763 lines
41 KiB
CSV
763 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,214000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,213900,17566635650,39150,39150,39150,39150,0
|
|
20240628,213800,17566635650,39150,39150,39150,39150,0
|
|
20240628,213700,17566635650,39150,39150,39150,39150,0
|
|
20240628,213600,17566635650,39150,39150,39150,39150,0
|
|
20240628,213500,17566635650,39150,39150,39150,39150,0
|
|
20240628,213400,17566635650,39150,39150,39150,39150,0
|
|
20240628,213300,17566635650,39150,39150,39150,39150,0
|
|
20240628,213200,17566635650,39150,39150,39150,39150,0
|
|
20240628,213100,17566635650,39150,39150,39150,39150,0
|
|
20240628,213000,17566635650,39150,39150,39150,39150,0
|
|
20240628,212900,17566635650,39150,39150,39150,39150,0
|
|
20240628,212800,17566635650,39150,39150,39150,39150,0
|
|
20240628,212700,17566635650,39150,39150,39150,39150,0
|
|
20240628,212600,17566635650,39150,39150,39150,39150,0
|
|
20240628,212500,17566635650,39150,39150,39150,39150,0
|
|
20240628,212400,17566635650,39150,39150,39150,39150,0
|
|
20240628,212300,17566635650,39150,39150,39150,39150,0
|
|
20240628,212200,17566635650,39150,39150,39150,39150,0
|
|
20240628,212100,17566635650,39150,39150,39150,39150,0
|
|
20240628,212000,17566635650,39150,39150,39150,39150,0
|
|
20240628,211900,17566635650,39150,39150,39150,39150,0
|
|
20240628,211800,17566635650,39150,39150,39150,39150,0
|
|
20240628,211700,17566635650,39150,39150,39150,39150,0
|
|
20240628,211600,17566635650,39150,39150,39150,39150,0
|
|
20240628,211500,17566635650,39150,39150,39150,39150,0
|
|
20240628,211400,17566635650,39150,39150,39150,39150,0
|
|
20240628,211300,17566635650,39150,39150,39150,39150,0
|
|
20240628,211200,17566635650,39150,39150,39150,39150,0
|
|
20240628,211100,17566635650,39150,39150,39150,39150,0
|
|
20240628,211000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,210900,17566635650,39150,39150,39150,39150,0
|
|
20240628,210800,17566635650,39150,39150,39150,39150,0
|
|
20240628,210700,17566635650,39150,39150,39150,39150,0
|
|
20240628,210600,17566635650,39150,39150,39150,39150,0
|
|
20240628,210500,17566635650,39150,39150,39150,39150,0
|
|
20240628,210400,17566635650,39150,39150,39150,39150,0
|
|
20240628,210300,17566635650,39150,39150,39150,39150,0
|
|
20240628,210200,17566635650,39150,39150,39150,39150,0
|
|
20240628,210100,17566635650,39150,39150,39150,39150,0
|
|
20240628,210000,17566635650,39150,39150,39150,39150,0
|
|
20240628,205900,17566635650,39150,39150,39150,39150,0
|
|
20240628,205800,17566635650,39150,39150,39150,39150,0
|
|
20240628,205700,17566635650,39150,39150,39150,39150,0
|
|
20240628,205600,17566635650,39150,39150,39150,39150,0
|
|
20240628,205500,17566635650,39150,39150,39150,39150,0
|
|
20240628,205400,17566635650,39150,39150,39150,39150,0
|
|
20240628,205300,17566635650,39150,39150,39150,39150,0
|
|
20240628,205200,17566635650,39150,39150,39150,39150,0
|
|
20240628,205100,17566635650,39150,39150,39150,39150,0
|
|
20240628,205000,17566635650,39150,39150,39150,39150,0
|
|
20240628,204900,17566635650,39150,39150,39150,39150,0
|
|
20240628,204800,17566635650,39150,39150,39150,39150,0
|
|
20240628,204700,17566635650,39150,39150,39150,39150,0
|
|
20240628,204600,17566635650,39150,39150,39150,39150,0
|
|
20240628,204500,17566635650,39150,39150,39150,39150,0
|
|
20240628,204400,17566635650,39150,39150,39150,39150,0
|
|
20240628,204300,17566635650,39150,39150,39150,39150,0
|
|
20240628,204200,17566635650,39150,39150,39150,39150,0
|
|
20240628,204100,17566635650,39150,39150,39150,39150,0
|
|
20240628,204000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,203900,17566635650,39150,39150,39150,39150,0
|
|
20240628,203800,17566635650,39150,39150,39150,39150,0
|
|
20240628,203700,17566635650,39150,39150,39150,39150,0
|
|
20240628,203600,17566635650,39150,39150,39150,39150,0
|
|
20240628,203500,17566635650,39150,39150,39150,39150,0
|
|
20240628,203400,17566635650,39150,39150,39150,39150,0
|
|
20240628,203300,17566635650,39150,39150,39150,39150,0
|
|
20240628,203200,17566635650,39150,39150,39150,39150,0
|
|
20240628,203100,17566635650,39150,39150,39150,39150,0
|
|
20240628,203000,17566635650,39150,39150,39150,39150,0
|
|
20240628,202900,17566635650,39150,39150,39150,39150,0
|
|
20240628,202800,17566635650,39150,39150,39150,39150,0
|
|
20240628,202700,17566635650,39150,39150,39150,39150,0
|
|
20240628,202600,17566635650,39150,39150,39150,39150,0
|
|
20240628,202500,17566635650,39150,39150,39150,39150,0
|
|
20240628,202400,17566635650,39150,39150,39150,39150,0
|
|
20240628,202300,17566635650,39150,39150,39150,39150,0
|
|
20240628,202200,17566635650,39150,39150,39150,39150,0
|
|
20240628,202100,17566635650,39150,39150,39150,39150,0
|
|
20240628,202000,17566635650,39150,39150,39150,39150,0
|
|
20240628,201900,17566635650,39150,39150,39150,39150,0
|
|
20240628,201800,17566635650,39150,39150,39150,39150,0
|
|
20240628,201700,17566635650,39150,39150,39150,39150,0
|
|
20240628,201600,17566635650,39150,39150,39150,39150,0
|
|
20240628,201500,17566635650,39150,39150,39150,39150,0
|
|
20240628,201400,17566635650,39150,39150,39150,39150,0
|
|
20240628,201300,17566635650,39150,39150,39150,39150,0
|
|
20240628,201200,17566635650,39150,39150,39150,39150,0
|
|
20240628,201100,17566635650,39150,39150,39150,39150,0
|
|
20240628,201000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,200900,17566635650,39150,39150,39150,39150,0
|
|
20240628,200800,17566635650,39150,39150,39150,39150,0
|
|
20240628,200700,17566635650,39150,39150,39150,39150,0
|
|
20240628,200600,17566635650,39150,39150,39150,39150,0
|
|
20240628,200500,17566635650,39150,39150,39150,39150,0
|
|
20240628,200400,17566635650,39150,39150,39150,39150,0
|
|
20240628,200300,17566635650,39150,39150,39150,39150,0
|
|
20240628,200200,17566635650,39150,39150,39150,39150,0
|
|
20240628,200100,17566635650,39150,39150,39150,39150,0
|
|
20240628,200000,17566635650,39150,39150,39150,39150,0
|
|
20240628,195900,17566635650,39150,39150,39150,39150,0
|
|
20240628,195800,17566635650,39150,39150,39150,39150,0
|
|
20240628,195700,17566635650,39150,39150,39150,39150,0
|
|
20240628,195600,17566635650,39150,39150,39150,39150,0
|
|
20240628,195500,17566635650,39150,39150,39150,39150,0
|
|
20240628,195400,17566635650,39150,39150,39150,39150,0
|
|
20240628,195300,17566635650,39150,39150,39150,39150,0
|
|
20240628,195200,17566635650,39150,39150,39150,39150,0
|
|
20240628,195100,17566635650,39150,39150,39150,39150,0
|
|
20240628,195000,17566635650,39150,39150,39150,39150,0
|
|
20240628,194900,17566635650,39150,39150,39150,39150,0
|
|
20240628,194800,17566635650,39150,39150,39150,39150,0
|
|
20240628,194700,17566635650,39150,39150,39150,39150,0
|
|
20240628,194600,17566635650,39150,39150,39150,39150,0
|
|
20240628,194500,17566635650,39150,39150,39150,39150,0
|
|
20240628,194400,17566635650,39150,39150,39150,39150,0
|
|
20240628,194300,17566635650,39150,39150,39150,39150,0
|
|
20240628,194200,17566635650,39150,39150,39150,39150,0
|
|
20240628,194100,17566635650,39150,39150,39150,39150,0
|
|
20240628,194000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,193900,17566635650,39150,39150,39150,39150,0
|
|
20240628,193800,17566635650,39150,39150,39150,39150,0
|
|
20240628,193700,17566635650,39150,39150,39150,39150,0
|
|
20240628,193600,17566635650,39150,39150,39150,39150,0
|
|
20240628,193500,17566635650,39150,39150,39150,39150,0
|
|
20240628,193400,17566635650,39150,39150,39150,39150,0
|
|
20240628,193300,17566635650,39150,39150,39150,39150,0
|
|
20240628,193200,17566635650,39150,39150,39150,39150,0
|
|
20240628,193100,17566635650,39150,39150,39150,39150,0
|
|
20240628,193000,17566635650,39150,39150,39150,39150,0
|
|
20240628,192900,17566635650,39150,39150,39150,39150,0
|
|
20240628,192800,17566635650,39150,39150,39150,39150,0
|
|
20240628,192700,17566635650,39150,39150,39150,39150,0
|
|
20240628,192600,17566635650,39150,39150,39150,39150,0
|
|
20240628,192500,17566635650,39150,39150,39150,39150,0
|
|
20240628,192400,17566635650,39150,39150,39150,39150,0
|
|
20240628,192300,17566635650,39150,39150,39150,39150,0
|
|
20240628,192200,17566635650,39150,39150,39150,39150,0
|
|
20240628,192100,17566635650,39150,39150,39150,39150,0
|
|
20240628,192000,17566635650,39150,39150,39150,39150,0
|
|
20240628,191900,17566635650,39150,39150,39150,39150,0
|
|
20240628,191800,17566635650,39150,39150,39150,39150,0
|
|
20240628,191700,17566635650,39150,39150,39150,39150,0
|
|
20240628,191600,17566635650,39150,39150,39150,39150,0
|
|
20240628,191500,17566635650,39150,39150,39150,39150,0
|
|
20240628,191400,17566635650,39150,39150,39150,39150,0
|
|
20240628,191300,17566635650,39150,39150,39150,39150,0
|
|
20240628,191200,17566635650,39150,39150,39150,39150,0
|
|
20240628,191100,17566635650,39150,39150,39150,39150,0
|
|
20240628,191000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,190900,17566635650,39150,39150,39150,39150,0
|
|
20240628,190800,17566635650,39150,39150,39150,39150,0
|
|
20240628,190700,17566635650,39150,39150,39150,39150,0
|
|
20240628,190600,17566635650,39150,39150,39150,39150,0
|
|
20240628,190500,17566635650,39150,39150,39150,39150,0
|
|
20240628,190400,17566635650,39150,39150,39150,39150,0
|
|
20240628,190300,17566635650,39150,39150,39150,39150,0
|
|
20240628,190200,17566635650,39150,39150,39150,39150,0
|
|
20240628,190100,17566635650,39150,39150,39150,39150,0
|
|
20240628,190000,17566635650,39150,39150,39150,39150,0
|
|
20240628,185900,17566635650,39150,39150,39150,39150,0
|
|
20240628,185800,17566635650,39150,39150,39150,39150,0
|
|
20240628,185700,17566635650,39150,39150,39150,39150,0
|
|
20240628,185600,17566635650,39150,39150,39150,39150,0
|
|
20240628,185500,17566635650,39150,39150,39150,39150,0
|
|
20240628,185400,17566635650,39150,39150,39150,39150,0
|
|
20240628,185300,17566635650,39150,39150,39150,39150,0
|
|
20240628,185200,17566635650,39150,39150,39150,39150,0
|
|
20240628,185100,17566635650,39150,39150,39150,39150,0
|
|
20240628,185000,17566635650,39150,39150,39150,39150,0
|
|
20240628,184900,17566635650,39150,39150,39150,39150,0
|
|
20240628,184800,17566635650,39150,39150,39150,39150,0
|
|
20240628,184700,17566635650,39150,39150,39150,39150,0
|
|
20240628,184600,17566635650,39150,39150,39150,39150,0
|
|
20240628,184500,17566635650,39150,39150,39150,39150,0
|
|
20240628,184400,17566635650,39150,39150,39150,39150,0
|
|
20240628,184300,17566635650,39150,39150,39150,39150,0
|
|
20240628,184200,17566635650,39150,39150,39150,39150,0
|
|
20240628,184100,17566635650,39150,39150,39150,39150,0
|
|
20240628,184000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,183900,17566635650,39150,39150,39150,39150,0
|
|
20240628,183800,17566635650,39150,39150,39150,39150,0
|
|
20240628,183700,17566635650,39150,39150,39150,39150,0
|
|
20240628,183600,17566635650,39150,39150,39150,39150,0
|
|
20240628,183500,17566635650,39150,39150,39150,39150,0
|
|
20240628,183400,17566635650,39150,39150,39150,39150,0
|
|
20240628,183300,17566635650,39150,39150,39150,39150,0
|
|
20240628,183200,17566635650,39150,39150,39150,39150,0
|
|
20240628,183100,17566635650,39150,39150,39150,39150,0
|
|
20240628,183000,17566635650,39150,39150,39150,39150,0
|
|
20240628,182900,17566635650,39150,39150,39150,39150,0
|
|
20240628,182800,17566635650,39150,39150,39150,39150,0
|
|
20240628,182700,17566635650,39150,39150,39150,39150,0
|
|
20240628,182600,17566635650,39150,39150,39150,39150,0
|
|
20240628,182500,17566635650,39150,39150,39150,39150,0
|
|
20240628,182400,17566635650,39150,39150,39150,39150,0
|
|
20240628,182300,17566635650,39150,39150,39150,39150,0
|
|
20240628,182200,17566635650,39150,39150,39150,39150,0
|
|
20240628,182100,17566635650,39150,39150,39150,39150,0
|
|
20240628,182000,17566635650,39150,39150,39150,39150,0
|
|
20240628,181900,17566635650,39150,39150,39150,39150,0
|
|
20240628,181800,17566635650,39150,39150,39150,39150,0
|
|
20240628,181700,17566635650,39150,39150,39150,39150,0
|
|
20240628,181600,17566635650,39150,39150,39150,39150,0
|
|
20240628,181500,17566635650,39150,39150,39150,39150,0
|
|
20240628,181400,17566635650,39150,39150,39150,39150,0
|
|
20240628,181300,17566635650,39150,39150,39150,39150,0
|
|
20240628,181200,17566635650,39150,39150,39150,39150,0
|
|
20240628,181100,17566635650,39150,39150,39150,39150,0
|
|
20240628,181000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,180900,17566635650,39150,39150,39150,39150,0
|
|
20240628,180800,17566635650,39150,39150,39150,39150,0
|
|
20240628,180700,17566635650,39150,39150,39150,39150,0
|
|
20240628,180600,17566635650,39150,39150,39150,39150,0
|
|
20240628,180500,17566635650,39150,39150,39150,39150,0
|
|
20240628,180400,17566635650,39150,39150,39150,39150,0
|
|
20240628,180300,17566635650,39150,39150,39150,39150,0
|
|
20240628,180200,17566635650,39150,39150,39150,39150,0
|
|
20240628,180100,17566635650,39150,39150,39150,39150,0
|
|
20240628,180000,17566635650,39150,39150,39150,39150,0
|
|
20240628,175900,17566635650,39150,39150,39150,39150,0
|
|
20240628,175800,17566635650,39150,39150,39150,39150,0
|
|
20240628,175700,17566635650,39150,39150,39150,39150,0
|
|
20240628,175600,17566635650,39150,39150,39150,39150,0
|
|
20240628,175500,17566635650,39150,39150,39150,39150,0
|
|
20240628,175400,17566635650,39150,39150,39150,39150,0
|
|
20240628,175300,17566635650,39150,39150,39150,39150,0
|
|
20240628,175200,17566635650,39150,39150,39150,39150,0
|
|
20240628,175100,17566635650,39150,39150,39150,39150,0
|
|
20240628,175000,17566635650,39150,39150,39150,39150,0
|
|
20240628,174900,17566635650,39150,39150,39150,39150,0
|
|
20240628,174800,17566635650,39150,39150,39150,39150,0
|
|
20240628,174700,17566635650,39150,39150,39150,39150,0
|
|
20240628,174600,17566635650,39150,39150,39150,39150,0
|
|
20240628,174500,17566635650,39150,39150,39150,39150,0
|
|
20240628,174400,17566635650,39150,39150,39150,39150,0
|
|
20240628,174300,17566635650,39150,39150,39150,39150,0
|
|
20240628,174200,17566635650,39150,39150,39150,39150,0
|
|
20240628,174100,17566635650,39150,39150,39150,39150,0
|
|
20240628,174000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,173900,17566635650,39150,39150,39150,39150,0
|
|
20240628,173800,17566635650,39150,39150,39150,39150,0
|
|
20240628,173700,17566635650,39150,39150,39150,39150,0
|
|
20240628,173600,17566635650,39150,39150,39150,39150,0
|
|
20240628,173500,17566635650,39150,39150,39150,39150,0
|
|
20240628,173400,17566635650,39150,39150,39150,39150,0
|
|
20240628,173300,17566635650,39150,39150,39150,39150,0
|
|
20240628,173200,17566635650,39150,39150,39150,39150,0
|
|
20240628,173100,17566635650,39150,39150,39150,39150,0
|
|
20240628,173000,17566635650,39150,39150,39150,39150,0
|
|
20240628,172900,17566635650,39150,39150,39150,39150,0
|
|
20240628,172800,17566635650,39150,39150,39150,39150,0
|
|
20240628,172700,17566635650,39150,39150,39150,39150,0
|
|
20240628,172600,17566635650,39150,39150,39150,39150,0
|
|
20240628,172500,17566635650,39150,39150,39150,39150,0
|
|
20240628,172400,17566635650,39150,39150,39150,39150,0
|
|
20240628,172300,17566635650,39150,39150,39150,39150,0
|
|
20240628,172200,17566635650,39150,39150,39150,39150,0
|
|
20240628,172100,17566635650,39150,39150,39150,39150,0
|
|
20240628,172000,17566635650,39150,39150,39150,39150,0
|
|
20240628,171900,17566635650,39150,39150,39150,39150,0
|
|
20240628,171800,17566635650,39150,39150,39150,39150,0
|
|
20240628,171700,17566635650,39150,39150,39150,39150,0
|
|
20240628,171600,17566635650,39150,39150,39150,39150,0
|
|
20240628,171500,17566635650,39150,39150,39150,39150,0
|
|
20240628,171400,17566635650,39150,39150,39150,39150,0
|
|
20240628,171300,17566635650,39150,39150,39150,39150,0
|
|
20240628,171200,17566635650,39150,39150,39150,39150,0
|
|
20240628,171100,17566635650,39150,39150,39150,39150,0
|
|
20240628,171000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,170900,17566635650,39150,39150,39150,39150,0
|
|
20240628,170800,17566635650,39150,39150,39150,39150,0
|
|
20240628,170700,17566635650,39150,39150,39150,39150,0
|
|
20240628,170600,17566635650,39150,39150,39150,39150,0
|
|
20240628,170500,17566635650,39150,39150,39150,39150,0
|
|
20240628,170400,17566635650,39150,39150,39150,39150,0
|
|
20240628,170300,17566635650,39150,39150,39150,39150,0
|
|
20240628,170200,17566635650,39150,39150,39150,39150,0
|
|
20240628,170100,17566635650,39150,39150,39150,39150,0
|
|
20240628,170000,17566635650,39150,39150,39150,39150,0
|
|
20240628,165900,17566635650,39150,39150,39150,39150,0
|
|
20240628,165800,17566635650,39150,39150,39150,39150,0
|
|
20240628,165700,17566635650,39150,39150,39150,39150,0
|
|
20240628,165600,17566635650,39150,39150,39150,39150,0
|
|
20240628,165500,17566635650,39150,39150,39150,39150,0
|
|
20240628,165400,17566635650,39150,39150,39150,39150,0
|
|
20240628,165300,17566635650,39150,39150,39150,39150,0
|
|
20240628,165200,17566635650,39150,39150,39150,39150,0
|
|
20240628,165100,17566635650,39150,39150,39150,39150,0
|
|
20240628,165000,17566635650,39150,39150,39150,39150,0
|
|
20240628,164900,17566635650,39150,39150,39150,39150,0
|
|
20240628,164800,17566635650,39150,39150,39150,39150,0
|
|
20240628,164700,17566635650,39150,39150,39150,39150,0
|
|
20240628,164600,17566635650,39150,39150,39150,39150,0
|
|
20240628,164500,17566635650,39150,39150,39150,39150,0
|
|
20240628,164400,17566635650,39150,39150,39150,39150,0
|
|
20240628,164300,17566635650,39150,39150,39150,39150,0
|
|
20240628,164200,17566635650,39150,39150,39150,39150,0
|
|
20240628,164100,17566635650,39150,39150,39150,39150,0
|
|
20240628,164000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,163900,17566635650,39150,39150,39150,39150,0
|
|
20240628,163800,17566635650,39150,39150,39150,39150,0
|
|
20240628,163700,17566635650,39150,39150,39150,39150,0
|
|
20240628,163600,17566635650,39150,39150,39150,39150,0
|
|
20240628,163500,17566635650,39150,39150,39150,39150,0
|
|
20240628,163400,17566635650,39150,39150,39150,39150,0
|
|
20240628,163300,17566635650,39150,39150,39150,39150,0
|
|
20240628,163200,17566635650,39150,39150,39150,39150,0
|
|
20240628,163100,17566635650,39150,39150,39150,39150,0
|
|
20240628,163000,17566635650,39150,39150,39150,39150,0
|
|
20240628,162900,17566635650,39150,39150,39150,39150,0
|
|
20240628,162800,17566635650,39150,39150,39150,39150,0
|
|
20240628,162700,17566635650,39150,39150,39150,39150,0
|
|
20240628,162600,17566635650,39150,39150,39150,39150,0
|
|
20240628,162500,17566635650,39150,39150,39150,39150,0
|
|
20240628,162400,17566635650,39150,39150,39150,39150,0
|
|
20240628,162300,17566635650,39150,39150,39150,39150,0
|
|
20240628,162200,17566635650,39150,39150,39150,39150,0
|
|
20240628,162100,17566635650,39150,39150,39150,39150,0
|
|
20240628,162000,17566635650,39150,39150,39150,39150,0
|
|
20240628,161900,17566635650,39150,39150,39150,39150,0
|
|
20240628,161800,17566635650,39150,39150,39150,39150,0
|
|
20240628,161700,17566635650,39150,39150,39150,39150,0
|
|
20240628,161600,17566635650,39150,39150,39150,39150,0
|
|
20240628,161500,17566635650,39150,39150,39150,39150,0
|
|
20240628,161400,17566635650,39150,39150,39150,39150,0
|
|
20240628,161300,17566635650,39150,39150,39150,39150,0
|
|
20240628,161200,17566635650,39150,39150,39150,39150,0
|
|
20240628,161100,17566635650,39150,39150,39150,39150,0
|
|
20240628,161000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,160900,17566635650,39150,39150,39150,39150,0
|
|
20240628,160800,17566635650,39150,39150,39150,39150,0
|
|
20240628,160700,17566635650,39150,39150,39150,39150,0
|
|
20240628,160600,17566635650,39150,39150,39150,39150,0
|
|
20240628,160500,17566635650,39150,39150,39150,39150,0
|
|
20240628,160400,17566635650,39150,39150,39150,39150,0
|
|
20240628,160300,17566635650,39150,39150,39150,39150,0
|
|
20240628,160200,17566635650,39150,39150,39150,39150,0
|
|
20240628,160100,17566635650,39150,39150,39150,39150,0
|
|
20240628,160000,17566635650,39150,39150,39150,39150,0
|
|
20240628,155900,17566635650,39150,39150,39150,39150,0
|
|
20240628,155800,17566635650,39150,39150,39150,39150,0
|
|
20240628,155700,17566635650,39150,39150,39150,39150,0
|
|
20240628,155600,17566635650,39150,39150,39150,39150,0
|
|
20240628,155500,17566635650,39150,39150,39150,39150,0
|
|
20240628,155400,17566635650,39150,39150,39150,39150,0
|
|
20240628,155300,17566635650,39150,39150,39150,39150,0
|
|
20240628,155200,17566635650,39150,39150,39150,39150,0
|
|
20240628,155100,17566635650,39150,39150,39150,39150,0
|
|
20240628,155000,17566635650,39150,39150,39150,39150,0
|
|
20240628,154900,17566635650,39150,39150,39150,39150,0
|
|
20240628,154800,17566635650,39150,39150,39150,39150,0
|
|
20240628,154700,17566635650,39150,39150,39150,39150,0
|
|
20240628,154600,17566635650,39150,39150,39150,39150,0
|
|
20240628,154500,17566635650,39150,39150,39150,39150,0
|
|
20240628,154400,17566635650,39150,39150,39150,39150,0
|
|
20240628,154300,17566635650,39150,39150,39150,39150,0
|
|
20240628,154200,17566635650,39150,39150,39150,39150,0
|
|
20240628,154100,17566635650,39150,39150,39150,39150,0
|
|
20240628,154000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,153900,17566635650,39150,39150,39150,39150,0
|
|
20240628,153800,17566635650,39150,39150,39150,39150,0
|
|
20240628,153700,17566635650,39150,39150,39150,39150,0
|
|
20240628,153600,17566635650,39150,39150,39150,39150,0
|
|
20240628,153500,17566635650,39150,39150,39150,39150,0
|
|
20240628,153400,17566635650,39150,39150,39150,39150,0
|
|
20240628,153300,17566635650,39150,39150,39150,39150,0
|
|
20240628,153200,17566635650,39150,39150,39150,39150,0
|
|
20240628,153100,17566635650,39150,39150,39150,39150,0
|
|
20240628,153000,17566635650,39150,39150,39150,39150,21768
|
|
20240628,152900,16714418450,39150,39150,39150,39150,0
|
|
20240628,152800,16714418450,39150,39150,39150,39150,0
|
|
20240628,152700,16714418450,39150,39150,39150,39150,0
|
|
20240628,152600,16714418450,39150,39150,39150,39150,0
|
|
20240628,152500,16714418450,39150,39150,39150,39150,0
|
|
20240628,152400,16714418450,39150,39150,39150,39150,0
|
|
20240628,152300,16714418450,39150,39150,39150,39150,0
|
|
20240628,152200,16714418450,39150,39150,39150,39150,0
|
|
20240628,152100,16714418450,39150,39150,39150,39150,0
|
|
20240628,152000,16714418450,39150,39150,39150,39150,0
|
|
20240628,151900,16714418450,39150,39200,39250,39150,5669
|
|
20240628,151800,16492186950,39200,39200,39200,39150,5733
|
|
20240628,151700,16267549200,39200,39200,39200,39150,1102
|
|
20240628,151600,16224359750,39200,39200,39200,39150,1002
|
|
20240628,151500,16185084200,39200,39250,39250,39150,10085
|
|
20240628,151400,15789738000,39200,39250,39250,39200,1153
|
|
20240628,151300,15744528350,39200,39250,39250,39200,1426
|
|
20240628,151200,15688617350,39250,39250,39250,39200,598
|
|
20240628,151100,15665153600,39250,39200,39250,39200,866
|
|
20240628,151000,15631190650,39250,39350,39350,39250,5012
|
|
20240628,150900,15434244700,39250,39300,39300,39250,9739
|
|
20240628,150800,15051810450,39300,39400,39400,39300,6138
|
|
20240628,150700,14810232500,39400,39400,39400,39350,1843
|
|
20240628,150600,14737650900,39400,39350,39400,39350,1721
|
|
20240628,150500,14669880850,39350,39350,39400,39350,6661
|
|
20240628,150400,14407726500,39350,39300,39350,39300,609
|
|
20240628,150300,14383776750,39350,39300,39350,39250,2511
|
|
20240628,150200,14285088700,39250,39300,39300,39250,618
|
|
20240628,150100,14260812450,39250,39300,39300,39250,451
|
|
20240628,150000,14243100200,39250,39250,39300,39250,461
|
|
20240628,145900,14224998500,39250,39300,39300,39200,4061
|
|
20240628,145800,14065604750,39250,39300,39300,39250,122
|
|
20240628,145700,14060814450,39250,39300,39300,39250,1972
|
|
20240628,145600,13983412850,39250,39300,39300,39200,3385
|
|
20240628,145500,13850523900,39300,39300,39300,39250,1434
|
|
20240628,145400,13794229350,39250,39250,39300,39250,237
|
|
20240628,145300,13784925800,39250,39250,39250,39200,2647
|
|
20240628,145200,13681104150,39250,39300,39300,39200,1585
|
|
20240628,145100,13618930200,39250,39300,39300,39250,276
|
|
20240628,145000,13608094700,39250,39300,39300,39200,1840
|
|
20240628,144900,13535932200,39300,39250,39300,39250,649
|
|
20240628,144800,13510449750,39250,39250,39250,39200,553
|
|
20240628,144700,13488760350,39250,39250,39300,39200,1484
|
|
20240628,144600,13430551650,39250,39300,39300,39250,432
|
|
20240628,144500,13413583800,39300,39300,39300,39250,188
|
|
20240628,144400,13406197150,39200,39250,39300,39200,4412
|
|
20240628,144300,13233099100,39250,39200,39300,39200,699
|
|
20240628,144200,13205664450,39250,39200,39250,39200,5459
|
|
20240628,144100,12991630750,39250,39250,39300,39200,1653
|
|
20240628,144000,12926749600,39250,39300,39350,39250,553
|
|
20240628,143900,12905012450,39350,39250,39350,39250,1865
|
|
20240628,143800,12831726950,39250,39300,39300,39250,1611
|
|
20240628,143700,12768491600,39300,39300,39300,39250,265
|
|
20240628,143600,12758079900,39250,39250,39300,39250,391
|
|
20240628,143500,12742729400,39250,39300,39300,39250,2565
|
|
20240628,143400,12642032150,39250,39250,39250,39200,432
|
|
20240628,143300,12625076950,39200,39200,39200,39150,9346
|
|
20240628,143200,12258713850,39150,39150,39200,39150,4686
|
|
20240628,143100,12075218350,39200,39150,39200,39150,1158
|
|
20240628,143000,12029874000,39150,39200,39200,39150,106
|
|
20240628,142900,12025719550,39200,39200,39200,39150,1700
|
|
20240628,142800,11959159800,39200,39200,39200,39150,623
|
|
20240628,142700,11934762500,39200,39250,39250,39150,1890
|
|
20240628,142600,11860673900,39250,39250,39250,39150,2048
|
|
20240628,142500,11780405400,39200,39250,39250,39200,673
|
|
20240628,142400,11754005250,39200,39250,39250,39200,207
|
|
20240628,142300,11745881800,39250,39250,39250,39200,2242
|
|
20240628,142200,11657979350,39200,39250,39250,39200,348
|
|
20240628,142100,11644326150,39250,39250,39250,39200,164
|
|
20240628,142000,11637895650,39250,39250,39250,39200,2327
|
|
20240628,141900,11546644550,39250,39200,39250,39200,182
|
|
20240628,141800,11539502500,39200,39200,39250,39200,275
|
|
20240628,141700,11528717150,39200,39250,39250,39200,2973
|
|
20240628,141600,11412173950,39200,39250,39250,39200,123
|
|
20240628,141500,11407350900,39250,39300,39300,39250,3071
|
|
20240628,141400,11286809550,39300,39300,39350,39250,5037
|
|
20240628,141300,11088872900,39300,39350,39350,39300,300
|
|
20240628,141200,11077070900,39350,39350,39350,39350,381
|
|
20240628,141100,11062078550,39300,39400,39400,39300,5851
|
|
20240628,141000,10831841300,39400,39400,39400,39350,414
|
|
20240628,140900,10815530700,39400,39400,39400,39350,496
|
|
20240628,140800,10795991100,39400,39400,39400,39350,466
|
|
20240628,140700,10777631500,39400,39400,39400,39400,324
|
|
20240628,140600,10764865900,39400,39400,39400,39350,316
|
|
20240628,140500,10752416750,39400,39400,39450,39400,1088
|
|
20240628,140400,10709546550,39450,39450,39450,39400,543
|
|
20240628,140300,10688145850,39450,39450,39450,39400,1267
|
|
20240628,140200,10638215400,39400,39400,39450,39400,115
|
|
20240628,140100,10633680450,39450,39450,39450,39400,245
|
|
20240628,140000,10624021800,39450,39450,39450,39400,700
|
|
20240628,135900,10596407450,39400,39450,39450,39400,181
|
|
20240628,135800,10589271950,39400,39500,39500,39400,287
|
|
20240628,135700,10577947950,39500,39450,39500,39400,423
|
|
20240628,135600,10561271550,39450,39450,39500,39450,499
|
|
20240628,135500,10541583700,39450,39450,39500,39450,348
|
|
20240628,135400,10527848100,39500,39450,39500,39400,338
|
|
20240628,135300,10514505050,39450,39450,39450,39450,276
|
|
20240628,135200,10503616850,39450,39400,39450,39400,158
|
|
20240628,135100,10497385750,39400,39400,39450,39400,602
|
|
20240628,135000,10473660500,39450,39500,39500,39400,1728
|
|
20240628,134900,10405489750,39500,39500,39500,39450,3450
|
|
20240628,134800,10269214900,39500,39500,39550,39500,189
|
|
20240628,134700,10261747650,39500,39550,39550,39500,492
|
|
20240628,134600,10242306050,39550,39500,39550,39500,527
|
|
20240628,134500,10221485900,39500,39500,39550,39500,462
|
|
20240628,134400,10203232900,39500,39500,39550,39500,225
|
|
20240628,134300,10194340100,39550,39550,39550,39500,101
|
|
20240628,134200,10190347500,39500,39500,39500,39450,2665
|
|
20240628,134100,10085088100,39500,39500,39500,39450,119
|
|
20240628,134000,10080389300,39500,39450,39500,39450,208
|
|
20240628,133900,10072177900,39450,39500,39500,39450,423
|
|
20240628,133800,10055486200,39450,39400,39500,39400,3304
|
|
20240628,133700,9925141650,39400,39400,39450,39400,113
|
|
20240628,133600,9920688250,39400,39450,39450,39400,210
|
|
20240628,133500,9912409700,39450,39400,39450,39400,1976
|
|
20240628,133400,9834554450,39400,39400,39400,39350,194
|
|
20240628,133300,9826911650,39350,39400,39400,39350,685
|
|
20240628,133200,9799922850,39400,39400,39450,39350,656
|
|
20240628,133100,9774072200,39350,39400,39400,39350,237
|
|
20240628,133000,9764735700,39450,39400,39450,39400,367
|
|
20240628,132900,9750273500,39450,39400,39450,39400,148
|
|
20240628,132800,9744440350,39400,39450,39450,39400,210
|
|
20240628,132700,9736164150,39450,39400,39450,39400,578
|
|
20240628,132600,9713390850,39350,39400,39400,39350,655
|
|
20240628,132500,9687594800,39350,39400,39400,39350,244
|
|
20240628,132400,9677991750,39400,39400,39400,39350,429
|
|
20240628,132300,9661096150,39400,39400,39400,39350,166
|
|
20240628,132200,9654556500,39400,39350,39400,39350,283
|
|
20240628,132100,9643415700,39400,39400,39400,39400,96
|
|
20240628,132000,9639633300,39350,39400,39400,39350,45
|
|
20240628,131900,9637861050,39350,39400,39400,39350,364
|
|
20240628,131800,9623532550,39400,39350,39400,39350,166
|
|
20240628,131700,9616997750,39350,39350,39350,39350,1285
|
|
20240628,131600,9566433000,39400,39400,39400,39350,30
|
|
20240628,131500,9565251050,39400,39400,39400,39350,330
|
|
20240628,131400,9552250650,39400,39350,39400,39350,252
|
|
20240628,131300,9542327400,39350,39350,39350,39300,957
|
|
20240628,131200,9504669500,39350,39400,39400,39300,7307
|
|
20240628,131100,9217168900,39400,39350,39400,39350,36
|
|
20240628,131000,9215750600,39350,39400,39400,39350,1513
|
|
20240628,130900,9156139400,39400,39400,39400,39350,172
|
|
20240628,130800,9149365850,39400,39400,39400,39350,496
|
|
20240628,130700,9129824800,39350,39400,39400,39350,69
|
|
20240628,130600,9127107950,39400,39400,39450,39400,2030
|
|
20240628,130500,9047118600,39400,39450,39450,39400,136
|
|
20240628,130400,9041757100,39400,39450,39450,39400,195
|
|
20240628,130300,9034068350,39400,39450,39450,39400,870
|
|
20240628,130200,8999787150,39400,39400,39450,39400,817
|
|
20240628,130100,8967592300,39400,39400,39450,39400,462
|
|
20240628,130000,8949386400,39450,39450,39450,39400,233
|
|
20240628,125900,8940202900,39400,39450,39450,39400,22
|
|
20240628,125800,8939336000,39400,39400,39450,39400,297
|
|
20240628,125700,8927631650,39450,39400,39450,39400,163
|
|
20240628,125600,8921204500,39400,39400,39450,39400,263
|
|
20240628,125500,8910841350,39400,39450,39450,39400,1505
|
|
20240628,125400,8851539700,39400,39450,39450,39400,101
|
|
20240628,125300,8847556050,39400,39450,39450,39400,55
|
|
20240628,125200,8845387150,39450,39400,39450,39400,131
|
|
20240628,125100,8840220050,39400,39400,39450,39400,110
|
|
20240628,125000,8835883350,39450,39450,39450,39400,219
|
|
20240628,124900,8827250650,39450,39450,39450,39400,218
|
|
20240628,124800,8818657800,39400,39450,39450,39400,544
|
|
20240628,124700,8797216250,39400,39400,39400,39400,95
|
|
20240628,124600,8793473250,39400,39450,39450,39400,254
|
|
20240628,124500,8783460750,39450,39400,39450,39400,376
|
|
20240628,124400,8768643550,39400,39450,39450,39400,161
|
|
20240628,124300,8762295550,39450,39400,39450,39400,60
|
|
20240628,124200,8759930500,39400,39400,39400,39400,43
|
|
20240628,124100,8758236300,39400,39450,39500,39400,277
|
|
20240628,124000,8747312800,39450,39400,39500,39400,847
|
|
20240628,123900,8713900900,39400,39400,39450,39400,197
|
|
20240628,123800,8706134850,39400,39450,39450,39400,195
|
|
20240628,123700,8698448600,39400,39400,39450,39400,235
|
|
20240628,123600,8689184150,39450,39400,39450,39400,307
|
|
20240628,123500,8677082200,39400,39450,39450,39400,800
|
|
20240628,123400,8645546900,39400,39450,39450,39400,328
|
|
20240628,123300,8632618700,39400,39450,39450,39400,132
|
|
20240628,123200,8627412600,39450,39450,39500,39450,98
|
|
20240628,123100,8623543200,39450,39400,39450,39400,1400
|
|
20240628,123000,8568329200,39400,39450,39450,39400,62
|
|
20240628,122900,8565884050,39450,39400,39450,39400,309
|
|
20240628,122800,8553703000,39400,39400,39450,39400,160
|
|
20240628,122700,8547397200,39400,39400,39400,39350,226
|
|
20240628,122600,8538496300,39400,39400,39400,39350,102
|
|
20240628,122500,8534477950,39450,39400,39450,39400,232
|
|
20240628,122400,8525332550,39400,39450,39450,39400,425
|
|
20240628,122300,8508583050,39400,39450,39450,39400,1971
|
|
20240628,122200,8430924050,39400,39450,39450,39400,377
|
|
20240628,122100,8416052800,39400,39400,39450,39400,317
|
|
20240628,122000,8403553900,39450,39450,39450,39400,336
|
|
20240628,121900,8390301300,39400,39450,39450,39400,343
|
|
20240628,121800,8376775700,39400,39450,39500,39400,165
|
|
20240628,121700,8370269800,39450,39450,39500,39400,396
|
|
20240628,121600,8354649400,39400,39400,39450,39400,2437
|
|
20240628,121500,8258630050,39400,39400,39450,39400,309
|
|
20240628,121400,8246452400,39400,39350,39400,39350,201
|
|
20240628,121300,8238534750,39350,39400,39400,39350,174
|
|
20240628,121200,8231682950,39400,39400,39400,39350,207
|
|
20240628,121100,8223530650,39400,39400,39450,39400,660
|
|
20240628,121000,8197526600,39450,39450,39450,39400,194
|
|
20240628,120900,8189876100,39450,39450,39450,39400,719
|
|
20240628,120800,8161541200,39450,39400,39450,39400,30
|
|
20240628,120700,8160358600,39400,39450,39450,39400,472
|
|
20240628,120600,8141756950,39400,39450,39450,39400,729
|
|
20240628,120500,8112998650,39450,39500,39500,39450,153
|
|
20240628,120400,8106958550,39500,39500,39500,39450,120
|
|
20240628,120300,8102219050,39500,39450,39500,39450,293
|
|
20240628,120200,8090657150,39450,39450,39500,39450,35
|
|
20240628,120100,8089275600,39450,39450,39500,39450,777
|
|
20240628,120000,8058616100,39450,39450,39450,39400,367
|
|
20240628,115900,8044145300,39400,39400,39450,39400,107
|
|
20240628,115800,8039925300,39400,39400,39450,39400,121
|
|
20240628,115700,8035153250,39400,39400,39450,39400,72
|
|
20240628,115600,8032315900,39450,39450,39450,39400,2851
|
|
20240628,115500,7919966700,39400,39400,39450,39400,344
|
|
20240628,115400,7906399800,39450,39400,39450,39400,282
|
|
20240628,115300,7895278400,39450,39450,39450,39400,115
|
|
20240628,115200,7890747000,39450,39450,39450,39400,153
|
|
20240628,115100,7884712500,39450,39450,39450,39400,1291
|
|
20240628,115000,7833788300,39450,39500,39500,39450,476
|
|
20240628,114900,7815004550,39500,39500,39550,39450,785
|
|
20240628,114800,7783994950,39450,39600,39600,39450,10526
|
|
20240628,114700,7367792450,39600,39600,39600,39550,2639
|
|
20240628,114600,7263289300,39600,39650,39650,39600,353
|
|
20240628,114500,7249295050,39650,39600,39650,39600,2523
|
|
20240628,114400,7149375800,39600,39600,39600,39550,1323
|
|
20240628,114300,7097010750,39600,39550,39600,39550,357
|
|
20240628,114200,7082873600,39550,39600,39600,39550,715
|
|
20240628,114100,7054589800,39600,39550,39600,39500,3070
|
|
20240628,114000,6933154750,39550,39500,39550,39500,718
|
|
20240628,113900,6904759400,39500,39500,39550,39500,94
|
|
20240628,113800,6901043200,39550,39500,39550,39500,104
|
|
20240628,113700,6896930950,39500,39550,39550,39500,242
|
|
20240628,113600,6887359950,39550,39500,39550,39500,111
|
|
20240628,113500,6882973600,39500,39500,39550,39500,2023
|
|
20240628,113400,6803036250,39500,39450,39500,39450,582
|
|
20240628,113300,6780049150,39450,39500,39500,39450,141
|
|
20240628,113200,6774481100,39500,39500,39500,39500,240
|
|
20240628,113100,6765001100,39450,39450,39500,39450,102
|
|
20240628,113000,6760974800,39450,39450,39500,39450,95
|
|
20240628,112900,6757226150,39450,39450,39500,39450,469
|
|
20240628,112800,6738720850,39400,39450,39450,39400,962
|
|
20240628,112700,6700815350,39400,39450,39500,39400,2304
|
|
20240628,112600,6609944500,39500,39500,39500,39450,205
|
|
20240628,112500,6601849000,39450,39500,39500,39450,282
|
|
20240628,112400,6590712950,39500,39500,39500,39500,805
|
|
20240628,112300,6558915450,39450,39500,39500,39450,773
|
|
20240628,112200,6528419700,39450,39400,39500,39400,317
|
|
20240628,112100,6515912400,39450,39400,39450,39400,525
|
|
20240628,112000,6495211250,39450,39450,39500,39400,799
|
|
20240628,111900,6463703700,39450,39500,39500,39450,295
|
|
20240628,111800,6452063450,39500,39500,39500,39450,1060
|
|
20240628,111700,6410222300,39500,39450,39500,39450,228
|
|
20240628,111600,6401218400,39450,39500,39500,39450,102
|
|
20240628,111500,6397191450,39450,39450,39500,39450,502
|
|
20240628,111400,6377383500,39450,39450,39500,39450,403
|
|
20240628,111300,6361484650,39450,39450,39500,39450,1240
|
|
20240628,111200,6312553250,39450,39400,39450,39400,1287
|
|
20240628,111100,6261806150,39400,39400,39400,39400,720
|
|
20240628,111000,6233438150,39450,39450,39450,39400,181
|
|
20240628,110900,6226298850,39400,39450,39450,39400,1233
|
|
20240628,110800,6177717050,39450,39450,39450,39400,333
|
|
20240628,110700,6164584750,39450,39400,39450,39400,823
|
|
20240628,110600,6132123950,39400,39400,39450,39400,270
|
|
20240628,110500,6121484200,39400,39400,39450,39400,217
|
|
20240628,110400,6112933150,39450,39450,39450,39400,175
|
|
20240628,110300,6106033100,39400,39400,39450,39350,180
|
|
20240628,110200,6098938550,39400,39400,39450,39350,278
|
|
20240628,110100,6087993800,39400,39400,39450,39350,700
|
|
20240628,110000,6060412850,39400,39400,39400,39350,349
|
|
20240628,105900,6046663750,39350,39400,39400,39350,358
|
|
20240628,105800,6032567050,39400,39400,39400,39400,201
|
|
20240628,105700,6024647650,39350,39400,39400,39350,623
|
|
20240628,105600,6000130950,39350,39400,39400,39350,628
|
|
20240628,105500,5975413650,39400,39350,39400,39350,392
|
|
20240628,105400,5959972500,39400,39350,39400,39350,191
|
|
20240628,105300,5952456400,39350,39400,39400,39350,155
|
|
20240628,105200,5946354750,39400,39350,39400,39350,431
|
|
20240628,105100,5929383850,39400,39300,39400,39300,320
|
|
20240628,105000,5916794700,39300,39350,39350,39300,82
|
|
20240628,104900,5913568100,39350,39350,39400,39350,849
|
|
20240628,104800,5880155500,39350,39350,39400,39350,103
|
|
20240628,104700,5876100700,39400,39400,39400,39350,486
|
|
20240628,104600,5856953300,39400,39350,39400,39350,342
|
|
20240628,104500,5843494300,39350,39400,39400,39350,712
|
|
20240628,104400,5815470650,39400,39450,39450,39400,879
|
|
20240628,104300,5780837650,39450,39400,39450,39400,288
|
|
20240628,104200,5769481850,39400,39450,39450,39400,964
|
|
20240628,104100,5731457600,39400,39400,39450,39400,691
|
|
20240628,104000,5704222950,39450,39450,39450,39400,157
|
|
20240628,103900,5698036200,39400,39400,39450,39400,314
|
|
20240628,103800,5685664300,39400,39300,39450,39300,3905
|
|
20240628,103700,5531941900,39300,39300,39350,39300,547
|
|
20240628,103600,5510436450,39300,39300,39350,39300,238
|
|
20240628,103500,5501081500,39300,39350,39350,39300,478
|
|
20240628,103400,5482290050,39350,39300,39350,39300,86
|
|
20240628,103300,5478908950,39300,39300,39300,39250,619
|
|
20240628,103200,5454583250,39250,39300,39300,39250,660
|
|
20240628,103100,5428658200,39300,39300,39300,39250,858
|
|
20240628,103000,5394943800,39250,39150,39300,39150,6979
|
|
20240628,102900,5121593650,39100,39200,39200,39100,1088
|
|
20240628,102800,5079017700,39150,39200,39200,39150,674
|
|
20240628,102700,5052630400,39150,39100,39200,39100,633
|
|
20240628,102600,5027855550,39150,39150,39150,39100,368
|
|
20240628,102500,5013466600,39150,39100,39150,39100,1412
|
|
20240628,102400,4958199400,39100,39150,39150,39100,321
|
|
20240628,102300,4945644950,39100,39100,39100,39050,1403
|
|
20240628,102200,4890816750,39100,39100,39100,39050,672
|
|
20240628,102100,4864541600,39100,39050,39100,39050,191
|
|
20240628,102000,4857076550,39050,39050,39050,39000,1628
|
|
20240628,101900,4793528150,39050,39050,39050,39000,376
|
|
20240628,101800,4778846400,39050,39050,39100,39000,463
|
|
20240628,101700,4760771900,39050,39100,39100,39000,314
|
|
20240628,101600,4748510300,39100,39100,39100,39050,99
|
|
20240628,101500,4744640950,39100,39000,39100,39000,956
|
|
20240628,101400,4707313400,39000,39000,39050,39000,2862
|
|
20240628,101300,4595694850,39000,39000,39050,39000,2012
|
|
20240628,101200,4517223200,39050,39050,39050,39000,977
|
|
20240628,101100,4479098350,39050,39100,39100,39000,4368
|
|
20240628,101000,4308565350,39100,39100,39100,39050,670
|
|
20240628,100900,4282396100,39100,39100,39100,39050,2667
|
|
20240628,100800,4178124850,39100,39100,39150,39100,284
|
|
20240628,100700,4167019650,39100,39150,39150,39100,139
|
|
20240628,100600,4161578100,39150,39200,39200,39150,1939
|
|
20240628,100500,4085662850,39150,39150,39200,39150,293
|
|
20240628,100400,4074186850,39200,39200,39200,39150,356
|
|
20240628,100300,4060247650,39200,39200,39250,39200,626
|
|
20240628,100200,4035698050,39250,39250,39300,39250,1030
|
|
20240628,100100,3995270250,39250,39200,39250,39200,575
|
|
20240628,100000,3972722300,39250,39200,39250,39200,151
|
|
20240628,095900,3966802100,39200,39200,39200,39150,824
|
|
20240628,095800,3934502950,39200,39200,39200,39150,461
|
|
20240628,095700,3916440000,39200,39150,39200,39150,729
|
|
20240628,095600,3887893200,39150,39150,39150,39100,1433
|
|
20240628,095500,3831807000,39100,39150,39150,39100,1446
|
|
20240628,095400,3775239900,39100,39150,39150,39100,448
|
|
20240628,095300,3757719750,39150,39150,39150,39100,394
|
|
20240628,095200,3742301450,39150,39100,39150,39100,191
|
|
20240628,095100,3734831000,39100,39100,39150,39100,484
|
|
20240628,095000,3715905250,39100,39100,39150,39100,321
|
|
20240628,094900,3703341700,39150,39100,39150,39100,945
|
|
20240628,094800,3666359300,39150,39150,39150,39100,96
|
|
20240628,094700,3662601900,39150,39100,39150,39100,281
|
|
20240628,094600,3651605800,39100,39150,39150,39100,278
|
|
20240628,094500,3640724950,39150,39100,39150,39100,154
|
|
20240628,094400,3634702850,39150,39150,39150,39100,355
|
|
20240628,094300,3620820650,39100,39150,39150,39100,1207
|
|
20240628,094200,3573595300,39200,39200,39200,39150,467
|
|
20240628,094100,3555289050,39150,39150,39200,39100,1229
|
|
20240628,094000,3507141600,39150,39100,39150,39100,1218
|
|
20240628,093900,3459493300,39100,39100,39100,39050,757
|
|
20240628,093800,3429914700,39100,39150,39200,39050,4624
|
|
20240628,093700,3249028150,39150,39250,39250,39150,880
|
|
20240628,093600,3214543850,39200,39200,39200,39150,662
|
|
20240628,093500,3188594200,39200,39150,39300,39150,1313
|
|
20240628,093400,3137150650,39150,39300,39300,39150,3895
|
|
20240628,093300,2984652250,39300,39300,39350,39200,5392
|
|
20240628,093200,2773141550,39300,39350,39450,39300,2980
|
|
20240628,093100,2655945800,39350,39450,39450,39350,323
|
|
20240628,093000,2643223350,39350,39450,39450,39350,1122
|
|
20240628,092900,2598989200,39450,39400,39500,39400,380
|
|
20240628,092800,2584004800,39450,39400,39500,39350,5712
|
|
20240628,092700,2358826100,39400,39400,39450,39400,1143
|
|
20240628,092600,2313791200,39400,39400,39450,39400,185
|
|
20240628,092500,2306501950,39450,39350,39450,39350,1317
|
|
20240628,092400,2254612350,39400,39450,39450,39350,2252
|
|
20240628,092300,2165878850,39450,39400,39450,39400,185
|
|
20240628,092200,2158588700,39400,39400,39450,39350,287
|
|
20240628,092100,2147283950,39400,39350,39400,39350,1138
|
|
20240628,092000,2102474100,39350,39500,39500,39350,3079
|
|
20240628,091900,1981085400,39500,39450,39500,39400,1689
|
|
20240628,091800,1914454150,39400,39400,39450,39400,676
|
|
20240628,091700,1887805150,39400,39400,39450,39350,1036
|
|
20240628,091600,1847002250,39400,39300,39450,39250,2904
|
|
20240628,091500,1732711350,39300,39300,39300,39250,632
|
|
20240628,091400,1707876300,39300,39300,39350,39300,488
|
|
20240628,091300,1688689800,39300,39300,39350,39300,2660
|
|
20240628,091200,1584049600,39350,39350,39400,39300,1142
|
|
20240628,091100,1539113150,39350,39450,39450,39350,1238
|
|
20240628,091000,1490369000,39400,39400,39450,39350,1075
|
|
20240628,090900,1448012750,39400,39250,39400,39200,1343
|
|
20240628,090800,1395225800,39200,39150,39200,39150,1685
|
|
20240628,090700,1329176650,39150,39050,39200,38950,12307
|
|
20240628,090600,848711500,39000,39100,39100,39000,2657
|
|
20240628,090500,744967600,39150,39200,39200,39100,2490
|
|
20240628,090400,647464650,39200,39300,39300,39100,5834
|
|
20240628,090300,418723200,39300,39300,39350,39250,2937
|
|
20240628,090200,303358200,39300,39300,39300,39250,1251
|
|
20240628,090100,254219900,39300,39350,39350,39200,1871
|
|
20240628,090000,180768300,39350,39250,39450,39250,4287
|