778 lines
41 KiB
CSV
778 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,215500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,215400,7892443100,14050,14050,14050,14050,0
|
|
20240628,215300,7892443100,14050,14050,14050,14050,0
|
|
20240628,215200,7892443100,14050,14050,14050,14050,0
|
|
20240628,215100,7892443100,14050,14050,14050,14050,0
|
|
20240628,215000,7892443100,14050,14050,14050,14050,0
|
|
20240628,214900,7892443100,14050,14050,14050,14050,0
|
|
20240628,214800,7892443100,14050,14050,14050,14050,0
|
|
20240628,214700,7892443100,14050,14050,14050,14050,0
|
|
20240628,214600,7892443100,14050,14050,14050,14050,0
|
|
20240628,214500,7892443100,14050,14050,14050,14050,0
|
|
20240628,214400,7892443100,14050,14050,14050,14050,0
|
|
20240628,214300,7892443100,14050,14050,14050,14050,0
|
|
20240628,214200,7892443100,14050,14050,14050,14050,0
|
|
20240628,214100,7892443100,14050,14050,14050,14050,0
|
|
20240628,214000,7892443100,14050,14050,14050,14050,0
|
|
20240628,213900,7892443100,14050,14050,14050,14050,0
|
|
20240628,213800,7892443100,14050,14050,14050,14050,0
|
|
20240628,213700,7892443100,14050,14050,14050,14050,0
|
|
20240628,213600,7892443100,14050,14050,14050,14050,0
|
|
20240628,213500,7892443100,14050,14050,14050,14050,0
|
|
20240628,213400,7892443100,14050,14050,14050,14050,0
|
|
20240628,213300,7892443100,14050,14050,14050,14050,0
|
|
20240628,213200,7892443100,14050,14050,14050,14050,0
|
|
20240628,213100,7892443100,14050,14050,14050,14050,0
|
|
20240628,213000,7892443100,14050,14050,14050,14050,0
|
|
20240628,212900,7892443100,14050,14050,14050,14050,0
|
|
20240628,212800,7892443100,14050,14050,14050,14050,0
|
|
20240628,212700,7892443100,14050,14050,14050,14050,0
|
|
20240628,212600,7892443100,14050,14050,14050,14050,0
|
|
20240628,212500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,212400,7892443100,14050,14050,14050,14050,0
|
|
20240628,212300,7892443100,14050,14050,14050,14050,0
|
|
20240628,212200,7892443100,14050,14050,14050,14050,0
|
|
20240628,212100,7892443100,14050,14050,14050,14050,0
|
|
20240628,212000,7892443100,14050,14050,14050,14050,0
|
|
20240628,211900,7892443100,14050,14050,14050,14050,0
|
|
20240628,211800,7892443100,14050,14050,14050,14050,0
|
|
20240628,211700,7892443100,14050,14050,14050,14050,0
|
|
20240628,211600,7892443100,14050,14050,14050,14050,0
|
|
20240628,211500,7892443100,14050,14050,14050,14050,0
|
|
20240628,211400,7892443100,14050,14050,14050,14050,0
|
|
20240628,211300,7892443100,14050,14050,14050,14050,0
|
|
20240628,211200,7892443100,14050,14050,14050,14050,0
|
|
20240628,211100,7892443100,14050,14050,14050,14050,0
|
|
20240628,211000,7892443100,14050,14050,14050,14050,0
|
|
20240628,210900,7892443100,14050,14050,14050,14050,0
|
|
20240628,210800,7892443100,14050,14050,14050,14050,0
|
|
20240628,210700,7892443100,14050,14050,14050,14050,0
|
|
20240628,210600,7892443100,14050,14050,14050,14050,0
|
|
20240628,210500,7892443100,14050,14050,14050,14050,0
|
|
20240628,210400,7892443100,14050,14050,14050,14050,0
|
|
20240628,210300,7892443100,14050,14050,14050,14050,0
|
|
20240628,210200,7892443100,14050,14050,14050,14050,0
|
|
20240628,210100,7892443100,14050,14050,14050,14050,0
|
|
20240628,210000,7892443100,14050,14050,14050,14050,0
|
|
20240628,205900,7892443100,14050,14050,14050,14050,0
|
|
20240628,205800,7892443100,14050,14050,14050,14050,0
|
|
20240628,205700,7892443100,14050,14050,14050,14050,0
|
|
20240628,205600,7892443100,14050,14050,14050,14050,0
|
|
20240628,205500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,205400,7892443100,14050,14050,14050,14050,0
|
|
20240628,205300,7892443100,14050,14050,14050,14050,0
|
|
20240628,205200,7892443100,14050,14050,14050,14050,0
|
|
20240628,205100,7892443100,14050,14050,14050,14050,0
|
|
20240628,205000,7892443100,14050,14050,14050,14050,0
|
|
20240628,204900,7892443100,14050,14050,14050,14050,0
|
|
20240628,204800,7892443100,14050,14050,14050,14050,0
|
|
20240628,204700,7892443100,14050,14050,14050,14050,0
|
|
20240628,204600,7892443100,14050,14050,14050,14050,0
|
|
20240628,204500,7892443100,14050,14050,14050,14050,0
|
|
20240628,204400,7892443100,14050,14050,14050,14050,0
|
|
20240628,204300,7892443100,14050,14050,14050,14050,0
|
|
20240628,204200,7892443100,14050,14050,14050,14050,0
|
|
20240628,204100,7892443100,14050,14050,14050,14050,0
|
|
20240628,204000,7892443100,14050,14050,14050,14050,0
|
|
20240628,203900,7892443100,14050,14050,14050,14050,0
|
|
20240628,203800,7892443100,14050,14050,14050,14050,0
|
|
20240628,203700,7892443100,14050,14050,14050,14050,0
|
|
20240628,203600,7892443100,14050,14050,14050,14050,0
|
|
20240628,203500,7892443100,14050,14050,14050,14050,0
|
|
20240628,203400,7892443100,14050,14050,14050,14050,0
|
|
20240628,203300,7892443100,14050,14050,14050,14050,0
|
|
20240628,203200,7892443100,14050,14050,14050,14050,0
|
|
20240628,203100,7892443100,14050,14050,14050,14050,0
|
|
20240628,203000,7892443100,14050,14050,14050,14050,0
|
|
20240628,202900,7892443100,14050,14050,14050,14050,0
|
|
20240628,202800,7892443100,14050,14050,14050,14050,0
|
|
20240628,202700,7892443100,14050,14050,14050,14050,0
|
|
20240628,202600,7892443100,14050,14050,14050,14050,0
|
|
20240628,202500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,202400,7892443100,14050,14050,14050,14050,0
|
|
20240628,202300,7892443100,14050,14050,14050,14050,0
|
|
20240628,202200,7892443100,14050,14050,14050,14050,0
|
|
20240628,202100,7892443100,14050,14050,14050,14050,0
|
|
20240628,202000,7892443100,14050,14050,14050,14050,0
|
|
20240628,201900,7892443100,14050,14050,14050,14050,0
|
|
20240628,201800,7892443100,14050,14050,14050,14050,0
|
|
20240628,201700,7892443100,14050,14050,14050,14050,0
|
|
20240628,201600,7892443100,14050,14050,14050,14050,0
|
|
20240628,201500,7892443100,14050,14050,14050,14050,0
|
|
20240628,201400,7892443100,14050,14050,14050,14050,0
|
|
20240628,201300,7892443100,14050,14050,14050,14050,0
|
|
20240628,201200,7892443100,14050,14050,14050,14050,0
|
|
20240628,201100,7892443100,14050,14050,14050,14050,0
|
|
20240628,201000,7892443100,14050,14050,14050,14050,0
|
|
20240628,200900,7892443100,14050,14050,14050,14050,0
|
|
20240628,200800,7892443100,14050,14050,14050,14050,0
|
|
20240628,200700,7892443100,14050,14050,14050,14050,0
|
|
20240628,200600,7892443100,14050,14050,14050,14050,0
|
|
20240628,200500,7892443100,14050,14050,14050,14050,0
|
|
20240628,200400,7892443100,14050,14050,14050,14050,0
|
|
20240628,200300,7892443100,14050,14050,14050,14050,0
|
|
20240628,200200,7892443100,14050,14050,14050,14050,0
|
|
20240628,200100,7892443100,14050,14050,14050,14050,0
|
|
20240628,200000,7892443100,14050,14050,14050,14050,0
|
|
20240628,195900,7892443100,14050,14050,14050,14050,0
|
|
20240628,195800,7892443100,14050,14050,14050,14050,0
|
|
20240628,195700,7892443100,14050,14050,14050,14050,0
|
|
20240628,195600,7892443100,14050,14050,14050,14050,0
|
|
20240628,195500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,195400,7892443100,14050,14050,14050,14050,0
|
|
20240628,195300,7892443100,14050,14050,14050,14050,0
|
|
20240628,195200,7892443100,14050,14050,14050,14050,0
|
|
20240628,195100,7892443100,14050,14050,14050,14050,0
|
|
20240628,195000,7892443100,14050,14050,14050,14050,0
|
|
20240628,194900,7892443100,14050,14050,14050,14050,0
|
|
20240628,194800,7892443100,14050,14050,14050,14050,0
|
|
20240628,194700,7892443100,14050,14050,14050,14050,0
|
|
20240628,194600,7892443100,14050,14050,14050,14050,0
|
|
20240628,194500,7892443100,14050,14050,14050,14050,0
|
|
20240628,194400,7892443100,14050,14050,14050,14050,0
|
|
20240628,194300,7892443100,14050,14050,14050,14050,0
|
|
20240628,194200,7892443100,14050,14050,14050,14050,0
|
|
20240628,194100,7892443100,14050,14050,14050,14050,0
|
|
20240628,194000,7892443100,14050,14050,14050,14050,0
|
|
20240628,193900,7892443100,14050,14050,14050,14050,0
|
|
20240628,193800,7892443100,14050,14050,14050,14050,0
|
|
20240628,193700,7892443100,14050,14050,14050,14050,0
|
|
20240628,193600,7892443100,14050,14050,14050,14050,0
|
|
20240628,193500,7892443100,14050,14050,14050,14050,0
|
|
20240628,193400,7892443100,14050,14050,14050,14050,0
|
|
20240628,193300,7892443100,14050,14050,14050,14050,0
|
|
20240628,193200,7892443100,14050,14050,14050,14050,0
|
|
20240628,193100,7892443100,14050,14050,14050,14050,0
|
|
20240628,193000,7892443100,14050,14050,14050,14050,0
|
|
20240628,192900,7892443100,14050,14050,14050,14050,0
|
|
20240628,192800,7892443100,14050,14050,14050,14050,0
|
|
20240628,192700,7892443100,14050,14050,14050,14050,0
|
|
20240628,192600,7892443100,14050,14050,14050,14050,0
|
|
20240628,192500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,192400,7892443100,14050,14050,14050,14050,0
|
|
20240628,192300,7892443100,14050,14050,14050,14050,0
|
|
20240628,192200,7892443100,14050,14050,14050,14050,0
|
|
20240628,192100,7892443100,14050,14050,14050,14050,0
|
|
20240628,192000,7892443100,14050,14050,14050,14050,0
|
|
20240628,191900,7892443100,14050,14050,14050,14050,0
|
|
20240628,191800,7892443100,14050,14050,14050,14050,0
|
|
20240628,191700,7892443100,14050,14050,14050,14050,0
|
|
20240628,191600,7892443100,14050,14050,14050,14050,0
|
|
20240628,191500,7892443100,14050,14050,14050,14050,0
|
|
20240628,191400,7892443100,14050,14050,14050,14050,0
|
|
20240628,191300,7892443100,14050,14050,14050,14050,0
|
|
20240628,191200,7892443100,14050,14050,14050,14050,0
|
|
20240628,191100,7892443100,14050,14050,14050,14050,0
|
|
20240628,191000,7892443100,14050,14050,14050,14050,0
|
|
20240628,190900,7892443100,14050,14050,14050,14050,0
|
|
20240628,190800,7892443100,14050,14050,14050,14050,0
|
|
20240628,190700,7892443100,14050,14050,14050,14050,0
|
|
20240628,190600,7892443100,14050,14050,14050,14050,0
|
|
20240628,190500,7892443100,14050,14050,14050,14050,0
|
|
20240628,190400,7892443100,14050,14050,14050,14050,0
|
|
20240628,190300,7892443100,14050,14050,14050,14050,0
|
|
20240628,190200,7892443100,14050,14050,14050,14050,0
|
|
20240628,190100,7892443100,14050,14050,14050,14050,0
|
|
20240628,190000,7892443100,14050,14050,14050,14050,0
|
|
20240628,185900,7892443100,14050,14050,14050,14050,0
|
|
20240628,185800,7892443100,14050,14050,14050,14050,0
|
|
20240628,185700,7892443100,14050,14050,14050,14050,0
|
|
20240628,185600,7892443100,14050,14050,14050,14050,0
|
|
20240628,185500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,185400,7892443100,14050,14050,14050,14050,0
|
|
20240628,185300,7892443100,14050,14050,14050,14050,0
|
|
20240628,185200,7892443100,14050,14050,14050,14050,0
|
|
20240628,185100,7892443100,14050,14050,14050,14050,0
|
|
20240628,185000,7892443100,14050,14050,14050,14050,0
|
|
20240628,184900,7892443100,14050,14050,14050,14050,0
|
|
20240628,184800,7892443100,14050,14050,14050,14050,0
|
|
20240628,184700,7892443100,14050,14050,14050,14050,0
|
|
20240628,184600,7892443100,14050,14050,14050,14050,0
|
|
20240628,184500,7892443100,14050,14050,14050,14050,0
|
|
20240628,184400,7892443100,14050,14050,14050,14050,0
|
|
20240628,184300,7892443100,14050,14050,14050,14050,0
|
|
20240628,184200,7892443100,14050,14050,14050,14050,0
|
|
20240628,184100,7892443100,14050,14050,14050,14050,0
|
|
20240628,184000,7892443100,14050,14050,14050,14050,0
|
|
20240628,183900,7892443100,14050,14050,14050,14050,0
|
|
20240628,183800,7892443100,14050,14050,14050,14050,0
|
|
20240628,183700,7892443100,14050,14050,14050,14050,0
|
|
20240628,183600,7892443100,14050,14050,14050,14050,0
|
|
20240628,183500,7892443100,14050,14050,14050,14050,0
|
|
20240628,183400,7892443100,14050,14050,14050,14050,0
|
|
20240628,183300,7892443100,14050,14050,14050,14050,0
|
|
20240628,183200,7892443100,14050,14050,14050,14050,0
|
|
20240628,183100,7892443100,14050,14050,14050,14050,0
|
|
20240628,183000,7892443100,14050,14050,14050,14050,0
|
|
20240628,182900,7892443100,14050,14050,14050,14050,0
|
|
20240628,182800,7892443100,14050,14050,14050,14050,0
|
|
20240628,182700,7892443100,14050,14050,14050,14050,0
|
|
20240628,182600,7892443100,14050,14050,14050,14050,0
|
|
20240628,182500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,182400,7892443100,14050,14050,14050,14050,0
|
|
20240628,182300,7892443100,14050,14050,14050,14050,0
|
|
20240628,182200,7892443100,14050,14050,14050,14050,0
|
|
20240628,182100,7892443100,14050,14050,14050,14050,0
|
|
20240628,182000,7892443100,14050,14050,14050,14050,0
|
|
20240628,181900,7892443100,14050,14050,14050,14050,0
|
|
20240628,181800,7892443100,14050,14050,14050,14050,0
|
|
20240628,181700,7892443100,14050,14050,14050,14050,0
|
|
20240628,181600,7892443100,14050,14050,14050,14050,0
|
|
20240628,181500,7892443100,14050,14050,14050,14050,0
|
|
20240628,181400,7892443100,14050,14050,14050,14050,0
|
|
20240628,181300,7892443100,14050,14050,14050,14050,0
|
|
20240628,181200,7892443100,14050,14050,14050,14050,0
|
|
20240628,181100,7892443100,14050,14050,14050,14050,0
|
|
20240628,181000,7892443100,14050,14050,14050,14050,0
|
|
20240628,180900,7892443100,14050,14050,14050,14050,0
|
|
20240628,180800,7892443100,14050,14050,14050,14050,0
|
|
20240628,180700,7892443100,14050,14050,14050,14050,0
|
|
20240628,180600,7892443100,14050,14050,14050,14050,0
|
|
20240628,180500,7892443100,14050,14050,14050,14050,0
|
|
20240628,180400,7892443100,14050,14050,14050,14050,0
|
|
20240628,180300,7892443100,14050,14050,14050,14050,0
|
|
20240628,180200,7892443100,14050,14050,14050,14050,0
|
|
20240628,180100,7892443100,14050,14050,14050,14050,0
|
|
20240628,180000,7892443100,14050,14050,14050,14050,0
|
|
20240628,175900,7892443100,14050,14050,14050,14050,0
|
|
20240628,175800,7892443100,14050,14050,14050,14050,0
|
|
20240628,175700,7892443100,14050,14050,14050,14050,0
|
|
20240628,175600,7892443100,14050,14050,14050,14050,0
|
|
20240628,175500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,175400,7892443100,14050,14050,14050,14050,0
|
|
20240628,175300,7892443100,14050,14050,14050,14050,0
|
|
20240628,175200,7892443100,14050,14050,14050,14050,0
|
|
20240628,175100,7892443100,14050,14050,14050,14050,0
|
|
20240628,175000,7892443100,14050,14050,14050,14050,0
|
|
20240628,174900,7892443100,14050,14050,14050,14050,0
|
|
20240628,174800,7892443100,14050,14050,14050,14050,0
|
|
20240628,174700,7892443100,14050,14050,14050,14050,0
|
|
20240628,174600,7892443100,14050,14050,14050,14050,0
|
|
20240628,174500,7892443100,14050,14050,14050,14050,0
|
|
20240628,174400,7892443100,14050,14050,14050,14050,0
|
|
20240628,174300,7892443100,14050,14050,14050,14050,0
|
|
20240628,174200,7892443100,14050,14050,14050,14050,0
|
|
20240628,174100,7892443100,14050,14050,14050,14050,0
|
|
20240628,174000,7892443100,14050,14050,14050,14050,0
|
|
20240628,173900,7892443100,14050,14050,14050,14050,0
|
|
20240628,173800,7892443100,14050,14050,14050,14050,0
|
|
20240628,173700,7892443100,14050,14050,14050,14050,0
|
|
20240628,173600,7892443100,14050,14050,14050,14050,0
|
|
20240628,173500,7892443100,14050,14050,14050,14050,0
|
|
20240628,173400,7892443100,14050,14050,14050,14050,0
|
|
20240628,173300,7892443100,14050,14050,14050,14050,0
|
|
20240628,173200,7892443100,14050,14050,14050,14050,0
|
|
20240628,173100,7892443100,14050,14050,14050,14050,0
|
|
20240628,173000,7892443100,14050,14050,14050,14050,0
|
|
20240628,172900,7892443100,14050,14050,14050,14050,0
|
|
20240628,172800,7892443100,14050,14050,14050,14050,0
|
|
20240628,172700,7892443100,14050,14050,14050,14050,0
|
|
20240628,172600,7892443100,14050,14050,14050,14050,0
|
|
20240628,172500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,172400,7892443100,14050,14050,14050,14050,0
|
|
20240628,172300,7892443100,14050,14050,14050,14050,0
|
|
20240628,172200,7892443100,14050,14050,14050,14050,0
|
|
20240628,172100,7892443100,14050,14050,14050,14050,0
|
|
20240628,172000,7892443100,14050,14050,14050,14050,0
|
|
20240628,171900,7892443100,14050,14050,14050,14050,0
|
|
20240628,171800,7892443100,14050,14050,14050,14050,0
|
|
20240628,171700,7892443100,14050,14050,14050,14050,0
|
|
20240628,171600,7892443100,14050,14050,14050,14050,0
|
|
20240628,171500,7892443100,14050,14050,14050,14050,0
|
|
20240628,171400,7892443100,14050,14050,14050,14050,0
|
|
20240628,171300,7892443100,14050,14050,14050,14050,0
|
|
20240628,171200,7892443100,14050,14050,14050,14050,0
|
|
20240628,171100,7892443100,14050,14050,14050,14050,0
|
|
20240628,171000,7892443100,14050,14050,14050,14050,0
|
|
20240628,170900,7892443100,14050,14050,14050,14050,0
|
|
20240628,170800,7892443100,14050,14050,14050,14050,0
|
|
20240628,170700,7892443100,14050,14050,14050,14050,0
|
|
20240628,170600,7892443100,14050,14050,14050,14050,0
|
|
20240628,170500,7892443100,14050,14050,14050,14050,0
|
|
20240628,170400,7892443100,14050,14050,14050,14050,0
|
|
20240628,170300,7892443100,14050,14050,14050,14050,0
|
|
20240628,170200,7892443100,14050,14050,14050,14050,0
|
|
20240628,170100,7892443100,14050,14050,14050,14050,0
|
|
20240628,170000,7892443100,14050,14050,14050,14050,0
|
|
20240628,165900,7892443100,14050,14050,14050,14050,0
|
|
20240628,165800,7892443100,14050,14050,14050,14050,0
|
|
20240628,165700,7892443100,14050,14050,14050,14050,0
|
|
20240628,165600,7892443100,14050,14050,14050,14050,0
|
|
20240628,165500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,165400,7892443100,14050,14050,14050,14050,0
|
|
20240628,165300,7892443100,14050,14050,14050,14050,0
|
|
20240628,165200,7892443100,14050,14050,14050,14050,0
|
|
20240628,165100,7892443100,14050,14050,14050,14050,0
|
|
20240628,165000,7892443100,14050,14050,14050,14050,0
|
|
20240628,164900,7892443100,14050,14050,14050,14050,0
|
|
20240628,164800,7892443100,14050,14050,14050,14050,0
|
|
20240628,164700,7892443100,14050,14050,14050,14050,0
|
|
20240628,164600,7892443100,14050,14050,14050,14050,0
|
|
20240628,164500,7892443100,14050,14050,14050,14050,0
|
|
20240628,164400,7892443100,14050,14050,14050,14050,0
|
|
20240628,164300,7892443100,14050,14050,14050,14050,0
|
|
20240628,164200,7892443100,14050,14050,14050,14050,0
|
|
20240628,164100,7892443100,14050,14050,14050,14050,0
|
|
20240628,164000,7892443100,14050,14050,14050,14050,0
|
|
20240628,163900,7892443100,14050,14050,14050,14050,0
|
|
20240628,163800,7892443100,14050,14050,14050,14050,0
|
|
20240628,163700,7892443100,14050,14050,14050,14050,0
|
|
20240628,163600,7892443100,14050,14050,14050,14050,0
|
|
20240628,163500,7892443100,14050,14050,14050,14050,0
|
|
20240628,163400,7892443100,14050,14050,14050,14050,0
|
|
20240628,163300,7892443100,14050,14050,14050,14050,0
|
|
20240628,163200,7892443100,14050,14050,14050,14050,0
|
|
20240628,163100,7892443100,14050,14050,14050,14050,0
|
|
20240628,163000,7892443100,14050,14050,14050,14050,0
|
|
20240628,162900,7892443100,14050,14050,14050,14050,0
|
|
20240628,162800,7892443100,14050,14050,14050,14050,0
|
|
20240628,162700,7892443100,14050,14050,14050,14050,0
|
|
20240628,162600,7892443100,14050,14050,14050,14050,0
|
|
20240628,162500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,162400,7892443100,14050,14050,14050,14050,0
|
|
20240628,162300,7892443100,14050,14050,14050,14050,0
|
|
20240628,162200,7892443100,14050,14050,14050,14050,0
|
|
20240628,162100,7892443100,14050,14050,14050,14050,0
|
|
20240628,162000,7892443100,14050,14050,14050,14050,0
|
|
20240628,161900,7892443100,14050,14050,14050,14050,0
|
|
20240628,161800,7892443100,14050,14050,14050,14050,0
|
|
20240628,161700,7892443100,14050,14050,14050,14050,0
|
|
20240628,161600,7892443100,14050,14050,14050,14050,0
|
|
20240628,161500,7892443100,14050,14050,14050,14050,0
|
|
20240628,161400,7892443100,14050,14050,14050,14050,0
|
|
20240628,161300,7892443100,14050,14050,14050,14050,0
|
|
20240628,161200,7892443100,14050,14050,14050,14050,0
|
|
20240628,161100,7892443100,14050,14050,14050,14050,0
|
|
20240628,161000,7892443100,14050,14050,14050,14050,0
|
|
20240628,160900,7892443100,14050,14050,14050,14050,0
|
|
20240628,160800,7892443100,14050,14050,14050,14050,0
|
|
20240628,160700,7892443100,14050,14050,14050,14050,0
|
|
20240628,160600,7892443100,14050,14050,14050,14050,0
|
|
20240628,160500,7892443100,14050,14050,14050,14050,0
|
|
20240628,160400,7892443100,14050,14050,14050,14050,0
|
|
20240628,160300,7892443100,14050,14050,14050,14050,0
|
|
20240628,160200,7892443100,14050,14050,14050,14050,0
|
|
20240628,160100,7892443100,14050,14050,14050,14050,0
|
|
20240628,160000,7892443100,14050,14050,14050,14050,0
|
|
20240628,155900,7892443100,14050,14050,14050,14050,0
|
|
20240628,155800,7892443100,14050,14050,14050,14050,0
|
|
20240628,155700,7892443100,14050,14050,14050,14050,0
|
|
20240628,155600,7892443100,14050,14050,14050,14050,0
|
|
20240628,155500,7892443100,14050,14050,14050,14050,8691
|
|
20240628,155400,7892443100,14050,14050,14050,14050,0
|
|
20240628,155300,7892443100,14050,14050,14050,14050,0
|
|
20240628,155200,7892443100,14050,14050,14050,14050,0
|
|
20240628,155100,7892443100,14050,14050,14050,14050,0
|
|
20240628,155000,7892443100,14050,14050,14050,14050,0
|
|
20240628,154900,7892443100,14050,14050,14050,14050,0
|
|
20240628,154800,7892443100,14050,14050,14050,14050,0
|
|
20240628,154700,7892443100,14050,14050,14050,14050,0
|
|
20240628,154600,7892443100,14050,14050,14050,14050,0
|
|
20240628,154500,7892443100,14050,14050,14050,14050,0
|
|
20240628,154400,7892443100,14050,14050,14050,14050,0
|
|
20240628,154300,7892443100,14050,14050,14050,14050,0
|
|
20240628,154200,7892443100,14050,14050,14050,14050,0
|
|
20240628,154100,7892443100,14050,14050,14050,14050,0
|
|
20240628,154000,7892443100,14050,14050,14050,14050,0
|
|
20240628,153900,7892443100,14050,14050,14050,14050,0
|
|
20240628,153800,7892443100,14050,14050,14050,14050,0
|
|
20240628,153700,7892443100,14050,14050,14050,14050,0
|
|
20240628,153600,7892443100,14050,14050,14050,14050,0
|
|
20240628,153500,7892443100,14050,14050,14050,14050,0
|
|
20240628,153400,7892443100,14050,14050,14050,14050,0
|
|
20240628,153300,7892443100,14050,14050,14050,14050,0
|
|
20240628,153200,7892443100,14050,14050,14050,14050,0
|
|
20240628,153100,7892443100,14050,14050,14050,14050,0
|
|
20240628,153000,7892443100,14050,14050,14050,14050,8691
|
|
20240628,152900,7770334550,14080,14080,14080,14080,0
|
|
20240628,152800,7770334550,14080,14080,14080,14080,0
|
|
20240628,152700,7770334550,14080,14080,14080,14080,0
|
|
20240628,152600,7770334550,14080,14080,14080,14080,0
|
|
20240628,152500,7770334550,14080,14080,14080,14080,0
|
|
20240628,152400,7770334550,14080,14080,14080,14080,0
|
|
20240628,152300,7770334550,14080,14080,14080,14080,0
|
|
20240628,152200,7770334550,14080,14080,14080,14080,0
|
|
20240628,152100,7770334550,14080,14080,14080,14080,0
|
|
20240628,152000,7770334550,14080,14080,14080,14080,0
|
|
20240628,151900,7770334550,14080,14090,14100,14070,1350
|
|
20240628,151800,7751317380,14090,14110,14110,14090,976
|
|
20240628,151700,7737554070,14110,14120,14130,14100,742
|
|
20240628,151600,7727079430,14120,14130,14150,14120,1624
|
|
20240628,151500,7704114940,14130,14110,14140,14110,1584
|
|
20240628,151400,7681739450,14120,14050,14120,14050,644
|
|
20240628,151300,7672670380,14050,14060,14080,14050,2798
|
|
20240628,151200,7633355670,14070,14080,14090,14070,919
|
|
20240628,151100,7620415780,14080,14110,14120,14080,1024
|
|
20240628,151000,7605975600,14110,14120,14130,14110,483
|
|
20240628,150900,7599157130,14120,14130,14130,14120,146
|
|
20240628,150800,7597095150,14110,14110,14120,14110,786
|
|
20240628,150700,7586003790,14120,14130,14130,14120,206
|
|
20240628,150600,7583093110,14110,14140,14140,14110,462
|
|
20240628,150500,7576566220,14140,14110,14140,14110,592
|
|
20240628,150400,7568202570,14110,14110,14120,14090,952
|
|
20240628,150300,7554763940,14110,14120,14130,14100,1656
|
|
20240628,150200,7531381450,14120,14070,14120,14070,731
|
|
20240628,150100,7521077530,14070,14060,14070,14060,198
|
|
20240628,150000,7518292710,14070,14060,14070,14050,268
|
|
20240628,145900,7514525960,14050,14060,14060,14050,309
|
|
20240628,145800,7510183600,14060,14010,14060,14010,602
|
|
20240628,145700,7501728920,14010,13980,14030,13980,4181
|
|
20240628,145600,7443189790,13990,14040,14060,13990,8491
|
|
20240628,145500,7324213610,14040,14080,14090,14030,6649
|
|
20240628,145400,7230777400,14090,14120,14120,14080,3339
|
|
20240628,145300,7183716150,14140,14150,14150,14120,3427
|
|
20240628,145200,7135285570,14140,14160,14160,14140,1025
|
|
20240628,145100,7120780550,14150,14150,14160,14140,1124
|
|
20240628,145000,7104875430,14150,14150,14160,14150,1191
|
|
20240628,144900,7088021720,14160,14150,14160,14150,1349
|
|
20240628,144800,7068929620,14160,14150,14160,14140,1633
|
|
20240628,144700,7045814030,14160,14160,14160,14150,4154
|
|
20240628,144600,6986997100,14160,14150,14160,14140,2940
|
|
20240628,144500,6945372550,14140,14130,14160,14130,2111
|
|
20240628,144400,6915526100,14140,14160,14160,14130,1128
|
|
20240628,144300,6899566230,14160,14160,14160,14140,229
|
|
20240628,144200,6896326050,14150,14160,14160,14130,2035
|
|
20240628,144100,6867532030,14160,14170,14170,14140,4183
|
|
20240628,144000,6808336860,14170,14220,14220,14170,6189
|
|
20240628,143900,6720481840,14220,14240,14240,14220,960
|
|
20240628,143800,6706825250,14240,14240,14250,14230,175
|
|
20240628,143700,6704333650,14240,14260,14280,14230,989
|
|
20240628,143600,6690240690,14250,14270,14270,14210,2869
|
|
20240628,143500,6649424930,14270,14260,14290,14250,24
|
|
20240628,143400,6649082320,14250,14280,14290,14250,42
|
|
20240628,143300,6648483000,14280,14290,14290,14230,3725
|
|
20240628,143200,6595404730,14290,14270,14290,14270,1137
|
|
20240628,143100,6579179580,14270,14290,14300,14270,629
|
|
20240628,143000,6570196480,14300,14300,14300,14300,4
|
|
20240628,142900,6570139280,14270,14300,14300,14270,370
|
|
20240628,142800,6564858480,14300,14300,14300,14270,239
|
|
20240628,142700,6561444930,14280,14290,14290,14270,528
|
|
20240628,142600,6553910170,14290,14290,14290,14270,1083
|
|
20240628,142500,6538441600,14280,14300,14300,14280,180
|
|
20240628,142400,6535868840,14280,14300,14300,14280,223
|
|
20240628,142300,6532684220,14300,14290,14300,14280,317
|
|
20240628,142200,6528156120,14290,14310,14310,14290,83
|
|
20240628,142100,6526968880,14310,14320,14320,14310,155
|
|
20240628,142000,6524749790,14340,14340,14350,14340,306
|
|
20240628,141900,6520360430,14340,14310,14340,14300,589
|
|
20240628,141800,6511923270,14310,14280,14310,14280,546
|
|
20240628,141700,6504116970,14280,14290,14290,14280,2749
|
|
20240628,141600,6464861210,14290,14290,14290,14280,354
|
|
20240628,141500,6459805230,14290,14290,14290,14280,355
|
|
20240628,141400,6454732310,14290,14290,14300,14290,107
|
|
20240628,141300,6453203130,14290,14300,14300,14290,143
|
|
20240628,141200,6451159430,14300,14300,14300,14280,47
|
|
20240628,141100,6450488110,14280,14280,14290,14270,2464
|
|
20240628,141000,6415307680,14280,14300,14300,14280,372
|
|
20240628,140900,6409991110,14300,14310,14310,14300,701
|
|
20240628,140800,6399965960,14300,14310,14310,14300,247
|
|
20240628,140700,6396432530,14310,14320,14320,14310,404
|
|
20240628,140600,6390650810,14320,14340,14340,14320,354
|
|
20240628,140500,6385574820,14340,14330,14340,14320,745
|
|
20240628,140400,6374904090,14330,14340,14340,14320,66
|
|
20240628,140300,6373958530,14320,14320,14320,14320,4
|
|
20240628,140200,6373901250,14350,14300,14350,14300,36
|
|
20240628,140100,6373384890,14310,14290,14310,14290,1202
|
|
20240628,140000,6356193870,14290,14300,14300,14290,534
|
|
20240628,135900,6348562460,14300,14340,14340,14300,445
|
|
20240628,135800,6342192790,14340,14360,14360,14340,310
|
|
20240628,135700,6337743740,14360,14360,14360,14350,89
|
|
20240628,135600,6336466200,14360,14340,14360,14340,411
|
|
20240628,135500,6330566360,14330,14320,14360,14320,326
|
|
20240628,135400,6325894270,14320,14320,14350,14320,515
|
|
20240628,135300,6318515460,14320,14330,14340,14320,203
|
|
20240628,135200,6315606300,14330,14330,14350,14320,346
|
|
20240628,135100,6310648130,14350,14320,14350,14320,305
|
|
20240628,135000,6306274220,14320,14320,14330,14310,126
|
|
20240628,134900,6304470060,14330,14320,14330,14300,29
|
|
20240628,134800,6304055270,14320,14310,14320,14310,49
|
|
20240628,134700,6303353730,14300,14290,14300,14290,315
|
|
20240628,134600,6298852280,14290,14300,14300,14280,1711
|
|
20240628,134500,6274417380,14300,14310,14310,14290,611
|
|
20240628,134400,6265680160,14310,14320,14320,14310,375
|
|
20240628,134300,6260313880,14310,14330,14330,14310,381
|
|
20240628,134200,6254861380,14320,14330,14330,14310,72
|
|
20240628,134100,6253830850,14330,14310,14380,14310,551
|
|
20240628,134000,6245945790,14300,14370,14370,14300,3081
|
|
20240628,133900,6201815050,14380,14400,14400,14380,1304
|
|
20240628,133800,6183046590,14400,14400,14430,14400,75
|
|
20240628,133700,6181966290,14400,14400,14400,14400,103
|
|
20240628,133600,6180483090,14400,14410,14410,14400,5756
|
|
20240628,133500,6097594410,14410,14410,14410,14410,5
|
|
20240628,133400,6097522360,14430,14410,14430,14400,461
|
|
20240628,133300,6090875810,14410,14410,14410,14410,328
|
|
20240628,133200,6086149330,14410,14400,14410,14400,116
|
|
20240628,133100,6084478060,14400,14390,14400,14390,194
|
|
20240628,133000,6081685400,14390,14400,14400,14390,278
|
|
20240628,132900,6077684930,14400,14350,14400,14350,289
|
|
20240628,132800,6073528490,14350,14350,14350,14350,62
|
|
20240628,132700,6072638790,14350,14350,14390,14350,41
|
|
20240628,132600,6072050400,14350,14350,14350,14340,595
|
|
20240628,132500,6063514180,14350,14380,14380,14350,758
|
|
20240628,132400,6052621160,14380,14350,14380,14350,323
|
|
20240628,132300,6047980570,14350,14310,14350,14310,93
|
|
20240628,132200,6046646300,14310,14310,14310,14310,22
|
|
20240628,132100,6046331480,14300,14310,14320,14300,387
|
|
20240628,132000,6040793520,14310,14390,14390,14310,191
|
|
20240628,131900,6038055260,14410,14310,14410,14310,409
|
|
20240628,131800,6032198440,14310,14300,14310,14290,1013
|
|
20240628,131700,6017715750,14280,14310,14310,14280,301
|
|
20240628,131600,6013415760,14310,14270,14310,14270,1324
|
|
20240628,131500,5994503590,14270,14270,14290,14270,2316
|
|
20240628,131400,5961438690,14270,14320,14320,14270,4217
|
|
20240628,131300,5901144120,14320,14330,14340,14320,788
|
|
20240628,131200,5889855160,14340,14380,14390,14340,900
|
|
20240628,131100,5876936310,14380,14400,14400,14380,437
|
|
20240628,131000,5870649340,14400,14420,14420,14400,18
|
|
20240628,130900,5870390080,14420,14420,14420,14390,282
|
|
20240628,130800,5866330010,14390,14420,14420,14390,1775
|
|
20240628,130700,5840775490,14420,14400,14450,14400,383
|
|
20240628,130600,5835259070,14400,14460,14460,14400,1412
|
|
20240628,130500,5814889050,14480,14480,14480,14450,7
|
|
20240628,130400,5814787790,14450,14440,14450,14440,73
|
|
20240628,130300,5813733540,14440,14450,14450,14440,22
|
|
20240628,130200,5813415760,14440,14450,14490,14440,370
|
|
20240628,130100,5808072070,14490,14460,14490,14450,659
|
|
20240628,130000,5798546580,14460,14490,14490,14460,154
|
|
20240628,125900,5796319680,14490,14470,14510,14460,227
|
|
20240628,125800,5793036820,14470,14480,14500,14460,313
|
|
20240628,125700,5788507810,14500,14500,14500,14480,31
|
|
20240628,125600,5788058710,14510,14510,14530,14500,109
|
|
20240628,125500,5786477070,14530,14530,14540,14520,616
|
|
20240628,125400,5777526490,14520,14490,14530,14440,861
|
|
20240628,125300,5765031830,14440,14450,14450,14440,788
|
|
20240628,125200,5753649350,14450,14460,14470,14450,434
|
|
20240628,125100,5747375520,14460,14470,14490,14460,131
|
|
20240628,125000,5745480030,14470,14500,14500,14470,128
|
|
20240628,124900,5743626570,14490,14470,14500,14470,25
|
|
20240628,124800,5743264390,14500,14490,14500,14470,104
|
|
20240628,124700,5741759320,14500,14490,14500,14490,30
|
|
20240628,124600,5741324590,14490,14490,14490,14470,14
|
|
20240628,124500,5741121950,14490,14490,14500,14470,716
|
|
20240628,124400,5730752740,14500,14520,14520,14500,105
|
|
20240628,124300,5729228990,14490,14490,14520,14490,207
|
|
20240628,124200,5726229140,14520,14510,14520,14480,1549
|
|
20240628,124100,5703780310,14510,14510,14510,14510,373
|
|
20240628,124000,5698368080,14520,14520,14520,14520,12
|
|
20240628,123900,5698193840,14520,14540,14540,14500,128
|
|
20240628,123800,5696337680,14500,14510,14510,14490,680
|
|
20240628,123700,5686479650,14490,14520,14570,14490,896
|
|
20240628,123600,5673463670,14530,14570,14570,14530,737
|
|
20240628,123500,5662742120,14570,14540,14570,14530,219
|
|
20240628,123400,5659552740,14550,14530,14570,14530,1713
|
|
20240628,123300,5634638950,14520,14480,14520,14470,921
|
|
20240628,123200,5621284400,14470,14460,14480,14460,492
|
|
20240628,123100,5614164140,14470,14440,14470,14440,62
|
|
20240628,123000,5613267710,14440,14460,14470,14430,630
|
|
20240628,122900,5604162660,14460,14450,14470,14450,533
|
|
20240628,122800,5596456560,14440,14450,14460,14440,136
|
|
20240628,122700,5594492150,14440,14450,14450,14440,5
|
|
20240628,122600,5594419910,14450,14470,14470,14450,399
|
|
20240628,122500,5588653080,14460,14450,14470,14450,620
|
|
20240628,122400,5579688280,14460,14450,14470,14440,1960
|
|
20240628,122300,5551363600,14440,14420,14450,14420,415
|
|
20240628,122200,5545369860,14420,14420,14450,14420,202
|
|
20240628,122100,5542452280,14430,14440,14460,14430,589
|
|
20240628,122000,5533945290,14440,14400,14440,14400,807
|
|
20240628,121900,5522308630,14390,14380,14390,14380,133
|
|
20240628,121800,5520394940,14360,14370,14380,14360,79
|
|
20240628,121700,5519260290,14370,14380,14380,14370,2
|
|
20240628,121600,5519231540,14380,14380,14380,14350,5
|
|
20240628,121500,5519159730,14380,14350,14380,14350,66
|
|
20240628,121400,5518212210,14350,14360,14370,14350,175
|
|
20240628,121300,5515700030,14360,14350,14360,14350,266
|
|
20240628,121200,5511880680,14350,14360,14360,14350,260
|
|
20240628,121100,5508148680,14370,14390,14390,14370,865
|
|
20240628,121000,5495713960,14380,14400,14400,14380,452
|
|
20240628,120900,5489210960,14390,14410,14410,14390,264
|
|
20240628,120800,5485410320,14410,14430,14430,14410,388
|
|
20240628,120700,5479818900,14430,14440,14440,14430,394
|
|
20240628,120600,5474132760,14430,14430,14440,14430,147
|
|
20240628,120500,5472010590,14430,14400,14430,14400,235
|
|
20240628,120400,5468626440,14400,14440,14440,14400,969
|
|
20240628,120300,5454654390,14450,14450,14460,14440,558
|
|
20240628,120200,5446591750,14450,14410,14450,14400,133
|
|
20240628,120100,5444673730,14440,14400,14440,14400,349
|
|
20240628,120000,5439645830,14400,14390,14400,14390,129
|
|
20240628,115900,5437788830,14390,14400,14410,14390,130
|
|
20240628,115800,5435917790,14400,14460,14480,14400,130
|
|
20240628,115700,5434038770,14480,14390,14490,14390,927
|
|
20240628,115600,5420651940,14490,14370,14490,14370,1099
|
|
20240628,115500,5404827860,14370,14330,14370,14330,1308
|
|
20240628,115400,5386068060,14320,14320,14330,14310,667
|
|
20240628,115300,5376512060,14330,14300,14330,14300,840
|
|
20240628,115200,5364492440,14300,14310,14310,14290,1469
|
|
20240628,115100,5343489640,14310,14310,14330,14310,488
|
|
20240628,115000,5336505240,14310,14310,14310,14300,850
|
|
20240628,114900,5324343620,14300,14310,14320,14300,293
|
|
20240628,114800,5320151160,14310,14290,14310,14290,680
|
|
20240628,114700,5310424260,14300,14330,14330,14300,2716
|
|
20240628,114600,5271575020,14320,14310,14330,14310,1160
|
|
20240628,114500,5254967640,14320,14310,14330,14310,590
|
|
20240628,114400,5246523500,14310,14330,14330,14300,1813
|
|
20240628,114300,5220566280,14340,14350,14350,14330,1132
|
|
20240628,114200,5204330110,14350,14360,14360,14350,1197
|
|
20240628,114100,5187147420,14370,14370,14370,14360,505
|
|
20240628,114000,5179891570,14370,14370,14380,14370,1788
|
|
20240628,113900,5154197920,14370,14380,14380,14370,631
|
|
20240628,113800,5145124810,14380,14390,14390,14380,286
|
|
20240628,113700,5141010070,14390,14390,14400,14380,768
|
|
20240628,113600,5129952910,14380,14370,14400,14370,650
|
|
20240628,113500,5120605530,14370,14380,14400,14370,1389
|
|
20240628,113400,5100634960,14400,14390,14450,14370,2633
|
|
20240628,113300,5062711520,14390,14370,14400,14360,2132
|
|
20240628,113200,5032059170,14370,14390,14390,14360,495
|
|
20240628,113100,5024943020,14390,14440,14500,14380,1947
|
|
20240628,113000,4996816190,14440,14340,14440,14330,427
|
|
20240628,112900,4990681570,14340,14340,14350,14340,669
|
|
20240628,112800,4981084800,14360,14310,14370,14300,1711
|
|
20240628,112700,4956560280,14320,14330,14330,14300,2751
|
|
20240628,112600,4917207510,14320,14370,14380,14320,5791
|
|
20240628,112500,4834121530,14370,14400,14400,14360,3066
|
|
20240628,112400,4790054390,14390,14430,14430,14370,6963
|
|
20240628,112300,4689761550,14430,14450,14450,14420,3135
|
|
20240628,112200,4644511140,14440,14440,14450,14430,2089
|
|
20240628,112100,4614354480,14450,14550,14550,14450,7538
|
|
20240628,112000,4505108800,14540,14550,14550,14540,434
|
|
20240628,111900,4498797080,14550,14570,14570,14540,2004
|
|
20240628,111800,4469630050,14570,14580,14600,14560,524
|
|
20240628,111700,4461991070,14580,14570,14610,14570,179
|
|
20240628,111600,4459381140,14580,14580,14610,14570,221
|
|
20240628,111500,4456158620,14570,14550,14570,14550,1238
|
|
20240628,111400,4438142620,14550,14630,14660,14550,3190
|
|
20240628,111300,4391632190,14640,14660,14660,14620,425
|
|
20240628,111200,4385414580,14630,14670,14670,14630,872
|
|
20240628,111100,4372650830,14670,14690,14690,14640,510
|
|
20240628,111000,4365168710,14680,14630,14710,14630,1348
|
|
20240628,110900,4345412940,14630,14550,14630,14550,909
|
|
20240628,110800,4332149040,14550,14580,14600,14550,2108
|
|
20240628,110700,4301456580,14570,14550,14570,14540,1206
|
|
20240628,110600,4283907410,14550,14620,14620,14530,6445
|
|
20240628,110500,4190020000,14620,14620,14630,14610,1334
|
|
20240628,110400,4170517050,14620,14680,14680,14620,7758
|
|
20240628,110300,4056776570,14690,14720,14720,14680,2363
|
|
20240628,110200,4022056530,14720,14700,14720,14700,1472
|
|
20240628,110100,4000403200,14690,14690,14710,14680,1313
|
|
20240628,110000,3981108240,14690,14720,14720,14690,2431
|
|
20240628,105900,3945367910,14720,14720,14720,14710,2859
|
|
20240628,105800,3903306720,14710,14720,14730,14710,1471
|
|
20240628,105700,3881659460,14710,14710,14720,14700,755
|
|
20240628,105600,3870554910,14700,14710,14720,14700,1018
|
|
20240628,105500,3855578400,14710,14710,14720,14700,2973
|
|
20240628,105400,3811845280,14710,14740,14780,14700,4954
|
|
20240628,105300,3738963050,14730,14750,14780,14730,732
|
|
20240628,105200,3728172220,14740,14780,14790,14740,2254
|
|
20240628,105100,3694920740,14780,14780,14780,14770,563
|
|
20240628,105000,3686601180,14780,14780,14780,14770,332
|
|
20240628,104900,3681694250,14780,14750,14780,14750,209
|
|
20240628,104800,3678609710,14750,14750,14760,14750,1434
|
|
20240628,104700,3657452130,14750,14750,14780,14740,1643
|
|
20240628,104600,3633218050,14750,14770,14790,14750,597
|
|
20240628,104500,3624401740,14770,14760,14770,14760,104
|
|
20240628,104400,3622865700,14750,14780,14800,14750,3688
|
|
20240628,104300,3568425720,14780,14780,14780,14770,665
|
|
20240628,104200,3558597590,14780,14760,14780,14750,2548
|
|
20240628,104100,3520964980,14750,14780,14790,14750,5896
|
|
20240628,104000,3433976370,14770,14800,14800,14770,721
|
|
20240628,103900,3423322960,14810,14890,14890,14760,16943
|
|
20240628,103800,3172026550,14870,14880,14880,14870,624
|
|
20240628,103700,3162744940,14880,14890,14890,14870,1021
|
|
20240628,103600,3147557660,14880,14900,14900,14880,148
|
|
20240628,103500,3145353380,14910,14870,14910,14870,583
|
|
20240628,103400,3136669870,14860,14890,14890,14860,1758
|
|
20240628,103300,3110523630,14890,14920,14920,14870,1315
|
|
20240628,103200,3090956070,14920,14900,14920,14880,1513
|
|
20240628,103100,3068418540,14900,14900,14900,14900,1121
|
|
20240628,103000,3051715640,14900,14890,14900,14880,304
|
|
20240628,102900,3047190160,14890,14880,14890,14880,8
|
|
20240628,102800,3047071100,14880,14890,14890,14880,623
|
|
20240628,102700,3037799440,14890,14880,14890,14880,171
|
|
20240628,102600,3035254510,14880,14880,14880,14880,510
|
|
20240628,102500,3027665710,14880,14930,14930,14880,1346
|
|
20240628,102400,3007632690,14930,14910,14930,14900,284
|
|
20240628,102300,3003397930,14910,14910,14920,14910,166
|
|
20240628,102200,3000921260,14900,14890,14940,14890,495
|
|
20240628,102100,2993549740,14890,14890,14940,14890,1868
|
|
20240628,102000,2965696460,14890,14910,14920,14890,1490
|
|
20240628,101900,2943505140,14910,14910,14910,14900,397
|
|
20240628,101800,2937588120,14910,14910,14940,14910,673
|
|
20240628,101700,2927553660,14910,14940,14940,14910,1068
|
|
20240628,101600,2911616010,14930,14950,14960,14920,955
|
|
20240628,101500,2897349800,14950,14990,14990,14950,394
|
|
20240628,101400,2891455770,14990,14960,15000,14960,370
|
|
20240628,101300,2885918130,14990,14970,14990,14950,1244
|
|
20240628,101200,2867305860,14960,15000,15000,14950,1325
|
|
20240628,101100,2847466800,15000,14990,15000,14990,1505
|
|
20240628,101000,2824895260,14990,14970,14990,14970,758
|
|
20240628,100900,2813547060,14970,14990,14990,14960,1112
|
|
20240628,100800,2796896980,15000,14990,15000,14980,1422
|
|
20240628,100700,2775570240,14980,15040,15040,14980,389
|
|
20240628,100600,2769737350,15040,15050,15050,15000,301
|
|
20240628,100500,2765217720,15050,15000,15050,14980,664
|
|
20240628,100400,2755249650,15010,15000,15040,15000,1190
|
|
20240628,100300,2737395070,15060,14970,15060,14970,363
|
|
20240628,100200,2731939970,14970,14970,15060,14930,2950
|
|
20240628,100100,2687696050,14970,14920,14970,14910,403
|
|
20240628,100000,2681683270,14920,14940,14970,14910,106
|
|
20240628,095900,2680096980,14940,14940,14950,14910,905
|
|
20240628,095800,2666578360,14940,14900,14950,14890,632
|
|
20240628,095700,2657152660,14900,14910,14910,14890,1985
|
|
20240628,095600,2627581070,14900,14900,14900,14900,389
|
|
20240628,095500,2621784970,14900,14900,14900,14890,315
|
|
20240628,095400,2617092620,14890,14890,14910,14890,365
|
|
20240628,095300,2611656860,14900,14910,14910,14890,455
|
|
20240628,095200,2604878760,14900,14940,14940,14890,446
|
|
20240628,095100,2598231490,14940,14890,14940,14890,2054
|
|
20240628,095000,2567596050,14890,14880,14920,14880,565
|
|
20240628,094900,2559186640,14870,14870,14880,14860,2889
|
|
20240628,094800,2516213460,14870,14870,14900,14870,2791
|
|
20240628,094700,2474676790,14880,14890,14890,14860,1512
|
|
20240628,094600,2452195450,14890,14910,14910,14890,1883
|
|
20240628,094500,2424147950,14900,14920,14920,14900,2002
|
|
20240628,094400,2394311610,14920,14930,14930,14920,293
|
|
20240628,094300,2389937370,14910,14930,14930,14900,1952
|
|
20240628,094200,2360824240,14930,14930,14950,14920,690
|
|
20240628,094100,2350528550,14910,14970,14970,14900,4596
|
|
20240628,094000,2281947630,14960,14960,14970,14950,296
|
|
20240628,093900,2277519250,14940,14990,15000,14940,1201
|
|
20240628,093800,2259543710,15000,15000,15040,14980,1305
|
|
20240628,093700,2239973050,15000,14990,15050,14990,1106
|
|
20240628,093600,2223383210,14990,14980,15060,14970,1041
|
|
20240628,093500,2207781190,14980,15000,15000,14980,922
|
|
20240628,093400,2193954960,15000,14970,15000,14970,1161
|
|
20240628,093300,2176543020,14960,14970,14970,14950,876
|
|
20240628,093200,2163437410,14970,15060,15060,14960,2790
|
|
20240628,093100,2121581650,15020,15080,15080,15020,1687
|
|
20240628,093000,2096216880,15080,15080,15080,15050,1569
|
|
20240628,092900,2072561480,15100,15040,15120,15040,968
|
|
20240628,092800,2057952370,15040,15070,15160,15000,4574
|
|
20240628,092700,1989109000,15070,15130,15160,15070,2684
|
|
20240628,092600,1948603240,15130,15130,15130,15070,325
|
|
20240628,092500,1943690180,15130,15080,15190,15050,2289
|
|
20240628,092400,1909138500,15080,15050,15080,15020,1994
|
|
20240628,092300,1879131660,15050,15050,15080,15030,2322
|
|
20240628,092200,1844155590,15030,15110,15110,15030,3386
|
|
20240628,092100,1793050790,15110,15120,15220,15100,4088
|
|
20240628,092000,1731198860,15140,15120,15150,15080,2012
|
|
20240628,091900,1700805510,15120,15100,15120,15070,2499
|
|
20240628,091800,1663110010,15100,15180,15180,15060,4455
|
|
20240628,091700,1595775330,15180,15130,15220,15130,2162
|
|
20240628,091600,1562941660,15180,15200,15220,15130,2103
|
|
20240628,091500,1531009880,15200,15220,15230,15170,4319
|
|
20240628,091400,1465291470,15230,15230,15230,15160,4618
|
|
20240628,091300,1395104490,15230,15260,15260,15060,4063
|
|
20240628,091200,1333439390,15170,15230,15260,15150,6831
|
|
20240628,091100,1229446610,15230,15250,15330,15180,6947
|
|
20240628,091000,1123549070,15260,14850,15340,14850,12125
|
|
20240628,090900,940534920,14900,14920,14920,14840,11075
|
|
20240628,090800,775791910,14900,14930,14990,14900,9600
|
|
20240628,090700,632519000,14940,14970,14980,14930,3301
|
|
20240628,090600,583151440,14980,14980,15080,14960,2632
|
|
20240628,090500,543704280,14980,15090,15120,14980,10532
|
|
20240628,090400,385305210,15090,15100,15160,15090,1718
|
|
20240628,090300,359322590,15150,15080,15180,15080,5447
|
|
20240628,090200,276871270,15080,15160,15160,15080,5776
|
|
20240628,090100,189520600,15160,15130,15180,15130,3278
|
|
20240628,090000,139863600,15130,15200,15200,15120,9053
|