769 lines
41 KiB
CSV
769 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,214600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,214500,12747939820,15340,15340,15340,15340,0
|
|
20240627,214400,12747939820,15340,15340,15340,15340,0
|
|
20240627,214300,12747939820,15340,15340,15340,15340,0
|
|
20240627,214200,12747939820,15340,15340,15340,15340,0
|
|
20240627,214100,12747939820,15340,15340,15340,15340,0
|
|
20240627,214000,12747939820,15340,15340,15340,15340,0
|
|
20240627,213900,12747939820,15340,15340,15340,15340,0
|
|
20240627,213800,12747939820,15340,15340,15340,15340,0
|
|
20240627,213700,12747939820,15340,15340,15340,15340,0
|
|
20240627,213600,12747939820,15340,15340,15340,15340,0
|
|
20240627,213500,12747939820,15340,15340,15340,15340,0
|
|
20240627,213400,12747939820,15340,15340,15340,15340,0
|
|
20240627,213300,12747939820,15340,15340,15340,15340,0
|
|
20240627,213200,12747939820,15340,15340,15340,15340,0
|
|
20240627,213100,12747939820,15340,15340,15340,15340,0
|
|
20240627,213000,12747939820,15340,15340,15340,15340,0
|
|
20240627,212900,12747939820,15340,15340,15340,15340,0
|
|
20240627,212800,12747939820,15340,15340,15340,15340,0
|
|
20240627,212700,12747939820,15340,15340,15340,15340,0
|
|
20240627,212600,12747939820,15340,15340,15340,15340,0
|
|
20240627,212500,12747939820,15340,15340,15340,15340,0
|
|
20240627,212400,12747939820,15340,15340,15340,15340,0
|
|
20240627,212300,12747939820,15340,15340,15340,15340,0
|
|
20240627,212200,12747939820,15340,15340,15340,15340,0
|
|
20240627,212100,12747939820,15340,15340,15340,15340,0
|
|
20240627,212000,12747939820,15340,15340,15340,15340,0
|
|
20240627,211900,12747939820,15340,15340,15340,15340,0
|
|
20240627,211800,12747939820,15340,15340,15340,15340,0
|
|
20240627,211700,12747939820,15340,15340,15340,15340,0
|
|
20240627,211600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,211500,12747939820,15340,15340,15340,15340,0
|
|
20240627,211400,12747939820,15340,15340,15340,15340,0
|
|
20240627,211300,12747939820,15340,15340,15340,15340,0
|
|
20240627,211200,12747939820,15340,15340,15340,15340,0
|
|
20240627,211100,12747939820,15340,15340,15340,15340,0
|
|
20240627,211000,12747939820,15340,15340,15340,15340,0
|
|
20240627,210900,12747939820,15340,15340,15340,15340,0
|
|
20240627,210800,12747939820,15340,15340,15340,15340,0
|
|
20240627,210700,12747939820,15340,15340,15340,15340,0
|
|
20240627,210600,12747939820,15340,15340,15340,15340,0
|
|
20240627,210500,12747939820,15340,15340,15340,15340,0
|
|
20240627,210400,12747939820,15340,15340,15340,15340,0
|
|
20240627,210300,12747939820,15340,15340,15340,15340,0
|
|
20240627,210200,12747939820,15340,15340,15340,15340,0
|
|
20240627,210100,12747939820,15340,15340,15340,15340,0
|
|
20240627,210000,12747939820,15340,15340,15340,15340,0
|
|
20240627,205900,12747939820,15340,15340,15340,15340,0
|
|
20240627,205800,12747939820,15340,15340,15340,15340,0
|
|
20240627,205700,12747939820,15340,15340,15340,15340,0
|
|
20240627,205600,12747939820,15340,15340,15340,15340,0
|
|
20240627,205500,12747939820,15340,15340,15340,15340,0
|
|
20240627,205400,12747939820,15340,15340,15340,15340,0
|
|
20240627,205300,12747939820,15340,15340,15340,15340,0
|
|
20240627,205200,12747939820,15340,15340,15340,15340,0
|
|
20240627,205100,12747939820,15340,15340,15340,15340,0
|
|
20240627,205000,12747939820,15340,15340,15340,15340,0
|
|
20240627,204900,12747939820,15340,15340,15340,15340,0
|
|
20240627,204800,12747939820,15340,15340,15340,15340,0
|
|
20240627,204700,12747939820,15340,15340,15340,15340,0
|
|
20240627,204600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,204500,12747939820,15340,15340,15340,15340,0
|
|
20240627,204400,12747939820,15340,15340,15340,15340,0
|
|
20240627,204300,12747939820,15340,15340,15340,15340,0
|
|
20240627,204200,12747939820,15340,15340,15340,15340,0
|
|
20240627,204100,12747939820,15340,15340,15340,15340,0
|
|
20240627,204000,12747939820,15340,15340,15340,15340,0
|
|
20240627,203900,12747939820,15340,15340,15340,15340,0
|
|
20240627,203800,12747939820,15340,15340,15340,15340,0
|
|
20240627,203700,12747939820,15340,15340,15340,15340,0
|
|
20240627,203600,12747939820,15340,15340,15340,15340,0
|
|
20240627,203500,12747939820,15340,15340,15340,15340,0
|
|
20240627,203400,12747939820,15340,15340,15340,15340,0
|
|
20240627,203300,12747939820,15340,15340,15340,15340,0
|
|
20240627,203200,12747939820,15340,15340,15340,15340,0
|
|
20240627,203100,12747939820,15340,15340,15340,15340,0
|
|
20240627,203000,12747939820,15340,15340,15340,15340,0
|
|
20240627,202900,12747939820,15340,15340,15340,15340,0
|
|
20240627,202800,12747939820,15340,15340,15340,15340,0
|
|
20240627,202700,12747939820,15340,15340,15340,15340,0
|
|
20240627,202600,12747939820,15340,15340,15340,15340,0
|
|
20240627,202500,12747939820,15340,15340,15340,15340,0
|
|
20240627,202400,12747939820,15340,15340,15340,15340,0
|
|
20240627,202300,12747939820,15340,15340,15340,15340,0
|
|
20240627,202200,12747939820,15340,15340,15340,15340,0
|
|
20240627,202100,12747939820,15340,15340,15340,15340,0
|
|
20240627,202000,12747939820,15340,15340,15340,15340,0
|
|
20240627,201900,12747939820,15340,15340,15340,15340,0
|
|
20240627,201800,12747939820,15340,15340,15340,15340,0
|
|
20240627,201700,12747939820,15340,15340,15340,15340,0
|
|
20240627,201600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,201500,12747939820,15340,15340,15340,15340,0
|
|
20240627,201400,12747939820,15340,15340,15340,15340,0
|
|
20240627,201300,12747939820,15340,15340,15340,15340,0
|
|
20240627,201200,12747939820,15340,15340,15340,15340,0
|
|
20240627,201100,12747939820,15340,15340,15340,15340,0
|
|
20240627,201000,12747939820,15340,15340,15340,15340,0
|
|
20240627,200900,12747939820,15340,15340,15340,15340,0
|
|
20240627,200800,12747939820,15340,15340,15340,15340,0
|
|
20240627,200700,12747939820,15340,15340,15340,15340,0
|
|
20240627,200600,12747939820,15340,15340,15340,15340,0
|
|
20240627,200500,12747939820,15340,15340,15340,15340,0
|
|
20240627,200400,12747939820,15340,15340,15340,15340,0
|
|
20240627,200300,12747939820,15340,15340,15340,15340,0
|
|
20240627,200200,12747939820,15340,15340,15340,15340,0
|
|
20240627,200100,12747939820,15340,15340,15340,15340,0
|
|
20240627,200000,12747939820,15340,15340,15340,15340,0
|
|
20240627,195900,12747939820,15340,15340,15340,15340,0
|
|
20240627,195800,12747939820,15340,15340,15340,15340,0
|
|
20240627,195700,12747939820,15340,15340,15340,15340,0
|
|
20240627,195600,12747939820,15340,15340,15340,15340,0
|
|
20240627,195500,12747939820,15340,15340,15340,15340,0
|
|
20240627,195400,12747939820,15340,15340,15340,15340,0
|
|
20240627,195300,12747939820,15340,15340,15340,15340,0
|
|
20240627,195200,12747939820,15340,15340,15340,15340,0
|
|
20240627,195100,12747939820,15340,15340,15340,15340,0
|
|
20240627,195000,12747939820,15340,15340,15340,15340,0
|
|
20240627,194900,12747939820,15340,15340,15340,15340,0
|
|
20240627,194800,12747939820,15340,15340,15340,15340,0
|
|
20240627,194700,12747939820,15340,15340,15340,15340,0
|
|
20240627,194600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,194500,12747939820,15340,15340,15340,15340,0
|
|
20240627,194400,12747939820,15340,15340,15340,15340,0
|
|
20240627,194300,12747939820,15340,15340,15340,15340,0
|
|
20240627,194200,12747939820,15340,15340,15340,15340,0
|
|
20240627,194100,12747939820,15340,15340,15340,15340,0
|
|
20240627,194000,12747939820,15340,15340,15340,15340,0
|
|
20240627,193900,12747939820,15340,15340,15340,15340,0
|
|
20240627,193800,12747939820,15340,15340,15340,15340,0
|
|
20240627,193700,12747939820,15340,15340,15340,15340,0
|
|
20240627,193600,12747939820,15340,15340,15340,15340,0
|
|
20240627,193500,12747939820,15340,15340,15340,15340,0
|
|
20240627,193400,12747939820,15340,15340,15340,15340,0
|
|
20240627,193300,12747939820,15340,15340,15340,15340,0
|
|
20240627,193200,12747939820,15340,15340,15340,15340,0
|
|
20240627,193100,12747939820,15340,15340,15340,15340,0
|
|
20240627,193000,12747939820,15340,15340,15340,15340,0
|
|
20240627,192900,12747939820,15340,15340,15340,15340,0
|
|
20240627,192800,12747939820,15340,15340,15340,15340,0
|
|
20240627,192700,12747939820,15340,15340,15340,15340,0
|
|
20240627,192600,12747939820,15340,15340,15340,15340,0
|
|
20240627,192500,12747939820,15340,15340,15340,15340,0
|
|
20240627,192400,12747939820,15340,15340,15340,15340,0
|
|
20240627,192300,12747939820,15340,15340,15340,15340,0
|
|
20240627,192200,12747939820,15340,15340,15340,15340,0
|
|
20240627,192100,12747939820,15340,15340,15340,15340,0
|
|
20240627,192000,12747939820,15340,15340,15340,15340,0
|
|
20240627,191900,12747939820,15340,15340,15340,15340,0
|
|
20240627,191800,12747939820,15340,15340,15340,15340,0
|
|
20240627,191700,12747939820,15340,15340,15340,15340,0
|
|
20240627,191600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,191500,12747939820,15340,15340,15340,15340,0
|
|
20240627,191400,12747939820,15340,15340,15340,15340,0
|
|
20240627,191300,12747939820,15340,15340,15340,15340,0
|
|
20240627,191200,12747939820,15340,15340,15340,15340,0
|
|
20240627,191100,12747939820,15340,15340,15340,15340,0
|
|
20240627,191000,12747939820,15340,15340,15340,15340,0
|
|
20240627,190900,12747939820,15340,15340,15340,15340,0
|
|
20240627,190800,12747939820,15340,15340,15340,15340,0
|
|
20240627,190700,12747939820,15340,15340,15340,15340,0
|
|
20240627,190600,12747939820,15340,15340,15340,15340,0
|
|
20240627,190500,12747939820,15340,15340,15340,15340,0
|
|
20240627,190400,12747939820,15340,15340,15340,15340,0
|
|
20240627,190300,12747939820,15340,15340,15340,15340,0
|
|
20240627,190200,12747939820,15340,15340,15340,15340,0
|
|
20240627,190100,12747939820,15340,15340,15340,15340,0
|
|
20240627,190000,12747939820,15340,15340,15340,15340,0
|
|
20240627,185900,12747939820,15340,15340,15340,15340,0
|
|
20240627,185800,12747939820,15340,15340,15340,15340,0
|
|
20240627,185700,12747939820,15340,15340,15340,15340,0
|
|
20240627,185600,12747939820,15340,15340,15340,15340,0
|
|
20240627,185500,12747939820,15340,15340,15340,15340,0
|
|
20240627,185400,12747939820,15340,15340,15340,15340,0
|
|
20240627,185300,12747939820,15340,15340,15340,15340,0
|
|
20240627,185200,12747939820,15340,15340,15340,15340,0
|
|
20240627,185100,12747939820,15340,15340,15340,15340,0
|
|
20240627,185000,12747939820,15340,15340,15340,15340,0
|
|
20240627,184900,12747939820,15340,15340,15340,15340,0
|
|
20240627,184800,12747939820,15340,15340,15340,15340,0
|
|
20240627,184700,12747939820,15340,15340,15340,15340,0
|
|
20240627,184600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,184500,12747939820,15340,15340,15340,15340,0
|
|
20240627,184400,12747939820,15340,15340,15340,15340,0
|
|
20240627,184300,12747939820,15340,15340,15340,15340,0
|
|
20240627,184200,12747939820,15340,15340,15340,15340,0
|
|
20240627,184100,12747939820,15340,15340,15340,15340,0
|
|
20240627,184000,12747939820,15340,15340,15340,15340,0
|
|
20240627,183900,12747939820,15340,15340,15340,15340,0
|
|
20240627,183800,12747939820,15340,15340,15340,15340,0
|
|
20240627,183700,12747939820,15340,15340,15340,15340,0
|
|
20240627,183600,12747939820,15340,15340,15340,15340,0
|
|
20240627,183500,12747939820,15340,15340,15340,15340,0
|
|
20240627,183400,12747939820,15340,15340,15340,15340,0
|
|
20240627,183300,12747939820,15340,15340,15340,15340,0
|
|
20240627,183200,12747939820,15340,15340,15340,15340,0
|
|
20240627,183100,12747939820,15340,15340,15340,15340,0
|
|
20240627,183000,12747939820,15340,15340,15340,15340,0
|
|
20240627,182900,12747939820,15340,15340,15340,15340,0
|
|
20240627,182800,12747939820,15340,15340,15340,15340,0
|
|
20240627,182700,12747939820,15340,15340,15340,15340,0
|
|
20240627,182600,12747939820,15340,15340,15340,15340,0
|
|
20240627,182500,12747939820,15340,15340,15340,15340,0
|
|
20240627,182400,12747939820,15340,15340,15340,15340,0
|
|
20240627,182300,12747939820,15340,15340,15340,15340,0
|
|
20240627,182200,12747939820,15340,15340,15340,15340,0
|
|
20240627,182100,12747939820,15340,15340,15340,15340,0
|
|
20240627,182000,12747939820,15340,15340,15340,15340,0
|
|
20240627,181900,12747939820,15340,15340,15340,15340,0
|
|
20240627,181800,12747939820,15340,15340,15340,15340,0
|
|
20240627,181700,12747939820,15340,15340,15340,15340,0
|
|
20240627,181600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,181500,12747939820,15340,15340,15340,15340,0
|
|
20240627,181400,12747939820,15340,15340,15340,15340,0
|
|
20240627,181300,12747939820,15340,15340,15340,15340,0
|
|
20240627,181200,12747939820,15340,15340,15340,15340,0
|
|
20240627,181100,12747939820,15340,15340,15340,15340,0
|
|
20240627,181000,12747939820,15340,15340,15340,15340,0
|
|
20240627,180900,12747939820,15340,15340,15340,15340,0
|
|
20240627,180800,12747939820,15340,15340,15340,15340,0
|
|
20240627,180700,12747939820,15340,15340,15340,15340,0
|
|
20240627,180600,12747939820,15340,15340,15340,15340,0
|
|
20240627,180500,12747939820,15340,15340,15340,15340,0
|
|
20240627,180400,12747939820,15340,15340,15340,15340,0
|
|
20240627,180300,12747939820,15340,15340,15340,15340,0
|
|
20240627,180200,12747939820,15340,15340,15340,15340,0
|
|
20240627,180100,12747939820,15340,15340,15340,15340,0
|
|
20240627,180000,12747939820,15340,15340,15340,15340,0
|
|
20240627,175900,12747939820,15340,15340,15340,15340,0
|
|
20240627,175800,12747939820,15340,15340,15340,15340,0
|
|
20240627,175700,12747939820,15340,15340,15340,15340,0
|
|
20240627,175600,12747939820,15340,15340,15340,15340,0
|
|
20240627,175500,12747939820,15340,15340,15340,15340,0
|
|
20240627,175400,12747939820,15340,15340,15340,15340,0
|
|
20240627,175300,12747939820,15340,15340,15340,15340,0
|
|
20240627,175200,12747939820,15340,15340,15340,15340,0
|
|
20240627,175100,12747939820,15340,15340,15340,15340,0
|
|
20240627,175000,12747939820,15340,15340,15340,15340,0
|
|
20240627,174900,12747939820,15340,15340,15340,15340,0
|
|
20240627,174800,12747939820,15340,15340,15340,15340,0
|
|
20240627,174700,12747939820,15340,15340,15340,15340,0
|
|
20240627,174600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,174500,12747939820,15340,15340,15340,15340,0
|
|
20240627,174400,12747939820,15340,15340,15340,15340,0
|
|
20240627,174300,12747939820,15340,15340,15340,15340,0
|
|
20240627,174200,12747939820,15340,15340,15340,15340,0
|
|
20240627,174100,12747939820,15340,15340,15340,15340,0
|
|
20240627,174000,12747939820,15340,15340,15340,15340,0
|
|
20240627,173900,12747939820,15340,15340,15340,15340,0
|
|
20240627,173800,12747939820,15340,15340,15340,15340,0
|
|
20240627,173700,12747939820,15340,15340,15340,15340,0
|
|
20240627,173600,12747939820,15340,15340,15340,15340,0
|
|
20240627,173500,12747939820,15340,15340,15340,15340,0
|
|
20240627,173400,12747939820,15340,15340,15340,15340,0
|
|
20240627,173300,12747939820,15340,15340,15340,15340,0
|
|
20240627,173200,12747939820,15340,15340,15340,15340,0
|
|
20240627,173100,12747939820,15340,15340,15340,15340,0
|
|
20240627,173000,12747939820,15340,15340,15340,15340,0
|
|
20240627,172900,12747939820,15340,15340,15340,15340,0
|
|
20240627,172800,12747939820,15340,15340,15340,15340,0
|
|
20240627,172700,12747939820,15340,15340,15340,15340,0
|
|
20240627,172600,12747939820,15340,15340,15340,15340,0
|
|
20240627,172500,12747939820,15340,15340,15340,15340,0
|
|
20240627,172400,12747939820,15340,15340,15340,15340,0
|
|
20240627,172300,12747939820,15340,15340,15340,15340,0
|
|
20240627,172200,12747939820,15340,15340,15340,15340,0
|
|
20240627,172100,12747939820,15340,15340,15340,15340,0
|
|
20240627,172000,12747939820,15340,15340,15340,15340,0
|
|
20240627,171900,12747939820,15340,15340,15340,15340,0
|
|
20240627,171800,12747939820,15340,15340,15340,15340,0
|
|
20240627,171700,12747939820,15340,15340,15340,15340,0
|
|
20240627,171600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,171500,12747939820,15340,15340,15340,15340,0
|
|
20240627,171400,12747939820,15340,15340,15340,15340,0
|
|
20240627,171300,12747939820,15340,15340,15340,15340,0
|
|
20240627,171200,12747939820,15340,15340,15340,15340,0
|
|
20240627,171100,12747939820,15340,15340,15340,15340,0
|
|
20240627,171000,12747939820,15340,15340,15340,15340,0
|
|
20240627,170900,12747939820,15340,15340,15340,15340,0
|
|
20240627,170800,12747939820,15340,15340,15340,15340,0
|
|
20240627,170700,12747939820,15340,15340,15340,15340,0
|
|
20240627,170600,12747939820,15340,15340,15340,15340,0
|
|
20240627,170500,12747939820,15340,15340,15340,15340,0
|
|
20240627,170400,12747939820,15340,15340,15340,15340,0
|
|
20240627,170300,12747939820,15340,15340,15340,15340,0
|
|
20240627,170200,12747939820,15340,15340,15340,15340,0
|
|
20240627,170100,12747939820,15340,15340,15340,15340,0
|
|
20240627,170000,12747939820,15340,15340,15340,15340,0
|
|
20240627,165900,12747939820,15340,15340,15340,15340,0
|
|
20240627,165800,12747939820,15340,15340,15340,15340,0
|
|
20240627,165700,12747939820,15340,15340,15340,15340,0
|
|
20240627,165600,12747939820,15340,15340,15340,15340,0
|
|
20240627,165500,12747939820,15340,15340,15340,15340,0
|
|
20240627,165400,12747939820,15340,15340,15340,15340,0
|
|
20240627,165300,12747939820,15340,15340,15340,15340,0
|
|
20240627,165200,12747939820,15340,15340,15340,15340,0
|
|
20240627,165100,12747939820,15340,15340,15340,15340,0
|
|
20240627,165000,12747939820,15340,15340,15340,15340,0
|
|
20240627,164900,12747939820,15340,15340,15340,15340,0
|
|
20240627,164800,12747939820,15340,15340,15340,15340,0
|
|
20240627,164700,12747939820,15340,15340,15340,15340,0
|
|
20240627,164600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,164500,12747939820,15340,15340,15340,15340,0
|
|
20240627,164400,12747939820,15340,15340,15340,15340,0
|
|
20240627,164300,12747939820,15340,15340,15340,15340,0
|
|
20240627,164200,12747939820,15340,15340,15340,15340,0
|
|
20240627,164100,12747939820,15340,15340,15340,15340,0
|
|
20240627,164000,12747939820,15340,15340,15340,15340,0
|
|
20240627,163900,12747939820,15340,15340,15340,15340,0
|
|
20240627,163800,12747939820,15340,15340,15340,15340,0
|
|
20240627,163700,12747939820,15340,15340,15340,15340,0
|
|
20240627,163600,12747939820,15340,15340,15340,15340,0
|
|
20240627,163500,12747939820,15340,15340,15340,15340,0
|
|
20240627,163400,12747939820,15340,15340,15340,15340,0
|
|
20240627,163300,12747939820,15340,15340,15340,15340,0
|
|
20240627,163200,12747939820,15340,15340,15340,15340,0
|
|
20240627,163100,12747939820,15340,15340,15340,15340,0
|
|
20240627,163000,12747939820,15340,15340,15340,15340,0
|
|
20240627,162900,12747939820,15340,15340,15340,15340,0
|
|
20240627,162800,12747939820,15340,15340,15340,15340,0
|
|
20240627,162700,12747939820,15340,15340,15340,15340,0
|
|
20240627,162600,12747939820,15340,15340,15340,15340,0
|
|
20240627,162500,12747939820,15340,15340,15340,15340,0
|
|
20240627,162400,12747939820,15340,15340,15340,15340,0
|
|
20240627,162300,12747939820,15340,15340,15340,15340,0
|
|
20240627,162200,12747939820,15340,15340,15340,15340,0
|
|
20240627,162100,12747939820,15340,15340,15340,15340,0
|
|
20240627,162000,12747939820,15340,15340,15340,15340,0
|
|
20240627,161900,12747939820,15340,15340,15340,15340,0
|
|
20240627,161800,12747939820,15340,15340,15340,15340,0
|
|
20240627,161700,12747939820,15340,15340,15340,15340,0
|
|
20240627,161600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,161500,12747939820,15340,15340,15340,15340,0
|
|
20240627,161400,12747939820,15340,15340,15340,15340,0
|
|
20240627,161300,12747939820,15340,15340,15340,15340,0
|
|
20240627,161200,12747939820,15340,15340,15340,15340,0
|
|
20240627,161100,12747939820,15340,15340,15340,15340,0
|
|
20240627,161000,12747939820,15340,15340,15340,15340,0
|
|
20240627,160900,12747939820,15340,15340,15340,15340,0
|
|
20240627,160800,12747939820,15340,15340,15340,15340,0
|
|
20240627,160700,12747939820,15340,15340,15340,15340,0
|
|
20240627,160600,12747939820,15340,15340,15340,15340,0
|
|
20240627,160500,12747939820,15340,15340,15340,15340,0
|
|
20240627,160400,12747939820,15340,15340,15340,15340,0
|
|
20240627,160300,12747939820,15340,15340,15340,15340,0
|
|
20240627,160200,12747939820,15340,15340,15340,15340,0
|
|
20240627,160100,12747939820,15340,15340,15340,15340,0
|
|
20240627,160000,12747939820,15340,15340,15340,15340,0
|
|
20240627,155900,12747939820,15340,15340,15340,15340,0
|
|
20240627,155800,12747939820,15340,15340,15340,15340,0
|
|
20240627,155700,12747939820,15340,15340,15340,15340,0
|
|
20240627,155600,12747939820,15340,15340,15340,15340,0
|
|
20240627,155500,12747939820,15340,15340,15340,15340,0
|
|
20240627,155400,12747939820,15340,15340,15340,15340,0
|
|
20240627,155300,12747939820,15340,15340,15340,15340,0
|
|
20240627,155200,12747939820,15340,15340,15340,15340,0
|
|
20240627,155100,12747939820,15340,15340,15340,15340,0
|
|
20240627,155000,12747939820,15340,15340,15340,15340,0
|
|
20240627,154900,12747939820,15340,15340,15340,15340,0
|
|
20240627,154800,12747939820,15340,15340,15340,15340,0
|
|
20240627,154700,12747939820,15340,15340,15340,15340,0
|
|
20240627,154600,12747939820,15340,15340,15340,15340,5867
|
|
20240627,154500,12747939820,15340,15340,15340,15340,0
|
|
20240627,154400,12747939820,15340,15340,15340,15340,0
|
|
20240627,154300,12747939820,15340,15340,15340,15340,0
|
|
20240627,154200,12747939820,15340,15340,15340,15340,0
|
|
20240627,154100,12747939820,15340,15340,15340,15340,0
|
|
20240627,154000,12747939820,15340,15340,15340,15340,0
|
|
20240627,153900,12747939820,15340,15340,15340,15340,0
|
|
20240627,153800,12747939820,15340,15340,15340,15340,0
|
|
20240627,153700,12747939820,15340,15340,15340,15340,0
|
|
20240627,153600,12747939820,15340,15340,15340,15340,0
|
|
20240627,153500,12747939820,15340,15340,15340,15340,0
|
|
20240627,153400,12747939820,15340,15340,15340,15340,0
|
|
20240627,153300,12747939820,15340,15340,15340,15340,0
|
|
20240627,153200,12747939820,15340,15340,15340,15340,0
|
|
20240627,153100,12747939820,15340,15340,15340,15340,0
|
|
20240627,153000,12747939820,15340,15340,15340,15340,5867
|
|
20240627,152900,12657940040,15340,15340,15340,15340,0
|
|
20240627,152800,12657940040,15340,15340,15340,15340,0
|
|
20240627,152700,12657940040,15340,15340,15340,15340,0
|
|
20240627,152600,12657940040,15340,15340,15340,15340,0
|
|
20240627,152500,12657940040,15340,15340,15340,15340,0
|
|
20240627,152400,12657940040,15340,15340,15340,15340,0
|
|
20240627,152300,12657940040,15340,15340,15340,15340,0
|
|
20240627,152200,12657940040,15340,15340,15340,15340,0
|
|
20240627,152100,12657940040,15340,15340,15340,15340,0
|
|
20240627,152000,12657940040,15340,15340,15340,15340,0
|
|
20240627,151900,12657940040,15340,15340,15340,15320,1248
|
|
20240627,151800,12638800350,15340,15300,15340,15290,1953
|
|
20240627,151700,12608877650,15310,15290,15310,15290,1010
|
|
20240627,151600,12593431890,15290,15330,15340,15290,2013
|
|
20240627,151500,12562610080,15330,15360,15380,15330,1248
|
|
20240627,151400,12543456580,15350,15340,15360,15330,603
|
|
20240627,151300,12534202310,15340,15330,15340,15310,1885
|
|
20240627,151200,12505321860,15340,15380,15380,15340,474
|
|
20240627,151100,12498047800,15360,15320,15400,15310,2390
|
|
20240627,151000,12461385030,15340,15280,15340,15270,1893
|
|
20240627,150900,12432430710,15280,15310,15310,15280,1065
|
|
20240627,150800,12416145550,15310,15330,15330,15290,500
|
|
20240627,150700,12408487450,15330,15310,15340,15260,4148
|
|
20240627,150600,12345123280,15310,15330,15340,15300,2774
|
|
20240627,150500,12302665540,15330,15330,15360,15310,2141
|
|
20240627,150400,12269845220,15340,15390,15390,15340,5341
|
|
20240627,150300,12187776770,15390,15400,15400,15380,1145
|
|
20240627,150200,12170152060,15400,15430,15430,15400,2020
|
|
20240627,150100,12139018260,15430,15430,15440,15420,2019
|
|
20240627,150000,12107850630,15430,15420,15430,15420,335
|
|
20240627,145900,12102684290,15420,15440,15450,15420,400
|
|
20240627,145800,12096511670,15450,15460,15460,15450,149
|
|
20240627,145700,12094209030,15460,15490,15490,15460,242
|
|
20240627,145600,12090463220,15500,15510,15510,15490,625
|
|
20240627,145500,12080776810,15500,15490,15500,15490,247
|
|
20240627,145400,12076949140,15490,15490,15490,15480,395
|
|
20240627,145300,12070832750,15480,15470,15480,15470,145
|
|
20240627,145200,12068588250,15480,15480,15490,15480,84
|
|
20240627,145100,12067287850,15470,15460,15470,15450,592
|
|
20240627,145000,12058136060,15460,15450,15460,15450,388
|
|
20240627,144900,12052141340,15440,15450,15450,15440,143
|
|
20240627,144800,12049932090,15430,15430,15430,15420,546
|
|
20240627,144700,12041507400,15430,15450,15450,15430,564
|
|
20240627,144600,12032797120,15450,15440,15450,15440,366
|
|
20240627,144500,12027143320,15440,15450,15450,15440,145
|
|
20240627,144400,12024903780,15450,15450,15450,15450,249
|
|
20240627,144300,12021056730,15450,15450,15450,15450,511
|
|
20240627,144200,12013161780,15450,15430,15450,15430,678
|
|
20240627,144100,12002687340,15450,15420,15450,15420,1654
|
|
20240627,144000,11977139300,15420,15420,15430,15390,8729
|
|
20240627,143900,11842688850,15430,15430,15430,15420,747
|
|
20240627,143800,11831166610,15430,15430,15440,15430,23
|
|
20240627,143700,11830811600,15420,15440,15440,15410,6389
|
|
20240627,143600,11732259970,15440,15450,15450,15440,1875
|
|
20240627,143500,11703292820,15450,15450,15450,15450,696
|
|
20240627,143400,11692539620,15450,15460,15480,15450,444
|
|
20240627,143300,11685677330,15460,15470,15470,15460,75
|
|
20240627,143200,11684517820,15480,15490,15490,15480,97
|
|
20240627,143100,11683016250,15490,15490,15490,15490,2
|
|
20240627,143000,11682985270,15490,15500,15500,15490,315
|
|
20240627,142900,11678103870,15500,15500,15500,15500,106
|
|
20240627,142800,11676460870,15500,15500,15500,15500,512
|
|
20240627,142700,11668524870,15500,15490,15500,15490,6
|
|
20240627,142600,11668431920,15490,15460,15500,15460,324
|
|
20240627,142500,11663416470,15450,15480,15490,15450,124
|
|
20240627,142400,11661500250,15480,15490,15490,15480,3
|
|
20240627,142300,11661453800,15500,15510,15520,15450,736
|
|
20240627,142200,11650078450,15520,15510,15520,15500,257
|
|
20240627,142100,11646092300,15510,15520,15520,15510,132
|
|
20240627,142000,11644044670,15520,15520,15520,15510,377
|
|
20240627,141900,11638195630,15520,15530,15530,15520,305
|
|
20240627,141800,11633459230,15520,15510,15520,15500,108
|
|
20240627,141700,11631783220,15510,15510,15510,15500,23
|
|
20240627,141600,11631426510,15510,15480,15520,15480,554
|
|
20240627,141500,11622838740,15480,15460,15480,15460,122
|
|
20240627,141400,11620952300,15460,15460,15470,15460,440
|
|
20240627,141300,11614145840,15460,15460,15470,15460,279
|
|
20240627,141200,11609832400,15460,15460,15480,15460,190
|
|
20240627,141100,11606894000,15460,15460,15460,15460,365
|
|
20240627,141000,11601251100,15460,15470,15470,15460,9
|
|
20240627,140900,11601111930,15470,15460,15470,15440,236
|
|
20240627,140800,11597466610,15460,15460,15460,15460,624
|
|
20240627,140700,11587819570,15440,15450,15450,15440,74
|
|
20240627,140600,11586676850,15450,15440,15450,15440,197
|
|
20240627,140500,11583634780,15440,15430,15440,15430,568
|
|
20240627,140400,11574869570,15440,15430,15440,15420,1138
|
|
20240627,140300,11557311450,15440,15440,15440,15440,258
|
|
20240627,140200,11553327930,15440,15430,15450,15430,251
|
|
20240627,140100,11549454300,15430,15430,15440,15430,359
|
|
20240627,140000,11543914060,15430,15430,15440,15430,630
|
|
20240627,135900,11534191980,15440,15440,15450,15440,221
|
|
20240627,135800,11530779630,15440,15440,15440,15440,3
|
|
20240627,135700,11530733310,15430,15430,15440,15420,1193
|
|
20240627,135600,11512325800,15430,15440,15440,15430,402
|
|
20240627,135500,11506122060,15430,15500,15500,15430,1103
|
|
20240627,135400,11489096390,15460,15450,15500,15450,72
|
|
20240627,135300,11487983430,15450,15460,15460,15450,69
|
|
20240627,135200,11486917070,15510,15450,15510,15450,208
|
|
20240627,135100,11483698280,15450,15450,15450,15440,669
|
|
20240627,135000,11473363330,15450,15450,15450,15430,2094
|
|
20240627,134900,11441025540,15450,15470,15480,15440,854
|
|
20240627,134800,11427830990,15470,15470,15480,15450,1876
|
|
20240627,134700,11398820070,15480,15510,15510,15470,657
|
|
20240627,134600,11388642940,15520,15500,15520,15500,251
|
|
20240627,134500,11384752300,15500,15500,15520,15500,387
|
|
20240627,134400,11378753600,15500,15530,15530,15490,213
|
|
20240627,134300,11375451890,15540,15540,15540,15540,0
|
|
20240627,134200,11375451890,15540,15530,15540,15530,72
|
|
20240627,134100,11374333600,15540,15560,15560,15500,12
|
|
20240627,134000,11374147140,15480,15500,15550,15480,1109
|
|
20240627,133900,11356942820,15490,15500,15510,15490,13
|
|
20240627,133800,11356741420,15490,15500,15500,15490,239
|
|
20240627,133700,11353038490,15500,15500,15510,15490,825
|
|
20240627,133600,11340253810,15500,15500,15540,15500,154
|
|
20240627,133500,11337865090,15500,15520,15530,15500,468
|
|
20240627,133400,11330598470,15500,15500,15520,15500,371
|
|
20240627,133300,11324841430,15500,15500,15500,15500,95
|
|
20240627,133200,11323368930,15530,15460,15530,15460,94
|
|
20240627,133100,11321909180,15530,15490,15530,15450,629
|
|
20240627,133000,11312156160,15450,15510,15510,15440,106
|
|
20240627,132900,11310517600,15510,15520,15520,15510,141
|
|
20240627,132800,11308329630,15520,15440,15520,15440,285
|
|
20240627,132700,11303908640,15450,15480,15490,15430,1129
|
|
20240627,132600,11286458160,15480,15480,15490,15480,666
|
|
20240627,132500,11276145380,15490,15440,15490,15440,746
|
|
20240627,132400,11264608870,15430,15480,15480,15410,1170
|
|
20240627,132300,11246542730,15410,15530,15540,15410,7696
|
|
20240627,132200,11127750100,15530,15500,15540,15500,1079
|
|
20240627,132100,11111017260,15500,15480,15500,15460,878
|
|
20240627,132000,11097426360,15480,15460,15480,15460,412
|
|
20240627,131900,11091056820,15460,15480,15480,15450,1666
|
|
20240627,131800,11065299730,15480,15510,15510,15480,1261
|
|
20240627,131700,11045774490,15510,15510,15510,15490,357
|
|
20240627,131600,11040239470,15480,15480,15510,15470,257
|
|
20240627,131500,11036258730,15470,15530,15530,15470,2386
|
|
20240627,131400,10999293350,15530,15500,15530,15500,509
|
|
20240627,131300,10991391530,15500,15480,15530,15480,699
|
|
20240627,131200,10980555810,15480,15540,15540,15420,3862
|
|
20240627,131100,10920833970,15510,15690,15690,15510,11133
|
|
20240627,131000,10747154800,15690,15660,15690,15660,70
|
|
20240627,130900,10746056590,15690,15650,15690,15650,158
|
|
20240627,130800,10743581970,15650,15720,15720,15640,5025
|
|
20240627,130700,10664863130,15720,15720,15720,15720,105
|
|
20240627,130600,10663212530,15730,15730,15730,15730,0
|
|
20240627,130500,10663212530,15730,15740,15740,15720,344
|
|
20240627,130400,10657801450,15740,15740,15740,15740,45
|
|
20240627,130300,10657093150,15730,15730,15730,15730,1
|
|
20240627,130200,10657077420,15730,15730,15730,15730,4
|
|
20240627,130100,10657014500,15740,15740,15740,15740,5
|
|
20240627,130000,10656935800,15740,15740,15740,15740,1
|
|
20240627,125900,10656920060,15740,15730,15740,15730,163
|
|
20240627,125800,10654355210,15730,15720,15730,15720,131
|
|
20240627,125700,10652295250,15720,15720,15740,15720,195
|
|
20240627,125600,10649229190,15720,15660,15720,15650,82
|
|
20240627,125500,10647943010,15660,15660,15720,15650,1107
|
|
20240627,125400,10630615500,15720,15710,15720,15650,1802
|
|
20240627,125300,10602394120,15700,15710,15710,15700,403
|
|
20240627,125200,10596065450,15740,15740,15740,15710,60
|
|
20240627,125100,10595121860,15740,15710,15740,15700,183
|
|
20240627,125000,10592248620,15740,15740,15740,15700,118
|
|
20240627,124900,10590391460,15700,15740,15740,15700,27
|
|
20240627,124800,10589966600,15700,15700,15700,15700,1
|
|
20240627,124700,10589950900,15700,15700,15740,15700,185
|
|
20240627,124600,10587046360,15700,15780,15780,15700,394
|
|
20240627,124500,10580851140,15780,15700,15780,15700,34
|
|
20240627,124400,10580316520,15720,15700,15720,15700,142
|
|
20240627,124300,10578087080,15700,15650,15700,15650,2047
|
|
20240627,124200,10545978950,15660,15650,15670,15650,348
|
|
20240627,124100,10540529190,15660,15690,15690,15660,805
|
|
20240627,124000,10527916890,15700,15700,15700,15660,84
|
|
20240627,123900,10526601130,15700,15700,15700,15700,23
|
|
20240627,123800,10526240030,15700,15690,15700,15650,1276
|
|
20240627,123700,10506227370,15660,15680,15680,15660,298
|
|
20240627,123600,10501557110,15690,15660,15690,15640,856
|
|
20240627,123500,10488156610,15660,15670,15670,15660,779
|
|
20240627,123400,10475956370,15690,15670,15690,15660,2009
|
|
20240627,123300,10444474650,15680,15660,15680,15660,283
|
|
20240627,123200,10440039660,15660,15690,15690,15650,422
|
|
20240627,123100,10433433190,15640,15670,15670,15640,1656
|
|
20240627,123000,10407511610,15700,15690,15700,15650,1692
|
|
20240627,122900,10381009200,15700,15670,15700,15670,399
|
|
20240627,122800,10374753550,15670,15700,15700,15670,508
|
|
20240627,122700,10366788440,15700,15700,15700,15690,1187
|
|
20240627,122600,10348152660,15680,15660,15700,15650,94
|
|
20240627,122500,10346679100,15700,15710,15710,15630,4325
|
|
20240627,122400,10278963100,15720,15700,15730,15700,582
|
|
20240627,122300,10269823890,15700,15760,15770,15700,2020
|
|
20240627,122200,10238038150,15760,15770,15770,15760,86
|
|
20240627,122100,10236682140,15770,15800,15800,15770,77
|
|
20240627,122000,10235467560,15790,15790,15790,15790,240
|
|
20240627,121900,10231677960,15790,15780,15790,15780,31
|
|
20240627,121800,10231188670,15790,15790,15790,15790,10
|
|
20240627,121700,10231030770,15790,15760,15790,15760,333
|
|
20240627,121600,10225782040,15760,15770,15770,15760,564
|
|
20240627,121500,10216890890,15780,15790,15790,15770,315
|
|
20240627,121400,10211921090,15790,15800,15800,15780,99
|
|
20240627,121300,10210358760,15800,15800,15810,15780,679
|
|
20240627,121200,10199631040,15800,15800,15800,15770,33
|
|
20240627,121100,10199110270,15800,15790,15800,15790,352
|
|
20240627,121000,10193550680,15790,15760,15790,15760,88
|
|
20240627,120900,10192162900,15760,15730,15760,15730,625
|
|
20240627,120800,10182331540,15730,15730,15740,15720,316
|
|
20240627,120700,10177360480,15730,15750,15750,15730,577
|
|
20240627,120600,10168280960,15740,15760,15760,15730,499
|
|
20240627,120500,10160424270,15760,15790,15790,15760,639
|
|
20240627,120400,10150342500,15800,15810,15810,15790,170
|
|
20240627,120300,10147656960,15830,15830,15830,15810,134
|
|
20240627,120200,10145537810,15830,15860,15880,15830,922
|
|
20240627,120100,10130911050,15860,15790,15880,15790,1965
|
|
20240627,120000,10099792610,15790,15770,15790,15770,158
|
|
20240627,115900,10097299930,15770,15770,15770,15760,227
|
|
20240627,115800,10093720970,15770,15770,15770,15770,89
|
|
20240627,115700,10092317440,15780,15790,15790,15780,336
|
|
20240627,115600,10087014890,15790,15780,15790,15780,55
|
|
20240627,115500,10086146940,15790,15790,15790,15780,291
|
|
20240627,115400,10081552790,15790,15770,15790,15770,495
|
|
20240627,115300,10073743180,15760,15780,15780,15760,366
|
|
20240627,115200,10067973380,15780,15760,15780,15760,482
|
|
20240627,115100,10060370510,15750,15740,15750,15730,169
|
|
20240627,115000,10057709220,15740,15760,15780,15740,53
|
|
20240627,114900,10056874210,15770,15770,15770,15770,256
|
|
20240627,114800,10052837090,15770,15760,15770,15760,419
|
|
20240627,114700,10046229730,15770,15720,15770,15720,78
|
|
20240627,114600,10044999800,15720,15720,15730,15720,215
|
|
20240627,114500,10041617950,15720,15700,15720,15690,714
|
|
20240627,114400,10030403240,15700,15660,15720,15650,1231
|
|
20240627,114300,10011099900,15660,15690,15690,15650,587
|
|
20240627,114200,10001909260,15690,15660,15720,15650,1793
|
|
20240627,114100,9973822630,15660,15720,15720,15650,1121
|
|
20240627,114000,9956244030,15720,15690,15720,15690,580
|
|
20240627,113900,9947126670,15720,15660,15720,15650,694
|
|
20240627,113800,9936242360,15690,15650,15690,15650,204
|
|
20240627,113700,9933049400,15690,15650,15690,15650,123
|
|
20240627,113600,9931123580,15650,15690,15690,15630,1466
|
|
20240627,113500,9908193450,15700,15640,15720,15640,707
|
|
20240627,113400,9897123050,15640,15710,15710,15630,2289
|
|
20240627,113300,9861290290,15680,15720,15720,15680,631
|
|
20240627,113200,9851381530,15720,15720,15730,15720,151
|
|
20240627,113100,9849007350,15720,15730,15730,15720,4
|
|
20240627,113000,9848944440,15740,15750,15750,15740,194
|
|
20240627,112900,9845890830,15760,15770,15770,15740,8
|
|
20240627,112800,9845764710,15770,15660,15770,15650,908
|
|
20240627,112700,9831528480,15690,15660,15690,15650,2236
|
|
20240627,112600,9796514030,15660,15730,15730,15650,5138
|
|
20240627,112500,9715847080,15730,15750,15750,15730,2052
|
|
20240627,112400,9683540710,15750,15770,15770,15750,1089
|
|
20240627,112300,9666370340,15770,15800,15800,15770,762
|
|
20240627,112200,9654348950,15820,15800,15820,15790,266
|
|
20240627,112100,9650146550,15800,15770,15800,15770,62
|
|
20240627,112000,9649167210,15770,15770,15770,15770,387
|
|
20240627,111900,9643064220,15770,15800,15800,15770,259
|
|
20240627,111800,9638978790,15790,15800,15800,15790,63
|
|
20240627,111700,9637983770,15800,15790,15800,15780,252
|
|
20240627,111600,9634004030,15790,15780,15790,15750,649
|
|
20240627,111500,9623763930,15790,15790,15820,15790,288
|
|
20240627,111400,9619214490,15790,15720,15790,15720,1089
|
|
20240627,111300,9602079560,15720,15750,15750,15720,3754
|
|
20240627,111200,9543019500,15750,15770,15770,15750,1656
|
|
20240627,111100,9516928290,15770,15760,15770,15760,692
|
|
20240627,111000,9506015870,15760,15770,15770,15750,531
|
|
20240627,110900,9497647000,15750,15770,15770,15750,1087
|
|
20240627,110800,9480518790,15770,15760,15790,15750,654
|
|
20240627,110700,9470214410,15760,15780,15780,15750,4842
|
|
20240627,110600,9393885570,15780,15830,15830,15780,1066
|
|
20240627,110500,9377054220,15840,15850,15860,15830,345
|
|
20240627,110400,9371587650,15840,15860,15860,15790,1126
|
|
20240627,110300,9353772890,15860,15820,15860,15800,1236
|
|
20240627,110200,9334208640,15860,15820,15870,15810,968
|
|
20240627,110100,9318893760,15820,15850,15870,15810,986
|
|
20240627,110000,9303274410,15850,15820,15850,15790,947
|
|
20240627,105900,9288286520,15820,15780,15820,15770,965
|
|
20240627,105800,9273062840,15770,15820,15830,15770,3999
|
|
20240627,105700,9209910080,15820,15820,15830,15820,179
|
|
20240627,105600,9207078250,15820,15850,15850,15810,234
|
|
20240627,105500,9203377400,15800,15850,15860,15800,1082
|
|
20240627,105400,9186262890,15860,15820,15860,15820,567
|
|
20240627,105300,9177281370,15870,15870,15870,15810,2097
|
|
20240627,105200,9144084150,15870,15860,15870,15820,560
|
|
20240627,105100,9135201560,15860,15860,15870,15810,1208
|
|
20240627,105000,9116068980,15860,15860,15870,15820,479
|
|
20240627,104900,9108477340,15860,15870,15890,15810,1615
|
|
20240627,104800,9082841270,15880,15880,15880,15800,1284
|
|
20240627,104700,9062531840,15880,15900,15900,15820,1477
|
|
20240627,104600,9039133030,15900,15890,15900,15840,260
|
|
20240627,104500,9035008630,15890,15910,15910,15820,1771
|
|
20240627,104400,9006922860,15910,15930,15930,15900,399
|
|
20240627,104300,9000571070,15930,15940,15950,15880,2752
|
|
20240627,104200,8956775700,15950,15900,15950,15890,559
|
|
20240627,104100,8947869700,15890,15970,15970,15890,1582
|
|
20240627,104000,8922678160,15970,15990,15990,15920,1968
|
|
20240627,103900,8891305670,15990,15990,16000,15950,2090
|
|
20240627,103800,8857891670,15990,16000,16000,15960,1543
|
|
20240627,103700,8833223840,15960,15950,16010,15930,2278
|
|
20240627,103600,8796844070,15950,16010,16030,15950,2887
|
|
20240627,103500,8750683400,16010,15990,16030,15960,1903
|
|
20240627,103400,8720207170,15990,16000,16030,15970,956
|
|
20240627,103300,8704907730,16000,15970,16030,15940,4012
|
|
20240627,103200,8640738270,16010,15990,16010,15960,1806
|
|
20240627,103100,8611883610,15990,15950,16000,15940,3682
|
|
20240627,103000,8553062060,15950,15960,16060,15940,3725
|
|
20240627,102900,8493536760,15960,15940,16010,15940,6496
|
|
20240627,102800,8389689570,15990,15940,16000,15920,1623
|
|
20240627,102700,8363781120,15940,16060,16060,15900,4071
|
|
20240627,102600,8298760770,16060,15790,16080,15790,4033
|
|
20240627,102500,8234332730,15790,15790,15810,15780,1775
|
|
20240627,102400,8206288840,15770,15820,15820,15770,2199
|
|
20240627,102300,8171563020,15810,15840,15880,15800,1451
|
|
20240627,102200,8148614250,15840,15810,15890,15810,72
|
|
20240627,102100,8147474410,15920,15800,15920,15800,3720
|
|
20240627,102000,8088654530,15800,15860,15890,15800,2833
|
|
20240627,101900,8043796900,15860,15850,15860,15850,481
|
|
20240627,101800,8036170950,15850,15850,15850,15850,193
|
|
20240627,101700,8033111900,15850,15890,15890,15840,1164
|
|
20240627,101600,8014649770,15880,15880,15880,15880,0
|
|
20240627,101500,8014649770,15880,15910,15910,15870,798
|
|
20240627,101400,8001980370,15910,15860,15910,15860,44
|
|
20240627,101300,8001281770,15860,15840,15870,15840,576
|
|
20240627,101200,7992152340,15850,15890,15890,15840,1996
|
|
20240627,101100,7960494870,15910,15920,15920,15890,544
|
|
20240627,101000,7951838430,15890,15920,15920,15880,711
|
|
20240627,100900,7940539970,15920,15920,15920,15880,2000
|
|
20240627,100800,7908754100,15920,15980,15990,15900,409
|
|
20240627,100700,7902226970,15980,15850,15980,15850,1284
|
|
20240627,100600,7881860400,15850,15870,15870,15840,2608
|
|
20240627,100500,7840509820,15870,15870,15880,15870,3730
|
|
20240627,100400,7781314700,15880,15920,15920,15870,4499
|
|
20240627,100300,7709861330,15900,15910,15970,15900,2586
|
|
20240627,100200,7668720680,15920,15940,15980,15910,3688
|
|
20240627,100100,7609991370,15980,15950,15990,15940,1003
|
|
20240627,100000,7593998730,15950,15950,15990,15940,2981
|
|
20240627,095900,7546466200,15950,15950,16000,15940,2012
|
|
20240627,095800,7514358040,15990,16040,16040,15950,2283
|
|
20240627,095700,7477890670,16040,16040,16050,15990,455
|
|
20240627,095600,7470601840,16040,16090,16100,15990,3114
|
|
20240627,095500,7420686620,16090,16070,16100,16040,1581
|
|
20240627,095400,7395283200,16070,16080,16110,16050,1722
|
|
20240627,095300,7367596810,16080,16110,16110,16070,1723
|
|
20240627,095200,7339880440,16110,16040,16130,16030,2706
|
|
20240627,095100,7296326700,16070,16080,16090,16010,3367
|
|
20240627,095000,7242230280,16080,16130,16130,16050,2619
|
|
20240627,094900,7200127700,16130,15990,16160,15990,22846
|
|
20240627,094800,6834363170,16040,15990,16040,15970,2075
|
|
20240627,094700,6801139410,16040,16040,16050,15960,1212
|
|
20240627,094600,6781712850,16050,16030,16050,15970,5439
|
|
20240627,094500,6694592230,16030,16000,16050,15980,1983
|
|
20240627,094400,6662837240,15980,16050,16060,15980,2714
|
|
20240627,094300,6619399850,16050,16020,16050,15990,3972
|
|
20240627,094200,6555786500,16020,15980,16050,15950,8237
|
|
20240627,094100,6423927250,15980,15980,15980,15950,4939
|
|
20240627,094000,6345007890,15980,15930,15980,15900,3995
|
|
20240627,093900,6281266550,15930,15980,15980,15930,5916
|
|
20240627,093800,6186891930,15980,16060,16070,15950,3664
|
|
20240627,093700,6128237280,16060,16060,16070,16000,2332
|
|
20240627,093600,6090795520,16060,16020,16060,16000,2240
|
|
20240627,093500,6054871630,16020,15990,16050,15980,2435
|
|
20240627,093400,6015849650,16000,16030,16070,15990,4584
|
|
20240627,093300,5942437210,16030,15920,16040,15900,5756
|
|
20240627,093200,5850626340,15920,16060,16070,15910,6554
|
|
20240627,093100,5746031110,16060,15990,16080,15970,4421
|
|
20240627,093000,5675266110,15970,16080,16080,15970,8524
|
|
20240627,092900,5538793030,16080,16040,16100,16020,6273
|
|
20240627,092800,5438000070,16040,16140,16140,16040,7968
|
|
20240627,092700,5309863890,16140,16150,16170,16100,4241
|
|
20240627,092600,5241388990,16150,16130,16160,16110,4504
|
|
20240627,092500,5168686610,16130,16130,16160,16110,4614
|
|
20240627,092400,5094257610,16140,16140,16170,16100,8339
|
|
20240627,092300,4959603290,16100,16090,16160,16070,6447
|
|
20240627,092200,4855830610,16090,16210,16230,16060,9489
|
|
20240627,092100,4702687220,16210,16150,16230,16140,9505
|
|
20240627,092000,4548875740,16130,16150,16150,16130,7426
|
|
20240627,091900,4428979540,16150,16260,16260,16130,10354
|
|
20240627,091800,4261624410,16260,16300,16330,16160,8138
|
|
20240627,091700,4129517500,16300,16200,16330,16190,14846
|
|
20240627,091600,3888253170,16200,16200,16200,16190,9875
|
|
20240627,091500,3728293580,16200,16260,16280,16190,10361
|
|
20240627,091400,3560134830,16260,16180,16270,16160,8995
|
|
20240627,091300,3414324650,16180,16180,16180,16160,6033
|
|
20240627,091200,3316739840,16180,16230,16290,16160,11180
|
|
20240627,091100,3135312070,16270,16170,16270,16150,16149
|
|
20240627,091000,2873671350,16170,16220,16300,16120,15847
|
|
20240627,090900,2616983600,16190,16190,16220,16160,5103
|
|
20240627,090800,2534359320,16190,16350,16360,16070,17916
|
|
20240627,090700,2243842140,16350,16130,16360,16050,20123
|
|
20240627,090600,1917861580,16130,16100,16180,16050,12374
|
|
20240627,090500,1718289730,16100,16150,16180,16020,11801
|
|
20240627,090400,1528432440,16150,16140,16220,16100,8001
|
|
20240627,090300,1399157280,16140,16200,16210,16070,12471
|
|
20240627,090200,1197961180,16200,16100,16200,16070,8210
|
|
20240627,090100,1065704300,16100,16000,16380,16000,29242
|
|
20240627,090000,595026050,16000,15880,16350,15870,37103
|