740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,211700,4762058275,2700,2700,2700,2700,17768
|
|
20240621,211600,4762058275,2700,2700,2700,2700,0
|
|
20240621,211500,4762058275,2700,2700,2700,2700,0
|
|
20240621,211400,4762058275,2700,2700,2700,2700,0
|
|
20240621,211300,4762058275,2700,2700,2700,2700,0
|
|
20240621,211200,4762058275,2700,2700,2700,2700,0
|
|
20240621,211100,4762058275,2700,2700,2700,2700,0
|
|
20240621,211000,4762058275,2700,2700,2700,2700,0
|
|
20240621,210900,4762058275,2700,2700,2700,2700,0
|
|
20240621,210800,4762058275,2700,2700,2700,2700,0
|
|
20240621,210700,4762058275,2700,2700,2700,2700,0
|
|
20240621,210600,4762058275,2700,2700,2700,2700,0
|
|
20240621,210500,4762058275,2700,2700,2700,2700,0
|
|
20240621,210400,4762058275,2700,2700,2700,2700,0
|
|
20240621,210300,4762058275,2700,2700,2700,2700,0
|
|
20240621,210200,4762058275,2700,2700,2700,2700,0
|
|
20240621,210100,4762058275,2700,2700,2700,2700,0
|
|
20240621,210000,4762058275,2700,2700,2700,2700,0
|
|
20240621,205900,4762058275,2700,2700,2700,2700,0
|
|
20240621,205800,4762058275,2700,2700,2700,2700,0
|
|
20240621,205700,4762058275,2700,2700,2700,2700,0
|
|
20240621,205600,4762058275,2700,2700,2700,2700,0
|
|
20240621,205500,4762058275,2700,2700,2700,2700,0
|
|
20240621,205400,4762058275,2700,2700,2700,2700,0
|
|
20240621,205300,4762058275,2700,2700,2700,2700,0
|
|
20240621,205200,4762058275,2700,2700,2700,2700,0
|
|
20240621,205100,4762058275,2700,2700,2700,2700,0
|
|
20240621,205000,4762058275,2700,2700,2700,2700,0
|
|
20240621,204900,4762058275,2700,2700,2700,2700,0
|
|
20240621,204800,4762058275,2700,2700,2700,2700,0
|
|
20240621,204700,4762058275,2700,2700,2700,2700,17768
|
|
20240621,204600,4762058275,2700,2700,2700,2700,0
|
|
20240621,204500,4762058275,2700,2700,2700,2700,0
|
|
20240621,204400,4762058275,2700,2700,2700,2700,0
|
|
20240621,204300,4762058275,2700,2700,2700,2700,0
|
|
20240621,204200,4762058275,2700,2700,2700,2700,0
|
|
20240621,204100,4762058275,2700,2700,2700,2700,0
|
|
20240621,204000,4762058275,2700,2700,2700,2700,0
|
|
20240621,203900,4762058275,2700,2700,2700,2700,0
|
|
20240621,203800,4762058275,2700,2700,2700,2700,0
|
|
20240621,203700,4762058275,2700,2700,2700,2700,0
|
|
20240621,203600,4762058275,2700,2700,2700,2700,0
|
|
20240621,203500,4762058275,2700,2700,2700,2700,0
|
|
20240621,203400,4762058275,2700,2700,2700,2700,0
|
|
20240621,203300,4762058275,2700,2700,2700,2700,0
|
|
20240621,203200,4762058275,2700,2700,2700,2700,0
|
|
20240621,203100,4762058275,2700,2700,2700,2700,0
|
|
20240621,203000,4762058275,2700,2700,2700,2700,0
|
|
20240621,202900,4762058275,2700,2700,2700,2700,0
|
|
20240621,202800,4762058275,2700,2700,2700,2700,0
|
|
20240621,202700,4762058275,2700,2700,2700,2700,0
|
|
20240621,202600,4762058275,2700,2700,2700,2700,0
|
|
20240621,202500,4762058275,2700,2700,2700,2700,0
|
|
20240621,202400,4762058275,2700,2700,2700,2700,0
|
|
20240621,202300,4762058275,2700,2700,2700,2700,0
|
|
20240621,202200,4762058275,2700,2700,2700,2700,0
|
|
20240621,202100,4762058275,2700,2700,2700,2700,0
|
|
20240621,202000,4762058275,2700,2700,2700,2700,0
|
|
20240621,201900,4762058275,2700,2700,2700,2700,0
|
|
20240621,201800,4762058275,2700,2700,2700,2700,0
|
|
20240621,201700,4762058275,2700,2700,2700,2700,17768
|
|
20240621,201600,4762058275,2700,2700,2700,2700,0
|
|
20240621,201500,4762058275,2700,2700,2700,2700,0
|
|
20240621,201400,4762058275,2700,2700,2700,2700,0
|
|
20240621,201300,4762058275,2700,2700,2700,2700,0
|
|
20240621,201200,4762058275,2700,2700,2700,2700,0
|
|
20240621,201100,4762058275,2700,2700,2700,2700,0
|
|
20240621,201000,4762058275,2700,2700,2700,2700,0
|
|
20240621,200900,4762058275,2700,2700,2700,2700,0
|
|
20240621,200800,4762058275,2700,2700,2700,2700,0
|
|
20240621,200700,4762058275,2700,2700,2700,2700,0
|
|
20240621,200600,4762058275,2700,2700,2700,2700,0
|
|
20240621,200500,4762058275,2700,2700,2700,2700,0
|
|
20240621,200400,4762058275,2700,2700,2700,2700,0
|
|
20240621,200300,4762058275,2700,2700,2700,2700,0
|
|
20240621,200200,4762058275,2700,2700,2700,2700,0
|
|
20240621,200100,4762058275,2700,2700,2700,2700,0
|
|
20240621,200000,4762058275,2700,2700,2700,2700,0
|
|
20240621,195900,4762058275,2700,2700,2700,2700,0
|
|
20240621,195800,4762058275,2700,2700,2700,2700,0
|
|
20240621,195700,4762058275,2700,2700,2700,2700,0
|
|
20240621,195600,4762058275,2700,2700,2700,2700,0
|
|
20240621,195500,4762058275,2700,2700,2700,2700,0
|
|
20240621,195400,4762058275,2700,2700,2700,2700,0
|
|
20240621,195300,4762058275,2700,2700,2700,2700,0
|
|
20240621,195200,4762058275,2700,2700,2700,2700,0
|
|
20240621,195100,4762058275,2700,2700,2700,2700,0
|
|
20240621,195000,4762058275,2700,2700,2700,2700,0
|
|
20240621,194900,4762058275,2700,2700,2700,2700,0
|
|
20240621,194800,4762058275,2700,2700,2700,2700,0
|
|
20240621,194700,4762058275,2700,2700,2700,2700,17768
|
|
20240621,194600,4762058275,2700,2700,2700,2700,0
|
|
20240621,194500,4762058275,2700,2700,2700,2700,0
|
|
20240621,194400,4762058275,2700,2700,2700,2700,0
|
|
20240621,194300,4762058275,2700,2700,2700,2700,0
|
|
20240621,194200,4762058275,2700,2700,2700,2700,0
|
|
20240621,194100,4762058275,2700,2700,2700,2700,0
|
|
20240621,194000,4762058275,2700,2700,2700,2700,0
|
|
20240621,193900,4762058275,2700,2700,2700,2700,0
|
|
20240621,193800,4762058275,2700,2700,2700,2700,0
|
|
20240621,193700,4762058275,2700,2700,2700,2700,0
|
|
20240621,193600,4762058275,2700,2700,2700,2700,0
|
|
20240621,193500,4762058275,2700,2700,2700,2700,0
|
|
20240621,193400,4762058275,2700,2700,2700,2700,0
|
|
20240621,193300,4762058275,2700,2700,2700,2700,0
|
|
20240621,193200,4762058275,2700,2700,2700,2700,0
|
|
20240621,193100,4762058275,2700,2700,2700,2700,0
|
|
20240621,193000,4762058275,2700,2700,2700,2700,0
|
|
20240621,192900,4762058275,2700,2700,2700,2700,0
|
|
20240621,192800,4762058275,2700,2700,2700,2700,0
|
|
20240621,192700,4762058275,2700,2700,2700,2700,0
|
|
20240621,192600,4762058275,2700,2700,2700,2700,0
|
|
20240621,192500,4762058275,2700,2700,2700,2700,0
|
|
20240621,192400,4762058275,2700,2700,2700,2700,0
|
|
20240621,192300,4762058275,2700,2700,2700,2700,0
|
|
20240621,192200,4762058275,2700,2700,2700,2700,0
|
|
20240621,192100,4762058275,2700,2700,2700,2700,0
|
|
20240621,192000,4762058275,2700,2700,2700,2700,0
|
|
20240621,191900,4762058275,2700,2700,2700,2700,0
|
|
20240621,191800,4762058275,2700,2700,2700,2700,0
|
|
20240621,191700,4762058275,2700,2700,2700,2700,17768
|
|
20240621,191600,4762058275,2700,2700,2700,2700,0
|
|
20240621,191500,4762058275,2700,2700,2700,2700,0
|
|
20240621,191400,4762058275,2700,2700,2700,2700,0
|
|
20240621,191300,4762058275,2700,2700,2700,2700,0
|
|
20240621,191200,4762058275,2700,2700,2700,2700,0
|
|
20240621,191100,4762058275,2700,2700,2700,2700,0
|
|
20240621,191000,4762058275,2700,2700,2700,2700,0
|
|
20240621,190900,4762058275,2700,2700,2700,2700,0
|
|
20240621,190800,4762058275,2700,2700,2700,2700,0
|
|
20240621,190700,4762058275,2700,2700,2700,2700,0
|
|
20240621,190600,4762058275,2700,2700,2700,2700,0
|
|
20240621,190500,4762058275,2700,2700,2700,2700,0
|
|
20240621,190400,4762058275,2700,2700,2700,2700,0
|
|
20240621,190300,4762058275,2700,2700,2700,2700,0
|
|
20240621,190200,4762058275,2700,2700,2700,2700,0
|
|
20240621,190100,4762058275,2700,2700,2700,2700,0
|
|
20240621,190000,4762058275,2700,2700,2700,2700,0
|
|
20240621,185900,4762058275,2700,2700,2700,2700,0
|
|
20240621,185800,4762058275,2700,2700,2700,2700,0
|
|
20240621,185700,4762058275,2700,2700,2700,2700,0
|
|
20240621,185600,4762058275,2700,2700,2700,2700,0
|
|
20240621,185500,4762058275,2700,2700,2700,2700,0
|
|
20240621,185400,4762058275,2700,2700,2700,2700,0
|
|
20240621,185300,4762058275,2700,2700,2700,2700,0
|
|
20240621,185200,4762058275,2700,2700,2700,2700,0
|
|
20240621,185100,4762058275,2700,2700,2700,2700,0
|
|
20240621,185000,4762058275,2700,2700,2700,2700,0
|
|
20240621,184900,4762058275,2700,2700,2700,2700,0
|
|
20240621,184800,4762058275,2700,2700,2700,2700,0
|
|
20240621,184700,4762058275,2700,2700,2700,2700,17768
|
|
20240621,184600,4762058275,2700,2700,2700,2700,0
|
|
20240621,184500,4762058275,2700,2700,2700,2700,0
|
|
20240621,184400,4762058275,2700,2700,2700,2700,0
|
|
20240621,184300,4762058275,2700,2700,2700,2700,0
|
|
20240621,184200,4762058275,2700,2700,2700,2700,0
|
|
20240621,184100,4762058275,2700,2700,2700,2700,0
|
|
20240621,184000,4762058275,2700,2700,2700,2700,0
|
|
20240621,183900,4762058275,2700,2700,2700,2700,0
|
|
20240621,183800,4762058275,2700,2700,2700,2700,0
|
|
20240621,183700,4762058275,2700,2700,2700,2700,0
|
|
20240621,183600,4762058275,2700,2700,2700,2700,0
|
|
20240621,183500,4762058275,2700,2700,2700,2700,0
|
|
20240621,183400,4762058275,2700,2700,2700,2700,0
|
|
20240621,183300,4762058275,2700,2700,2700,2700,0
|
|
20240621,183200,4762058275,2700,2700,2700,2700,0
|
|
20240621,183100,4762058275,2700,2700,2700,2700,0
|
|
20240621,183000,4762058275,2700,2700,2700,2700,0
|
|
20240621,182900,4762058275,2700,2700,2700,2700,0
|
|
20240621,182800,4762058275,2700,2700,2700,2700,0
|
|
20240621,182700,4762058275,2700,2700,2700,2700,0
|
|
20240621,182600,4762058275,2700,2700,2700,2700,0
|
|
20240621,182500,4762058275,2700,2700,2700,2700,0
|
|
20240621,182400,4762058275,2700,2700,2700,2700,0
|
|
20240621,182300,4762058275,2700,2700,2700,2700,0
|
|
20240621,182200,4762058275,2700,2700,2700,2700,0
|
|
20240621,182100,4762058275,2700,2700,2700,2700,0
|
|
20240621,182000,4762058275,2700,2700,2700,2700,0
|
|
20240621,181900,4762058275,2700,2700,2700,2700,0
|
|
20240621,181800,4762058275,2700,2700,2700,2700,0
|
|
20240621,181700,4762058275,2700,2700,2700,2700,17768
|
|
20240621,181600,4762058275,2700,2700,2700,2700,0
|
|
20240621,181500,4762058275,2700,2700,2700,2700,0
|
|
20240621,181400,4762058275,2700,2700,2700,2700,0
|
|
20240621,181300,4762058275,2700,2700,2700,2700,0
|
|
20240621,181200,4762058275,2700,2700,2700,2700,0
|
|
20240621,181100,4762058275,2700,2700,2700,2700,0
|
|
20240621,181000,4762058275,2700,2700,2700,2700,0
|
|
20240621,180900,4762058275,2700,2700,2700,2700,0
|
|
20240621,180800,4762058275,2700,2700,2700,2700,0
|
|
20240621,180700,4762058275,2700,2700,2700,2700,0
|
|
20240621,180600,4762058275,2700,2700,2700,2700,0
|
|
20240621,180500,4762058275,2700,2700,2700,2700,0
|
|
20240621,180400,4762058275,2700,2700,2700,2700,0
|
|
20240621,180300,4762058275,2700,2700,2700,2700,0
|
|
20240621,180200,4762058275,2700,2700,2700,2700,0
|
|
20240621,180100,4762058275,2700,2700,2700,2700,0
|
|
20240621,180000,4762058275,2700,2700,2700,2700,0
|
|
20240621,175900,4762058275,2700,2700,2700,2700,0
|
|
20240621,175800,4762058275,2700,2700,2700,2700,0
|
|
20240621,175700,4762058275,2700,2700,2700,2700,0
|
|
20240621,175600,4762058275,2700,2700,2700,2700,0
|
|
20240621,175500,4762058275,2700,2700,2700,2700,0
|
|
20240621,175400,4762058275,2700,2700,2700,2700,0
|
|
20240621,175300,4762058275,2700,2700,2700,2700,0
|
|
20240621,175200,4762058275,2700,2700,2700,2700,0
|
|
20240621,175100,4762058275,2700,2700,2700,2700,0
|
|
20240621,175000,4762058275,2700,2700,2700,2700,0
|
|
20240621,174900,4762058275,2700,2700,2700,2700,0
|
|
20240621,174800,4762058275,2700,2700,2700,2700,0
|
|
20240621,174700,4762058275,2700,2700,2700,2700,17768
|
|
20240621,174600,4762058275,2700,2700,2700,2700,0
|
|
20240621,174500,4762058275,2700,2700,2700,2700,0
|
|
20240621,174400,4762058275,2700,2700,2700,2700,0
|
|
20240621,174300,4762058275,2700,2700,2700,2700,0
|
|
20240621,174200,4762058275,2700,2700,2700,2700,0
|
|
20240621,174100,4762058275,2700,2700,2700,2700,0
|
|
20240621,174000,4762058275,2700,2700,2700,2700,0
|
|
20240621,173900,4762058275,2700,2700,2700,2700,0
|
|
20240621,173800,4762058275,2700,2700,2700,2700,0
|
|
20240621,173700,4762058275,2700,2700,2700,2700,0
|
|
20240621,173600,4762058275,2700,2700,2700,2700,0
|
|
20240621,173500,4762058275,2700,2700,2700,2700,0
|
|
20240621,173400,4762058275,2700,2700,2700,2700,0
|
|
20240621,173300,4762058275,2700,2700,2700,2700,0
|
|
20240621,173200,4762058275,2700,2700,2700,2700,0
|
|
20240621,173100,4762058275,2700,2700,2700,2700,0
|
|
20240621,173000,4762058275,2700,2700,2700,2700,0
|
|
20240621,172900,4762058275,2700,2700,2700,2700,0
|
|
20240621,172800,4762058275,2700,2700,2700,2700,0
|
|
20240621,172700,4762058275,2700,2700,2700,2700,0
|
|
20240621,172600,4762058275,2700,2700,2700,2700,0
|
|
20240621,172500,4762058275,2700,2700,2700,2700,0
|
|
20240621,172400,4762058275,2700,2700,2700,2700,0
|
|
20240621,172300,4762058275,2700,2700,2700,2700,0
|
|
20240621,172200,4762058275,2700,2700,2700,2700,0
|
|
20240621,172100,4762058275,2700,2700,2700,2700,0
|
|
20240621,172000,4762058275,2700,2700,2700,2700,0
|
|
20240621,171900,4762058275,2700,2700,2700,2700,0
|
|
20240621,171800,4762058275,2700,2700,2700,2700,0
|
|
20240621,171700,4762058275,2700,2700,2700,2700,17768
|
|
20240621,171600,4762058275,2700,2700,2700,2700,0
|
|
20240621,171500,4762058275,2700,2700,2700,2700,0
|
|
20240621,171400,4762058275,2700,2700,2700,2700,0
|
|
20240621,171300,4762058275,2700,2700,2700,2700,0
|
|
20240621,171200,4762058275,2700,2700,2700,2700,0
|
|
20240621,171100,4762058275,2700,2700,2700,2700,0
|
|
20240621,171000,4762058275,2700,2700,2700,2700,0
|
|
20240621,170900,4762058275,2700,2700,2700,2700,0
|
|
20240621,170800,4762058275,2700,2700,2700,2700,0
|
|
20240621,170700,4762058275,2700,2700,2700,2700,0
|
|
20240621,170600,4762058275,2700,2700,2700,2700,0
|
|
20240621,170500,4762058275,2700,2700,2700,2700,0
|
|
20240621,170400,4762058275,2700,2700,2700,2700,0
|
|
20240621,170300,4762058275,2700,2700,2700,2700,0
|
|
20240621,170200,4762058275,2700,2700,2700,2700,0
|
|
20240621,170100,4762058275,2700,2700,2700,2700,0
|
|
20240621,170000,4762058275,2700,2700,2700,2700,0
|
|
20240621,165900,4762058275,2700,2700,2700,2700,0
|
|
20240621,165800,4762058275,2700,2700,2700,2700,0
|
|
20240621,165700,4762058275,2700,2700,2700,2700,0
|
|
20240621,165600,4762058275,2700,2700,2700,2700,0
|
|
20240621,165500,4762058275,2700,2700,2700,2700,0
|
|
20240621,165400,4762058275,2700,2700,2700,2700,0
|
|
20240621,165300,4762058275,2700,2700,2700,2700,0
|
|
20240621,165200,4762058275,2700,2700,2700,2700,0
|
|
20240621,165100,4762058275,2700,2700,2700,2700,0
|
|
20240621,165000,4762058275,2700,2700,2700,2700,0
|
|
20240621,164900,4762058275,2700,2700,2700,2700,0
|
|
20240621,164800,4762058275,2700,2700,2700,2700,0
|
|
20240621,164700,4762058275,2700,2700,2700,2700,17768
|
|
20240621,164600,4762058275,2700,2700,2700,2700,0
|
|
20240621,164500,4762058275,2700,2700,2700,2700,0
|
|
20240621,164400,4762058275,2700,2700,2700,2700,0
|
|
20240621,164300,4762058275,2700,2700,2700,2700,0
|
|
20240621,164200,4762058275,2700,2700,2700,2700,0
|
|
20240621,164100,4762058275,2700,2700,2700,2700,0
|
|
20240621,164000,4762058275,2700,2700,2700,2700,0
|
|
20240621,163900,4762058275,2700,2700,2700,2700,0
|
|
20240621,163800,4762058275,2700,2700,2700,2700,0
|
|
20240621,163700,4762058275,2700,2700,2700,2700,0
|
|
20240621,163600,4762058275,2700,2700,2700,2700,0
|
|
20240621,163500,4762058275,2700,2700,2700,2700,0
|
|
20240621,163400,4762058275,2700,2700,2700,2700,0
|
|
20240621,163300,4762058275,2700,2700,2700,2700,0
|
|
20240621,163200,4762058275,2700,2700,2700,2700,0
|
|
20240621,163100,4762058275,2700,2700,2700,2700,0
|
|
20240621,163000,4762058275,2700,2700,2700,2700,0
|
|
20240621,162900,4762058275,2700,2700,2700,2700,0
|
|
20240621,162800,4762058275,2700,2700,2700,2700,0
|
|
20240621,162700,4762058275,2700,2700,2700,2700,0
|
|
20240621,162600,4762058275,2700,2700,2700,2700,0
|
|
20240621,162500,4762058275,2700,2700,2700,2700,0
|
|
20240621,162400,4762058275,2700,2700,2700,2700,0
|
|
20240621,162300,4762058275,2700,2700,2700,2700,0
|
|
20240621,162200,4762058275,2700,2700,2700,2700,0
|
|
20240621,162100,4762058275,2700,2700,2700,2700,0
|
|
20240621,162000,4762058275,2700,2700,2700,2700,0
|
|
20240621,161900,4762058275,2700,2700,2700,2700,0
|
|
20240621,161800,4762058275,2700,2700,2700,2700,0
|
|
20240621,161700,4762058275,2700,2700,2700,2700,17768
|
|
20240621,161600,4762058275,2700,2700,2700,2700,0
|
|
20240621,161500,4762058275,2700,2700,2700,2700,0
|
|
20240621,161400,4762058275,2700,2700,2700,2700,0
|
|
20240621,161300,4762058275,2700,2700,2700,2700,0
|
|
20240621,161200,4762058275,2700,2700,2700,2700,0
|
|
20240621,161100,4762058275,2700,2700,2700,2700,0
|
|
20240621,161000,4762058275,2700,2700,2700,2700,0
|
|
20240621,160900,4762058275,2700,2700,2700,2700,0
|
|
20240621,160800,4762058275,2700,2700,2700,2700,0
|
|
20240621,160700,4762058275,2700,2700,2700,2700,0
|
|
20240621,160600,4762058275,2700,2700,2700,2700,0
|
|
20240621,160500,4762058275,2700,2700,2700,2700,0
|
|
20240621,160400,4762058275,2700,2700,2700,2700,0
|
|
20240621,160300,4762058275,2700,2700,2700,2700,0
|
|
20240621,160200,4762058275,2700,2700,2700,2700,0
|
|
20240621,160100,4762058275,2700,2700,2700,2700,0
|
|
20240621,160000,4762058275,2700,2700,2700,2700,0
|
|
20240621,155900,4762058275,2700,2700,2700,2700,0
|
|
20240621,155800,4762058275,2700,2700,2700,2700,0
|
|
20240621,155700,4762058275,2700,2700,2700,2700,0
|
|
20240621,155600,4762058275,2700,2700,2700,2700,0
|
|
20240621,155500,4762058275,2700,2700,2700,2700,0
|
|
20240621,155400,4762058275,2700,2700,2700,2700,0
|
|
20240621,155300,4762058275,2700,2700,2700,2700,0
|
|
20240621,155200,4762058275,2700,2700,2700,2700,0
|
|
20240621,155100,4762058275,2700,2700,2700,2700,0
|
|
20240621,155000,4762058275,2700,2700,2700,2700,0
|
|
20240621,154900,4762058275,2700,2700,2700,2700,0
|
|
20240621,154800,4762058275,2700,2700,2700,2700,0
|
|
20240621,154700,4762058275,2700,2700,2700,2700,17768
|
|
20240621,154600,4762058275,2700,2700,2700,2700,0
|
|
20240621,154500,4762058275,2700,2700,2700,2700,0
|
|
20240621,154400,4762058275,2700,2700,2700,2700,0
|
|
20240621,154300,4762058275,2700,2700,2700,2700,0
|
|
20240621,154200,4762058275,2700,2700,2700,2700,0
|
|
20240621,154100,4762058275,2700,2700,2700,2700,0
|
|
20240621,154000,4762058275,2700,2700,2700,2700,0
|
|
20240621,153900,4762058275,2700,2700,2700,2700,0
|
|
20240621,153800,4762058275,2700,2700,2700,2700,0
|
|
20240621,153700,4762058275,2700,2700,2700,2700,0
|
|
20240621,153600,4762058275,2700,2700,2700,2700,0
|
|
20240621,153500,4762058275,2700,2700,2700,2700,0
|
|
20240621,153400,4762058275,2700,2700,2700,2700,0
|
|
20240621,153300,4762058275,2700,2700,2700,2700,0
|
|
20240621,153200,4762058275,2700,2700,2700,2700,0
|
|
20240621,153100,4762058275,2700,2700,2700,2700,0
|
|
20240621,153000,4762058275,2700,2700,2700,2700,17768
|
|
20240621,152900,4714084675,2715,2715,2715,2715,0
|
|
20240621,152800,4714084675,2715,2715,2715,2715,0
|
|
20240621,152700,4714084675,2715,2715,2715,2715,0
|
|
20240621,152600,4714084675,2715,2715,2715,2715,0
|
|
20240621,152500,4714084675,2715,2715,2715,2715,0
|
|
20240621,152400,4714084675,2715,2715,2715,2715,0
|
|
20240621,152300,4714084675,2715,2715,2715,2715,0
|
|
20240621,152200,4714084675,2715,2715,2715,2715,0
|
|
20240621,152100,4714084675,2715,2715,2715,2715,0
|
|
20240621,152000,4714084675,2715,2715,2715,2715,0
|
|
20240621,151900,4714084675,2715,2675,2720,2665,8764
|
|
20240621,151800,4690499915,2675,2695,2695,2675,3048
|
|
20240621,151700,4682305760,2700,2700,2700,2690,3674
|
|
20240621,151600,4672386165,2695,2690,2710,2690,4233
|
|
20240621,151500,4660958640,2695,2700,2700,2660,7653
|
|
20240621,151400,4640412565,2700,2680,2700,2655,14355
|
|
20240621,151300,4601846935,2705,2705,2705,2685,7867
|
|
20240621,151200,4580651960,2710,2705,2730,2700,4233
|
|
20240621,151100,4569148190,2715,2700,2725,2680,15558
|
|
20240621,151000,4527132295,2675,2710,2710,2675,15389
|
|
20240621,150900,4485638530,2710,2675,2720,2665,12874
|
|
20240621,150800,4450990365,2675,2675,2680,2665,8772
|
|
20240621,150700,4427572000,2675,2625,2675,2625,15752
|
|
20240621,150600,4385961600,2625,2625,2635,2625,1259
|
|
20240621,150500,4382651630,2620,2630,2635,2620,2102
|
|
20240621,150400,4377138540,2625,2630,2630,2625,692
|
|
20240621,150300,4375322035,2625,2620,2625,2615,2548
|
|
20240621,150200,4368643110,2620,2620,2625,2620,1007
|
|
20240621,150100,4366004130,2620,2635,2635,2620,1161
|
|
20240621,150000,4362952250,2635,2635,2635,2630,2666
|
|
20240621,145900,4355937495,2640,2630,2640,2625,4040
|
|
20240621,145800,4345293230,2625,2625,2635,2620,1220
|
|
20240621,145700,4342091380,2625,2645,2645,2625,2013
|
|
20240621,145600,4336805860,2645,2635,2645,2630,5434
|
|
20240621,145500,4322471100,2635,2630,2650,2630,2442
|
|
20240621,145400,4316020135,2640,2595,2660,2595,28094
|
|
20240621,145300,4242104835,2600,2570,2600,2570,5524
|
|
20240621,145200,4227815035,2575,2570,2575,2565,1279
|
|
20240621,145100,4224526855,2570,2555,2570,2555,6246
|
|
20240621,145000,4208497910,2555,2550,2555,2550,216
|
|
20240621,144900,4207947105,2545,2545,2545,2540,177
|
|
20240621,144800,4207497030,2545,2540,2545,2540,1212
|
|
20240621,144700,4204416520,2545,2545,2545,2540,1000
|
|
20240621,144600,4201874440,2535,2535,2545,2530,3791
|
|
20240621,144500,4192278705,2535,2560,2560,2530,775
|
|
20240621,144400,4190305170,2530,2550,2560,2530,10342
|
|
20240621,144300,4164026000,2550,2565,2565,2550,4210
|
|
20240621,144200,4153267680,2565,2565,2570,2565,404
|
|
20240621,144100,4152231400,2565,2575,2575,2565,728
|
|
20240621,144000,4150361365,2570,2570,2570,2560,4674
|
|
20240621,143900,4138390235,2570,2575,2575,2570,427
|
|
20240621,143800,4137292180,2575,2570,2575,2560,3573
|
|
20240621,143700,4128119450,2570,2575,2580,2570,2688
|
|
20240621,143600,4121204620,2580,2575,2580,2575,2170
|
|
20240621,143500,4115616815,2585,2585,2585,2570,3458
|
|
20240621,143400,4106697830,2585,2560,2585,2560,2188
|
|
20240621,143300,4101045925,2555,2555,2590,2555,3998
|
|
20240621,143200,4090750590,2550,2550,2550,2550,201
|
|
20240621,143100,4090238040,2535,2550,2555,2535,2509
|
|
20240621,143000,4083847105,2550,2535,2550,2535,1749
|
|
20240621,142900,4079403950,2535,2550,2550,2520,13416
|
|
20240621,142800,4045464930,2550,2540,2550,2535,1917
|
|
20240621,142700,4040592895,2550,2535,2555,2520,3439
|
|
20240621,142600,4031879445,2550,2595,2595,2510,36322
|
|
20240621,142500,3938759980,2600,2600,2600,2600,1515
|
|
20240621,142400,3934820980,2605,2605,2605,2605,766
|
|
20240621,142300,3932825550,2600,2600,2610,2600,2286
|
|
20240621,142200,3926871225,2595,2595,2595,2595,2296
|
|
20240621,142100,3920913105,2610,2600,2610,2595,706
|
|
20240621,142000,3919076395,2600,2595,2600,2595,1286
|
|
20240621,141900,3915733965,2595,2615,2615,2595,10525
|
|
20240621,141800,3888346275,2615,2615,2620,2605,6444
|
|
20240621,141700,3871503135,2615,2620,2625,2615,4929
|
|
20240621,141600,3858599495,2630,2620,2630,2615,2014
|
|
20240621,141500,3853318395,2615,2615,2620,2615,1100
|
|
20240621,141400,3850441110,2610,2615,2615,2610,420
|
|
20240621,141300,3849343355,2635,2610,2645,2610,661
|
|
20240621,141200,3847604465,2610,2610,2625,2595,23983
|
|
20240621,141100,3785218700,2605,2620,2625,2605,11202
|
|
20240621,141000,3755935255,2620,2630,2630,2620,704
|
|
20240621,140900,3754087680,2630,2630,2630,2620,1158
|
|
20240621,140800,3751047575,2625,2630,2635,2625,810
|
|
20240621,140700,3748915335,2630,2635,2635,2630,1771
|
|
20240621,140600,3744251245,2635,2655,2660,2630,5085
|
|
20240621,140500,3730868175,2640,2645,2655,2640,2654
|
|
20240621,140400,3723856685,2645,2655,2660,2645,2069
|
|
20240621,140300,3718368415,2660,2645,2660,2640,2559
|
|
20240621,140200,3711594845,2645,2645,2650,2645,679
|
|
20240621,140100,3709798885,2650,2650,2655,2635,4432
|
|
20240621,140000,3698081760,2655,2640,2655,2635,929
|
|
20240621,135900,3695621005,2635,2650,2650,2635,1382
|
|
20240621,135800,3691971255,2650,2640,2650,2640,1455
|
|
20240621,135700,3688121900,2645,2645,2645,2635,2167
|
|
20240621,135600,3682402935,2645,2650,2650,2630,3324
|
|
20240621,135500,3673621925,2640,2650,2655,2640,1242
|
|
20240621,135400,3670330905,2645,2655,2655,2645,3396
|
|
20240621,135300,3661345445,2655,2645,2655,2645,1360
|
|
20240621,135200,3657741725,2640,2640,2640,2640,652
|
|
20240621,135100,3656020445,2635,2635,2635,2635,5448
|
|
20240621,135000,3641664965,2635,2630,2635,2630,792
|
|
20240621,134900,3639579450,2635,2625,2635,2625,588
|
|
20240621,134800,3638032530,2625,2620,2630,2615,6963
|
|
20240621,134700,3619780030,2625,2640,2645,2620,2607
|
|
20240621,134600,3612924305,2640,2645,2645,2635,1832
|
|
20240621,134500,3608086160,2645,2655,2660,2645,1964
|
|
20240621,134400,3602874270,2655,2625,2655,2620,15611
|
|
20240621,134300,3561807950,2625,2640,2645,2625,15774
|
|
20240621,134200,3520304290,2640,2655,2660,2640,19714
|
|
20240621,134100,3467987850,2655,2670,2675,2655,6079
|
|
20240621,134000,3451786380,2680,2680,2690,2660,2744
|
|
20240621,133900,3444440120,2685,2665,2690,2660,8247
|
|
20240621,133800,3422340380,2665,2655,2675,2655,1883
|
|
20240621,133700,3417314005,2655,2650,2655,2650,745
|
|
20240621,133600,3415338090,2650,2645,2655,2645,3552
|
|
20240621,133500,3405939805,2645,2635,2650,2630,5234
|
|
20240621,133400,3392119055,2630,2630,2645,2630,10607
|
|
20240621,133300,3364196730,2630,2630,2630,2630,0
|
|
20240621,133200,3364196730,2630,2630,2630,2630,396
|
|
20240621,133100,3363155250,2635,2665,2665,2630,28951
|
|
20240621,133000,3286639245,2665,2670,2675,2660,4241
|
|
20240621,132900,3275335700,2675,2680,2685,2670,1286
|
|
20240621,132800,3271896725,2685,2680,2695,2675,1077
|
|
20240621,132700,3269007905,2700,2700,2705,2685,7903
|
|
20240621,132600,3247736185,2695,2695,2700,2690,1388
|
|
20240621,132500,3243998445,2695,2700,2700,2685,300
|
|
20240621,132400,3243190285,2700,2680,2700,2680,371
|
|
20240621,132300,3242191345,2680,2680,2680,2675,255
|
|
20240621,132200,3241507950,2675,2695,2710,2675,6698
|
|
20240621,132100,3223513450,2690,2695,2705,2690,2906
|
|
20240621,132000,3215682040,2700,2700,2710,2690,22367
|
|
20240621,131900,3155256765,2700,2700,2705,2695,4416
|
|
20240621,131800,3143327090,2700,2700,2700,2700,2068
|
|
20240621,131700,3137743490,2700,2695,2700,2695,873
|
|
20240621,131600,3135387150,2705,2700,2710,2685,5198
|
|
20240621,131500,3121382775,2720,2685,2720,2685,11232
|
|
20240621,131400,3091006435,2690,2655,2690,2650,9451
|
|
20240621,131300,3065680090,2655,2670,2670,2650,5396
|
|
20240621,131200,3051324775,2670,2670,2675,2665,3413
|
|
20240621,131100,3042212125,2665,2655,2665,2655,5706
|
|
20240621,131000,3027049910,2660,2665,2665,2645,3573
|
|
20240621,130900,3017570830,2665,2710,2715,2640,42227
|
|
20240621,130800,2905107695,2695,2740,2740,2695,40695
|
|
20240621,130700,2794654995,2745,2745,2750,2735,3888
|
|
20240621,130600,2784006870,2750,2740,2750,2740,1454
|
|
20240621,130500,2780020390,2740,2750,2750,2735,1186
|
|
20240621,130400,2776768470,2750,2750,2755,2745,508
|
|
20240621,130300,2775373190,2750,2745,2750,2745,419
|
|
20240621,130200,2774220965,2735,2750,2750,2730,2897
|
|
20240621,130100,2766284115,2750,2750,2750,2745,501
|
|
20240621,130000,2764906430,2750,2745,2755,2745,787
|
|
20240621,125900,2762741795,2745,2740,2755,2740,598
|
|
20240621,125800,2761098470,2740,2730,2745,2730,3362
|
|
20240621,125700,2751891040,2725,2740,2740,2725,9668
|
|
20240621,125600,2725481895,2735,2745,2745,2730,6927
|
|
20240621,125500,2706521350,2745,2755,2760,2740,8436
|
|
20240621,125400,2683332180,2760,2750,2760,2750,3349
|
|
20240621,125300,2674117990,2750,2755,2765,2750,2396
|
|
20240621,125200,2667526890,2765,2780,2780,2750,13629
|
|
20240621,125100,2629873805,2785,2795,2800,2780,1386
|
|
20240621,125000,2625997145,2800,2780,2800,2765,6438
|
|
20240621,124900,2608140850,2780,2800,2810,2780,3650
|
|
20240621,124800,2597946870,2810,2815,2815,2805,5261
|
|
20240621,124700,2583160820,2810,2805,2810,2800,2571
|
|
20240621,124600,2575956880,2800,2795,2800,2795,1199
|
|
20240621,124500,2572600175,2795,2780,2795,2775,3113
|
|
20240621,124400,2563957140,2780,2790,2795,2780,1066
|
|
20240621,124300,2560993290,2780,2780,2795,2770,3967
|
|
20240621,124200,2549990155,2780,2810,2810,2780,1859
|
|
20240621,124100,2544794215,2810,2795,2810,2795,2051
|
|
20240621,124000,2539050060,2775,2770,2795,2770,1277
|
|
20240621,123900,2535503760,2770,2800,2800,2770,1821
|
|
20240621,123800,2530445780,2800,2785,2810,2780,4777
|
|
20240621,123700,2517087440,2785,2810,2820,2785,5141
|
|
20240621,123600,2502711200,2810,2810,2810,2790,2334
|
|
20240621,123500,2496174610,2810,2790,2810,2790,3152
|
|
20240621,123400,2487350280,2790,2780,2805,2780,11487
|
|
20240621,123300,2455191025,2775,2790,2790,2775,5435
|
|
20240621,123200,2440082965,2785,2790,2800,2780,6616
|
|
20240621,123100,2421641815,2790,2800,2810,2785,3412
|
|
20240621,123000,2412095560,2810,2820,2820,2800,6951
|
|
20240621,122900,2392541625,2820,2820,2875,2820,15283
|
|
20240621,122800,2349161765,2815,2780,2860,2780,31910
|
|
20240621,122700,2259003600,2775,2770,2785,2770,2746
|
|
20240621,122600,2251383275,2770,2760,2770,2755,3060
|
|
20240621,122500,2242942415,2760,2775,2775,2750,6139
|
|
20240621,122400,2225979010,2770,2750,2775,2750,5673
|
|
20240621,122300,2210296850,2760,2765,2770,2750,13313
|
|
20240621,122200,2173557515,2760,2740,2760,2725,7433
|
|
20240621,122100,2153197040,2740,2735,2765,2700,24488
|
|
20240621,122000,2086485900,2735,2760,2770,2715,9919
|
|
20240621,121900,2059347785,2780,2785,2785,2730,15981
|
|
20240621,121800,2015270280,2795,2810,2810,2770,14620
|
|
20240621,121700,1974519815,2815,2830,2830,2800,3684
|
|
20240621,121600,1964168110,2825,2810,2860,2795,16581
|
|
20240621,121500,1917298290,2810,2830,2830,2790,10658
|
|
20240621,121400,1887373935,2825,2840,2850,2825,8038
|
|
20240621,121300,1864608845,2835,2895,2915,2815,18881
|
|
20240621,121200,1810444765,2895,2930,2980,2870,67622
|
|
20240621,121100,1612262875,2935,2920,2935,2920,4697
|
|
20240621,121000,1598540715,2910,2910,2910,2910,0
|
|
20240621,120900,1598540715,2910,2840,2910,2835,18017
|
|
20240621,120800,1546696180,2870,2810,2870,2810,17637
|
|
20240621,120700,1496581035,2820,2815,2820,2800,4580
|
|
20240621,120600,1483734685,2815,2790,2830,2790,5486
|
|
20240621,120500,1468297425,2780,2825,2825,2780,6877
|
|
20240621,120400,1449010230,2830,2830,2830,2805,2296
|
|
20240621,120300,1442534505,2825,2810,2855,2800,9591
|
|
20240621,120200,1415506255,2810,2830,2845,2800,7918
|
|
20240621,120100,1393220385,2820,2785,2865,2765,14994
|
|
20240621,120000,1350950520,2785,2740,2810,2725,24582
|
|
20240621,115900,1282793195,2730,2740,2755,2730,10897
|
|
20240621,115800,1252915605,2745,2745,2750,2685,20883
|
|
20240621,115700,1195961275,2740,2690,2745,2690,18129
|
|
20240621,115600,1146643260,2690,2710,2720,2660,19644
|
|
20240621,115500,1093539655,2710,2670,2715,2580,26896
|
|
20240621,115400,1021928000,2655,2650,2735,2650,48024
|
|
20240621,115300,893333130,2705,2705,2705,2705,0
|
|
20240621,115200,893333130,2705,2705,2705,2705,0
|
|
20240621,115100,893333130,2705,2745,2745,2705,17735
|
|
20240621,115000,845061495,2745,2800,2800,2740,10222
|
|
20240621,114900,816843710,2800,2785,2800,2745,13211
|
|
20240621,114800,780260600,2765,2855,2855,2760,31347
|
|
20240621,114700,692430075,2860,2875,2885,2860,3881
|
|
20240621,114600,681294765,2855,2885,2885,2845,9394
|
|
20240621,114500,654377910,2885,2880,2915,2865,11616
|
|
20240621,114400,620802155,2880,2870,2885,2850,4029
|
|
20240621,114300,609218670,2870,2845,2870,2840,2969
|
|
20240621,114200,600732065,2840,2935,2940,2835,22662
|
|
20240621,114100,535853355,2930,2840,2965,2820,31442
|
|
20240621,114000,444440885,2810,2780,2850,2765,38420
|
|
20240621,113900,337078805,2785,2895,2900,2785,7521
|
|
20240621,113800,315590445,2890,2895,2940,2860,3577
|
|
20240621,113700,305228135,2930,2910,2975,2880,7418
|
|
20240621,113600,283620275,2910,2975,3000,2910,10102
|
|
20240621,113500,253732465,3000,2995,3020,2955,5111
|
|
20240621,113400,238469215,2965,3025,3030,2955,5757
|
|
20240621,113300,221240885,3030,3030,3030,2970,12276
|
|
20240621,113200,184404935,3030,2855,3075,2855,8054
|
|
20240621,113100,160569415,2890,3000,3000,2830,25421
|
|
20240621,113000,85228990,3430,3430,3430,3430,0
|
|
20240621,112900,85228990,3430,3430,3430,3430,0
|
|
20240621,112800,85228990,3430,3430,3430,3430,0
|
|
20240621,112700,85228990,3430,3430,3430,3430,0
|
|
20240621,112600,85228990,3430,3430,3430,3430,0
|
|
20240621,112500,85228990,3430,3430,3430,3430,0
|
|
20240621,112400,85228990,3430,3430,3430,3430,0
|
|
20240621,112300,85228990,3430,3430,3430,3430,0
|
|
20240621,112200,85228990,3430,3430,3430,3430,0
|
|
20240621,112100,85228990,3430,3430,3430,3430,0
|
|
20240621,112000,85228990,3430,3430,3430,3430,0
|
|
20240621,111900,85228990,3430,3430,3430,3430,0
|
|
20240621,111800,85228990,3430,3430,3430,3430,0
|
|
20240621,111700,85228990,3430,3430,3430,3430,0
|
|
20240621,111600,85228990,3430,3430,3430,3430,0
|
|
20240621,111500,85228990,3430,3430,3430,3430,0
|
|
20240621,111400,85228990,3430,3430,3430,3430,0
|
|
20240621,111300,85228990,3430,3430,3430,3430,0
|
|
20240621,111200,85228990,3430,3430,3430,3430,0
|
|
20240621,111100,85228990,3430,3430,3430,3430,0
|
|
20240621,111000,85228990,3430,3430,3430,3430,0
|
|
20240621,110900,85228990,3430,3430,3430,3430,0
|
|
20240621,110800,85228990,3430,3430,3430,3430,0
|
|
20240621,110700,85228990,3430,3430,3430,3430,0
|
|
20240621,110600,85228990,3430,3430,3430,3430,0
|
|
20240621,110500,85228990,3430,3430,3430,3430,0
|
|
20240621,110400,85228990,3430,3430,3430,3430,0
|
|
20240621,110300,85228990,3430,3430,3430,3430,0
|
|
20240621,110200,85228990,3430,3430,3430,3430,0
|
|
20240621,110100,85228990,3430,3430,3430,3430,0
|
|
20240621,110000,85228990,3430,3430,3430,3430,0
|
|
20240621,105900,85228990,3430,3430,3430,3430,0
|
|
20240621,105800,85228990,3430,3430,3430,3430,0
|
|
20240621,105700,85228990,3430,3430,3430,3430,0
|
|
20240621,105600,85228990,3430,3430,3430,3430,0
|
|
20240621,105500,85228990,3430,3430,3430,3430,0
|
|
20240621,105400,85228990,3430,3430,3430,3430,0
|
|
20240621,105300,85228990,3430,3430,3430,3430,0
|
|
20240621,105200,85228990,3430,3430,3430,3430,0
|
|
20240621,105100,85228990,3430,3430,3430,3430,0
|
|
20240621,105000,85228990,3430,3430,3430,3430,0
|
|
20240621,104900,85228990,3430,3430,3430,3430,0
|
|
20240621,104800,85228990,3430,3435,3435,3430,426
|
|
20240621,104700,83765945,3455,3455,3455,3455,0
|
|
20240621,104600,83765945,3455,3455,3455,3455,0
|
|
20240621,104500,83765945,3455,3455,3455,3455,0
|
|
20240621,104400,83765945,3455,3455,3455,3455,80
|
|
20240621,104300,83489545,3455,3455,3455,3455,1
|
|
20240621,104200,83486090,3435,3435,3435,3435,0
|
|
20240621,104100,83486090,3435,3435,3435,3435,0
|
|
20240621,104000,83486090,3435,3435,3435,3435,0
|
|
20240621,103900,83486090,3435,3440,3440,3435,291
|
|
20240621,103800,82485990,3460,3460,3460,3460,2
|
|
20240621,103700,82479070,3460,3460,3460,3460,0
|
|
20240621,103600,82479070,3460,3460,3460,3460,6
|
|
20240621,103500,82458310,3460,3460,3460,3460,2
|
|
20240621,103400,82451390,3455,3455,3455,3455,2
|
|
20240621,103300,82444480,3455,3455,3455,3455,1
|
|
20240621,103200,82441025,3435,3435,3435,3435,0
|
|
20240621,103100,82441025,3435,3435,3435,3435,391
|
|
20240621,103000,81097940,3440,3440,3440,3440,0
|
|
20240621,102900,81097940,3440,3440,3440,3440,44
|
|
20240621,102800,80946580,3440,3440,3440,3440,0
|
|
20240621,102700,80946580,3440,3440,3440,3440,0
|
|
20240621,102600,80946580,3440,3440,3440,3440,41
|
|
20240621,102500,80805540,3440,3445,3445,3440,340
|
|
20240621,102400,79634940,3440,3440,3440,3440,0
|
|
20240621,102300,79634940,3440,3440,3440,3440,202
|
|
20240621,102200,78940060,3465,3465,3465,3465,0
|
|
20240621,102100,78940060,3465,3465,3465,3465,0
|
|
20240621,102000,78940060,3465,3465,3465,3465,30
|
|
20240621,101900,78836110,3440,3440,3440,3435,406
|
|
20240621,101800,77441445,3435,3440,3440,3435,700
|
|
20240621,101700,75036900,3435,3470,3470,3435,452
|
|
20240621,101600,73484210,3435,3445,3445,3435,1000
|
|
20240621,101500,70046640,3475,3475,3475,3475,0
|
|
20240621,101400,70046640,3475,3475,3475,3475,4
|
|
20240621,101300,70032740,3475,3435,3475,3435,721
|
|
20240621,101200,67554940,3440,3450,3450,3440,770
|
|
20240621,101100,64905575,3445,3460,3460,3445,280
|
|
20240621,101000,63939910,3465,3465,3465,3465,0
|
|
20240621,100900,63939910,3465,3465,3465,3465,321
|
|
20240621,100800,62827645,3465,3485,3485,3465,190
|
|
20240621,100700,62169075,3485,3485,3485,3485,0
|
|
20240621,100600,62169075,3485,3490,3490,3485,5
|
|
20240621,100500,62151635,3460,3460,3460,3460,54
|
|
20240621,100400,61964795,3460,3460,3460,3460,0
|
|
20240621,100300,61964795,3460,3460,3460,3460,2
|
|
20240621,100200,61957875,3500,3500,3500,3500,3
|
|
20240621,100100,61947375,3500,3500,3500,3500,0
|
|
20240621,100000,61947375,3500,3500,3500,3500,1
|
|
20240621,095900,61943875,3505,3505,3505,3505,0
|
|
20240621,095800,61943875,3505,3495,3505,3495,50
|
|
20240621,095700,61768675,3495,3490,3495,3490,2
|
|
20240621,095600,61761690,3505,3505,3505,3505,0
|
|
20240621,095500,61761690,3505,3470,3505,3470,140
|
|
20240621,095400,61273980,3470,3470,3470,3470,0
|
|
20240621,095300,61273980,3470,3450,3470,3450,131
|
|
20240621,095200,60820495,3445,3445,3445,3445,82
|
|
20240621,095100,60538005,3445,3445,3445,3445,58
|
|
20240621,095000,60338195,3450,3455,3455,3450,178
|
|
20240621,094900,59724070,3465,3465,3465,3465,9
|
|
20240621,094800,59692885,3500,3495,3500,3495,53
|
|
20240621,094700,59507550,3495,3495,3495,3495,0
|
|
20240621,094600,59507550,3495,3495,3495,3495,1
|
|
20240621,094500,59504055,3495,3495,3495,3495,0
|
|
20240621,094400,59504055,3495,3495,3495,3495,0
|
|
20240621,094300,59504055,3495,3495,3495,3495,1
|
|
20240621,094200,59500560,3445,3490,3500,3445,79
|
|
20240621,094100,59227810,3495,3495,3495,3495,0
|
|
20240621,094000,59227810,3495,3495,3495,3495,0
|
|
20240621,093900,59227810,3495,3495,3495,3495,0
|
|
20240621,093800,59227810,3495,3495,3495,3495,553
|
|
20240621,093700,57295075,3495,3495,3495,3495,0
|
|
20240621,093600,57295075,3495,3495,3495,3495,0
|
|
20240621,093500,57295075,3495,3495,3495,3495,5
|
|
20240621,093400,57277600,3495,3490,3495,3490,13
|
|
20240621,093300,57232185,3490,3440,3490,3440,6
|
|
20240621,093200,57211495,3500,3500,3500,3500,20
|
|
20240621,093100,57141495,3505,3475,3505,3475,120
|
|
20240621,093000,56722375,3480,3480,3480,3475,3
|
|
20240621,092900,56711940,3440,3440,3440,3440,1
|
|
20240621,092800,56708500,3495,3495,3495,3495,24
|
|
20240621,092700,56624620,3505,3505,3505,3505,0
|
|
20240621,092600,56624620,3505,3440,3505,3440,359
|
|
20240621,092500,55381665,3440,3430,3440,3425,4246
|
|
20240621,092400,40785390,3430,3440,3440,3430,506
|
|
20240621,092300,39044810,3430,3430,3430,3430,701
|
|
20240621,092200,36640380,3435,3435,3440,3435,514
|
|
20240621,092100,34874780,3440,3450,3450,3440,1247
|
|
20240621,092000,30581945,3450,3455,3455,3450,310
|
|
20240621,091900,29512430,3455,3455,3455,3455,348
|
|
20240621,091800,28310090,3455,3455,3455,3455,150
|
|
20240621,091700,27791840,3460,3465,3465,3460,26
|
|
20240621,091600,27701765,3445,3445,3445,3445,0
|
|
20240621,091500,27701765,3445,3445,3445,3445,0
|
|
20240621,091400,27701765,3445,3440,3450,3440,140
|
|
20240621,091300,27219420,3440,3485,3485,3440,1462
|
|
20240621,091200,22169065,3490,3490,3490,3490,0
|
|
20240621,091100,22169065,3490,3490,3490,3490,4
|
|
20240621,091000,22155105,3490,3490,3490,3490,0
|
|
20240621,090900,22155105,3490,3490,3490,3490,570
|
|
20240621,090800,20165805,3490,3490,3490,3490,363
|
|
20240621,090700,18898935,3485,3485,3485,3485,1496
|
|
20240621,090600,13685375,3485,3485,3485,3485,34
|
|
20240621,090500,13566885,3485,3485,3485,3465,642
|
|
20240621,090400,11336945,3480,3475,3485,3475,239
|
|
20240621,090300,10505360,3480,3455,3480,3455,692
|
|
20240621,090200,8102860,3460,3460,3465,3460,4
|
|
20240621,090100,8089015,3475,3475,3475,3475,1
|
|
20240621,090000,8085540,3460,3440,3460,3440,2350
|