712 lines
35 KiB
CSV
712 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,204900,5406360310,3765,3765,3765,3765,15186
|
|
20240625,204800,5406360310,3765,3765,3765,3765,0
|
|
20240625,204700,5406360310,3765,3765,3765,3765,0
|
|
20240625,204600,5406360310,3765,3765,3765,3765,0
|
|
20240625,204500,5406360310,3765,3765,3765,3765,0
|
|
20240625,204400,5406360310,3765,3765,3765,3765,0
|
|
20240625,204300,5406360310,3765,3765,3765,3765,0
|
|
20240625,204200,5406360310,3765,3765,3765,3765,0
|
|
20240625,204100,5406360310,3765,3765,3765,3765,0
|
|
20240625,204000,5406360310,3765,3765,3765,3765,0
|
|
20240625,203900,5406360310,3765,3765,3765,3765,0
|
|
20240625,203800,5406360310,3765,3765,3765,3765,0
|
|
20240625,203700,5406360310,3765,3765,3765,3765,0
|
|
20240625,203600,5406360310,3765,3765,3765,3765,0
|
|
20240625,203500,5406360310,3765,3765,3765,3765,0
|
|
20240625,203400,5406360310,3765,3765,3765,3765,0
|
|
20240625,203300,5406360310,3765,3765,3765,3765,0
|
|
20240625,203200,5406360310,3765,3765,3765,3765,0
|
|
20240625,203100,5406360310,3765,3765,3765,3765,0
|
|
20240625,203000,5406360310,3765,3765,3765,3765,0
|
|
20240625,202900,5406360310,3765,3765,3765,3765,0
|
|
20240625,202800,5406360310,3765,3765,3765,3765,0
|
|
20240625,202700,5406360310,3765,3765,3765,3765,0
|
|
20240625,202600,5406360310,3765,3765,3765,3765,0
|
|
20240625,202500,5406360310,3765,3765,3765,3765,0
|
|
20240625,202400,5406360310,3765,3765,3765,3765,0
|
|
20240625,202300,5406360310,3765,3765,3765,3765,0
|
|
20240625,202200,5406360310,3765,3765,3765,3765,0
|
|
20240625,202100,5406360310,3765,3765,3765,3765,0
|
|
20240625,202000,5406360310,3765,3765,3765,3765,0
|
|
20240625,201900,5406360310,3765,3765,3765,3765,15186
|
|
20240625,201800,5406360310,3765,3765,3765,3765,0
|
|
20240625,201700,5406360310,3765,3765,3765,3765,0
|
|
20240625,201600,5406360310,3765,3765,3765,3765,0
|
|
20240625,201500,5406360310,3765,3765,3765,3765,0
|
|
20240625,201400,5406360310,3765,3765,3765,3765,0
|
|
20240625,201300,5406360310,3765,3765,3765,3765,0
|
|
20240625,201200,5406360310,3765,3765,3765,3765,0
|
|
20240625,201100,5406360310,3765,3765,3765,3765,0
|
|
20240625,201000,5406360310,3765,3765,3765,3765,0
|
|
20240625,200900,5406360310,3765,3765,3765,3765,0
|
|
20240625,200800,5406360310,3765,3765,3765,3765,0
|
|
20240625,200700,5406360310,3765,3765,3765,3765,0
|
|
20240625,200600,5406360310,3765,3765,3765,3765,0
|
|
20240625,200500,5406360310,3765,3765,3765,3765,0
|
|
20240625,200400,5406360310,3765,3765,3765,3765,0
|
|
20240625,200300,5406360310,3765,3765,3765,3765,0
|
|
20240625,200200,5406360310,3765,3765,3765,3765,0
|
|
20240625,200100,5406360310,3765,3765,3765,3765,0
|
|
20240625,200000,5406360310,3765,3765,3765,3765,0
|
|
20240625,195900,5406360310,3765,3765,3765,3765,0
|
|
20240625,195800,5406360310,3765,3765,3765,3765,0
|
|
20240625,195700,5406360310,3765,3765,3765,3765,0
|
|
20240625,195600,5406360310,3765,3765,3765,3765,0
|
|
20240625,195500,5406360310,3765,3765,3765,3765,0
|
|
20240625,195400,5406360310,3765,3765,3765,3765,0
|
|
20240625,195300,5406360310,3765,3765,3765,3765,0
|
|
20240625,195200,5406360310,3765,3765,3765,3765,0
|
|
20240625,195100,5406360310,3765,3765,3765,3765,0
|
|
20240625,195000,5406360310,3765,3765,3765,3765,0
|
|
20240625,194900,5406360310,3765,3765,3765,3765,15186
|
|
20240625,194800,5406360310,3765,3765,3765,3765,0
|
|
20240625,194700,5406360310,3765,3765,3765,3765,0
|
|
20240625,194600,5406360310,3765,3765,3765,3765,0
|
|
20240625,194500,5406360310,3765,3765,3765,3765,0
|
|
20240625,194400,5406360310,3765,3765,3765,3765,0
|
|
20240625,194300,5406360310,3765,3765,3765,3765,0
|
|
20240625,194200,5406360310,3765,3765,3765,3765,0
|
|
20240625,194100,5406360310,3765,3765,3765,3765,0
|
|
20240625,194000,5406360310,3765,3765,3765,3765,0
|
|
20240625,193900,5406360310,3765,3765,3765,3765,0
|
|
20240625,193800,5406360310,3765,3765,3765,3765,0
|
|
20240625,193700,5406360310,3765,3765,3765,3765,0
|
|
20240625,193600,5406360310,3765,3765,3765,3765,0
|
|
20240625,193500,5406360310,3765,3765,3765,3765,0
|
|
20240625,193400,5406360310,3765,3765,3765,3765,0
|
|
20240625,193300,5406360310,3765,3765,3765,3765,0
|
|
20240625,193200,5406360310,3765,3765,3765,3765,0
|
|
20240625,193100,5406360310,3765,3765,3765,3765,0
|
|
20240625,193000,5406360310,3765,3765,3765,3765,0
|
|
20240625,192900,5406360310,3765,3765,3765,3765,0
|
|
20240625,192800,5406360310,3765,3765,3765,3765,0
|
|
20240625,192700,5406360310,3765,3765,3765,3765,0
|
|
20240625,192600,5406360310,3765,3765,3765,3765,0
|
|
20240625,192500,5406360310,3765,3765,3765,3765,0
|
|
20240625,192400,5406360310,3765,3765,3765,3765,0
|
|
20240625,192300,5406360310,3765,3765,3765,3765,0
|
|
20240625,192200,5406360310,3765,3765,3765,3765,0
|
|
20240625,192100,5406360310,3765,3765,3765,3765,0
|
|
20240625,192000,5406360310,3765,3765,3765,3765,0
|
|
20240625,191900,5406360310,3765,3765,3765,3765,15186
|
|
20240625,191800,5406360310,3765,3765,3765,3765,0
|
|
20240625,191700,5406360310,3765,3765,3765,3765,0
|
|
20240625,191600,5406360310,3765,3765,3765,3765,0
|
|
20240625,191500,5406360310,3765,3765,3765,3765,0
|
|
20240625,191400,5406360310,3765,3765,3765,3765,0
|
|
20240625,191300,5406360310,3765,3765,3765,3765,0
|
|
20240625,191200,5406360310,3765,3765,3765,3765,0
|
|
20240625,191100,5406360310,3765,3765,3765,3765,0
|
|
20240625,191000,5406360310,3765,3765,3765,3765,0
|
|
20240625,190900,5406360310,3765,3765,3765,3765,0
|
|
20240625,190800,5406360310,3765,3765,3765,3765,0
|
|
20240625,190700,5406360310,3765,3765,3765,3765,0
|
|
20240625,190600,5406360310,3765,3765,3765,3765,0
|
|
20240625,190500,5406360310,3765,3765,3765,3765,0
|
|
20240625,190400,5406360310,3765,3765,3765,3765,0
|
|
20240625,190300,5406360310,3765,3765,3765,3765,0
|
|
20240625,190200,5406360310,3765,3765,3765,3765,0
|
|
20240625,190100,5406360310,3765,3765,3765,3765,0
|
|
20240625,190000,5406360310,3765,3765,3765,3765,0
|
|
20240625,185900,5406360310,3765,3765,3765,3765,0
|
|
20240625,185800,5406360310,3765,3765,3765,3765,0
|
|
20240625,185700,5406360310,3765,3765,3765,3765,0
|
|
20240625,185600,5406360310,3765,3765,3765,3765,0
|
|
20240625,185500,5406360310,3765,3765,3765,3765,0
|
|
20240625,185400,5406360310,3765,3765,3765,3765,0
|
|
20240625,185300,5406360310,3765,3765,3765,3765,0
|
|
20240625,185200,5406360310,3765,3765,3765,3765,0
|
|
20240625,185100,5406360310,3765,3765,3765,3765,0
|
|
20240625,185000,5406360310,3765,3765,3765,3765,0
|
|
20240625,184900,5406360310,3765,3765,3765,3765,15186
|
|
20240625,184800,5406360310,3765,3765,3765,3765,0
|
|
20240625,184700,5406360310,3765,3765,3765,3765,0
|
|
20240625,184600,5406360310,3765,3765,3765,3765,0
|
|
20240625,184500,5406360310,3765,3765,3765,3765,0
|
|
20240625,184400,5406360310,3765,3765,3765,3765,0
|
|
20240625,184300,5406360310,3765,3765,3765,3765,0
|
|
20240625,184200,5406360310,3765,3765,3765,3765,0
|
|
20240625,184100,5406360310,3765,3765,3765,3765,0
|
|
20240625,184000,5406360310,3765,3765,3765,3765,0
|
|
20240625,183900,5406360310,3765,3765,3765,3765,0
|
|
20240625,183800,5406360310,3765,3765,3765,3765,0
|
|
20240625,183700,5406360310,3765,3765,3765,3765,0
|
|
20240625,183600,5406360310,3765,3765,3765,3765,0
|
|
20240625,183500,5406360310,3765,3765,3765,3765,0
|
|
20240625,183400,5406360310,3765,3765,3765,3765,0
|
|
20240625,183300,5406360310,3765,3765,3765,3765,0
|
|
20240625,183200,5406360310,3765,3765,3765,3765,0
|
|
20240625,183100,5406360310,3765,3765,3765,3765,0
|
|
20240625,183000,5406360310,3765,3765,3765,3765,0
|
|
20240625,182900,5406360310,3765,3765,3765,3765,0
|
|
20240625,182800,5406360310,3765,3765,3765,3765,0
|
|
20240625,182700,5406360310,3765,3765,3765,3765,0
|
|
20240625,182600,5406360310,3765,3765,3765,3765,0
|
|
20240625,182500,5406360310,3765,3765,3765,3765,0
|
|
20240625,182400,5406360310,3765,3765,3765,3765,0
|
|
20240625,182300,5406360310,3765,3765,3765,3765,0
|
|
20240625,182200,5406360310,3765,3765,3765,3765,0
|
|
20240625,182100,5406360310,3765,3765,3765,3765,0
|
|
20240625,182000,5406360310,3765,3765,3765,3765,0
|
|
20240625,181900,5406360310,3765,3765,3765,3765,15186
|
|
20240625,181800,5406360310,3765,3765,3765,3765,0
|
|
20240625,181700,5406360310,3765,3765,3765,3765,0
|
|
20240625,181600,5406360310,3765,3765,3765,3765,0
|
|
20240625,181500,5406360310,3765,3765,3765,3765,0
|
|
20240625,181400,5406360310,3765,3765,3765,3765,0
|
|
20240625,181300,5406360310,3765,3765,3765,3765,0
|
|
20240625,181200,5406360310,3765,3765,3765,3765,0
|
|
20240625,181100,5406360310,3765,3765,3765,3765,0
|
|
20240625,181000,5406360310,3765,3765,3765,3765,0
|
|
20240625,180900,5406360310,3765,3765,3765,3765,0
|
|
20240625,180800,5406360310,3765,3765,3765,3765,0
|
|
20240625,180700,5406360310,3765,3765,3765,3765,0
|
|
20240625,180600,5406360310,3765,3765,3765,3765,0
|
|
20240625,180500,5406360310,3765,3765,3765,3765,0
|
|
20240625,180400,5406360310,3765,3765,3765,3765,0
|
|
20240625,180300,5406360310,3765,3765,3765,3765,0
|
|
20240625,180200,5406360310,3765,3765,3765,3765,0
|
|
20240625,180100,5406360310,3765,3765,3765,3765,0
|
|
20240625,180000,5406360310,3765,3765,3765,3765,0
|
|
20240625,175900,5406360310,3765,3765,3765,3765,0
|
|
20240625,175800,5406360310,3765,3765,3765,3765,0
|
|
20240625,175700,5406360310,3765,3765,3765,3765,0
|
|
20240625,175600,5406360310,3765,3765,3765,3765,0
|
|
20240625,175500,5406360310,3765,3765,3765,3765,0
|
|
20240625,175400,5406360310,3765,3765,3765,3765,0
|
|
20240625,175300,5406360310,3765,3765,3765,3765,0
|
|
20240625,175200,5406360310,3765,3765,3765,3765,0
|
|
20240625,175100,5406360310,3765,3765,3765,3765,0
|
|
20240625,175000,5406360310,3765,3765,3765,3765,0
|
|
20240625,174900,5406360310,3765,3765,3765,3765,15186
|
|
20240625,174800,5406360310,3765,3765,3765,3765,0
|
|
20240625,174700,5406360310,3765,3765,3765,3765,0
|
|
20240625,174600,5406360310,3765,3765,3765,3765,0
|
|
20240625,174500,5406360310,3765,3765,3765,3765,0
|
|
20240625,174400,5406360310,3765,3765,3765,3765,0
|
|
20240625,174300,5406360310,3765,3765,3765,3765,0
|
|
20240625,174200,5406360310,3765,3765,3765,3765,0
|
|
20240625,174100,5406360310,3765,3765,3765,3765,0
|
|
20240625,174000,5406360310,3765,3765,3765,3765,0
|
|
20240625,173900,5406360310,3765,3765,3765,3765,0
|
|
20240625,173800,5406360310,3765,3765,3765,3765,0
|
|
20240625,173700,5406360310,3765,3765,3765,3765,0
|
|
20240625,173600,5406360310,3765,3765,3765,3765,0
|
|
20240625,173500,5406360310,3765,3765,3765,3765,0
|
|
20240625,173400,5406360310,3765,3765,3765,3765,0
|
|
20240625,173300,5406360310,3765,3765,3765,3765,0
|
|
20240625,173200,5406360310,3765,3765,3765,3765,0
|
|
20240625,173100,5406360310,3765,3765,3765,3765,0
|
|
20240625,173000,5406360310,3765,3765,3765,3765,0
|
|
20240625,172900,5406360310,3765,3765,3765,3765,0
|
|
20240625,172800,5406360310,3765,3765,3765,3765,0
|
|
20240625,172700,5406360310,3765,3765,3765,3765,0
|
|
20240625,172600,5406360310,3765,3765,3765,3765,0
|
|
20240625,172500,5406360310,3765,3765,3765,3765,0
|
|
20240625,172400,5406360310,3765,3765,3765,3765,0
|
|
20240625,172300,5406360310,3765,3765,3765,3765,0
|
|
20240625,172200,5406360310,3765,3765,3765,3765,0
|
|
20240625,172100,5406360310,3765,3765,3765,3765,0
|
|
20240625,172000,5406360310,3765,3765,3765,3765,0
|
|
20240625,171900,5406360310,3765,3765,3765,3765,15186
|
|
20240625,171800,5406360310,3765,3765,3765,3765,0
|
|
20240625,171700,5406360310,3765,3765,3765,3765,0
|
|
20240625,171600,5406360310,3765,3765,3765,3765,0
|
|
20240625,171500,5406360310,3765,3765,3765,3765,0
|
|
20240625,171400,5406360310,3765,3765,3765,3765,0
|
|
20240625,171300,5406360310,3765,3765,3765,3765,0
|
|
20240625,171200,5406360310,3765,3765,3765,3765,0
|
|
20240625,171100,5406360310,3765,3765,3765,3765,0
|
|
20240625,171000,5406360310,3765,3765,3765,3765,0
|
|
20240625,170900,5406360310,3765,3765,3765,3765,0
|
|
20240625,170800,5406360310,3765,3765,3765,3765,0
|
|
20240625,170700,5406360310,3765,3765,3765,3765,0
|
|
20240625,170600,5406360310,3765,3765,3765,3765,0
|
|
20240625,170500,5406360310,3765,3765,3765,3765,0
|
|
20240625,170400,5406360310,3765,3765,3765,3765,0
|
|
20240625,170300,5406360310,3765,3765,3765,3765,0
|
|
20240625,170200,5406360310,3765,3765,3765,3765,0
|
|
20240625,170100,5406360310,3765,3765,3765,3765,0
|
|
20240625,170000,5406360310,3765,3765,3765,3765,0
|
|
20240625,165900,5406360310,3765,3765,3765,3765,0
|
|
20240625,165800,5406360310,3765,3765,3765,3765,0
|
|
20240625,165700,5406360310,3765,3765,3765,3765,0
|
|
20240625,165600,5406360310,3765,3765,3765,3765,0
|
|
20240625,165500,5406360310,3765,3765,3765,3765,0
|
|
20240625,165400,5406360310,3765,3765,3765,3765,0
|
|
20240625,165300,5406360310,3765,3765,3765,3765,0
|
|
20240625,165200,5406360310,3765,3765,3765,3765,0
|
|
20240625,165100,5406360310,3765,3765,3765,3765,0
|
|
20240625,165000,5406360310,3765,3765,3765,3765,0
|
|
20240625,164900,5406360310,3765,3765,3765,3765,15186
|
|
20240625,164800,5406360310,3765,3765,3765,3765,0
|
|
20240625,164700,5406360310,3765,3765,3765,3765,0
|
|
20240625,164600,5406360310,3765,3765,3765,3765,0
|
|
20240625,164500,5406360310,3765,3765,3765,3765,0
|
|
20240625,164400,5406360310,3765,3765,3765,3765,0
|
|
20240625,164300,5406360310,3765,3765,3765,3765,0
|
|
20240625,164200,5406360310,3765,3765,3765,3765,0
|
|
20240625,164100,5406360310,3765,3765,3765,3765,0
|
|
20240625,164000,5406360310,3765,3765,3765,3765,0
|
|
20240625,163900,5406360310,3765,3765,3765,3765,0
|
|
20240625,163800,5406360310,3765,3765,3765,3765,0
|
|
20240625,163700,5406360310,3765,3765,3765,3765,0
|
|
20240625,163600,5406360310,3765,3765,3765,3765,0
|
|
20240625,163500,5406360310,3765,3765,3765,3765,0
|
|
20240625,163400,5406360310,3765,3765,3765,3765,0
|
|
20240625,163300,5406360310,3765,3765,3765,3765,0
|
|
20240625,163200,5406360310,3765,3765,3765,3765,0
|
|
20240625,163100,5406360310,3765,3765,3765,3765,0
|
|
20240625,163000,5406360310,3765,3765,3765,3765,0
|
|
20240625,162900,5406360310,3765,3765,3765,3765,0
|
|
20240625,162800,5406360310,3765,3765,3765,3765,0
|
|
20240625,162700,5406360310,3765,3765,3765,3765,0
|
|
20240625,162600,5406360310,3765,3765,3765,3765,0
|
|
20240625,162500,5406360310,3765,3765,3765,3765,0
|
|
20240625,162400,5406360310,3765,3765,3765,3765,0
|
|
20240625,162300,5406360310,3765,3765,3765,3765,0
|
|
20240625,162200,5406360310,3765,3765,3765,3765,0
|
|
20240625,162100,5406360310,3765,3765,3765,3765,0
|
|
20240625,162000,5406360310,3765,3765,3765,3765,0
|
|
20240625,161900,5406360310,3765,3765,3765,3765,15186
|
|
20240625,161800,5406360310,3765,3765,3765,3765,0
|
|
20240625,161700,5406360310,3765,3765,3765,3765,0
|
|
20240625,161600,5406360310,3765,3765,3765,3765,0
|
|
20240625,161500,5406360310,3765,3765,3765,3765,0
|
|
20240625,161400,5406360310,3765,3765,3765,3765,0
|
|
20240625,161300,5406360310,3765,3765,3765,3765,0
|
|
20240625,161200,5406360310,3765,3765,3765,3765,0
|
|
20240625,161100,5406360310,3765,3765,3765,3765,0
|
|
20240625,161000,5406360310,3765,3765,3765,3765,0
|
|
20240625,160900,5406360310,3765,3765,3765,3765,0
|
|
20240625,160800,5406360310,3765,3765,3765,3765,0
|
|
20240625,160700,5406360310,3765,3765,3765,3765,0
|
|
20240625,160600,5406360310,3765,3765,3765,3765,0
|
|
20240625,160500,5406360310,3765,3765,3765,3765,0
|
|
20240625,160400,5406360310,3765,3765,3765,3765,0
|
|
20240625,160300,5406360310,3765,3765,3765,3765,0
|
|
20240625,160200,5406360310,3765,3765,3765,3765,0
|
|
20240625,160100,5406360310,3765,3765,3765,3765,0
|
|
20240625,160000,5406360310,3765,3765,3765,3765,0
|
|
20240625,155900,5406360310,3765,3765,3765,3765,0
|
|
20240625,155800,5406360310,3765,3765,3765,3765,0
|
|
20240625,155700,5406360310,3765,3765,3765,3765,0
|
|
20240625,155600,5406360310,3765,3765,3765,3765,0
|
|
20240625,155500,5406360310,3765,3765,3765,3765,0
|
|
20240625,155400,5406360310,3765,3765,3765,3765,0
|
|
20240625,155300,5406360310,3765,3765,3765,3765,0
|
|
20240625,155200,5406360310,3765,3765,3765,3765,0
|
|
20240625,155100,5406360310,3765,3765,3765,3765,0
|
|
20240625,155000,5406360310,3765,3765,3765,3765,0
|
|
20240625,154900,5406360310,3765,3765,3765,3765,15186
|
|
20240625,154800,5406360310,3765,3765,3765,3765,0
|
|
20240625,154700,5406360310,3765,3765,3765,3765,0
|
|
20240625,154600,5406360310,3765,3765,3765,3765,0
|
|
20240625,154500,5406360310,3765,3765,3765,3765,0
|
|
20240625,154400,5406360310,3765,3765,3765,3765,0
|
|
20240625,154300,5406360310,3765,3765,3765,3765,0
|
|
20240625,154200,5406360310,3765,3765,3765,3765,0
|
|
20240625,154100,5406360310,3765,3765,3765,3765,0
|
|
20240625,154000,5406360310,3765,3765,3765,3765,0
|
|
20240625,153900,5406360310,3765,3765,3765,3765,0
|
|
20240625,153800,5406360310,3765,3765,3765,3765,0
|
|
20240625,153700,5406360310,3765,3765,3765,3765,0
|
|
20240625,153600,5406360310,3765,3765,3765,3765,0
|
|
20240625,153500,5406360310,3765,3765,3765,3765,0
|
|
20240625,153400,5406360310,3765,3765,3765,3765,0
|
|
20240625,153300,5406360310,3765,3765,3765,3765,0
|
|
20240625,153200,5406360310,3765,3765,3765,3765,0
|
|
20240625,153100,5406360310,3765,3765,3765,3765,0
|
|
20240625,153000,5406360310,3765,3765,3765,3765,15186
|
|
20240625,152900,5349185020,3760,3760,3760,3760,0
|
|
20240625,152800,5349185020,3760,3760,3760,3760,0
|
|
20240625,152700,5349185020,3760,3760,3760,3760,0
|
|
20240625,152600,5349185020,3760,3760,3760,3760,0
|
|
20240625,152500,5349185020,3760,3760,3760,3760,0
|
|
20240625,152400,5349185020,3760,3760,3760,3760,0
|
|
20240625,152300,5349185020,3760,3760,3760,3760,0
|
|
20240625,152200,5349185020,3760,3760,3760,3760,0
|
|
20240625,152100,5349185020,3760,3760,3760,3760,0
|
|
20240625,152000,5349185020,3760,3760,3760,3760,0
|
|
20240625,151900,5349185020,3760,3760,3770,3760,3883
|
|
20240625,151800,5334546940,3760,3765,3765,3760,5774
|
|
20240625,151700,5312814400,3760,3760,3765,3760,2207
|
|
20240625,151600,5304507720,3760,3770,3770,3760,3677
|
|
20240625,151500,5290669025,3770,3770,3770,3765,1515
|
|
20240625,151400,5284959580,3765,3765,3770,3760,3148
|
|
20240625,151300,5273107255,3760,3760,3760,3755,505
|
|
20240625,151200,5271210110,3760,3760,3760,3755,1743
|
|
20240625,151100,5264660865,3760,3765,3765,3755,2550
|
|
20240625,151000,5255073855,3765,3765,3765,3760,1938
|
|
20240625,150900,5247784905,3760,3765,3765,3760,1290
|
|
20240625,150800,5242931555,3765,3770,3770,3760,2712
|
|
20240625,150700,5232731080,3770,3770,3770,3760,8807
|
|
20240625,150600,5199600235,3765,3765,3770,3760,1505
|
|
20240625,150500,5193933930,3765,3765,3770,3760,5946
|
|
20240625,150400,5171535160,3765,3760,3765,3760,3155
|
|
20240625,150300,5159666310,3755,3765,3765,3755,5502
|
|
20240625,150200,5139000900,3760,3765,3765,3760,2208
|
|
20240625,150100,5130698815,3765,3770,3770,3765,251
|
|
20240625,150000,5129753215,3760,3760,3765,3760,1635
|
|
20240625,145900,5123603525,3760,3755,3760,3750,2194
|
|
20240625,145800,5115357870,3750,3755,3755,3750,2097
|
|
20240625,145700,5107484115,3755,3750,3755,3750,351
|
|
20240625,145600,5106166335,3750,3750,3750,3750,1995
|
|
20240625,145500,5098685085,3750,3750,3750,3750,1063
|
|
20240625,145400,5094698835,3750,3750,3750,3750,1673
|
|
20240625,145300,5088425085,3750,3760,3760,3745,7544
|
|
20240625,145200,5060127865,3755,3755,3755,3745,12655
|
|
20240625,145100,5012659415,3755,3755,3755,3755,2040
|
|
20240625,145000,5004999215,3755,3760,3760,3755,13695
|
|
20240625,144900,4953574120,3760,3765,3765,3760,6244
|
|
20240625,144800,4930082730,3765,3770,3770,3765,1408
|
|
20240625,144700,4924778915,3765,3770,3770,3765,1609
|
|
20240625,144600,4918717905,3770,3770,3770,3770,26
|
|
20240625,144500,4918619885,3765,3765,3765,3765,2309
|
|
20240625,144400,4909926500,3760,3760,3760,3760,864
|
|
20240625,144300,4906677860,3765,3765,3765,3760,391
|
|
20240625,144200,4905207145,3765,3760,3765,3760,490
|
|
20240625,144100,4903364710,3755,3770,3770,3755,15590
|
|
20240625,144000,4844762390,3770,3760,3770,3760,394
|
|
20240625,143900,4843280410,3770,3770,3770,3770,1327
|
|
20240625,143800,4838277620,3760,3770,3770,3760,7808
|
|
20240625,143700,4808853325,3770,3775,3775,3770,24
|
|
20240625,143600,4808762810,3770,3770,3770,3770,425
|
|
20240625,143500,4807160560,3770,3780,3780,3770,2838
|
|
20240625,143400,4796460680,3780,3765,3780,3765,6216
|
|
20240625,143300,4772979285,3760,3765,3770,3760,1927
|
|
20240625,143200,4765720130,3765,3765,3770,3760,4089
|
|
20240625,143100,4750332265,3765,3775,3775,3765,2169
|
|
20240625,143000,4742155150,3770,3775,3790,3770,7117
|
|
20240625,142900,4715291855,3775,3775,3775,3775,2364
|
|
20240625,142800,4706367755,3775,3770,3775,3770,4845
|
|
20240625,142700,4688101345,3770,3770,3770,3770,35
|
|
20240625,142600,4687969395,3770,3770,3770,3765,1996
|
|
20240625,142500,4680446980,3770,3770,3770,3770,21
|
|
20240625,142400,4680367810,3765,3770,3770,3765,2076
|
|
20240625,142300,4672550840,3770,3770,3770,3770,1232
|
|
20240625,142200,4667906200,3770,3770,3770,3770,265
|
|
20240625,142100,4666907150,3770,3770,3770,3770,2031
|
|
20240625,142000,4659250280,3770,3770,3770,3765,2474
|
|
20240625,141900,4649924700,3760,3770,3775,3760,951
|
|
20240625,141800,4646340425,3760,3775,3775,3760,4503
|
|
20240625,141700,4629399305,3765,3780,3780,3765,6327
|
|
20240625,141600,4605526705,3780,3785,3785,3780,1500
|
|
20240625,141500,4599855205,3785,3785,3785,3785,760
|
|
20240625,141400,4596978605,3785,3780,3785,3780,535
|
|
20240625,141300,4594954965,3780,3780,3780,3780,3602
|
|
20240625,141200,4581339405,3785,3780,3785,3780,608
|
|
20240625,141100,4579039550,3780,3770,3785,3760,9205
|
|
20240625,141000,4544324770,3770,3760,3770,3760,6346
|
|
20240625,140900,4520446985,3765,3765,3765,3760,2162
|
|
20240625,140800,4512307425,3765,3760,3775,3750,2948
|
|
20240625,140700,4501202835,3760,3770,3770,3760,580
|
|
20240625,140600,4499019035,3770,3750,3775,3735,15081
|
|
20240625,140500,4442568480,3750,3780,3780,3750,42480
|
|
20240625,140400,4282832270,3770,3780,3780,3770,4780
|
|
20240625,140300,4264806455,3785,3785,3785,3785,1
|
|
20240625,140200,4264802670,3785,3775,3785,3775,1327
|
|
20240625,140100,4259788845,3775,3785,3785,3775,1820
|
|
20240625,140000,4252906975,3785,3785,3785,3785,1380
|
|
20240625,135900,4247683675,3785,3790,3790,3785,2199
|
|
20240625,135800,4239359430,3785,3790,3790,3785,449
|
|
20240625,135700,4237659915,3790,3790,3790,3790,0
|
|
20240625,135600,4237659915,3790,3790,3795,3790,380
|
|
20240625,135500,4236219705,3790,3790,3790,3790,205
|
|
20240625,135400,4235442755,3790,3790,3790,3790,301
|
|
20240625,135300,4234301965,3790,3790,3790,3790,1086
|
|
20240625,135200,4230186025,3790,3785,3790,3785,465
|
|
20240625,135100,4228425075,3785,3785,3785,3785,1490
|
|
20240625,135000,4222785425,3785,3780,3785,3780,793
|
|
20240625,134900,4219787770,3780,3780,3780,3780,85
|
|
20240625,134800,4219466470,3780,3775,3780,3775,1551
|
|
20240625,134700,4213604945,3780,3780,3780,3780,383
|
|
20240625,134600,4212157205,3780,3780,3780,3775,1709
|
|
20240625,134500,4205698185,3775,3780,3780,3775,621
|
|
20240625,134400,4203353305,3780,3780,3780,3775,487
|
|
20240625,134300,4201512450,3780,3780,3780,3780,10
|
|
20240625,134200,4201474650,3780,3780,3780,3780,936
|
|
20240625,134100,4197936570,3785,3780,3785,3780,353
|
|
20240625,134000,4196602220,3790,3785,3790,3785,1404
|
|
20240625,133900,4191286060,3780,3780,3780,3780,670
|
|
20240625,133800,4188753460,3775,3770,3780,3770,426
|
|
20240625,133700,4187145185,3775,3775,3775,3775,1382
|
|
20240625,133600,4181928135,3775,3775,3775,3775,1105
|
|
20240625,133500,4177756760,3775,3775,3775,3775,205
|
|
20240625,133400,4176982885,3775,3775,3775,3775,601
|
|
20240625,133300,4174714110,3775,3775,3775,3775,960
|
|
20240625,133200,4171090110,3780,3775,3780,3775,3449
|
|
20240625,133100,4158067635,3775,3780,3780,3775,1058
|
|
20240625,133000,4154070895,3780,3775,3780,3775,1107
|
|
20240625,132900,4149889465,3780,3785,3785,3775,14819
|
|
20240625,132800,4093919060,3790,3790,3790,3785,1017
|
|
20240625,132700,4090064635,3790,3790,3790,3790,258
|
|
20240625,132600,4089086815,3785,3785,3785,3785,343
|
|
20240625,132500,4087788560,3785,3780,3785,3780,307
|
|
20240625,132400,4086628095,3780,3785,3785,3780,3802
|
|
20240625,132300,4072256285,3785,3785,3785,3785,401
|
|
20240625,132200,4070738500,3780,3785,3785,3780,1013
|
|
20240625,132100,4066909295,3785,3785,3785,3785,1035
|
|
20240625,132000,4062991820,3785,3785,3785,3780,2120
|
|
20240625,131900,4054977770,3785,3785,3785,3785,5
|
|
20240625,131800,4054958845,3780,3785,3785,3780,1224
|
|
20240625,131700,4050331315,3785,3790,3790,3785,1594
|
|
20240625,131600,4044297975,3790,3785,3790,3785,165
|
|
20240625,131500,4043672825,3785,3785,3785,3785,699
|
|
20240625,131400,4041027110,3780,3775,3780,3775,682
|
|
20240625,131300,4038451150,3775,3780,3780,3775,1364
|
|
20240625,131200,4033296565,3780,3780,3780,3780,907
|
|
20240625,131100,4029868105,3780,3785,3790,3780,5464
|
|
20240625,131000,4009201830,3780,3780,3780,3780,10
|
|
20240625,130900,4009164030,3780,3780,3780,3780,899
|
|
20240625,130800,4005765810,3775,3775,3775,3775,300
|
|
20240625,130700,4004633310,3775,3775,3780,3775,102
|
|
20240625,130600,4004248250,3775,3780,3780,3775,3430
|
|
20240625,130500,3991294940,3780,3785,3785,3780,45
|
|
20240625,130400,3991124815,3785,3785,3785,3785,1162
|
|
20240625,130300,3986726645,3790,3785,3790,3785,373
|
|
20240625,130200,3985313235,3785,3790,3790,3780,8840
|
|
20240625,130100,3951892610,3795,3800,3800,3795,7
|
|
20240625,130000,3951866035,3790,3790,3800,3790,3124
|
|
20240625,125900,3940010540,3780,3795,3795,3780,2235
|
|
20240625,125800,3931552605,3795,3795,3795,3795,3
|
|
20240625,125700,3931541220,3785,3785,3785,3785,3665
|
|
20240625,125600,3917669195,3785,3785,3790,3785,1603
|
|
20240625,125500,3911601590,3785,3785,3785,3785,560
|
|
20240625,125400,3909481990,3780,3785,3785,3780,3566
|
|
20240625,125300,3895989110,3785,3785,3785,3785,5
|
|
20240625,125200,3895970185,3800,3800,3800,3800,50
|
|
20240625,125100,3895780185,3800,3795,3805,3785,17139
|
|
20240625,125000,3830750025,3805,3795,3805,3795,5980
|
|
20240625,124900,3808027405,3790,3790,3790,3790,50
|
|
20240625,124800,3807837905,3790,3795,3795,3790,7657
|
|
20240625,124700,3778811540,3790,3790,3790,3790,345
|
|
20240625,124600,3777503990,3790,3795,3795,3790,604
|
|
20240625,124500,3775211830,3795,3795,3795,3795,10
|
|
20240625,124400,3775173880,3790,3785,3790,3785,281
|
|
20240625,124300,3774108895,3780,3795,3795,3780,5867
|
|
20240625,124200,3751873650,3795,3800,3800,3795,103
|
|
20240625,124100,3751482395,3795,3795,3800,3795,771
|
|
20240625,124000,3748555450,3800,3795,3800,3795,713
|
|
20240625,123900,3745849610,3795,3795,3795,3795,1205
|
|
20240625,123800,3741276635,3800,3795,3800,3790,4696
|
|
20240625,123700,3723449620,3800,3805,3805,3800,5542
|
|
20240625,123600,3702389895,3805,3805,3805,3805,30
|
|
20240625,123500,3702275745,3805,3805,3805,3805,8
|
|
20240625,123400,3702245305,3805,3800,3805,3800,998
|
|
20240625,123300,3698452805,3800,3805,3805,3800,1383
|
|
20240625,123200,3693197395,3800,3800,3800,3800,285
|
|
20240625,123100,3692114395,3800,3800,3800,3790,1324
|
|
20240625,123000,3687085395,3790,3790,3800,3785,28840
|
|
20240625,122900,3577921195,3790,3800,3800,3790,2395
|
|
20240625,122800,3568844115,3795,3790,3795,3775,20201
|
|
20240625,122700,3492469125,3790,3800,3800,3785,7125
|
|
20240625,122600,3465431365,3805,3805,3805,3800,3605
|
|
20240625,122500,3451724915,3805,3825,3825,3805,1519
|
|
20240625,122400,3445941930,3810,3810,3810,3810,462
|
|
20240625,122300,3444181710,3815,3825,3825,3805,8861
|
|
20240625,122200,3410441990,3820,3830,3830,3815,4285
|
|
20240625,122100,3394048095,3830,3840,3840,3825,4653
|
|
20240625,122000,3376205850,3840,3840,3840,3840,1491
|
|
20240625,121900,3370480410,3840,3850,3850,3840,1157
|
|
20240625,121800,3366026600,3850,3840,3850,3840,3149
|
|
20240625,121700,3353913530,3845,3820,3845,3815,7523
|
|
20240625,121600,3325088405,3820,3825,3825,3820,243
|
|
20240625,121500,3324159080,3820,3820,3820,3820,1029
|
|
20240625,121400,3320228300,3815,3815,3815,3815,0
|
|
20240625,121300,3320228300,3815,3820,3820,3815,5213
|
|
20240625,121200,3300336000,3820,3820,3820,3820,1209
|
|
20240625,121100,3295717620,3820,3820,3825,3820,1017
|
|
20240625,121000,3291832650,3820,3820,3820,3820,392
|
|
20240625,120900,3290335210,3820,3820,3825,3815,2423
|
|
20240625,120800,3281082040,3825,3825,3825,3825,384
|
|
20240625,120700,3279613240,3825,3815,3825,3815,1686
|
|
20240625,120600,3273167935,3815,3815,3815,3815,396
|
|
20240625,120500,3271657195,3815,3815,3815,3805,1514
|
|
20240625,120400,3265882695,3815,3805,3815,3805,2409
|
|
20240625,120300,3256711760,3805,3805,3810,3805,1131
|
|
20240625,120200,3252406070,3810,3810,3815,3805,5447
|
|
20240625,120100,3231652305,3810,3800,3810,3800,1422
|
|
20240625,120000,3226234505,3810,3805,3810,3805,662
|
|
20240625,115900,3223714780,3805,3800,3805,3790,5326
|
|
20240625,115800,3203483880,3800,3805,3805,3800,1652
|
|
20240625,115700,3197203520,3805,3805,3810,3805,2069
|
|
20240625,115600,3189330825,3810,3810,3815,3810,2213
|
|
20240625,115500,3180893390,3810,3810,3810,3805,2817
|
|
20240625,115400,3170160770,3805,3790,3805,3790,8757
|
|
20240625,115300,3136862350,3790,3790,3790,3790,306
|
|
20240625,115200,3135702610,3790,3795,3795,3790,163
|
|
20240625,115100,3135084350,3795,3795,3795,3795,870
|
|
20240625,115000,3131782700,3790,3790,3790,3790,281
|
|
20240625,114900,3130717710,3790,3790,3795,3790,642
|
|
20240625,114800,3128284455,3785,3785,3785,3785,40
|
|
20240625,114700,3128133055,3785,3785,3785,3785,123
|
|
20240625,114600,3127667500,3790,3785,3790,3785,18
|
|
20240625,114500,3127599365,3785,3790,3790,3785,938
|
|
20240625,114400,3124045745,3790,3790,3790,3790,10
|
|
20240625,114300,3124007845,3790,3780,3790,3780,93
|
|
20240625,114200,3123656295,3780,3780,3780,3780,1300
|
|
20240625,114100,3118742295,3780,3780,3780,3780,214
|
|
20240625,114000,3117933375,3780,3780,3780,3775,679
|
|
20240625,113900,3115367795,3780,3780,3780,3780,1878
|
|
20240625,113800,3108268955,3780,3780,3780,3780,646
|
|
20240625,113700,3105827075,3775,3775,3775,3775,642
|
|
20240625,113600,3103403525,3780,3780,3780,3780,2081
|
|
20240625,113500,3095537345,3780,3785,3790,3780,6981
|
|
20240625,113400,3069133580,3790,3790,3790,3790,100
|
|
20240625,113300,3068754580,3785,3785,3785,3785,0
|
|
20240625,113200,3068754580,3785,3800,3800,3785,3563
|
|
20240625,113100,3055260510,3800,3800,3800,3785,1637
|
|
20240625,113000,3049040090,3800,3795,3800,3790,3107
|
|
20240625,112900,3037262955,3795,3795,3795,3795,175
|
|
20240625,112800,3036598830,3795,3795,3795,3795,640
|
|
20240625,112700,3034170030,3795,3795,3795,3795,10
|
|
20240625,112600,3034132080,3795,3795,3800,3795,102
|
|
20240625,112500,3033744980,3795,3800,3800,3795,300
|
|
20240625,112400,3032606380,3795,3795,3795,3795,280
|
|
20240625,112300,3031543780,3795,3795,3795,3795,2369
|
|
20240625,112200,3022553425,3795,3795,3795,3795,432
|
|
20240625,112100,3020913985,3795,3795,3795,3795,1680
|
|
20240625,112000,3014538385,3795,3790,3795,3790,1787
|
|
20240625,111900,3007757230,3790,3795,3795,3790,1763
|
|
20240625,111800,3001070145,3795,3800,3800,3795,720
|
|
20240625,111700,2998334175,3800,3795,3800,3790,1010
|
|
20240625,111600,2994501175,3800,3800,3800,3800,725
|
|
20240625,111500,2991746175,3800,3790,3800,3785,1494
|
|
20240625,111400,2986083710,3790,3795,3795,3790,4498
|
|
20240625,111300,2969028575,3800,3800,3810,3800,8540
|
|
20240625,111200,2936576545,3805,3810,3810,3805,3500
|
|
20240625,111100,2923248410,3810,3805,3810,3805,245
|
|
20240625,111000,2922315960,3810,3800,3810,3800,4786
|
|
20240625,110900,2904120515,3800,3795,3800,3790,2129
|
|
20240625,110800,2896041350,3800,3795,3800,3795,10687
|
|
20240625,110700,2855484180,3790,3785,3790,3785,3824
|
|
20240625,110600,2840998825,3785,3780,3785,3780,1010
|
|
20240625,110500,2837176025,3780,3780,3780,3775,7078
|
|
20240625,110400,2810447165,3780,3770,3785,3765,5710
|
|
20240625,110300,2788896275,3765,3765,3770,3765,2885
|
|
20240625,110200,2778030790,3765,3780,3780,3765,1939
|
|
20240625,110100,2770715430,3770,3765,3770,3760,6976
|
|
20240625,110000,2744442390,3760,3760,3760,3755,5424
|
|
20240625,105900,2724048650,3760,3760,3760,3760,43
|
|
20240625,105800,2723886970,3760,3760,3765,3760,7360
|
|
20240625,105700,2696210215,3760,3765,3765,3760,1196
|
|
20240625,105600,2691709545,3765,3765,3770,3760,14964
|
|
20240625,105500,2635418570,3765,3770,3770,3765,4698
|
|
20240625,105400,2617724770,3770,3770,3770,3770,3827
|
|
20240625,105300,2603296980,3765,3765,3765,3765,1
|
|
20240625,105200,2603293215,3765,3765,3765,3765,639
|
|
20240625,105100,2600887380,3765,3765,3765,3765,1569
|
|
20240625,105000,2594980095,3765,3770,3770,3765,958
|
|
20240625,104900,2591369300,3770,3770,3770,3770,410
|
|
20240625,104800,2589823600,3765,3765,3765,3760,5049
|
|
20240625,104700,2570828775,3765,3770,3770,3765,8061
|
|
20240625,104600,2540476430,3765,3770,3770,3765,1860
|
|
20240625,104500,2533470345,3770,3770,3770,3770,3719
|
|
20240625,104400,2519449715,3765,3770,3770,3765,3417
|
|
20240625,104300,2506579375,3770,3770,3775,3770,2925
|
|
20240625,104200,2495548825,3780,3780,3785,3770,1533
|
|
20240625,104100,2489763945,3780,3775,3780,3775,10
|
|
20240625,104000,2489726150,3770,3780,3780,3765,2201
|
|
20240625,103900,2481424545,3780,3780,3780,3780,5
|
|
20240625,103800,2481405645,3780,3770,3780,3770,1018
|
|
20240625,103700,2477558605,3775,3775,3775,3775,1926
|
|
20240625,103600,2470287955,3775,3770,3780,3770,1067
|
|
20240625,103500,2466263115,3770,3775,3785,3770,3630
|
|
20240625,103400,2452551370,3770,3775,3780,3770,3275
|
|
20240625,103300,2440179600,3775,3765,3775,3765,4281
|
|
20240625,103200,2424039465,3770,3770,3770,3770,600
|
|
20240625,103100,2421777465,3765,3765,3765,3765,10
|
|
20240625,103000,2421739815,3760,3765,3775,3760,3132
|
|
20240625,102900,2409946880,3765,3765,3765,3765,374
|
|
20240625,102800,2408538770,3765,3775,3775,3760,1300
|
|
20240625,102700,2403642590,3780,3775,3780,3775,923
|
|
20240625,102600,2400155655,3775,3775,3780,3775,935
|
|
20240625,102500,2396625930,3765,3775,3775,3765,2353
|
|
20240625,102400,2387746155,3775,3765,3775,3760,3084
|
|
20240625,102300,2376119975,3760,3760,3765,3760,1538
|
|
20240625,102200,2370333305,3755,3760,3765,3755,381
|
|
20240625,102100,2368901370,3760,3770,3770,3750,3835
|
|
20240625,102000,2354484820,3765,3765,3765,3765,1363
|
|
20240625,101900,2349353125,3765,3770,3770,3760,2992
|
|
20240625,101800,2338089880,3770,3755,3770,3750,4049
|
|
20240625,101700,2322860525,3750,3760,3765,3745,6207
|
|
20240625,101600,2299521920,3760,3775,3775,3725,10929
|
|
20240625,101500,2258677060,3775,3775,3790,3740,35171
|
|
20240625,101400,2126402060,3775,3775,3775,3775,1190
|
|
20240625,101300,2121909810,3770,3770,3770,3770,91
|
|
20240625,101200,2121566740,3775,3770,3775,3770,1080
|
|
20240625,101100,2117494640,3775,3765,3775,3765,683
|
|
20240625,101000,2114917855,3765,3775,3775,3760,4505
|
|
20240625,100900,2097953240,3775,3775,3775,3775,5
|
|
20240625,100800,2097934365,3770,3770,3770,3765,5557
|
|
20240625,100700,2076987505,3765,3780,3780,3765,2534
|
|
20240625,100600,2067434205,3770,3780,3780,3770,1440
|
|
20240625,100500,2061996365,3780,3765,3780,3765,2698
|
|
20240625,100400,2051797985,3785,3765,3785,3765,1029
|
|
20240625,100300,2047923780,3765,3775,3775,3765,4904
|
|
20240625,100200,2029414940,3775,3780,3780,3770,2500
|
|
20240625,100100,2019976985,3780,3785,3785,3770,995
|
|
20240625,100000,2016217550,3785,3775,3785,3770,269
|
|
20240625,095900,2015202070,3755,3775,3800,3755,6131
|
|
20240625,095800,1992105455,3775,3795,3795,3775,1136
|
|
20240625,095700,1987798335,3795,3790,3795,3775,1904
|
|
20240625,095600,1980599525,3790,3780,3790,3760,5265
|
|
20240625,095500,1960749265,3780,3795,3795,3780,2102
|
|
20240625,095400,1952782285,3795,3800,3810,3795,2814
|
|
20240625,095300,1942086500,3800,3805,3805,3800,2054
|
|
20240625,095200,1934277030,3805,3795,3805,3795,838
|
|
20240625,095100,1931092455,3795,3795,3800,3795,541
|
|
20240625,095000,1929039310,3795,3795,3810,3795,2838
|
|
20240625,094900,1918244030,3800,3810,3815,3795,12995
|
|
20240625,094800,1868789480,3800,3800,3800,3790,1660
|
|
20240625,094700,1862482890,3800,3810,3810,3800,4552
|
|
20240625,094600,1845177260,3810,3800,3810,3800,1592
|
|
20240625,094500,1839126560,3800,3790,3800,3785,14233
|
|
20240625,094400,1785131410,3785,3785,3790,3780,3319
|
|
20240625,094300,1772567675,3780,3780,3790,3770,9608
|
|
20240625,094200,1736250325,3775,3755,3775,3740,49667
|
|
20240625,094100,1549214980,3755,3760,3765,3740,10365
|
|
20240625,094000,1510254305,3760,3750,3760,3745,3911
|
|
20240625,093900,1495580070,3750,3755,3760,3750,2357
|
|
20240625,093800,1486732895,3755,3755,3765,3730,56284
|
|
20240625,093700,1276286675,3750,3755,3765,3750,14825
|
|
20240625,093600,1220582445,3750,3745,3760,3745,2574
|
|
20240625,093500,1210931145,3745,3750,3770,3745,5456
|
|
20240625,093400,1190457490,3750,3755,3770,3750,30763
|
|
20240625,093300,1075042440,3755,3765,3765,3755,7867
|
|
20240625,093200,1045464305,3765,3775,3775,3765,3472
|
|
20240625,093100,1032380635,3775,3780,3780,3775,1173
|
|
20240625,093000,1027951965,3780,3770,3785,3770,7430
|
|
20240625,092900,999846905,3770,3775,3780,3770,9008
|
|
20240625,092800,965821795,3775,3775,3785,3770,12270
|
|
20240625,092700,919451640,3785,3785,3795,3780,11016
|
|
20240625,092600,877795495,3785,3785,3785,3780,2485
|
|
20240625,092500,868391750,3785,3790,3790,3780,13025
|
|
20240625,092400,819099435,3790,3795,3795,3785,3677
|
|
20240625,092300,805162545,3790,3795,3795,3790,2759
|
|
20240625,092200,794694800,3795,3800,3800,3790,4613
|
|
20240625,092100,777187760,3800,3805,3810,3800,2709
|
|
20240625,092000,766872205,3805,3800,3815,3785,14607
|
|
20240625,091900,711438290,3800,3820,3820,3800,13249
|
|
20240625,091800,660984465,3825,3820,3830,3815,6464
|
|
20240625,091700,636293655,3825,3825,3830,3820,8401
|
|
20240625,091600,604181295,3830,3845,3845,3820,20591
|
|
20240625,091500,525289375,3845,3885,3885,3845,20263
|
|
20240625,091400,447162100,3870,3900,3910,3870,19295
|
|
20240625,091300,372236670,3900,3895,3900,3890,1926
|
|
20240625,091200,364738470,3900,3910,3920,3900,12941
|
|
20240625,091100,314079790,3920,3895,3920,3895,4870
|
|
20240625,091000,295052530,3900,3880,3900,3870,8049
|
|
20240625,090900,263773200,3865,3880,3880,3860,2359
|
|
20240625,090800,254645650,3885,3875,3885,3860,9151
|
|
20240625,090700,219228725,3880,3875,3880,3870,1373
|
|
20240625,090600,213911220,3875,3870,3875,3860,5759
|
|
20240625,090500,191652325,3870,3855,3870,3855,1405
|
|
20240625,090400,186221815,3855,3850,3860,3835,4845
|
|
20240625,090300,167594170,3835,3840,3865,3830,7170
|
|
20240625,090200,140095745,3840,3845,3845,3835,1806
|
|
20240625,090100,133160860,3845,3875,3890,3845,28516
|
|
20240625,090000,23208855,3890,3870,3890,3870,5687
|