712 lines
35 KiB
CSV
712 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,204900,9667796390,3760,3760,3760,3760,27431
|
|
20240626,204800,9667796390,3760,3760,3760,3760,0
|
|
20240626,204700,9667796390,3760,3760,3760,3760,0
|
|
20240626,204600,9667796390,3760,3760,3760,3760,0
|
|
20240626,204500,9667796390,3760,3760,3760,3760,0
|
|
20240626,204400,9667796390,3760,3760,3760,3760,0
|
|
20240626,204300,9667796390,3760,3760,3760,3760,0
|
|
20240626,204200,9667796390,3760,3760,3760,3760,0
|
|
20240626,204100,9667796390,3760,3760,3760,3760,0
|
|
20240626,204000,9667796390,3760,3760,3760,3760,0
|
|
20240626,203900,9667796390,3760,3760,3760,3760,0
|
|
20240626,203800,9667796390,3760,3760,3760,3760,0
|
|
20240626,203700,9667796390,3760,3760,3760,3760,0
|
|
20240626,203600,9667796390,3760,3760,3760,3760,0
|
|
20240626,203500,9667796390,3760,3760,3760,3760,0
|
|
20240626,203400,9667796390,3760,3760,3760,3760,0
|
|
20240626,203300,9667796390,3760,3760,3760,3760,0
|
|
20240626,203200,9667796390,3760,3760,3760,3760,0
|
|
20240626,203100,9667796390,3760,3760,3760,3760,0
|
|
20240626,203000,9667796390,3760,3760,3760,3760,0
|
|
20240626,202900,9667796390,3760,3760,3760,3760,0
|
|
20240626,202800,9667796390,3760,3760,3760,3760,0
|
|
20240626,202700,9667796390,3760,3760,3760,3760,0
|
|
20240626,202600,9667796390,3760,3760,3760,3760,0
|
|
20240626,202500,9667796390,3760,3760,3760,3760,0
|
|
20240626,202400,9667796390,3760,3760,3760,3760,0
|
|
20240626,202300,9667796390,3760,3760,3760,3760,0
|
|
20240626,202200,9667796390,3760,3760,3760,3760,0
|
|
20240626,202100,9667796390,3760,3760,3760,3760,0
|
|
20240626,202000,9667796390,3760,3760,3760,3760,0
|
|
20240626,201900,9667796390,3760,3760,3760,3760,27431
|
|
20240626,201800,9667796390,3760,3760,3760,3760,0
|
|
20240626,201700,9667796390,3760,3760,3760,3760,0
|
|
20240626,201600,9667796390,3760,3760,3760,3760,0
|
|
20240626,201500,9667796390,3760,3760,3760,3760,0
|
|
20240626,201400,9667796390,3760,3760,3760,3760,0
|
|
20240626,201300,9667796390,3760,3760,3760,3760,0
|
|
20240626,201200,9667796390,3760,3760,3760,3760,0
|
|
20240626,201100,9667796390,3760,3760,3760,3760,0
|
|
20240626,201000,9667796390,3760,3760,3760,3760,0
|
|
20240626,200900,9667796390,3760,3760,3760,3760,0
|
|
20240626,200800,9667796390,3760,3760,3760,3760,0
|
|
20240626,200700,9667796390,3760,3760,3760,3760,0
|
|
20240626,200600,9667796390,3760,3760,3760,3760,0
|
|
20240626,200500,9667796390,3760,3760,3760,3760,0
|
|
20240626,200400,9667796390,3760,3760,3760,3760,0
|
|
20240626,200300,9667796390,3760,3760,3760,3760,0
|
|
20240626,200200,9667796390,3760,3760,3760,3760,0
|
|
20240626,200100,9667796390,3760,3760,3760,3760,0
|
|
20240626,200000,9667796390,3760,3760,3760,3760,0
|
|
20240626,195900,9667796390,3760,3760,3760,3760,0
|
|
20240626,195800,9667796390,3760,3760,3760,3760,0
|
|
20240626,195700,9667796390,3760,3760,3760,3760,0
|
|
20240626,195600,9667796390,3760,3760,3760,3760,0
|
|
20240626,195500,9667796390,3760,3760,3760,3760,0
|
|
20240626,195400,9667796390,3760,3760,3760,3760,0
|
|
20240626,195300,9667796390,3760,3760,3760,3760,0
|
|
20240626,195200,9667796390,3760,3760,3760,3760,0
|
|
20240626,195100,9667796390,3760,3760,3760,3760,0
|
|
20240626,195000,9667796390,3760,3760,3760,3760,0
|
|
20240626,194900,9667796390,3760,3760,3760,3760,27431
|
|
20240626,194800,9667796390,3760,3760,3760,3760,0
|
|
20240626,194700,9667796390,3760,3760,3760,3760,0
|
|
20240626,194600,9667796390,3760,3760,3760,3760,0
|
|
20240626,194500,9667796390,3760,3760,3760,3760,0
|
|
20240626,194400,9667796390,3760,3760,3760,3760,0
|
|
20240626,194300,9667796390,3760,3760,3760,3760,0
|
|
20240626,194200,9667796390,3760,3760,3760,3760,0
|
|
20240626,194100,9667796390,3760,3760,3760,3760,0
|
|
20240626,194000,9667796390,3760,3760,3760,3760,0
|
|
20240626,193900,9667796390,3760,3760,3760,3760,0
|
|
20240626,193800,9667796390,3760,3760,3760,3760,0
|
|
20240626,193700,9667796390,3760,3760,3760,3760,0
|
|
20240626,193600,9667796390,3760,3760,3760,3760,0
|
|
20240626,193500,9667796390,3760,3760,3760,3760,0
|
|
20240626,193400,9667796390,3760,3760,3760,3760,0
|
|
20240626,193300,9667796390,3760,3760,3760,3760,0
|
|
20240626,193200,9667796390,3760,3760,3760,3760,0
|
|
20240626,193100,9667796390,3760,3760,3760,3760,0
|
|
20240626,193000,9667796390,3760,3760,3760,3760,0
|
|
20240626,192900,9667796390,3760,3760,3760,3760,0
|
|
20240626,192800,9667796390,3760,3760,3760,3760,0
|
|
20240626,192700,9667796390,3760,3760,3760,3760,0
|
|
20240626,192600,9667796390,3760,3760,3760,3760,0
|
|
20240626,192500,9667796390,3760,3760,3760,3760,0
|
|
20240626,192400,9667796390,3760,3760,3760,3760,0
|
|
20240626,192300,9667796390,3760,3760,3760,3760,0
|
|
20240626,192200,9667796390,3760,3760,3760,3760,0
|
|
20240626,192100,9667796390,3760,3760,3760,3760,0
|
|
20240626,192000,9667796390,3760,3760,3760,3760,0
|
|
20240626,191900,9667796390,3760,3760,3760,3760,27431
|
|
20240626,191800,9667796390,3760,3760,3760,3760,0
|
|
20240626,191700,9667796390,3760,3760,3760,3760,0
|
|
20240626,191600,9667796390,3760,3760,3760,3760,0
|
|
20240626,191500,9667796390,3760,3760,3760,3760,0
|
|
20240626,191400,9667796390,3760,3760,3760,3760,0
|
|
20240626,191300,9667796390,3760,3760,3760,3760,0
|
|
20240626,191200,9667796390,3760,3760,3760,3760,0
|
|
20240626,191100,9667796390,3760,3760,3760,3760,0
|
|
20240626,191000,9667796390,3760,3760,3760,3760,0
|
|
20240626,190900,9667796390,3760,3760,3760,3760,0
|
|
20240626,190800,9667796390,3760,3760,3760,3760,0
|
|
20240626,190700,9667796390,3760,3760,3760,3760,0
|
|
20240626,190600,9667796390,3760,3760,3760,3760,0
|
|
20240626,190500,9667796390,3760,3760,3760,3760,0
|
|
20240626,190400,9667796390,3760,3760,3760,3760,0
|
|
20240626,190300,9667796390,3760,3760,3760,3760,0
|
|
20240626,190200,9667796390,3760,3760,3760,3760,0
|
|
20240626,190100,9667796390,3760,3760,3760,3760,0
|
|
20240626,190000,9667796390,3760,3760,3760,3760,0
|
|
20240626,185900,9667796390,3760,3760,3760,3760,0
|
|
20240626,185800,9667796390,3760,3760,3760,3760,0
|
|
20240626,185700,9667796390,3760,3760,3760,3760,0
|
|
20240626,185600,9667796390,3760,3760,3760,3760,0
|
|
20240626,185500,9667796390,3760,3760,3760,3760,0
|
|
20240626,185400,9667796390,3760,3760,3760,3760,0
|
|
20240626,185300,9667796390,3760,3760,3760,3760,0
|
|
20240626,185200,9667796390,3760,3760,3760,3760,0
|
|
20240626,185100,9667796390,3760,3760,3760,3760,0
|
|
20240626,185000,9667796390,3760,3760,3760,3760,0
|
|
20240626,184900,9667796390,3760,3760,3760,3760,27431
|
|
20240626,184800,9667796390,3760,3760,3760,3760,0
|
|
20240626,184700,9667796390,3760,3760,3760,3760,0
|
|
20240626,184600,9667796390,3760,3760,3760,3760,0
|
|
20240626,184500,9667796390,3760,3760,3760,3760,0
|
|
20240626,184400,9667796390,3760,3760,3760,3760,0
|
|
20240626,184300,9667796390,3760,3760,3760,3760,0
|
|
20240626,184200,9667796390,3760,3760,3760,3760,0
|
|
20240626,184100,9667796390,3760,3760,3760,3760,0
|
|
20240626,184000,9667796390,3760,3760,3760,3760,0
|
|
20240626,183900,9667796390,3760,3760,3760,3760,0
|
|
20240626,183800,9667796390,3760,3760,3760,3760,0
|
|
20240626,183700,9667796390,3760,3760,3760,3760,0
|
|
20240626,183600,9667796390,3760,3760,3760,3760,0
|
|
20240626,183500,9667796390,3760,3760,3760,3760,0
|
|
20240626,183400,9667796390,3760,3760,3760,3760,0
|
|
20240626,183300,9667796390,3760,3760,3760,3760,0
|
|
20240626,183200,9667796390,3760,3760,3760,3760,0
|
|
20240626,183100,9667796390,3760,3760,3760,3760,0
|
|
20240626,183000,9667796390,3760,3760,3760,3760,0
|
|
20240626,182900,9667796390,3760,3760,3760,3760,0
|
|
20240626,182800,9667796390,3760,3760,3760,3760,0
|
|
20240626,182700,9667796390,3760,3760,3760,3760,0
|
|
20240626,182600,9667796390,3760,3760,3760,3760,0
|
|
20240626,182500,9667796390,3760,3760,3760,3760,0
|
|
20240626,182400,9667796390,3760,3760,3760,3760,0
|
|
20240626,182300,9667796390,3760,3760,3760,3760,0
|
|
20240626,182200,9667796390,3760,3760,3760,3760,0
|
|
20240626,182100,9667796390,3760,3760,3760,3760,0
|
|
20240626,182000,9667796390,3760,3760,3760,3760,0
|
|
20240626,181900,9667796390,3760,3760,3760,3760,27431
|
|
20240626,181800,9667796390,3760,3760,3760,3760,0
|
|
20240626,181700,9667796390,3760,3760,3760,3760,0
|
|
20240626,181600,9667796390,3760,3760,3760,3760,0
|
|
20240626,181500,9667796390,3760,3760,3760,3760,0
|
|
20240626,181400,9667796390,3760,3760,3760,3760,0
|
|
20240626,181300,9667796390,3760,3760,3760,3760,0
|
|
20240626,181200,9667796390,3760,3760,3760,3760,0
|
|
20240626,181100,9667796390,3760,3760,3760,3760,0
|
|
20240626,181000,9667796390,3760,3760,3760,3760,0
|
|
20240626,180900,9667796390,3760,3760,3760,3760,0
|
|
20240626,180800,9667796390,3760,3760,3760,3760,0
|
|
20240626,180700,9667796390,3760,3760,3760,3760,0
|
|
20240626,180600,9667796390,3760,3760,3760,3760,0
|
|
20240626,180500,9667796390,3760,3760,3760,3760,0
|
|
20240626,180400,9667796390,3760,3760,3760,3760,0
|
|
20240626,180300,9667796390,3760,3760,3760,3760,0
|
|
20240626,180200,9667796390,3760,3760,3760,3760,0
|
|
20240626,180100,9667796390,3760,3760,3760,3760,0
|
|
20240626,180000,9667796390,3760,3760,3760,3760,0
|
|
20240626,175900,9667796390,3760,3760,3760,3760,0
|
|
20240626,175800,9667796390,3760,3760,3760,3760,0
|
|
20240626,175700,9667796390,3760,3760,3760,3760,0
|
|
20240626,175600,9667796390,3760,3760,3760,3760,0
|
|
20240626,175500,9667796390,3760,3760,3760,3760,0
|
|
20240626,175400,9667796390,3760,3760,3760,3760,0
|
|
20240626,175300,9667796390,3760,3760,3760,3760,0
|
|
20240626,175200,9667796390,3760,3760,3760,3760,0
|
|
20240626,175100,9667796390,3760,3760,3760,3760,0
|
|
20240626,175000,9667796390,3760,3760,3760,3760,0
|
|
20240626,174900,9667796390,3760,3760,3760,3760,27431
|
|
20240626,174800,9667796390,3760,3760,3760,3760,0
|
|
20240626,174700,9667796390,3760,3760,3760,3760,0
|
|
20240626,174600,9667796390,3760,3760,3760,3760,0
|
|
20240626,174500,9667796390,3760,3760,3760,3760,0
|
|
20240626,174400,9667796390,3760,3760,3760,3760,0
|
|
20240626,174300,9667796390,3760,3760,3760,3760,0
|
|
20240626,174200,9667796390,3760,3760,3760,3760,0
|
|
20240626,174100,9667796390,3760,3760,3760,3760,0
|
|
20240626,174000,9667796390,3760,3760,3760,3760,0
|
|
20240626,173900,9667796390,3760,3760,3760,3760,0
|
|
20240626,173800,9667796390,3760,3760,3760,3760,0
|
|
20240626,173700,9667796390,3760,3760,3760,3760,0
|
|
20240626,173600,9667796390,3760,3760,3760,3760,0
|
|
20240626,173500,9667796390,3760,3760,3760,3760,0
|
|
20240626,173400,9667796390,3760,3760,3760,3760,0
|
|
20240626,173300,9667796390,3760,3760,3760,3760,0
|
|
20240626,173200,9667796390,3760,3760,3760,3760,0
|
|
20240626,173100,9667796390,3760,3760,3760,3760,0
|
|
20240626,173000,9667796390,3760,3760,3760,3760,0
|
|
20240626,172900,9667796390,3760,3760,3760,3760,0
|
|
20240626,172800,9667796390,3760,3760,3760,3760,0
|
|
20240626,172700,9667796390,3760,3760,3760,3760,0
|
|
20240626,172600,9667796390,3760,3760,3760,3760,0
|
|
20240626,172500,9667796390,3760,3760,3760,3760,0
|
|
20240626,172400,9667796390,3760,3760,3760,3760,0
|
|
20240626,172300,9667796390,3760,3760,3760,3760,0
|
|
20240626,172200,9667796390,3760,3760,3760,3760,0
|
|
20240626,172100,9667796390,3760,3760,3760,3760,0
|
|
20240626,172000,9667796390,3760,3760,3760,3760,0
|
|
20240626,171900,9667796390,3760,3760,3760,3760,27431
|
|
20240626,171800,9667796390,3760,3760,3760,3760,0
|
|
20240626,171700,9667796390,3760,3760,3760,3760,0
|
|
20240626,171600,9667796390,3760,3760,3760,3760,0
|
|
20240626,171500,9667796390,3760,3760,3760,3760,0
|
|
20240626,171400,9667796390,3760,3760,3760,3760,0
|
|
20240626,171300,9667796390,3760,3760,3760,3760,0
|
|
20240626,171200,9667796390,3760,3760,3760,3760,0
|
|
20240626,171100,9667796390,3760,3760,3760,3760,0
|
|
20240626,171000,9667796390,3760,3760,3760,3760,0
|
|
20240626,170900,9667796390,3760,3760,3760,3760,0
|
|
20240626,170800,9667796390,3760,3760,3760,3760,0
|
|
20240626,170700,9667796390,3760,3760,3760,3760,0
|
|
20240626,170600,9667796390,3760,3760,3760,3760,0
|
|
20240626,170500,9667796390,3760,3760,3760,3760,0
|
|
20240626,170400,9667796390,3760,3760,3760,3760,0
|
|
20240626,170300,9667796390,3760,3760,3760,3760,0
|
|
20240626,170200,9667796390,3760,3760,3760,3760,0
|
|
20240626,170100,9667796390,3760,3760,3760,3760,0
|
|
20240626,170000,9667796390,3760,3760,3760,3760,0
|
|
20240626,165900,9667796390,3760,3760,3760,3760,0
|
|
20240626,165800,9667796390,3760,3760,3760,3760,0
|
|
20240626,165700,9667796390,3760,3760,3760,3760,0
|
|
20240626,165600,9667796390,3760,3760,3760,3760,0
|
|
20240626,165500,9667796390,3760,3760,3760,3760,0
|
|
20240626,165400,9667796390,3760,3760,3760,3760,0
|
|
20240626,165300,9667796390,3760,3760,3760,3760,0
|
|
20240626,165200,9667796390,3760,3760,3760,3760,0
|
|
20240626,165100,9667796390,3760,3760,3760,3760,0
|
|
20240626,165000,9667796390,3760,3760,3760,3760,0
|
|
20240626,164900,9667796390,3760,3760,3760,3760,27431
|
|
20240626,164800,9667796390,3760,3760,3760,3760,0
|
|
20240626,164700,9667796390,3760,3760,3760,3760,0
|
|
20240626,164600,9667796390,3760,3760,3760,3760,0
|
|
20240626,164500,9667796390,3760,3760,3760,3760,0
|
|
20240626,164400,9667796390,3760,3760,3760,3760,0
|
|
20240626,164300,9667796390,3760,3760,3760,3760,0
|
|
20240626,164200,9667796390,3760,3760,3760,3760,0
|
|
20240626,164100,9667796390,3760,3760,3760,3760,0
|
|
20240626,164000,9667796390,3760,3760,3760,3760,0
|
|
20240626,163900,9667796390,3760,3760,3760,3760,0
|
|
20240626,163800,9667796390,3760,3760,3760,3760,0
|
|
20240626,163700,9667796390,3760,3760,3760,3760,0
|
|
20240626,163600,9667796390,3760,3760,3760,3760,0
|
|
20240626,163500,9667796390,3760,3760,3760,3760,0
|
|
20240626,163400,9667796390,3760,3760,3760,3760,0
|
|
20240626,163300,9667796390,3760,3760,3760,3760,0
|
|
20240626,163200,9667796390,3760,3760,3760,3760,0
|
|
20240626,163100,9667796390,3760,3760,3760,3760,0
|
|
20240626,163000,9667796390,3760,3760,3760,3760,0
|
|
20240626,162900,9667796390,3760,3760,3760,3760,0
|
|
20240626,162800,9667796390,3760,3760,3760,3760,0
|
|
20240626,162700,9667796390,3760,3760,3760,3760,0
|
|
20240626,162600,9667796390,3760,3760,3760,3760,0
|
|
20240626,162500,9667796390,3760,3760,3760,3760,0
|
|
20240626,162400,9667796390,3760,3760,3760,3760,0
|
|
20240626,162300,9667796390,3760,3760,3760,3760,0
|
|
20240626,162200,9667796390,3760,3760,3760,3760,0
|
|
20240626,162100,9667796390,3760,3760,3760,3760,0
|
|
20240626,162000,9667796390,3760,3760,3760,3760,0
|
|
20240626,161900,9667796390,3760,3760,3760,3760,27431
|
|
20240626,161800,9667796390,3760,3760,3760,3760,0
|
|
20240626,161700,9667796390,3760,3760,3760,3760,0
|
|
20240626,161600,9667796390,3760,3760,3760,3760,0
|
|
20240626,161500,9667796390,3760,3760,3760,3760,0
|
|
20240626,161400,9667796390,3760,3760,3760,3760,0
|
|
20240626,161300,9667796390,3760,3760,3760,3760,0
|
|
20240626,161200,9667796390,3760,3760,3760,3760,0
|
|
20240626,161100,9667796390,3760,3760,3760,3760,0
|
|
20240626,161000,9667796390,3760,3760,3760,3760,0
|
|
20240626,160900,9667796390,3760,3760,3760,3760,0
|
|
20240626,160800,9667796390,3760,3760,3760,3760,0
|
|
20240626,160700,9667796390,3760,3760,3760,3760,0
|
|
20240626,160600,9667796390,3760,3760,3760,3760,0
|
|
20240626,160500,9667796390,3760,3760,3760,3760,0
|
|
20240626,160400,9667796390,3760,3760,3760,3760,0
|
|
20240626,160300,9667796390,3760,3760,3760,3760,0
|
|
20240626,160200,9667796390,3760,3760,3760,3760,0
|
|
20240626,160100,9667796390,3760,3760,3760,3760,0
|
|
20240626,160000,9667796390,3760,3760,3760,3760,0
|
|
20240626,155900,9667796390,3760,3760,3760,3760,0
|
|
20240626,155800,9667796390,3760,3760,3760,3760,0
|
|
20240626,155700,9667796390,3760,3760,3760,3760,0
|
|
20240626,155600,9667796390,3760,3760,3760,3760,0
|
|
20240626,155500,9667796390,3760,3760,3760,3760,0
|
|
20240626,155400,9667796390,3760,3760,3760,3760,0
|
|
20240626,155300,9667796390,3760,3760,3760,3760,0
|
|
20240626,155200,9667796390,3760,3760,3760,3760,0
|
|
20240626,155100,9667796390,3760,3760,3760,3760,0
|
|
20240626,155000,9667796390,3760,3760,3760,3760,0
|
|
20240626,154900,9667796390,3760,3760,3760,3760,27431
|
|
20240626,154800,9667796390,3760,3760,3760,3760,0
|
|
20240626,154700,9667796390,3760,3760,3760,3760,0
|
|
20240626,154600,9667796390,3760,3760,3760,3760,0
|
|
20240626,154500,9667796390,3760,3760,3760,3760,0
|
|
20240626,154400,9667796390,3760,3760,3760,3760,0
|
|
20240626,154300,9667796390,3760,3760,3760,3760,0
|
|
20240626,154200,9667796390,3760,3760,3760,3760,0
|
|
20240626,154100,9667796390,3760,3760,3760,3760,0
|
|
20240626,154000,9667796390,3760,3760,3760,3760,0
|
|
20240626,153900,9667796390,3760,3760,3760,3760,0
|
|
20240626,153800,9667796390,3760,3760,3760,3760,0
|
|
20240626,153700,9667796390,3760,3760,3760,3760,0
|
|
20240626,153600,9667796390,3760,3760,3760,3760,0
|
|
20240626,153500,9667796390,3760,3760,3760,3760,0
|
|
20240626,153400,9667796390,3760,3760,3760,3760,0
|
|
20240626,153300,9667796390,3760,3760,3760,3760,0
|
|
20240626,153200,9667796390,3760,3760,3760,3760,0
|
|
20240626,153100,9667796390,3760,3760,3760,3760,0
|
|
20240626,153000,9667796390,3760,3760,3760,3760,27431
|
|
20240626,152900,9564655830,3765,3765,3765,3765,0
|
|
20240626,152800,9564655830,3765,3765,3765,3765,0
|
|
20240626,152700,9564655830,3765,3765,3765,3765,0
|
|
20240626,152600,9564655830,3765,3765,3765,3765,0
|
|
20240626,152500,9564655830,3765,3765,3765,3765,0
|
|
20240626,152400,9564655830,3765,3765,3765,3765,0
|
|
20240626,152300,9564655830,3765,3765,3765,3765,0
|
|
20240626,152200,9564655830,3765,3765,3765,3765,0
|
|
20240626,152100,9564655830,3765,3765,3765,3765,0
|
|
20240626,152000,9564655830,3765,3765,3765,3765,0
|
|
20240626,151900,9564655830,3765,3770,3770,3755,3593
|
|
20240626,151800,9551159600,3775,3765,3780,3755,8258
|
|
20240626,151700,9520001620,3765,3755,3765,3755,3608
|
|
20240626,151600,9506432285,3765,3770,3775,3745,14777
|
|
20240626,151500,9450939310,3770,3775,3775,3765,4586
|
|
20240626,151400,9433654715,3775,3770,3775,3765,15329
|
|
20240626,151300,9375825295,3770,3770,3775,3765,9329
|
|
20240626,151200,9340662930,3770,3765,3775,3765,9556
|
|
20240626,151100,9304651640,3765,3770,3770,3760,2513
|
|
20240626,151000,9295188150,3770,3760,3770,3755,9122
|
|
20240626,150900,9260853805,3765,3760,3765,3755,7983
|
|
20240626,150800,9230841935,3760,3755,3760,3755,3716
|
|
20240626,150700,9216884030,3760,3760,3760,3755,6230
|
|
20240626,150600,9193482245,3765,3765,3765,3755,2810
|
|
20240626,150500,9182913215,3765,3765,3765,3755,5959
|
|
20240626,150400,9160511030,3760,3760,3760,3755,3710
|
|
20240626,150300,9146562010,3760,3750,3760,3750,2650
|
|
20240626,150200,9136606825,3755,3760,3760,3745,2618
|
|
20240626,150100,9126782335,3755,3755,3760,3750,12313
|
|
20240626,150000,9080572555,3755,3755,3760,3750,5170
|
|
20240626,145900,9061167725,3760,3750,3760,3750,2955
|
|
20240626,145800,9050079515,3750,3755,3755,3745,3492
|
|
20240626,145700,9036988065,3755,3755,3755,3750,949
|
|
20240626,145600,9033425240,3755,3745,3755,3745,1417
|
|
20240626,145500,9028112100,3750,3755,3755,3745,1728
|
|
20240626,145400,9021630700,3745,3745,3755,3740,3355
|
|
20240626,145300,9009066290,3745,3750,3750,3740,1823
|
|
20240626,145200,9002239585,3755,3750,3755,3740,4850
|
|
20240626,145100,8984068130,3755,3755,3755,3750,1882
|
|
20240626,145000,8977002970,3755,3750,3755,3745,1616
|
|
20240626,144900,8970941200,3750,3750,3755,3745,2414
|
|
20240626,144800,8961888280,3745,3755,3760,3745,5521
|
|
20240626,144700,8941172175,3755,3755,3760,3750,3552
|
|
20240626,144600,8927839320,3760,3755,3760,3750,2008
|
|
20240626,144500,8920299200,3755,3755,3760,3750,4160
|
|
20240626,144400,8904679835,3760,3760,3760,3755,737
|
|
20240626,144300,8901909925,3765,3760,3765,3755,3730
|
|
20240626,144200,8887885590,3765,3770,3770,3755,12797
|
|
20240626,144100,8839725890,3765,3765,3770,3765,14255
|
|
20240626,144000,8786052940,3770,3755,3770,3755,6746
|
|
20240626,143900,8760658840,3760,3765,3765,3760,2429
|
|
20240626,143800,8751525050,3765,3760,3765,3750,5099
|
|
20240626,143700,8732351850,3765,3750,3765,3750,5619
|
|
20240626,143600,8711228030,3750,3745,3760,3745,4805
|
|
20240626,143500,8693192330,3750,3745,3750,3740,3947
|
|
20240626,143400,8678414235,3740,3740,3745,3740,1728
|
|
20240626,143300,8671950230,3740,3760,3765,3740,23164
|
|
20240626,143200,8585063785,3760,3755,3760,3750,3175
|
|
20240626,143100,8573143230,3755,3740,3755,3740,2262
|
|
20240626,143000,8564665505,3740,3740,3745,3735,1981
|
|
20240626,142900,8557256120,3740,3750,3750,3735,3561
|
|
20240626,142800,8543925945,3750,3750,3750,3740,2474
|
|
20240626,142700,8534663745,3740,3745,3750,3740,4484
|
|
20240626,142600,8517871170,3740,3740,3745,3735,4367
|
|
20240626,142500,8501539545,3740,3735,3740,3735,838
|
|
20240626,142400,8498406015,3740,3735,3740,3735,1176
|
|
20240626,142300,8494010650,3735,3730,3735,3725,10151
|
|
20240626,142200,8456160835,3730,3740,3740,3730,2360
|
|
20240626,142100,8447346440,3735,3725,3740,3725,2931
|
|
20240626,142000,8436410135,3725,3725,3730,3725,1076
|
|
20240626,141900,8432401315,3730,3735,3740,3730,2141
|
|
20240626,141800,8424410290,3735,3735,3735,3730,5037
|
|
20240626,141700,8405604590,3735,3735,3740,3730,3458
|
|
20240626,141600,8392686290,3740,3735,3740,3735,4976
|
|
20240626,141500,8374090030,3730,3735,3735,3730,1247
|
|
20240626,141400,8369438700,3730,3725,3730,3725,13668
|
|
20240626,141300,8318485885,3730,3725,3730,3725,2829
|
|
20240626,141200,8307940560,3725,3720,3725,3715,3797
|
|
20240626,141100,8293811655,3715,3710,3715,3710,1836
|
|
20240626,141000,8286991835,3710,3705,3715,3705,2277
|
|
20240626,140900,8278541655,3705,3705,3710,3705,1474
|
|
20240626,140800,8273079565,3700,3700,3700,3700,3483
|
|
20240626,140700,8260192465,3705,3700,3705,3700,2213
|
|
20240626,140600,8252003860,3700,3700,3705,3700,586
|
|
20240626,140500,8249834045,3700,3700,3705,3700,119
|
|
20240626,140400,8249393725,3700,3695,3700,3690,1988
|
|
20240626,140300,8242050155,3695,3690,3695,3690,2172
|
|
20240626,140200,8234031135,3695,3705,3705,3695,15899
|
|
20240626,140100,8175234905,3705,3700,3710,3700,2204
|
|
20240626,140000,8167069765,3700,3710,3710,3700,5329
|
|
20240626,135900,8147326405,3710,3710,3715,3705,611
|
|
20240626,135800,8145061675,3710,3720,3720,3710,2975
|
|
20240626,135700,8134015830,3720,3720,3720,3705,8880
|
|
20240626,135600,8101051090,3715,3715,3720,3715,254
|
|
20240626,135500,8100107460,3715,3715,3715,3710,4890
|
|
20240626,135400,8081948670,3710,3710,3720,3705,12632
|
|
20240626,135300,8035114440,3710,3715,3720,3710,6989
|
|
20240626,135200,8009147605,3715,3710,3720,3710,3379
|
|
20240626,135100,7996587685,3710,3710,3715,3710,8231
|
|
20240626,135000,7966038235,3710,3700,3710,3700,3811
|
|
20240626,134900,7951917260,3700,3705,3710,3695,8571
|
|
20240626,134800,7920184460,3705,3700,3705,3695,2936
|
|
20240626,134700,7909318550,3705,3700,3705,3695,1180
|
|
20240626,134600,7904953200,3700,3705,3705,3700,2970
|
|
20240626,134500,7893957860,3700,3700,3700,3695,2674
|
|
20240626,134400,7884064080,3705,3695,3705,3690,9468
|
|
20240626,134300,7849054430,3695,3690,3695,3690,3306
|
|
20240626,134200,7836839445,3690,3685,3695,3685,5989
|
|
20240626,134100,7814739905,3685,3680,3690,3680,4448
|
|
20240626,134000,7798348940,3680,3685,3685,3680,8952
|
|
20240626,133900,7765403760,3685,3680,3685,3680,2592
|
|
20240626,133800,7755853175,3675,3685,3685,3675,13541
|
|
20240626,133700,7706034255,3685,3690,3690,3685,983
|
|
20240626,133600,7702409835,3685,3685,3690,3680,2257
|
|
20240626,133500,7694097775,3685,3675,3685,3670,14175
|
|
20240626,133400,7641997115,3675,3680,3680,3675,7612
|
|
20240626,133300,7614000060,3680,3680,3685,3680,7549
|
|
20240626,133200,7586218695,3685,3680,3685,3675,1607
|
|
20240626,133100,7580299615,3675,3680,3680,3675,5551
|
|
20240626,133000,7559894100,3675,3680,3685,3675,4114
|
|
20240626,132900,7544738790,3680,3675,3685,3675,4367
|
|
20240626,132800,7528673460,3675,3670,3675,3670,6004
|
|
20240626,132700,7506626965,3670,3680,3680,3670,3895
|
|
20240626,132600,7492308320,3675,3665,3680,3665,1783
|
|
20240626,132500,7485757045,3665,3670,3670,3660,4775
|
|
20240626,132400,7468257770,3670,3680,3680,3665,1254
|
|
20240626,132300,7463647385,3680,3680,3680,3665,4114
|
|
20240626,132200,7448539060,3680,3675,3680,3675,1257
|
|
20240626,132100,7443918170,3675,3675,3675,3670,417
|
|
20240626,132000,7442387620,3675,3665,3675,3665,669
|
|
20240626,131900,7439932830,3670,3665,3670,3665,780
|
|
20240626,131800,7437073965,3665,3670,3670,3665,1153
|
|
20240626,131700,7432846835,3670,3670,3670,3665,980
|
|
20240626,131600,7429252985,3665,3675,3680,3655,30370
|
|
20240626,131500,7318004475,3680,3680,3680,3670,3396
|
|
20240626,131400,7305523635,3680,3675,3680,3675,2817
|
|
20240626,131300,7295171150,3670,3685,3685,3670,7310
|
|
20240626,131200,7268296635,3685,3670,3685,3670,18920
|
|
20240626,131100,7198694520,3670,3670,3670,3665,1914
|
|
20240626,131000,7191671700,3670,3665,3670,3665,1236
|
|
20240626,130900,7187136160,3665,3665,3665,3660,11019
|
|
20240626,130800,7146753930,3665,3665,3665,3665,248
|
|
20240626,130700,7145845010,3665,3665,3665,3665,385
|
|
20240626,130600,7144433985,3665,3665,3665,3660,1126
|
|
20240626,130500,7140307755,3665,3670,3670,3665,8936
|
|
20240626,130400,7107557230,3670,3670,3675,3670,3393
|
|
20240626,130300,7095101670,3670,3660,3675,3660,10962
|
|
20240626,130200,7054899045,3660,3665,3670,3660,6636
|
|
20240626,130100,7030550905,3665,3660,3665,3660,4939
|
|
20240626,130000,7012456540,3660,3660,3665,3655,3971
|
|
20240626,125900,6997918945,3660,3655,3660,3655,2011
|
|
20240626,125800,6990558810,3660,3660,3660,3660,3155
|
|
20240626,125700,6979011510,3660,3665,3665,3655,3566
|
|
20240626,125600,6965944735,3660,3655,3660,3655,4248
|
|
20240626,125500,6950401355,3660,3665,3665,3655,3975
|
|
20240626,125400,6935854320,3665,3660,3665,3660,9110
|
|
20240626,125300,6902503925,3655,3655,3655,3655,4161
|
|
20240626,125200,6887295470,3650,3650,3650,3650,485
|
|
20240626,125100,6885525220,3650,3650,3655,3650,5215
|
|
20240626,125000,6866490460,3650,3650,3655,3650,854
|
|
20240626,124900,6863372335,3650,3650,3655,3650,1267
|
|
20240626,124800,6858746760,3650,3645,3650,3645,941
|
|
20240626,124700,6855314295,3640,3645,3645,3640,2012
|
|
20240626,124600,6847984820,3645,3645,3645,3645,790
|
|
20240626,124500,6845105270,3650,3645,3650,3645,880
|
|
20240626,124400,6841897665,3640,3650,3650,3635,8584
|
|
20240626,124300,6810636870,3650,3650,3650,3650,887
|
|
20240626,124200,6807399320,3650,3655,3655,3650,1753
|
|
20240626,124100,6800999515,3655,3655,3660,3650,1994
|
|
20240626,124000,6793711690,3655,3655,3660,3655,2651
|
|
20240626,123900,6784013390,3655,3650,3655,3650,1544
|
|
20240626,123800,6778370630,3655,3655,3655,3650,536
|
|
20240626,123700,6776412455,3655,3655,3660,3650,5062
|
|
20240626,123600,6757911055,3650,3650,3655,3650,1998
|
|
20240626,123500,6750610625,3650,3645,3655,3645,4317
|
|
20240626,123400,6734858475,3645,3645,3645,3645,476
|
|
20240626,123300,6733123455,3645,3640,3650,3640,2327
|
|
20240626,123200,6724641530,3645,3645,3645,3640,449
|
|
20240626,123100,6723005505,3645,3640,3645,3640,1573
|
|
20240626,123000,6717275735,3640,3640,3650,3640,1873
|
|
20240626,122900,6710452170,3650,3645,3655,3645,4218
|
|
20240626,122800,6695060165,3640,3645,3650,3640,6507
|
|
20240626,122700,6671338320,3645,3645,3650,3640,3781
|
|
20240626,122600,6657556985,3645,3640,3645,3640,3766
|
|
20240626,122500,6643830475,3645,3650,3650,3645,3079
|
|
20240626,122400,6632605935,3640,3640,3650,3640,2417
|
|
20240626,122300,6623801435,3640,3645,3645,3640,1967
|
|
20240626,122200,6616638225,3640,3635,3645,3635,2450
|
|
20240626,122100,6607721750,3635,3635,3635,3635,623
|
|
20240626,122000,6605457145,3635,3630,3635,3630,2419
|
|
20240626,121900,6596668765,3630,3635,3640,3630,1977
|
|
20240626,121800,6589483885,3635,3635,3635,3635,1890
|
|
20240626,121700,6582613735,3630,3625,3635,3625,1965
|
|
20240626,121600,6575481590,3620,3620,3620,3620,329
|
|
20240626,121500,6574290610,3625,3630,3630,3620,5245
|
|
20240626,121400,6555287370,3625,3630,3630,3625,341
|
|
20240626,121300,6554051170,3635,3625,3635,3625,1667
|
|
20240626,121200,6548001175,3630,3625,3630,3620,353
|
|
20240626,121100,6546722050,3630,3630,3630,3620,1874
|
|
20240626,121000,6539932175,3630,3620,3635,3620,7228
|
|
20240626,120900,6513736885,3615,3615,3620,3610,753
|
|
20240626,120800,6511013835,3615,3610,3620,3610,3149
|
|
20240626,120700,6499634530,3610,3615,3615,3610,3273
|
|
20240626,120600,6487807435,3615,3615,3615,3610,1325
|
|
20240626,120500,6483017870,3615,3615,3620,3615,4357
|
|
20240626,120400,6467267265,3615,3620,3620,3615,867
|
|
20240626,120300,6464132425,3620,3620,3625,3615,2946
|
|
20240626,120200,6453468525,3620,3615,3620,3615,14868
|
|
20240626,120100,6399712125,3620,3620,3620,3620,7941
|
|
20240626,120000,6370965705,3620,3620,3625,3620,1920
|
|
20240626,115900,6364006565,3620,3620,3625,3620,221
|
|
20240626,115800,6363206295,3620,3620,3625,3620,487
|
|
20240626,115700,6361442730,3620,3625,3625,3620,144
|
|
20240626,115600,6360921410,3625,3625,3625,3620,592
|
|
20240626,115500,6358776015,3620,3620,3625,3620,3103
|
|
20240626,115400,6347543145,3620,3620,3625,3620,1170
|
|
20240626,115300,6343307645,3620,3620,3620,3620,2423
|
|
20240626,115200,6334536385,3620,3625,3625,3620,228
|
|
20240626,115100,6333710725,3620,3620,3620,3620,245
|
|
20240626,115000,6332823825,3620,3620,3620,3620,179
|
|
20240626,114900,6332175845,3620,3620,3625,3620,3820
|
|
20240626,114800,6318346075,3620,3620,3620,3615,3545
|
|
20240626,114700,6305513735,3620,3625,3625,3620,5
|
|
20240626,114600,6305495615,3615,3620,3625,3615,954
|
|
20240626,114500,6302042015,3615,3610,3620,3610,3358
|
|
20240626,114400,6289902810,3615,3625,3625,3615,3286
|
|
20240626,114300,6278007920,3615,3615,3615,3615,2126
|
|
20240626,114200,6270322430,3615,3615,3615,3615,6693
|
|
20240626,114100,6246127235,3615,3620,3620,3615,2152
|
|
20240626,114000,6238337555,3625,3620,3630,3620,7119
|
|
20240626,113900,6212558830,3620,3620,3620,3615,1694
|
|
20240626,113800,6206427395,3620,3620,3620,3615,1226
|
|
20240626,113700,6201990680,3615,3615,3615,3615,9
|
|
20240626,113600,6201958145,3615,3620,3620,3615,1315
|
|
20240626,113500,6197204300,3620,3630,3630,3620,2291
|
|
20240626,113400,6188909880,3630,3625,3630,3615,15240
|
|
20240626,113300,6133755770,3625,3625,3630,3625,7495
|
|
20240626,113200,6106586255,3630,3630,3635,3625,4640
|
|
20240626,113100,6089744130,3635,3635,3635,3635,82
|
|
20240626,113000,6089446060,3630,3635,3635,3630,1844
|
|
20240626,112900,6082744760,3640,3645,3645,3640,9237
|
|
20240626,112800,6049104730,3645,3645,3645,3640,4454
|
|
20240626,112700,6032870475,3645,3640,3645,3640,940
|
|
20240626,112600,6029445135,3640,3640,3640,3640,2542
|
|
20240626,112500,6020192255,3640,3640,3645,3635,4055
|
|
20240626,112400,6005428660,3635,3635,3635,3635,3227
|
|
20240626,112300,5993698515,3635,3635,3635,3635,958
|
|
20240626,112200,5990216185,3635,3635,3635,3630,2465
|
|
20240626,112100,5981256470,3635,3630,3635,3630,8417
|
|
20240626,112000,5950702710,3635,3630,3635,3630,6452
|
|
20240626,111900,5927281875,3630,3630,3635,3630,4447
|
|
20240626,111800,5911139190,3630,3635,3635,3630,3674
|
|
20240626,111700,5897802065,3635,3635,3635,3630,1686
|
|
20240626,111600,5891674930,3635,3635,3635,3635,555
|
|
20240626,111500,5889657505,3635,3635,3635,3630,6978
|
|
20240626,111400,5864293030,3630,3630,3635,3625,3726
|
|
20240626,111300,5850757410,3630,3630,3630,3625,3366
|
|
20240626,111200,5838539145,3625,3630,3630,3625,368
|
|
20240626,111100,5837203915,3630,3630,3630,3625,2201
|
|
20240626,111000,5829216725,3630,3630,3630,3625,8815
|
|
20240626,110900,5797218835,3630,3630,3630,3625,359
|
|
20240626,110800,5795916225,3625,3630,3630,3625,1815
|
|
20240626,110700,5789332085,3625,3630,3630,3625,2625
|
|
20240626,110600,5779804220,3630,3630,3630,3625,8229
|
|
20240626,110500,5749936290,3635,3635,3635,3630,2584
|
|
20240626,110400,5740555245,3635,3635,3635,3630,2182
|
|
20240626,110300,5732624250,3635,3640,3640,3630,3487
|
|
20240626,110200,5719951580,3635,3640,3640,3635,781
|
|
20240626,110100,5717112435,3640,3620,3640,3620,6130
|
|
20240626,110000,5694830875,3625,3620,3625,3615,3601
|
|
20240626,105900,5681793960,3620,3620,3625,3620,2077
|
|
20240626,105800,5674270710,3620,3635,3635,3620,11693
|
|
20240626,105700,5631858030,3635,3635,3640,3630,3282
|
|
20240626,105600,5619925540,3635,3635,3640,3635,5405
|
|
20240626,105500,5600278360,3635,3645,3645,3635,9442
|
|
20240626,105400,5565890080,3645,3645,3655,3645,9270
|
|
20240626,105300,5532083745,3645,3640,3645,3635,2975
|
|
20240626,105200,5521254565,3640,3645,3650,3640,2458
|
|
20240626,105100,5512303625,3645,3640,3645,3635,6410
|
|
20240626,105000,5488961445,3645,3635,3650,3635,4658
|
|
20240626,104900,5472006390,3635,3635,3655,3630,21308
|
|
20240626,104800,5394452350,3630,3630,3635,3625,17910
|
|
20240626,104700,5329435255,3640,3615,3640,3615,15020
|
|
20240626,104600,5274923350,3625,3610,3630,3610,26483
|
|
20240626,104500,5179117810,3610,3605,3615,3605,6867
|
|
20240626,104400,5154325540,3615,3595,3615,3595,14023
|
|
20240626,104300,5103727000,3595,3595,3600,3590,10831
|
|
20240626,104200,5064754765,3590,3595,3600,3590,3300
|
|
20240626,104100,5052897460,3595,3595,3600,3595,5350
|
|
20240626,104000,5033663780,3595,3600,3600,3590,9712
|
|
20240626,103900,4998744435,3595,3595,3610,3590,7512
|
|
20240626,103800,4971724570,3595,3600,3610,3590,21286
|
|
20240626,103700,4895100960,3595,3600,3605,3595,10614
|
|
20240626,103600,4856930820,3600,3610,3610,3595,9267
|
|
20240626,103500,4823554295,3605,3605,3620,3600,6127
|
|
20240626,103400,4801442725,3600,3610,3615,3600,13288
|
|
20240626,103300,4753482070,3610,3610,3620,3580,38386
|
|
20240626,103200,4615406435,3605,3620,3625,3605,5495
|
|
20240626,103100,4595559435,3625,3610,3625,3580,39124
|
|
20240626,103000,4454755895,3610,3610,3620,3600,23616
|
|
20240626,102900,4369570980,3605,3620,3625,3605,16960
|
|
20240626,102800,4308336975,3615,3610,3620,3605,10485
|
|
20240626,102700,4270480110,3610,3595,3610,3595,15413
|
|
20240626,102600,4215005315,3595,3605,3605,3595,8213
|
|
20240626,102500,4185444110,3605,3605,3610,3600,6363
|
|
20240626,102400,4162518030,3610,3605,3620,3600,20310
|
|
20240626,102300,4089308970,3615,3600,3615,3600,9340
|
|
20240626,102200,4055632425,3600,3600,3605,3595,9886
|
|
20240626,102100,4020071060,3600,3605,3615,3590,18920
|
|
20240626,102000,3952021705,3605,3585,3605,3585,12468
|
|
20240626,101900,3907194895,3585,3570,3595,3570,20923
|
|
20240626,101800,3832283935,3570,3595,3595,3565,79977
|
|
20240626,101700,3546129310,3595,3610,3615,3595,18189
|
|
20240626,101600,3480673460,3620,3600,3625,3595,21284
|
|
20240626,101500,3403953690,3600,3615,3615,3595,47024
|
|
20240626,101400,3234588665,3610,3620,3625,3610,48914
|
|
20240626,101300,3057924850,3625,3620,3640,3620,17383
|
|
20240626,101200,2994837390,3620,3625,3635,3615,10518
|
|
20240626,101100,2956761005,3625,3615,3630,3615,18540
|
|
20240626,101000,2889651165,3615,3615,3620,3610,14491
|
|
20240626,100900,2837289920,3610,3615,3620,3605,29809
|
|
20240626,100800,2729708445,3620,3625,3630,3610,28877
|
|
20240626,100700,2625263975,3625,3645,3645,3620,55946
|
|
20240626,100600,2422202155,3645,3645,3655,3645,6581
|
|
20240626,100500,2398212865,3645,3655,3655,3645,9641
|
|
20240626,100400,2363033305,3655,3655,3660,3650,3587
|
|
20240626,100300,2349928185,3655,3660,3665,3655,4340
|
|
20240626,100200,2334048515,3660,3670,3670,3660,5534
|
|
20240626,100100,2313750615,3670,3665,3675,3650,13118
|
|
20240626,100000,2265672890,3665,3665,3675,3665,4014
|
|
20240626,095900,2250946255,3665,3660,3670,3660,8649
|
|
20240626,095800,2219247580,3665,3670,3670,3660,3250
|
|
20240626,095700,2207339505,3665,3655,3675,3650,6797
|
|
20240626,095600,2182442405,3660,3660,3665,3650,9597
|
|
20240626,095500,2147333720,3660,3670,3670,3660,5515
|
|
20240626,095400,2127121720,3665,3675,3675,3660,7533
|
|
20240626,095300,2099475895,3670,3650,3670,3640,14083
|
|
20240626,095200,2048022230,3650,3640,3665,3640,26787
|
|
20240626,095100,1950198240,3640,3645,3665,3640,20698
|
|
20240626,095000,1874794720,3650,3650,3660,3645,15034
|
|
20240626,094900,1819888295,3650,3675,3675,3650,13483
|
|
20240626,094800,1770560120,3675,3675,3675,3665,13270
|
|
20240626,094700,1721874190,3675,3680,3690,3675,7477
|
|
20240626,094600,1694370850,3680,3695,3695,3680,35822
|
|
20240626,094500,1562250060,3705,3705,3705,3695,16889
|
|
20240626,094400,1499783300,3705,3705,3715,3700,1680
|
|
20240626,094300,1493560580,3705,3705,3715,3705,4656
|
|
20240626,094200,1476293725,3705,3710,3710,3705,1054
|
|
20240626,094100,1472383845,3715,3715,3715,3705,531
|
|
20240626,094000,1470411610,3710,3700,3710,3700,7198
|
|
20240626,093900,1443777460,3720,3705,3720,3695,15608
|
|
20240626,093800,1386006970,3705,3740,3740,3700,31127
|
|
20240626,093700,1270644615,3740,3725,3740,3720,1995
|
|
20240626,093600,1263205670,3715,3720,3725,3715,1671
|
|
20240626,093500,1256992445,3710,3720,3720,3710,5172
|
|
20240626,093400,1237754155,3715,3725,3725,3700,7889
|
|
20240626,093300,1208493050,3725,3720,3725,3705,1984
|
|
20240626,093200,1201133015,3730,3735,3735,3720,5575
|
|
20240626,093100,1180359975,3735,3705,3770,3705,12346
|
|
20240626,093000,1134378190,3720,3715,3720,3700,34668
|
|
20240626,092900,1005785315,3720,3730,3730,3715,10325
|
|
20240626,092800,967343255,3730,3740,3750,3730,7386
|
|
20240626,092700,939760635,3735,3770,3770,3735,10534
|
|
20240626,092600,900351860,3770,3770,3770,3745,4744
|
|
20240626,092500,882547490,3770,3755,3770,3745,7953
|
|
20240626,092400,852673625,3760,3770,3770,3750,11688
|
|
20240626,092300,808796500,3765,3770,3770,3755,7675
|
|
20240626,092200,779939585,3750,3770,3770,3750,16852
|
|
20240626,092100,716538580,3770,3790,3790,3765,13695
|
|
20240626,092000,664771645,3790,3800,3805,3790,12425
|
|
20240626,091900,617522055,3800,3780,3810,3780,5979
|
|
20240626,091800,594815700,3780,3785,3795,3770,6910
|
|
20240626,091700,568695550,3790,3785,3795,3785,3538
|
|
20240626,091600,555290765,3770,3790,3790,3770,1014
|
|
20240626,091500,551454755,3790,3785,3790,3765,5243
|
|
20240626,091400,531679975,3780,3755,3780,3755,7469
|
|
20240626,091300,503523505,3770,3775,3790,3760,2341
|
|
20240626,091200,494680130,3770,3780,3790,3755,6279
|
|
20240626,091100,470964330,3790,3790,3790,3775,3640
|
|
20240626,091000,457184490,3790,3770,3790,3760,3529
|
|
20240626,090900,443899620,3770,3785,3785,3770,4558
|
|
20240626,090800,426703245,3780,3795,3800,3780,2806
|
|
20240626,090700,416066240,3800,3810,3810,3795,12925
|
|
20240626,090600,366920735,3815,3815,3820,3800,9448
|
|
20240626,090500,330933025,3815,3815,3820,3810,1819
|
|
20240626,090400,324000470,3810,3795,3825,3785,27780
|
|
20240626,090300,218256935,3780,3800,3810,3765,7710
|
|
20240626,090200,188996740,3800,3775,3805,3760,8662
|
|
20240626,090100,156244680,3785,3760,3785,3760,10808
|
|
20240626,090000,115485585,3790,3780,3790,3760,30339
|