240625,175300,8952368810,15420,15420,15420,15420,0
|
|
20240625,175200,8952368810,15420,15420,15420,15420,0
|
|
20240625,175100,8952368810,15420,15420,15420,15420,0
|
|
20240625,175000,8952368810,15420,15420,15420,15420,0
|
|
20240625,174900,8952368810,15420,15420,15420,15420,0
|
|
20240625,174800,8952368810,15420,15420,15420,15420,0
|
|
20240625,174700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,174600,8952368810,15420,15420,15420,15420,0
|
|
20240625,174500,8952368810,15420,15420,15420,15420,0
|
|
20240625,174400,8952368810,15420,15420,15420,15420,0
|
|
20240625,174300,8952368810,15420,15420,15420,15420,0
|
|
20240625,174200,8952368810,15420,15420,15420,15420,0
|
|
20240625,174100,8952368810,15420,15420,15420,15420,0
|
|
20240625,174000,8952368810,15420,15420,15420,15420,0
|
|
20240625,173900,8952368810,15420,15420,15420,15420,0
|
|
20240625,173800,8952368810,15420,15420,15420,15420,0
|
|
20240625,173700,8952368810,15420,15420,15420,15420,0
|
|
20240625,173600,8952368810,15420,15420,15420,15420,0
|
|
20240625,173500,8952368810,15420,15420,15420,15420,0
|
|
20240625,173400,8952368810,15420,15420,15420,15420,0
|
|
20240625,173300,8952368810,15420,15420,15420,15420,0
|
|
20240625,173200,8952368810,15420,15420,15420,15420,0
|
|
20240625,173100,8952368810,15420,15420,15420,15420,0
|
|
20240625,173000,8952368810,15420,15420,15420,15420,0
|
|
20240625,172900,8952368810,15420,15420,15420,15420,0
|
|
20240625,172800,8952368810,15420,15420,15420,15420,0
|
|
20240625,172700,8952368810,15420,15420,15420,15420,0
|
|
20240625,172600,8952368810,15420,15420,15420,15420,0
|
|
20240625,172500,8952368810,15420,15420,15420,15420,0
|
|
20240625,172400,8952368810,15420,15420,15420,15420,0
|
|
20240625,172300,8952368810,15420,15420,15420,15420,0
|
|
20240625,172200,8952368810,15420,15420,15420,15420,0
|
|
20240625,172100,8952368810,15420,15420,15420,15420,0
|
|
20240625,172000,8952368810,15420,15420,15420,15420,0
|
|
20240625,171900,8952368810,15420,15420,15420,15420,0
|
|
20240625,171800,8952368810,15420,15420,15420,15420,0
|
|
20240625,171700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,171600,8952368810,15420,15420,15420,15420,0
|
|
20240625,171500,8952368810,15420,15420,15420,15420,0
|
|
20240625,171400,8952368810,15420,15420,15420,15420,0
|
|
20240625,171300,8952368810,15420,15420,15420,15420,0
|
|
20240625,171200,8952368810,15420,15420,15420,15420,0
|
|
20240625,171100,8952368810,15420,15420,15420,15420,0
|
|
20240625,171000,8952368810,15420,15420,15420,15420,0
|
|
20240625,170900,8952368810,15420,15420,15420,15420,0
|
|
20240625,170800,8952368810,15420,15420,15420,15420,0
|
|
20240625,170700,8952368810,15420,15420,15420,15420,0
|
|
20240625,170600,8952368810,15420,15420,15420,15420,0
|
|
20240625,170500,8952368810,15420,15420,15420,15420,0
|
|
20240625,170400,8952368810,15420,15420,15420,15420,0
|
|
20240625,170300,8952368810,15420,15420,15420,15420,0
|
|
20240625,170200,8952368810,15420,15420,15420,15420,0
|
|
20240625,170100,8952368810,15420,15420,15420,15420,0
|
|
20240625,170000,8952368810,15420,15420,15420,15420,0
|
|
20240625,165900,8952368810,15420,15420,15420,15420,0
|
|
20240625,165800,8952368810,15420,15420,15420,15420,0
|
|
20240625,165700,8952368810,15420,15420,15420,15420,0
|
|
20240625,165600,8952368810,15420,15420,15420,15420,0
|
|
20240625,165500,8952368810,15420,15420,15420,15420,0
|
|
20240625,165400,8952368810,15420,15420,15420,15420,0
|
|
20240625,165300,8952368810,15420,15420,15420,15420,0
|
|
20240625,165200,8952368810,15420,15420,15420,15420,0
|
|
20240625,165100,8952368810,15420,15420,15420,15420,0
|
|
20240625,165000,8952368810,15420,15420,15420,15420,0
|
|
20240625,164900,8952368810,15420,15420,15420,15420,0
|
|
20240625,164800,8952368810,15420,15420,15420,15420,0
|
|
20240625,164700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,164600,8952368810,15420,15420,15420,15420,0
|
|
20240625,164500,8952368810,15420,15420,15420,15420,0
|
|
20240625,164400,8952368810,15420,15420,15420,15420,0
|
|
20240625,164300,8952368810,15420,15420,15420,15420,0
|
|
20240625,164200,8952368810,15420,15420,15420,15420,0
|
|
20240625,164100,8952368810,15420,15420,15420,15420,0
|
|
20240625,164000,8952368810,15420,15420,15420,15420,0
|
|
20240625,163900,8952368810,15420,15420,15420,15420,0
|
|
20240625,163800,8952368810,15420,15420,15420,15420,0
|
|
20240625,163700,8952368810,15420,15420,15420,15420,0
|
|
20240625,163600,8952368810,15420,15420,15420,15420,0
|
|
20240625,163500,8952368810,15420,15420,15420,15420,0
|
|
20240625,163400,8952368810,15420,15420,15420,15420,0
|
|
20240625,163300,8952368810,15420,15420,15420,15420,0
|
|
20240625,163200,8952368810,15420,15420,15420,15420,0
|
|
20240625,163100,8952368810,15420,15420,15420,15420,0
|
|
20240625,163000,8952368810,15420,15420,15420,15420,0
|
|
20240625,162900,8952368810,15420,15420,15420,15420,0
|
|
20240625,162800,8952368810,15420,15420,15420,15420,0
|
|
20240625,162700,8952368810,15420,15420,15420,15420,0
|
|
20240625,162600,8952368810,15420,15420,15420,15420,0
|
|
20240625,162500,8952368810,15420,15420,15420,15420,0
|
|
20240625,162400,8952368810,15420,15420,15420,15420,0
|
|
20240625,162300,8952368810,15420,15420,15420,15420,0
|
|
20240625,162200,8952368810,15420,15420,15420,15420,0
|
|
20240625,162100,8952368810,15420,15420,15420,15420,0
|
|
20240625,162000,8952368810,15420,15420,15420,15420,0
|
|
20240625,161900,8952368810,15420,15420,15420,15420,0
|
|
20240625,161800,8952368810,15420,15420,15420,15420,0
|
|
20240625,161700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,161600,8952368810,15420,15420,15420,15420,0
|
|
20240625,161500,8952368810,15420,15420,15420,15420,0
|
|
20240625,161400,8952368810,15420,15420,15420,15420,0
|
|
20240625,161300,8952368810,15420,15420,15420,15420,0
|
|
20240625,161200,8952368810,15420,15420,15420,15420,0
|
|
20240625,161100,8952368810,15420,15420,15420,15420,0
|
|
20240625,161000,8952368810,15420,15420,15420,15420,0
|
|
20240625,160900,8952368810,15420,15420,15420,15420,0
|
|
20240625,160800,8952368810,15420,15420,15420,15420,0
|
|
20240625,160700,8952368810,15420,15420,15420,15420,0
|
|
20240625,160600,8952368810,15420,15420,15420,15420,0
|
|
20240625,160500,8952368810,15420,15420,15420,15420,0
|
|
20240625,160400,8952368810,15420,15420,15420,15420,0
|
|
20240625,160300,8952368810,15420,15420,15420,15420,0
|
|
20240625,160200,8952368810,15420,15420,15420,15420,0
|
|
20240625,160100,8952368810,15420,15420,15420,15420,0
|
|
20240625,160000,8952368810,15420,15420,15420,15420,0
|
|
20240625,155900,8952368810,15420,15420,15420,15420,0
|
|
20240625,155800,8952368810,15420,15420,15420,15420,0
|
|
20240625,155700,8952368810,15420,15420,15420,15420,0
|
|
20240625,155600,8952368810,15420,15420,15420,15420,0
|
|
20240625,155500,8952368810,15420,15420,15420,15420,0
|
|
20240625,155400,8952368810,15420,15420,15420,15420,0
|
|
20240625,155300,8952368810,15420,15420,15420,15420,0
|
|
20240625,155200,8952368810,15420,15420,15420,15420,0
|
|
20240625,155100,8952368810,15420,15420,15420,15420,0
|
|
20240625,155000,8952368810,15420,15420,15420,15420,0
|
|
20240625,154900,8952368810,15420,15420,15420,15420,0
|
|
20240625,154800,8952368810,15420,15420,15420,15420,0
|
|
20240625,154700,8952368810,15420,15420,15420,15420,15271
|
|
20240625,154600,8952368810,15420,15420,15420,15420,0
|
|
20240625,154500,8952368810,15420,15420,15420,15420,0
|
|
20240625,154400,8952368810,15420,15420,15420,15420,0
|
|
20240625,154300,8952368810,15420,15420,15420,15420,0
|
|
20240625,154200,8952368810,15420,15420,15420,15420,0
|
|
20240625,154100,8952368810,15420,15420,15420,15420,0
|
|
20240625,154000,8952368810,15420,15420,15420,15420,0
|
|
20240625,153900,8952368810,15420,15420,15420,15420,0
|
|
20240625,153800,8952368810,15420,15420,15420,15420,0
|
|
20240625,153700,8952368810,15420,15420,15420,15420,0
|
|
20240625,153600,8952368810,15420,15420,15420,15420,0
|
|
20240625,153500,8952368810,15420,15420,15420,15420,0
|
|
20240625,153400,8952368810,15420,15420,15420,15420,0
|
|
20240625,153300,8952368810,15420,15420,15420,15420,0
|
|
20240625,153200,8952368810,15420,15420,15420,15420,0
|
|
20240625,153100,8952368810,15420,15420,15420,15420,0
|
|
20240625,153000,8952368810,15420,15420,15420,15420,15271
|
|
20240625,152900,8716889990,15460,15460,15460,15460,0
|
|
20240625,152800,8716889990,15460,15460,15460,15460,0
|
|
20240625,152700,8716889990,15460,15460,15460,15460,0
|
|
20240625,152600,8716889990,15460,15460,15460,15460,0
|
|
20240625,152500,8716889990,15460,15460,15460,15460,0
|
|
20240625,152400,8716889990,15460,15460,15460,15460,0
|
|
20240625,152300,8716889990,15460,15460,15460,15460,0
|
|
20240625,152200,8716889990,15460,15460,15460,15460,0
|
|
20240625,152100,8716889990,15460,15460,15460,15460,0
|
|
20240625,152000,8716889990,15460,15460,15460,15460,0
|
|
20240625,151900,8716889990,15460,15430,15460,15430,2071
|
|
20240625,151800,8684923990,15430,15450,15480,15430,2581
|
|
20240625,151700,8645044370,15460,15450,15460,15440,687
|
|
20240625,151600,8634430200,15450,15430,15450,15430,994
|
|
20240625,151500,8619085790,15440,15460,15470,15430,1358
|
|
20240625,151400,8598105060,15470,15460,15470,15450,589
|
|
20240625,151300,8588998890,15460,15480,15480,15450,940
|
|
20240625,151200,8574465490,15480,15460,15480,15450,1269
|
|
20240625,151100,8554842580,15460,15440,15460,15430,2052
|
|
20240625,151000,8523154100,15440,15430,15440,15430,597
|
|
20240625,150900,8513940670,15440,15420,15440,15420,352
|
|
20240625,150800,8508509800,15420,15410,15430,15400,689
|
|
20240625,150700,8497891090,15400,15410,15420,15400,480
|
|
20240625,150600,8490495060,15410,15400,15420,15400,884
|
|
20240625,150500,8476874540,15410,15400,15410,15380,2787
|
|
20240625,150400,8433966600,15390,15400,15410,15390,664
|
|
20240625,150300,8423741790,15410,15410,15420,15410,343
|
|
20240625,150200,8418455140,15410,15430,15430,15380,812
|
|
20240625,150100,8405954730,15440,15390,15460,15380,766
|
|
20240625,150000,8394157390,15380,15390,15390,15380,1295
|
|
20240625,145900,8374238830,15380,15390,15390,15380,240
|
|
20240625,145800,8370545280,15380,15400,15410,15380,1546
|
|
20240625,145700,8346752620,15400,15410,15420,15400,6611
|
|
20240625,145600,8244928260,15410,15430,15430,15410,981
|
|
20240625,145500,8229803780,15430,15440,15440,15420,1116
|
|
20240625,145400,8212588700,15440,15450,15450,15430,1247
|
|
20240625,145300,8193344570,15440,15460,15460,15430,1426
|
|
20240625,145200,8171324530,15470,15480,15480,15460,189
|
|
20240625,145100,8168401780,15460,15460,15460,15450,431
|
|
20240625,145000,8161742020,15470,15460,15470,15450,42
|
|
20240625,144900,8161092830,15480,15470,15480,15450,291
|
|
20240625,144800,8156591120,15460,15450,15490,15450,375
|
|
20240625,144700,8150786130,15470,15440,15470,15440,160
|
|
20240625,144600,8148312560,15440,15450,15490,15440,341
|
|
20240625,144500,8143047210,15490,15440,15500,15440,49
|
|
20240625,144400,8142288910,15440,15460,15480,15430,1900
|
|
20240625,144300,8112949690,15460,15500,15500,15460,784
|
|
20240625,144200,8100814880,15500,15500,15510,15500,137
|
|
20240625,144100,8098690580,15500,15510,15510,15500,104
|
|
20240625,144000,8097077900,15510,15520,15520,15500,266
|
|
20240625,143900,8092950650,15520,15520,15530,15520,32
|
|
20240625,143800,8092453850,15520,15550,15560,15520,303
|
|
20240625,143700,8087744020,15550,15620,15630,15530,354
|
|
20240625,143600,8082223470,15650,15540,15650,15460,916
|
|
20240625,143500,8067939870,15630,15490,15630,15460,660
|
|
20240625,143400,8057715580,15490,15470,15500,15470,423
|
|
20240625,143300,8051162370,15470,15490,15490,15470,454
|
|
20240625,143200,8044131880,15490,15480,15490,15470,450
|
|
20240625,143100,8037161860,15480,15500,15620,15480,833
|
|
20240625,143000,8024247800,15480,15470,15500,15440,515
|
|
20240625,142900,8016281630,15550,15640,15640,15450,2011
|
|
20240625,142800,7985090310,15520,15470,15680,15460,5467
|
|
20240625,142700,7899812060,15470,15490,15500,15470,738
|
|
20240625,142600,7888378050,15490,15410,15490,15410,808
|
|
20240625,142500,7875895640,15410,15420,15420,15410,200
|
|
20240625,142400,7872811740,15420,15410,15420,15410,441
|
|
20240625,142300,7866015340,15410,15420,15420,15410,264
|
|
20240625,142200,7861947090,15420,15410,15420,15400,19
|
|
20240625,142100,7861654330,15400,15420,15420,15400,3757
|
|
20240625,142000,7803775740,15410,15420,15430,15410,200
|
|
20240625,141900,7800691730,15420,15430,15430,15420,92
|
|
20240625,141800,7799273040,15430,15430,15440,15430,93
|
|
20240625,141700,7797838040,15430,15440,15440,15420,4
|
|
20240625,141600,7797776330,15400,15400,15410,15400,1723
|
|
20240625,141500,7771242050,15400,15430,15430,15400,2936
|
|
20240625,141400,7725987540,15430,15430,15430,15430,150
|
|
20240625,141300,7723673040,15430,15430,15430,15420,152
|
|
20240625,141200,7721328940,15420,15430,15430,15420,455
|
|
20240625,141100,7714308600,15430,15440,15440,15420,1473
|
|
20240625,141000,7691588920,15430,15430,15430,15430,1
|
|
20240625,140900,7691573490,15420,15420,15440,15420,231
|
|
20240625,140800,7688009090,15420,15420,15440,15410,669
|
|
20240625,140700,7677694530,15420,15430,15430,15420,519
|
|
20240625,140600,7669690370,15430,15430,15440,15430,320
|
|
20240625,140500,7664752410,15440,15450,15450,15430,475
|
|
20240625,140400,7657423050,15450,15450,15450,15430,330
|
|
20240625,140300,7652328220,15450,15450,15450,15450,287
|
|
20240625,140200,7647894070,15450,15470,15470,15450,159
|
|
20240625,140100,7645435080,15470,15470,15470,15470,3
|
|
20240625,140000,7645388670,15470,15470,15470,15470,27
|
|
20240625,135900,7644970980,15470,15470,15470,15440,123
|
|
20240625,135800,7643068210,15470,15470,15470,15470,1
|
|
20240625,135700,7643052740,15440,15480,15480,15440,277
|
|
20240625,135600,7638767810,15510,15510,15510,15470,166
|
|
20240625,135500,7636197160,15470,15480,15520,15470,780
|
|
20240625,135400,7624103920,15470,15480,15480,15470,402
|
|
20240625,135300,7617883090,15500,15460,15500,15460,192
|
|
20240625,135200,7614912310,15470,15440,15470,15410,14
|
|
20240625,135100,7614696420,15410,15480,15480,15410,337
|
|
20240625,135000,7609501590,15480,15500,15500,15410,894
|
|
20240625,134900,7595713670,15520,15520,15520,15510,22
|
|
20240625,134800,7595372240,15530,15510,15550,15430,1674
|
|
20240625,134700,7569473860,15460,15430,15460,15430,585
|
|
20240625,134600,7560442990,15430,15450,15450,15420,125
|
|
20240625,134500,7558513150,15440,15460,15520,15420,1310
|
|
20240625,134400,7538295910,15430,15430,15480,15410,926
|
|
20240625,134300,7524006720,15430,15420,15430,15410,431
|
|
20240625,134200,7517364090,15430,15420,15430,15400,1126
|
|
20240625,134100,7500020060,15420,15430,15440,15400,2175
|
|
20240625,134000,7466509330,15440,15450,15450,15430,284
|
|
20240625,133900,7462124190,15450,15450,15450,15450,111
|
|
20240625,133800,7460409240,15450,15460,15480,15450,330
|
|
20240625,133700,7455308870,15460,15450,15470,15450,493
|
|
20240625,133600,7447687560,15450,15440,15450,15430,68
|
|
20240625,133500,7446637320,15440,15440,15440,15400,428
|
|
20240625,133400,7440042550,15410,15440,15450,15410,1728
|
|
20240625,133300,7413409930,15420,15460,15460,15420,986
|
|
20240625,133200,7398188460,15450,15500,15500,15450,307
|
|
20240625,133100,7393442700,15470,15510,15530,15470,1320
|
|
20240625,133000,7372996200,15530,15520,15530,15500,46
|
|
20240625,132900,7372283020,15530,15500,15530,15490,1250
|
|
20240625,132800,7352908790,15500,15520,15520,15500,624
|
|
20240625,132700,7343230110,15520,15530,15530,15520,99
|
|
20240625,132600,7341693190,15530,15540,15540,15530,134
|
|
20240625,132500,7339611490,15540,15560,15560,15540,370
|
|
20240625,132400,7333860610,15560,15560,15560,15560,33
|
|
20240625,132300,7333347130,15560,15540,15560,15540,481
|
|
20240625,132200,7325872330,15570,15550,15600,15540,622
|
|
20240625,132100,7316188050,15550,15600,15600,15550,315
|
|
20240625,132000,7311287120,15550,15590,15600,15550,215
|
|
20240625,131900,7307940230,15590,15550,15590,15550,15
|
|
20240625,131800,7307706860,15550,15550,15550,15540,659
|
|
20240625,131700,7297462410,15550,15560,15590,15550,128
|
|
20240625,131600,7295471940,15550,15600,15600,15550,114
|
|
20240625,131500,7293698670,15600,15540,15600,15540,652
|
|
20240625,131400,7283551280,15540,15560,15560,15540,835
|
|
20240625,131300,7270567440,15570,15610,15610,15570,575
|
|
20240625,131200,7261614500,15590,15600,15600,15570,124
|
|
20240625,131100,7259680500,15600,15570,15600,15570,14
|
|
20240625,131000,7259462130,15600,15560,15600,15560,234
|
|
20240625,130900,7255812730,15560,15550,15610,15540,487
|
|
20240625,130800,7248234230,15540,15610,15610,15540,1777
|
|
20240625,130700,7220611130,15570,15610,15610,15570,57
|
|
20240625,130600,7219721400,15610,15600,15670,15600,934
|
|
20240625,130500,7205131780,15590,15540,15590,15530,148
|
|
20240625,130400,7202827970,15530,15540,15590,15530,326
|
|
20240625,130300,7197765030,15530,15550,15550,15530,206
|
|
20240625,130200,7194565260,15590,15600,15600,15580,153
|
|
20240625,130100,7192179150,15590,15560,15590,15560,513
|
|
20240625,130000,7184190270,15550,15530,15550,15530,217
|
|
20240625,125900,7180817920,15520,15530,15530,15520,123
|
|
20240625,125800,7178908240,15520,15520,15520,15510,244
|
|
20240625,125700,7175122900,15520,15550,15550,15520,37
|
|
20240625,125600,7174548480,15550,15520,15550,15520,174
|
|
20240625,125500,7171847970,15520,15570,15570,15500,1819
|
|
20240625,125400,7143607400,15570,15570,15580,15570,382
|
|
20240625,125300,7137659640,15570,15510,15570,15510,433
|
|
20240625,125200,7130931080,15510,15560,15560,15510,793
|
|
20240625,125100,7118619160,15560,15580,15580,15550,138
|
|
20240625,125000,7116470850,15590,15620,15640,15590,1306
|
|
20240625,124900,7096088070,15650,15620,15650,15620,207
|
|
20240625,124800,7092854670,15660,15630,15660,15610,999
|
|
20240625,124700,7077251650,15670,15630,15670,15630,259
|
|
20240625,124600,7073193560,15690,15620,15690,15620,313
|
|
20240625,124500,7068287860,15670,15630,15670,15600,800
|
|
20240625,124400,7055797250,15690,15640,15690,15600,65
|
|
20240625,124300,7054782060,15600,15610,15610,15600,425
|
|
20240625,124200,7048149570,15610,15690,15690,15610,548
|
|
20240625,124100,7039578850,15700,15740,15740,15700,537
|
|
20240625,124000,7031143100,15740,15650,15780,15650,1335
|
|
20240625,123900,7010173850,15650,15680,15700,15650,728
|
|
20240625,123800,6998756570,15680,15660,15690,15620,618
|
|
20240625,123700,6989083990,15660,15710,15720,15660,1357
|
|
20240625,123600,6967778650,15720,15680,15800,15660,3611
|
|
20240625,123500,6910916120,15680,15600,15680,15550,720
|
|
20240625,123400,6899697290,15600,15700,15710,15600,1657
|
|
20240625,123300,6873754260,15700,15710,15720,15660,1225
|
|
20240625,123200,6854538140,15720,15660,15790,15630,5158
|
|
20240625,123100,6773651750,15670,15510,15670,15510,1774
|
|
20240625,123000,6746021630,15500,15460,15500,15460,427
|
|
20240625,122900,6739405050,15460,15400,15460,15400,969
|
|
20240625,122800,6724456280,15400,15410,15410,15390,1417
|
|
20240625,122700,6702642820,15410,15410,15410,15390,807
|
|
20240625,122600,6690212380,15400,15400,15410,15400,615
|
|
20240625,122500,6680738750,15410,15430,15430,15410,523
|
|
20240625,122400,6672676180,15430,15390,15430,15390,1175
|
|
20240625,122300,6654579330,15390,15390,15390,15380,810
|
|
20240625,122200,6642117030,15390,15400,15420,15390,1988
|
|
20240625,122100,6611511060,15390,15400,15410,15390,802
|
|
20240625,122000,6599161900,15410,15420,15420,15400,1479
|
|
20240625,121900,6576378450,15420,15410,15420,15410,320
|
|
20240625,121800,6571444370,15420,15430,15430,15410,795
|
|
20240625,121700,6559186360,15430,15410,15430,15410,624
|
|
20240625,121600,6549564180,15410,15410,15430,15410,781
|
|
20240625,121500,6537528850,15410,15400,15410,15400,340
|
|
20240625,121400,6532291830,15410,15410,15410,15400,902
|
|
20240625,121300,6518398940,15410,15430,15430,15410,1119
|
|
20240625,121200,6501147430,15430,15460,15460,15410,1065
|
|
20240625,121100,6484717340,15460,15440,15460,15410,515
|
|
20240625,121000,6476775820,15440,15420,15440,15420,115
|
|
20240625,120900,6475001880,15420,15420,15430,15420,408
|
|
20240625,120800,6468710500,15420,15420,15420,15410,169
|
|
20240625,120700,6466104570,15410,15410,15410,15400,707
|
|
20240625,120600,6455214180,15410,15410,15410,15410,860
|
|
20240625,120500,6441961580,15410,15410,15410,15410,846
|
|
20240625,120400,6428924720,15410,15410,15430,15410,970
|
|
20240625,120300,6413964240,15410,15410,15420,15410,1071
|
|
20240625,120200,6397458110,15410,15430,15440,15400,2698
|
|
20240625,120100,6355872920,15430,15450,15450,15430,946
|
|
20240625,120000,6341271080,15440,15440,15450,15440,156
|
|
20240625,115900,6338861530,15450,15450,15450,15440,518
|
|
20240625,115800,6330862510,15450,15450,15450,15450,299
|
|
20240625,115700,6326242960,15450,15460,15460,15450,509
|
|
20240625,115600,6318374320,15450,15460,15460,15430,1314
|
|
20240625,115500,6298081610,15470,15480,15490,15460,956
|
|
20240625,115400,6283293010,15480,15480,15500,15480,207
|
|
20240625,115300,6280087610,15490,15490,15500,15480,220
|
|
20240625,115200,6276679690,15490,15490,15510,15470,977
|
|
20240625,115100,6261553120,15490,15520,15520,15490,808
|
|
20240625,115000,6249028450,15520,15520,15540,15520,303
|
|
20240625,114900,6244324110,15520,15540,15550,15520,604
|
|
20240625,114800,6234945730,15540,15560,15560,15540,225
|
|
20240625,114700,6231447160,15550,15550,15570,15550,229
|
|
20240625,114600,6227883060,15560,15560,15560,15560,28
|
|
20240625,114500,6227447380,15560,15560,15570,15560,1146
|
|
20240625,114400,6209607720,15560,15580,15590,15560,758
|
|
20240625,114300,6197800430,15580,15580,15600,15580,669
|
|
20240625,114200,6187371740,15580,15560,15580,15560,570
|
|
20240625,114100,6178496140,15560,15550,15580,15520,414
|
|
20240625,114000,6172055020,15520,15550,15580,15520,1440
|
|
20240625,113900,6149673110,15560,15500,15560,15500,1271
|
|
20240625,113800,6129941490,15500,15490,15500,15480,420
|
|
20240625,113700,6123435800,15480,15470,15490,15460,214
|
|
20240625,113600,6120124870,15470,15460,15470,15460,428
|
|
20240625,113500,6113504630,15460,15450,15460,15450,1235
|
|
20240625,113400,6094412520,15440,15450,15450,15440,734
|
|
20240625,113300,6083079530,15440,15450,15460,15440,205
|
|
20240625,113200,6079912740,15450,15450,15460,15440,1066
|
|
20240625,113100,6063447070,15460,15440,15460,15430,1096
|
|
20240625,113000,6046525010,15440,15440,15450,15430,746
|
|
20240625,112900,6035001720,15440,15440,15440,15430,335
|
|
20240625,112800,6029830210,15430,15450,15450,15430,563
|
|
20240625,112700,6021142860,15430,15460,15460,15430,653
|
|
20240625,112600,6011051720,15450,15430,15460,15420,1187
|
|
20240625,112500,5992719870,15420,15430,15430,15420,248
|
|
20240625,112400,5988894690,15420,15420,15440,15420,294
|
|
20240625,112300,5984361170,15420,15430,15440,15420,356
|
|
20240625,112200,5978868750,15430,15420,15430,15410,488
|
|
20240625,112100,5971342180,15430,15440,15440,15420,1083
|
|
20240625,112000,5954634580,15420,15410,15440,15410,338
|
|
20240625,111900,5949422750,15430,15430,15440,15410,681
|
|
20240625,111800,5938911610,15430,15400,15440,15390,1118
|
|
20240625,111700,5921686610,15400,15390,15430,15370,3421
|
|
20240625,111600,5869036740,15390,15500,15550,15390,7274
|
|
20240625,111500,5756708690,15500,15490,15540,15470,1618
|
|
20240625,111400,5731653090,15490,15550,15570,15490,8143
|
|
20240625,111300,5605288270,15570,15560,15570,15550,521
|
|
20240625,111200,5597181760,15550,15570,15570,15550,1098
|
|
20240625,111100,5580096000,15560,15570,15570,15560,399
|
|
20240625,111000,5573887550,15560,15560,15570,15550,1374
|
|
20240625,110900,5552510930,15560,15590,15590,15560,1752
|
|
20240625,110800,5525231910,15590,15590,15600,15580,666
|
|
20240625,110700,5514850400,15590,15590,15610,15580,452
|
|
20240625,110600,5507804180,15590,15590,15610,15590,477
|
|
20240625,110500,5500367700,15590,15610,15610,15580,695
|
|
20240625,110400,5489535170,15600,15610,15610,15580,1203
|
|
20240625,110300,5470773400,15610,15620,15620,15610,306
|
|
20240625,110200,5465995340,15620,15600,15650,15580,1121
|
|
20240625,110100,5448481000,15580,15590,15600,15580,1465
|
|
20240625,110000,5425649500,15590,15590,15600,15590,1601
|
|
20240625,105900,5400689810,15590,15610,15610,15590,1590
|
|
20240625,105800,5375887320,15600,15610,15620,15600,332
|
|
20240625,105700,5370705440,15600,15630,15640,15600,3716
|
|
20240625,105600,5312686960,15630,15630,15630,15620,257
|
|
20240625,105500,5308671210,15620,15620,15640,15610,2594
|
|
20240625,105400,5268174480,15620,15620,15620,15620,51
|
|
20240625,105300,5267377860,15620,15630,15650,15620,914
|
|
20240625,105200,5253100110,15650,15640,15650,15620,458
|
|
20240625,105100,5245941700,15640,15610,15660,15610,694
|
|
20240625,105000,5235096980,15610,15620,15660,15600,5598
|
|
20240625,104900,5147725640,15620,15650,15660,15620,1371
|
|
20240625,104800,5126304650,15660,15650,15660,15620,643
|
|
20240625,104700,5116251270,15650,15700,15700,15650,252
|
|
20240625,104600,5112302790,15690,15680,15700,15670,1004
|
|
20240625,104500,5096556500,15680,15610,15680,15610,961
|
|
20240625,104400,5081528050,15610,15660,15660,15610,1532
|
|
20240625,104300,5057589740,15670,15650,15670,15640,268
|
|
20240625,104200,5053394060,15650,15670,15670,15650,177
|
|
20240625,104100,5050622230,15670,15690,15690,15670,193
|
|
20240625,104000,5047596050,15690,15660,15690,15660,483
|
|
20240625,103900,5040027440,15660,15660,15660,15640,474
|
|
20240625,103800,5032610100,15660,15670,15700,15660,487
|
|
20240625,103700,5024980140,15670,15700,15700,15670,259
|
|
20240625,103600,5020920800,15710,15700,15730,15700,796
|
|
20240625,103500,5008417810,15700,15620,15700,15610,1123
|
|
20240625,103400,4990851580,15620,15620,15630,15610,1654
|
|
20240625,103300,4965014830,15620,15610,15620,15600,2525
|
|
20240625,103200,4925606630,15610,15630,15640,15610,2139
|
|
20240625,103100,4892184710,15630,15660,15670,15630,2305
|
|
20240625,103000,4856098560,15670,15700,15700,15670,192
|
|
20240625,102900,4853084220,15700,15640,15700,15630,1674
|
|
20240625,102800,4826889000,15640,15640,15650,15630,1445
|
|
20240625,102700,4804293880,15650,15680,15690,15630,3546
|
|
20240625,102600,4748800260,15680,15700,15700,15670,851
|
|
20240625,102500,4735454670,15700,15740,15740,15690,288
|
|
20240625,102400,4730932960,15740,15710,15740,15680,2240
|
|
20240625,102300,4695764960,15690,15700,15710,15670,1532
|
|
20240625,102200,4671714670,15700,15730,15730,15700,2311
|
|
20240625,102100,4635414250,15720,15730,15730,15720,959
|
|
20240625,102000,4620331870,15730,15760,15760,15720,2076
|
|
20240625,101900,4587644710,15760,15810,15810,15760,292
|
|
20240625,101800,4583034280,15810,15810,15820,15810,104
|
|
20240625,101700,4581389310,15830,15780,15830,15760,474
|
|
20240625,101600,4573905530,15780,15800,15810,15780,3702
|
|
20240625,101500,4515449290,15790,15810,15810,15790,310
|
|
20240625,101400,4510552090,15810,15790,15810,15790,1474
|
|
20240625,101300,4487271890,15750,15750,15790,15730,123
|
|
20240625,101200,4485335630,15730,15750,15780,15730,2417
|
|
20240625,101100,4447273170,15760,15800,15800,15750,2168
|
|
20240625,101000,4413074460,15800,15820,15850,15790,1357
|
|
20240625,100900,4391638550,15820,15830,15870,15810,309
|
|
20240625,100800,4386749880,15810,15830,15880,15810,688
|
|
20240625,100700,4375840790,15830,15820,15840,15800,585
|
|
20240625,100600,4366591580,15820,15820,15850,15800,3137
|
|
20240625,100500,4316985050,15820,15820,15820,15800,1722
|
|
20240625,100400,4289750920,15820,15830,15840,15820,1042
|
|
20240625,100300,4273259590,15830,15850,15860,15800,464
|
|
20240625,100200,4265909490,15800,15810,15870,15790,1319
|
|
20240625,100100,4245062680,15810,15820,15830,15790,4103
|
|
20240625,100000,4180209150,15820,15910,15910,15820,2554
|
|
20240625,095900,4139739520,15870,15920,15930,15860,2964
|
|
20240625,095800,4092629180,15930,15910,15960,15890,1095
|
|
20240625,095700,4075210470,15890,15980,15990,15890,4357
|
|
20240625,095600,4005674500,15950,15910,15990,15890,2766
|
|
20240625,095500,3961507970,15910,15890,15930,15890,1201
|
|
20240625,095400,3942409290,15890,15890,15900,15890,505
|
|
20240625,095300,3934381380,15880,15850,15910,15850,540
|
|
20240625,095200,3925802230,15850,15900,15900,15840,2057
|
|
20240625,095100,3893172750,15900,15910,15910,15890,1510
|
|
20240625,095000,3869158350,15910,15950,15950,15910,1272
|
|
20240625,094900,3848916390,15920,15960,15980,15910,1042
|
|
20240625,094800,3832315570,15950,15990,15990,15950,800
|
|
20240625,094700,3819535200,16000,15980,16030,15980,451
|
|
20240625,094600,3812320510,15990,15960,16020,15950,1025
|
|
20240625,094500,3795930280,15960,15940,15960,15910,932
|
|
20240625,094400,3781060270,15900,15900,15950,15870,1676
|
|
20240625,094300,3754421990,15900,15940,15940,15880,3278
|
|
20240625,094200,3702274760,15920,15920,15940,15880,575
|
|
20240625,094100,3693122320,15880,15970,15970,15880,1810
|
|
20240625,094000,3664325560,15980,15900,15990,15900,657
|
|
20240625,093900,3653850840,15910,15900,15990,15880,1769
|
|
20240625,093800,3625735710,15900,15940,15960,15880,3707
|
|
20240625,093700,3566744880,15990,15950,16000,15930,5479
|
|
20240625,093600,3479348410,15950,16210,16210,15930,9631
|
|
20240625,093500,3324701390,16230,16230,16260,16200,3577
|
|
20240625,093400,3266643230,16230,16180,16260,16180,2922
|
|
20240625,093300,3219252100,16190,16200,16200,16160,2490
|
|
20240625,093200,3178974320,16140,16200,16240,16060,2866
|
|
20240625,093100,3132691980,16200,16310,16310,16200,8250
|
|
20240625,093000,2998636240,16310,16230,16310,16220,11036
|
|
20240625,092900,2819009380,16220,16050,16220,16040,3670
|
|
20240625,092800,2759932880,16050,16070,16070,16050,756
|
|
20240625,092700,2747792020,16070,16070,16070,16040,1878
|
|
20240625,092600,2717634290,16060,16060,16070,16060,371
|
|
20240625,092500,2711675450,16060,16130,16130,16050,1873
|
|
20240625,092400,2681490600,16130,15940,16130,15940,3341
|
|
20240625,092300,2627951710,15930,15890,15990,15890,1467
|
|
20240625,092200,2604553630,15890,15880,15940,15880,1024
|
|
20240625,092100,2588257990,15870,15870,15940,15870,2196
|
|
20240625,092000,2553386350,15870,15900,15950,15870,2743
|
|
20240625,091900,2509793930,15890,15950,15950,15870,3905
|
|
20240625,091800,2447641740,15950,15980,16000,15940,2037
|
|
20240625,091700,2415138500,16010,15940,16030,15890,4791
|
|
20240625,091600,2338721980,15950,16020,16050,15920,3671
|
|
20240625,091500,2280005140,16020,16090,16090,16020,4032
|
|
20240625,091400,2215342690,16090,16130,16130,16080,4913
|
|
20240625,091300,2136199220,16140,16220,16220,16130,4917
|
|
20240625,091200,2056720980,16220,16270,16270,16190,3320
|
|
20240625,091100,2002827570,16250,16250,16280,16200,5232
|
|
20240625,091000,1917893510,16250,16290,16350,16190,5547
|
|
20240625,090900,1827611500,16190,16130,16360,16120,11361
|
|
20240625,090800,1642818640,16130,16330,16370,16110,17383
|
|
20240625,090700,1360494680,16330,16110,16350,16090,23540
|
|
20240625,090600,978757590,16110,16000,16150,15960,9556
|
|
20240625,090500,824921130,15960,15830,16170,15810,16141
|
|
20240625,090400,566462560,15810,15780,15830,15760,3492
|
|
20240625,090300,511301350,15780,15650,15830,15650,5263
|
|
20240625,090200,428545440,15660,15770,15830,15650,8618
|
|
20240625,090100,293068910,15750,15620,15800,15620,6747
|
|
20240625,090000,187108210,15640,15650,15670,15540,11963
|