753 lines
40 KiB
CSV
753 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,213000,5031141500,25050,25050,25050,25050,3234
|
|
20240621,212900,5031141500,25050,25050,25050,25050,0
|
|
20240621,212800,5031141500,25050,25050,25050,25050,0
|
|
20240621,212700,5031141500,25050,25050,25050,25050,0
|
|
20240621,212600,5031141500,25050,25050,25050,25050,0
|
|
20240621,212500,5031141500,25050,25050,25050,25050,0
|
|
20240621,212400,5031141500,25050,25050,25050,25050,0
|
|
20240621,212300,5031141500,25050,25050,25050,25050,0
|
|
20240621,212200,5031141500,25050,25050,25050,25050,0
|
|
20240621,212100,5031141500,25050,25050,25050,25050,0
|
|
20240621,212000,5031141500,25050,25050,25050,25050,0
|
|
20240621,211900,5031141500,25050,25050,25050,25050,0
|
|
20240621,211800,5031141500,25050,25050,25050,25050,0
|
|
20240621,211700,5031141500,25050,25050,25050,25050,0
|
|
20240621,211600,5031141500,25050,25050,25050,25050,0
|
|
20240621,211500,5031141500,25050,25050,25050,25050,0
|
|
20240621,211400,5031141500,25050,25050,25050,25050,0
|
|
20240621,211300,5031141500,25050,25050,25050,25050,0
|
|
20240621,211200,5031141500,25050,25050,25050,25050,0
|
|
20240621,211100,5031141500,25050,25050,25050,25050,0
|
|
20240621,211000,5031141500,25050,25050,25050,25050,0
|
|
20240621,210900,5031141500,25050,25050,25050,25050,0
|
|
20240621,210800,5031141500,25050,25050,25050,25050,0
|
|
20240621,210700,5031141500,25050,25050,25050,25050,0
|
|
20240621,210600,5031141500,25050,25050,25050,25050,0
|
|
20240621,210500,5031141500,25050,25050,25050,25050,0
|
|
20240621,210400,5031141500,25050,25050,25050,25050,0
|
|
20240621,210300,5031141500,25050,25050,25050,25050,0
|
|
20240621,210200,5031141500,25050,25050,25050,25050,0
|
|
20240621,210100,5031141500,25050,25050,25050,25050,0
|
|
20240621,210000,5031141500,25050,25050,25050,25050,3234
|
|
20240621,205900,5031141500,25050,25050,25050,25050,0
|
|
20240621,205800,5031141500,25050,25050,25050,25050,0
|
|
20240621,205700,5031141500,25050,25050,25050,25050,0
|
|
20240621,205600,5031141500,25050,25050,25050,25050,0
|
|
20240621,205500,5031141500,25050,25050,25050,25050,0
|
|
20240621,205400,5031141500,25050,25050,25050,25050,0
|
|
20240621,205300,5031141500,25050,25050,25050,25050,0
|
|
20240621,205200,5031141500,25050,25050,25050,25050,0
|
|
20240621,205100,5031141500,25050,25050,25050,25050,0
|
|
20240621,205000,5031141500,25050,25050,25050,25050,0
|
|
20240621,204900,5031141500,25050,25050,25050,25050,0
|
|
20240621,204800,5031141500,25050,25050,25050,25050,0
|
|
20240621,204700,5031141500,25050,25050,25050,25050,0
|
|
20240621,204600,5031141500,25050,25050,25050,25050,0
|
|
20240621,204500,5031141500,25050,25050,25050,25050,0
|
|
20240621,204400,5031141500,25050,25050,25050,25050,0
|
|
20240621,204300,5031141500,25050,25050,25050,25050,0
|
|
20240621,204200,5031141500,25050,25050,25050,25050,0
|
|
20240621,204100,5031141500,25050,25050,25050,25050,0
|
|
20240621,204000,5031141500,25050,25050,25050,25050,0
|
|
20240621,203900,5031141500,25050,25050,25050,25050,0
|
|
20240621,203800,5031141500,25050,25050,25050,25050,0
|
|
20240621,203700,5031141500,25050,25050,25050,25050,0
|
|
20240621,203600,5031141500,25050,25050,25050,25050,0
|
|
20240621,203500,5031141500,25050,25050,25050,25050,0
|
|
20240621,203400,5031141500,25050,25050,25050,25050,0
|
|
20240621,203300,5031141500,25050,25050,25050,25050,0
|
|
20240621,203200,5031141500,25050,25050,25050,25050,0
|
|
20240621,203100,5031141500,25050,25050,25050,25050,0
|
|
20240621,203000,5031141500,25050,25050,25050,25050,3234
|
|
20240621,202900,5031141500,25050,25050,25050,25050,0
|
|
20240621,202800,5031141500,25050,25050,25050,25050,0
|
|
20240621,202700,5031141500,25050,25050,25050,25050,0
|
|
20240621,202600,5031141500,25050,25050,25050,25050,0
|
|
20240621,202500,5031141500,25050,25050,25050,25050,0
|
|
20240621,202400,5031141500,25050,25050,25050,25050,0
|
|
20240621,202300,5031141500,25050,25050,25050,25050,0
|
|
20240621,202200,5031141500,25050,25050,25050,25050,0
|
|
20240621,202100,5031141500,25050,25050,25050,25050,0
|
|
20240621,202000,5031141500,25050,25050,25050,25050,0
|
|
20240621,201900,5031141500,25050,25050,25050,25050,0
|
|
20240621,201800,5031141500,25050,25050,25050,25050,0
|
|
20240621,201700,5031141500,25050,25050,25050,25050,0
|
|
20240621,201600,5031141500,25050,25050,25050,25050,0
|
|
20240621,201500,5031141500,25050,25050,25050,25050,0
|
|
20240621,201400,5031141500,25050,25050,25050,25050,0
|
|
20240621,201300,5031141500,25050,25050,25050,25050,0
|
|
20240621,201200,5031141500,25050,25050,25050,25050,0
|
|
20240621,201100,5031141500,25050,25050,25050,25050,0
|
|
20240621,201000,5031141500,25050,25050,25050,25050,0
|
|
20240621,200900,5031141500,25050,25050,25050,25050,0
|
|
20240621,200800,5031141500,25050,25050,25050,25050,0
|
|
20240621,200700,5031141500,25050,25050,25050,25050,0
|
|
20240621,200600,5031141500,25050,25050,25050,25050,0
|
|
20240621,200500,5031141500,25050,25050,25050,25050,0
|
|
20240621,200400,5031141500,25050,25050,25050,25050,0
|
|
20240621,200300,5031141500,25050,25050,25050,25050,0
|
|
20240621,200200,5031141500,25050,25050,25050,25050,0
|
|
20240621,200100,5031141500,25050,25050,25050,25050,0
|
|
20240621,200000,5031141500,25050,25050,25050,25050,3234
|
|
20240621,195900,5031141500,25050,25050,25050,25050,0
|
|
20240621,195800,5031141500,25050,25050,25050,25050,0
|
|
20240621,195700,5031141500,25050,25050,25050,25050,0
|
|
20240621,195600,5031141500,25050,25050,25050,25050,0
|
|
20240621,195500,5031141500,25050,25050,25050,25050,0
|
|
20240621,195400,5031141500,25050,25050,25050,25050,0
|
|
20240621,195300,5031141500,25050,25050,25050,25050,0
|
|
20240621,195200,5031141500,25050,25050,25050,25050,0
|
|
20240621,195100,5031141500,25050,25050,25050,25050,0
|
|
20240621,195000,5031141500,25050,25050,25050,25050,0
|
|
20240621,194900,5031141500,25050,25050,25050,25050,0
|
|
20240621,194800,5031141500,25050,25050,25050,25050,0
|
|
20240621,194700,5031141500,25050,25050,25050,25050,0
|
|
20240621,194600,5031141500,25050,25050,25050,25050,0
|
|
20240621,194500,5031141500,25050,25050,25050,25050,0
|
|
20240621,194400,5031141500,25050,25050,25050,25050,0
|
|
20240621,194300,5031141500,25050,25050,25050,25050,0
|
|
20240621,194200,5031141500,25050,25050,25050,25050,0
|
|
20240621,194100,5031141500,25050,25050,25050,25050,0
|
|
20240621,194000,5031141500,25050,25050,25050,25050,0
|
|
20240621,193900,5031141500,25050,25050,25050,25050,0
|
|
20240621,193800,5031141500,25050,25050,25050,25050,0
|
|
20240621,193700,5031141500,25050,25050,25050,25050,0
|
|
20240621,193600,5031141500,25050,25050,25050,25050,0
|
|
20240621,193500,5031141500,25050,25050,25050,25050,0
|
|
20240621,193400,5031141500,25050,25050,25050,25050,0
|
|
20240621,193300,5031141500,25050,25050,25050,25050,0
|
|
20240621,193200,5031141500,25050,25050,25050,25050,0
|
|
20240621,193100,5031141500,25050,25050,25050,25050,0
|
|
20240621,193000,5031141500,25050,25050,25050,25050,3234
|
|
20240621,192900,5031141500,25050,25050,25050,25050,0
|
|
20240621,192800,5031141500,25050,25050,25050,25050,0
|
|
20240621,192700,5031141500,25050,25050,25050,25050,0
|
|
20240621,192600,5031141500,25050,25050,25050,25050,0
|
|
20240621,192500,5031141500,25050,25050,25050,25050,0
|
|
20240621,192400,5031141500,25050,25050,25050,25050,0
|
|
20240621,192300,5031141500,25050,25050,25050,25050,0
|
|
20240621,192200,5031141500,25050,25050,25050,25050,0
|
|
20240621,192100,5031141500,25050,25050,25050,25050,0
|
|
20240621,192000,5031141500,25050,25050,25050,25050,0
|
|
20240621,191900,5031141500,25050,25050,25050,25050,0
|
|
20240621,191800,5031141500,25050,25050,25050,25050,0
|
|
20240621,191700,5031141500,25050,25050,25050,25050,0
|
|
20240621,191600,5031141500,25050,25050,25050,25050,0
|
|
20240621,191500,5031141500,25050,25050,25050,25050,0
|
|
20240621,191400,5031141500,25050,25050,25050,25050,0
|
|
20240621,191300,5031141500,25050,25050,25050,25050,0
|
|
20240621,191200,5031141500,25050,25050,25050,25050,0
|
|
20240621,191100,5031141500,25050,25050,25050,25050,0
|
|
20240621,191000,5031141500,25050,25050,25050,25050,0
|
|
20240621,190900,5031141500,25050,25050,25050,25050,0
|
|
20240621,190800,5031141500,25050,25050,25050,25050,0
|
|
20240621,190700,5031141500,25050,25050,25050,25050,0
|
|
20240621,190600,5031141500,25050,25050,25050,25050,0
|
|
20240621,190500,5031141500,25050,25050,25050,25050,0
|
|
20240621,190400,5031141500,25050,25050,25050,25050,0
|
|
20240621,190300,5031141500,25050,25050,25050,25050,0
|
|
20240621,190200,5031141500,25050,25050,25050,25050,0
|
|
20240621,190100,5031141500,25050,25050,25050,25050,0
|
|
20240621,190000,5031141500,25050,25050,25050,25050,3234
|
|
20240621,185900,5031141500,25050,25050,25050,25050,0
|
|
20240621,185800,5031141500,25050,25050,25050,25050,0
|
|
20240621,185700,5031141500,25050,25050,25050,25050,0
|
|
20240621,185600,5031141500,25050,25050,25050,25050,0
|
|
20240621,185500,5031141500,25050,25050,25050,25050,0
|
|
20240621,185400,5031141500,25050,25050,25050,25050,0
|
|
20240621,185300,5031141500,25050,25050,25050,25050,0
|
|
20240621,185200,5031141500,25050,25050,25050,25050,0
|
|
20240621,185100,5031141500,25050,25050,25050,25050,0
|
|
20240621,185000,5031141500,25050,25050,25050,25050,0
|
|
20240621,184900,5031141500,25050,25050,25050,25050,0
|
|
20240621,184800,5031141500,25050,25050,25050,25050,0
|
|
20240621,184700,5031141500,25050,25050,25050,25050,0
|
|
20240621,184600,5031141500,25050,25050,25050,25050,0
|
|
20240621,184500,5031141500,25050,25050,25050,25050,0
|
|
20240621,184400,5031141500,25050,25050,25050,25050,0
|
|
20240621,184300,5031141500,25050,25050,25050,25050,0
|
|
20240621,184200,5031141500,25050,25050,25050,25050,0
|
|
20240621,184100,5031141500,25050,25050,25050,25050,0
|
|
20240621,184000,5031141500,25050,25050,25050,25050,0
|
|
20240621,183900,5031141500,25050,25050,25050,25050,0
|
|
20240621,183800,5031141500,25050,25050,25050,25050,0
|
|
20240621,183700,5031141500,25050,25050,25050,25050,0
|
|
20240621,183600,5031141500,25050,25050,25050,25050,0
|
|
20240621,183500,5031141500,25050,25050,25050,25050,0
|
|
20240621,183400,5031141500,25050,25050,25050,25050,0
|
|
20240621,183300,5031141500,25050,25050,25050,25050,0
|
|
20240621,183200,5031141500,25050,25050,25050,25050,0
|
|
20240621,183100,5031141500,25050,25050,25050,25050,0
|
|
20240621,183000,5031141500,25050,25050,25050,25050,3234
|
|
20240621,182900,5031141500,25050,25050,25050,25050,0
|
|
20240621,182800,5031141500,25050,25050,25050,25050,0
|
|
20240621,182700,5031141500,25050,25050,25050,25050,0
|
|
20240621,182600,5031141500,25050,25050,25050,25050,0
|
|
20240621,182500,5031141500,25050,25050,25050,25050,0
|
|
20240621,182400,5031141500,25050,25050,25050,25050,0
|
|
20240621,182300,5031141500,25050,25050,25050,25050,0
|
|
20240621,182200,5031141500,25050,25050,25050,25050,0
|
|
20240621,182100,5031141500,25050,25050,25050,25050,0
|
|
20240621,182000,5031141500,25050,25050,25050,25050,0
|
|
20240621,181900,5031141500,25050,25050,25050,25050,0
|
|
20240621,181800,5031141500,25050,25050,25050,25050,0
|
|
20240621,181700,5031141500,25050,25050,25050,25050,0
|
|
20240621,181600,5031141500,25050,25050,25050,25050,0
|
|
20240621,181500,5031141500,25050,25050,25050,25050,0
|
|
20240621,181400,5031141500,25050,25050,25050,25050,0
|
|
20240621,181300,5031141500,25050,25050,25050,25050,0
|
|
20240621,181200,5031141500,25050,25050,25050,25050,0
|
|
20240621,181100,5031141500,25050,25050,25050,25050,0
|
|
20240621,181000,5031141500,25050,25050,25050,25050,0
|
|
20240621,180900,5031141500,25050,25050,25050,25050,0
|
|
20240621,180800,5031141500,25050,25050,25050,25050,0
|
|
20240621,180700,5031141500,25050,25050,25050,25050,0
|
|
20240621,180600,5031141500,25050,25050,25050,25050,0
|
|
20240621,180500,5031141500,25050,25050,25050,25050,0
|
|
20240621,180400,5031141500,25050,25050,25050,25050,0
|
|
20240621,180300,5031141500,25050,25050,25050,25050,0
|
|
20240621,180200,5031141500,25050,25050,25050,25050,0
|
|
20240621,180100,5031141500,25050,25050,25050,25050,0
|
|
20240621,180000,5031141500,25050,25050,25050,25050,3234
|
|
20240621,175900,5031141500,25050,25050,25050,25050,0
|
|
20240621,175800,5031141500,25050,25050,25050,25050,0
|
|
20240621,175700,5031141500,25050,25050,25050,25050,0
|
|
20240621,175600,5031141500,25050,25050,25050,25050,0
|
|
20240621,175500,5031141500,25050,25050,25050,25050,0
|
|
20240621,175400,5031141500,25050,25050,25050,25050,0
|
|
20240621,175300,5031141500,25050,25050,25050,25050,0
|
|
20240621,175200,5031141500,25050,25050,25050,25050,0
|
|
20240621,175100,5031141500,25050,25050,25050,25050,0
|
|
20240621,175000,5031141500,25050,25050,25050,25050,0
|
|
20240621,174900,5031141500,25050,25050,25050,25050,0
|
|
20240621,174800,5031141500,25050,25050,25050,25050,0
|
|
20240621,174700,5031141500,25050,25050,25050,25050,0
|
|
20240621,174600,5031141500,25050,25050,25050,25050,0
|
|
20240621,174500,5031141500,25050,25050,25050,25050,0
|
|
20240621,174400,5031141500,25050,25050,25050,25050,0
|
|
20240621,174300,5031141500,25050,25050,25050,25050,0
|
|
20240621,174200,5031141500,25050,25050,25050,25050,0
|
|
20240621,174100,5031141500,25050,25050,25050,25050,0
|
|
20240621,174000,5031141500,25050,25050,25050,25050,0
|
|
20240621,173900,5031141500,25050,25050,25050,25050,0
|
|
20240621,173800,5031141500,25050,25050,25050,25050,0
|
|
20240621,173700,5031141500,25050,25050,25050,25050,0
|
|
20240621,173600,5031141500,25050,25050,25050,25050,0
|
|
20240621,173500,5031141500,25050,25050,25050,25050,0
|
|
20240621,173400,5031141500,25050,25050,25050,25050,0
|
|
20240621,173300,5031141500,25050,25050,25050,25050,0
|
|
20240621,173200,5031141500,25050,25050,25050,25050,0
|
|
20240621,173100,5031141500,25050,25050,25050,25050,0
|
|
20240621,173000,5031141500,25050,25050,25050,25050,3234
|
|
20240621,172900,5031141500,25050,25050,25050,25050,0
|
|
20240621,172800,5031141500,25050,25050,25050,25050,0
|
|
20240621,172700,5031141500,25050,25050,25050,25050,0
|
|
20240621,172600,5031141500,25050,25050,25050,25050,0
|
|
20240621,172500,5031141500,25050,25050,25050,25050,0
|
|
20240621,172400,5031141500,25050,25050,25050,25050,0
|
|
20240621,172300,5031141500,25050,25050,25050,25050,0
|
|
20240621,172200,5031141500,25050,25050,25050,25050,0
|
|
20240621,172100,5031141500,25050,25050,25050,25050,0
|
|
20240621,172000,5031141500,25050,25050,25050,25050,0
|
|
20240621,171900,5031141500,25050,25050,25050,25050,0
|
|
20240621,171800,5031141500,25050,25050,25050,25050,0
|
|
20240621,171700,5031141500,25050,25050,25050,25050,0
|
|
20240621,171600,5031141500,25050,25050,25050,25050,0
|
|
20240621,171500,5031141500,25050,25050,25050,25050,0
|
|
20240621,171400,5031141500,25050,25050,25050,25050,0
|
|
20240621,171300,5031141500,25050,25050,25050,25050,0
|
|
20240621,171200,5031141500,25050,25050,25050,25050,0
|
|
20240621,171100,5031141500,25050,25050,25050,25050,0
|
|
20240621,171000,5031141500,25050,25050,25050,25050,0
|
|
20240621,170900,5031141500,25050,25050,25050,25050,0
|
|
20240621,170800,5031141500,25050,25050,25050,25050,0
|
|
20240621,170700,5031141500,25050,25050,25050,25050,0
|
|
20240621,170600,5031141500,25050,25050,25050,25050,0
|
|
20240621,170500,5031141500,25050,25050,25050,25050,0
|
|
20240621,170400,5031141500,25050,25050,25050,25050,0
|
|
20240621,170300,5031141500,25050,25050,25050,25050,0
|
|
20240621,170200,5031141500,25050,25050,25050,25050,0
|
|
20240621,170100,5031141500,25050,25050,25050,25050,0
|
|
20240621,170000,5031141500,25050,25050,25050,25050,3234
|
|
20240621,165900,5031141500,25050,25050,25050,25050,0
|
|
20240621,165800,5031141500,25050,25050,25050,25050,0
|
|
20240621,165700,5031141500,25050,25050,25050,25050,0
|
|
20240621,165600,5031141500,25050,25050,25050,25050,0
|
|
20240621,165500,5031141500,25050,25050,25050,25050,0
|
|
20240621,165400,5031141500,25050,25050,25050,25050,0
|
|
20240621,165300,5031141500,25050,25050,25050,25050,0
|
|
20240621,165200,5031141500,25050,25050,25050,25050,0
|
|
20240621,165100,5031141500,25050,25050,25050,25050,0
|
|
20240621,165000,5031141500,25050,25050,25050,25050,0
|
|
20240621,164900,5031141500,25050,25050,25050,25050,0
|
|
20240621,164800,5031141500,25050,25050,25050,25050,0
|
|
20240621,164700,5031141500,25050,25050,25050,25050,0
|
|
20240621,164600,5031141500,25050,25050,25050,25050,0
|
|
20240621,164500,5031141500,25050,25050,25050,25050,0
|
|
20240621,164400,5031141500,25050,25050,25050,25050,0
|
|
20240621,164300,5031141500,25050,25050,25050,25050,0
|
|
20240621,164200,5031141500,25050,25050,25050,25050,0
|
|
20240621,164100,5031141500,25050,25050,25050,25050,0
|
|
20240621,164000,5031141500,25050,25050,25050,25050,0
|
|
20240621,163900,5031141500,25050,25050,25050,25050,0
|
|
20240621,163800,5031141500,25050,25050,25050,25050,0
|
|
20240621,163700,5031141500,25050,25050,25050,25050,0
|
|
20240621,163600,5031141500,25050,25050,25050,25050,0
|
|
20240621,163500,5031141500,25050,25050,25050,25050,0
|
|
20240621,163400,5031141500,25050,25050,25050,25050,0
|
|
20240621,163300,5031141500,25050,25050,25050,25050,0
|
|
20240621,163200,5031141500,25050,25050,25050,25050,0
|
|
20240621,163100,5031141500,25050,25050,25050,25050,0
|
|
20240621,163000,5031141500,25050,25050,25050,25050,3234
|
|
20240621,162900,5031141500,25050,25050,25050,25050,0
|
|
20240621,162800,5031141500,25050,25050,25050,25050,0
|
|
20240621,162700,5031141500,25050,25050,25050,25050,0
|
|
20240621,162600,5031141500,25050,25050,25050,25050,0
|
|
20240621,162500,5031141500,25050,25050,25050,25050,0
|
|
20240621,162400,5031141500,25050,25050,25050,25050,0
|
|
20240621,162300,5031141500,25050,25050,25050,25050,0
|
|
20240621,162200,5031141500,25050,25050,25050,25050,0
|
|
20240621,162100,5031141500,25050,25050,25050,25050,0
|
|
20240621,162000,5031141500,25050,25050,25050,25050,0
|
|
20240621,161900,5031141500,25050,25050,25050,25050,0
|
|
20240621,161800,5031141500,25050,25050,25050,25050,0
|
|
20240621,161700,5031141500,25050,25050,25050,25050,0
|
|
20240621,161600,5031141500,25050,25050,25050,25050,0
|
|
20240621,161500,5031141500,25050,25050,25050,25050,0
|
|
20240621,161400,5031141500,25050,25050,25050,25050,0
|
|
20240621,161300,5031141500,25050,25050,25050,25050,0
|
|
20240621,161200,5031141500,25050,25050,25050,25050,0
|
|
20240621,161100,5031141500,25050,25050,25050,25050,0
|
|
20240621,161000,5031141500,25050,25050,25050,25050,0
|
|
20240621,160900,5031141500,25050,25050,25050,25050,0
|
|
20240621,160800,5031141500,25050,25050,25050,25050,0
|
|
20240621,160700,5031141500,25050,25050,25050,25050,0
|
|
20240621,160600,5031141500,25050,25050,25050,25050,0
|
|
20240621,160500,5031141500,25050,25050,25050,25050,0
|
|
20240621,160400,5031141500,25050,25050,25050,25050,0
|
|
20240621,160300,5031141500,25050,25050,25050,25050,0
|
|
20240621,160200,5031141500,25050,25050,25050,25050,0
|
|
20240621,160100,5031141500,25050,25050,25050,25050,0
|
|
20240621,160000,5031141500,25050,25050,25050,25050,3234
|
|
20240621,155900,5031141500,25050,25050,25050,25050,0
|
|
20240621,155800,5031141500,25050,25050,25050,25050,0
|
|
20240621,155700,5031141500,25050,25050,25050,25050,0
|
|
20240621,155600,5031141500,25050,25050,25050,25050,0
|
|
20240621,155500,5031141500,25050,25050,25050,25050,0
|
|
20240621,155400,5031141500,25050,25050,25050,25050,0
|
|
20240621,155300,5031141500,25050,25050,25050,25050,0
|
|
20240621,155200,5031141500,25050,25050,25050,25050,0
|
|
20240621,155100,5031141500,25050,25050,25050,25050,0
|
|
20240621,155000,5031141500,25050,25050,25050,25050,0
|
|
20240621,154900,5031141500,25050,25050,25050,25050,0
|
|
20240621,154800,5031141500,25050,25050,25050,25050,0
|
|
20240621,154700,5031141500,25050,25050,25050,25050,0
|
|
20240621,154600,5031141500,25050,25050,25050,25050,0
|
|
20240621,154500,5031141500,25050,25050,25050,25050,0
|
|
20240621,154400,5031141500,25050,25050,25050,25050,0
|
|
20240621,154300,5031141500,25050,25050,25050,25050,0
|
|
20240621,154200,5031141500,25050,25050,25050,25050,0
|
|
20240621,154100,5031141500,25050,25050,25050,25050,0
|
|
20240621,154000,5031141500,25050,25050,25050,25050,0
|
|
20240621,153900,5031141500,25050,25050,25050,25050,0
|
|
20240621,153800,5031141500,25050,25050,25050,25050,0
|
|
20240621,153700,5031141500,25050,25050,25050,25050,0
|
|
20240621,153600,5031141500,25050,25050,25050,25050,0
|
|
20240621,153500,5031141500,25050,25050,25050,25050,0
|
|
20240621,153400,5031141500,25050,25050,25050,25050,0
|
|
20240621,153300,5031141500,25050,25050,25050,25050,0
|
|
20240621,153200,5031141500,25050,25050,25050,25050,0
|
|
20240621,153100,5031141500,25050,25050,25050,25050,0
|
|
20240621,153000,5031141500,25050,25050,25050,25050,6468
|
|
20240621,152900,4950129800,25150,25150,25150,25150,0
|
|
20240621,152800,4950129800,25150,25150,25150,25150,0
|
|
20240621,152700,4950129800,25150,25150,25150,25150,0
|
|
20240621,152600,4950129800,25150,25150,25150,25150,0
|
|
20240621,152500,4950129800,25150,25150,25150,25150,0
|
|
20240621,152400,4950129800,25150,25150,25150,25150,0
|
|
20240621,152300,4950129800,25150,25150,25150,25150,0
|
|
20240621,152200,4950129800,25150,25150,25150,25150,0
|
|
20240621,152100,4950129800,25150,25150,25150,25150,0
|
|
20240621,152000,4950129800,25150,25150,25150,25150,0
|
|
20240621,151900,4950129800,25150,25050,25150,25050,1086
|
|
20240621,151800,4922899500,25050,25100,25100,25050,747
|
|
20240621,151700,4904186350,25100,25050,25100,25050,334
|
|
20240621,151600,4895811000,25050,25100,25100,25050,321
|
|
20240621,151500,4887754500,25100,25150,25150,25100,63
|
|
20240621,151400,4886170600,25100,25100,25150,25100,487
|
|
20240621,151300,4873945550,25100,25150,25150,25100,125
|
|
20240621,151200,4870807900,25150,25100,25150,25100,1537
|
|
20240621,151100,4832197350,25050,25050,25100,25000,315
|
|
20240621,151000,4824301300,25050,25100,25100,25000,856
|
|
20240621,150900,4802873600,25100,25050,25100,25000,724
|
|
20240621,150800,4784737400,25100,25050,25100,25050,1669
|
|
20240621,150700,4742928350,25100,25150,25150,25000,2951
|
|
20240621,150600,4669064100,25050,25100,25100,25050,2842
|
|
20240621,150500,4597871950,25100,25100,25100,25050,1488
|
|
20240621,150400,4560529900,25100,25100,25150,25100,106
|
|
20240621,150300,4557866750,25100,25100,25150,25100,671
|
|
20240621,150200,4541024400,25100,25150,25150,25100,1052
|
|
20240621,150100,4514603850,25100,25150,25150,25100,133
|
|
20240621,150000,4511263900,25150,25050,25150,25050,1208
|
|
20240621,145900,4480944000,25050,25100,25100,25050,1201
|
|
20240621,145800,4450808950,25100,25100,25150,25100,1608
|
|
20240621,145700,4410443150,25100,25100,25150,25100,180
|
|
20240621,145600,4405925050,25100,25100,25150,25100,685
|
|
20240621,145500,4388730300,25150,25150,25150,25150,555
|
|
20240621,145400,4374772050,25150,25150,25150,25150,120
|
|
20240621,145300,4371754050,25200,25150,25200,25150,23
|
|
20240621,145200,4371174550,25150,25150,25150,25150,617
|
|
20240621,145100,4355657000,25150,25200,25200,25150,636
|
|
20240621,145000,4339660450,25150,25150,25200,25150,689
|
|
20240621,144900,4322310550,25150,25200,25200,25150,750
|
|
20240621,144800,4303447950,25200,25150,25200,25150,56
|
|
20240621,144700,4302038450,25150,25150,25150,25150,0
|
|
20240621,144600,4302038450,25150,25150,25200,25150,573
|
|
20240621,144500,4287607100,25200,25150,25200,25150,133
|
|
20240621,144400,4284261100,25200,25200,25200,25200,1
|
|
20240621,144300,4284235900,25150,25150,25150,25150,110
|
|
20240621,144200,4281469400,25200,25150,25200,25150,44
|
|
20240621,144100,4280361750,25200,25150,25200,25150,11
|
|
20240621,144000,4280085050,25150,25200,25200,25150,99
|
|
20240621,143900,4277592100,25150,25150,25150,25150,14
|
|
20240621,143800,4277240000,25150,25200,25200,25150,160
|
|
20240621,143700,4273208500,25200,25200,25200,25150,231
|
|
20240621,143600,4267392700,25200,25150,25200,25150,2050
|
|
20240621,143500,4215760150,25150,25150,25200,25150,59
|
|
20240621,143400,4214276250,25200,25150,25200,25150,358
|
|
20240621,143300,4205271550,25150,25150,25150,25150,181
|
|
20240621,143200,4200719400,25150,25150,25200,25150,102
|
|
20240621,143100,4198153050,25150,25150,25150,25150,519
|
|
20240621,143000,4185100200,25150,25150,25150,25150,384
|
|
20240621,142900,4175442600,25150,25150,25200,25150,45
|
|
20240621,142800,4174309800,25150,25150,25150,25150,249
|
|
20240621,142700,4168047450,25150,25200,25200,25150,85
|
|
20240621,142600,4165909600,25200,25150,25200,25150,82
|
|
20240621,142500,4163846200,25200,25150,25200,25150,334
|
|
20240621,142400,4155444550,25150,25200,25200,25150,58
|
|
20240621,142300,4153983900,25150,25150,25150,25150,232
|
|
20240621,142200,4148149100,25150,25150,25150,25150,19
|
|
20240621,142100,4147671250,25150,25150,25200,25150,38
|
|
20240621,142000,4146714450,25200,25150,25200,25150,3
|
|
20240621,141900,4146638950,25150,25150,25150,25150,21
|
|
20240621,141800,4146110800,25200,25150,25200,25150,67
|
|
20240621,141700,4144424700,25200,25150,25200,25150,51
|
|
20240621,141600,4143141000,25150,25200,25200,25150,259
|
|
20240621,141500,4136626050,25150,25200,25200,25150,195
|
|
20240621,141400,4131713400,25200,25150,25200,25150,11
|
|
20240621,141300,4131436700,25200,25150,25200,25150,42
|
|
20240621,141200,4130379000,25150,25150,25150,25150,14
|
|
20240621,141100,4130026900,25150,25150,25150,25150,110
|
|
20240621,141000,4127260400,25200,25150,25200,25150,133
|
|
20240621,140900,4123909400,25150,25150,25150,25150,172
|
|
20240621,140800,4119583600,25150,25200,25200,25150,33
|
|
20240621,140700,4118752550,25150,25150,25150,25150,11
|
|
20240621,140600,4118475900,25200,25150,25200,25150,27
|
|
20240621,140500,4117796300,25150,25200,25200,25150,231
|
|
20240621,140400,4111985500,25150,25150,25200,25150,18
|
|
20240621,140300,4111532600,25150,25150,25200,25150,71
|
|
20240621,140200,4109743950,25200,25200,25200,25200,73
|
|
20240621,140100,4107904350,25200,25150,25200,25150,502
|
|
20240621,140000,4095254650,25150,25150,25150,25150,305
|
|
20240621,135900,4087583900,25150,25150,25150,25100,175
|
|
20240621,135800,4083182750,25150,25200,25200,25100,1386
|
|
20240621,135700,4048324450,25150,25150,25200,25150,732
|
|
20240621,135600,4029898650,25200,25200,25200,25200,3
|
|
20240621,135500,4029823050,25200,25150,25200,25150,65
|
|
20240621,135400,4028186100,25200,25200,25200,25150,382
|
|
20240621,135300,4018559800,25200,25200,25200,25200,61
|
|
20240621,135200,4017022600,25150,25200,25200,25150,188
|
|
20240621,135100,4012286100,25200,25200,25200,25200,177
|
|
20240621,135000,4007825700,25150,25150,25150,25150,3
|
|
20240621,134900,4007750250,25150,25200,25200,25150,242
|
|
20240621,134800,4001652800,25200,25200,25200,25150,731
|
|
20240621,134700,3983247050,25150,25150,25200,25150,696
|
|
20240621,134600,3965742450,25150,25150,25200,25150,253
|
|
20240621,134500,3959368750,25150,25200,25200,25150,1144
|
|
20240621,134400,3930570050,25200,25200,25200,25150,549
|
|
20240621,134300,3916737200,25150,25200,25200,25150,244
|
|
20240621,134200,3910589100,25150,25150,25200,25150,203
|
|
20240621,134100,3905483550,25150,25150,25200,25150,303
|
|
20240621,134000,3897861200,25200,25200,25200,25150,651
|
|
20240621,133900,3881475050,25200,25250,25250,25150,1798
|
|
20240621,133800,3836160400,25250,25250,25300,25250,171
|
|
20240621,133700,3831841450,25250,25250,25300,25250,818
|
|
20240621,133600,3811186900,25250,25250,25250,25250,711
|
|
20240621,133500,3793234150,25300,25300,25300,25300,1163
|
|
20240621,133400,3763810250,25350,25350,25350,25350,6
|
|
20240621,133300,3763658150,25300,25350,25350,25300,134
|
|
20240621,133200,3760266800,25300,25300,25300,25300,11
|
|
20240621,133100,3759988500,25300,25300,25300,25300,2
|
|
20240621,133000,3759937900,25300,25350,25350,25300,29
|
|
20240621,132900,3759203150,25300,25300,25300,25300,138
|
|
20240621,132800,3755711750,25350,25300,25350,25300,27
|
|
20240621,132700,3755027700,25350,25300,25350,25300,162
|
|
20240621,132600,3750926000,25300,25350,25350,25300,116
|
|
20240621,132500,3747988800,25350,25350,25350,25300,767
|
|
20240621,132400,3728576550,25350,25300,25350,25300,1006
|
|
20240621,132300,3703123800,25300,25300,25300,25300,2336
|
|
20240621,132200,3644023000,25350,25350,25400,25350,76
|
|
20240621,132100,3642095300,25350,25350,25350,25350,0
|
|
20240621,132000,3642095300,25350,25350,25350,25350,214
|
|
20240621,131900,3636670400,25300,25350,25400,25300,110
|
|
20240621,131800,3633881300,25350,25350,25350,25350,22
|
|
20240621,131700,3633323600,25350,25400,25400,25350,13
|
|
20240621,131600,3632994000,25400,25350,25400,25300,591
|
|
20240621,131500,3618013900,25350,25350,25350,25350,245
|
|
20240621,131400,3611803150,25350,25400,25400,25350,39
|
|
20240621,131300,3610813500,25350,25350,25350,25350,0
|
|
20240621,131200,3610813500,25350,25350,25350,25350,2
|
|
20240621,131100,3610762800,25350,25350,25400,25350,60
|
|
20240621,131000,3609240750,25350,25350,25350,25350,2
|
|
20240621,130900,3609190050,25350,25350,25350,25350,9
|
|
20240621,130800,3608961900,25350,25350,25400,25350,135
|
|
20240621,130700,3605538600,25350,25350,25350,25300,24
|
|
20240621,130600,3604930250,25350,25350,25350,25300,57
|
|
20240621,130500,3603485750,25300,25350,25350,25300,85
|
|
20240621,130400,3601331650,25350,25350,25350,25350,71
|
|
20240621,130300,3599531800,25300,25350,25350,25300,44
|
|
20240621,130200,3598417050,25300,25300,25300,25300,32
|
|
20240621,130100,3597607450,25300,25300,25300,25300,122
|
|
20240621,130000,3594520850,25350,25300,25350,25300,35
|
|
20240621,125900,3593634200,25350,25350,25350,25350,0
|
|
20240621,125800,3593634200,25350,25400,25400,25350,740
|
|
20240621,125700,3574874250,25350,25400,25400,25350,267
|
|
20240621,125600,3568105500,25400,25400,25400,25400,2
|
|
20240621,125500,3568054700,25400,25450,25450,25400,30
|
|
20240621,125400,3567291600,25400,25400,25400,25400,266
|
|
20240621,125300,3560535200,25400,25400,25400,25400,137
|
|
20240621,125200,3557055400,25400,25400,25450,25400,98
|
|
20240621,125100,3554565200,25350,25400,25400,25350,9
|
|
20240621,125000,3554336650,25400,25400,25400,25400,10
|
|
20240621,124900,3554082650,25450,25400,25450,25350,802
|
|
20240621,124800,3533741450,25400,25400,25400,25350,119
|
|
20240621,124700,3530719400,25450,25350,25450,25350,55
|
|
20240621,124600,3529319850,25400,25400,25400,25400,68
|
|
20240621,124500,3527592650,25350,25400,25400,25350,20
|
|
20240621,124400,3527085300,25400,25350,25450,25350,45
|
|
20240621,124300,3525942300,25350,25400,25400,25350,414
|
|
20240621,124200,3515436900,25400,25400,25400,25350,768
|
|
20240621,124100,3495930800,25400,25350,25400,25350,21
|
|
20240621,124000,3495397450,25350,25350,25350,25350,2
|
|
20240621,123900,3495346750,25350,25400,25400,25350,121
|
|
20240621,123800,3492277050,25400,25350,25400,25350,51
|
|
20240621,123700,3490984150,25350,25400,25400,25350,13
|
|
20240621,123600,3490654100,25350,25400,25400,25350,252
|
|
20240621,123500,3484264950,25400,25400,25400,25350,22
|
|
20240621,123400,3483706250,25350,25350,25350,25350,258
|
|
20240621,123300,3477165950,25400,25350,25400,25350,507
|
|
20240621,123200,3464312350,25350,25350,25350,25350,506
|
|
20240621,123100,3451485250,25350,25350,25400,25350,69
|
|
20240621,123000,3449735050,25300,25350,25350,25300,26
|
|
20240621,122900,3449076600,25350,25350,25350,25350,13
|
|
20240621,122800,3448747050,25350,25350,25400,25350,28
|
|
20240621,122700,3448036100,25350,25300,25350,25300,30
|
|
20240621,122600,3447276200,25300,25300,25300,25300,238
|
|
20240621,122500,3441254800,25400,25400,25400,25400,19
|
|
20240621,122400,3440772200,25300,25300,25300,25300,13
|
|
20240621,122300,3440443300,25300,25400,25400,25300,837
|
|
20240621,122200,3419251350,25400,25350,25400,25350,42
|
|
20240621,122100,3418186600,25350,25350,25350,25350,2
|
|
20240621,122000,3418135900,25350,25400,25400,25350,27
|
|
20240621,121900,3417450500,25350,25350,25350,25350,15
|
|
20240621,121800,3417070250,25350,25350,25350,25350,18
|
|
20240621,121700,3416613950,25400,25300,25400,25300,23
|
|
20240621,121600,3416029850,25350,25350,25350,25300,151
|
|
20240621,121500,3412202700,25300,25400,25400,25300,80
|
|
20240621,121400,3410173750,25350,25350,25400,25350,35
|
|
20240621,121300,3409286350,25300,25300,25300,25300,251
|
|
20240621,121200,3402936050,25300,25350,25400,25300,282
|
|
20240621,121100,3395796550,25300,25300,25300,25300,1
|
|
20240621,121000,3395771250,25350,25300,25350,25300,42
|
|
20240621,120900,3394707150,25300,25400,25400,25300,64
|
|
20240621,120800,3393081750,25350,25350,25350,25350,52
|
|
20240621,120700,3391763550,25350,25300,25350,25300,21
|
|
20240621,120600,3391231900,25400,25350,25400,25300,200
|
|
20240621,120500,3386166400,25350,25350,25350,25350,64
|
|
20240621,120400,3384544000,25350,25350,25400,25300,44
|
|
20240621,120300,3383428200,25300,25350,25350,25300,112
|
|
20240621,120200,3380589050,25350,25350,25350,25300,384
|
|
20240621,120100,3370861550,25350,25400,25400,25350,31
|
|
20240621,120000,3370074550,25400,25400,25400,25350,273
|
|
20240621,115900,3363151100,25450,25400,25450,25400,100
|
|
20240621,115800,3360611050,25350,25350,25400,25350,95
|
|
20240621,115700,3358201800,25400,25400,25400,25400,127
|
|
20240621,115600,3354976000,25400,25350,25450,25350,82
|
|
20240621,115500,3352892600,25350,25400,25400,25350,252
|
|
20240621,115400,3346492600,25400,25400,25400,25400,209
|
|
20240621,115300,3341184000,25400,25400,25400,25350,158
|
|
20240621,115200,3337171400,25400,25400,25400,25350,662
|
|
20240621,115100,3320357200,25400,25350,25400,25350,7
|
|
20240621,115000,3320179500,25400,25350,25400,25350,31
|
|
20240621,114900,3319392500,25350,25350,25400,25300,1236
|
|
20240621,114800,3288069350,25350,25300,25350,25300,579
|
|
20240621,114700,3273419650,25300,25300,25300,25300,0
|
|
20240621,114600,3273419650,25300,25350,25350,25300,19
|
|
20240621,114500,3272938650,25350,25300,25350,25300,32
|
|
20240621,114400,3272127900,25350,25250,25350,25250,3
|
|
20240621,114300,3272052050,25250,25300,25300,25250,82
|
|
20240621,114200,3269978050,25250,25300,25300,25250,575
|
|
20240621,114100,3255455950,25250,25250,25300,25250,137
|
|
20240621,114000,3251996650,25250,25300,25350,25250,69
|
|
20240621,113900,3250249400,25250,25300,25300,25250,62
|
|
20240621,113800,3248681300,25300,25300,25300,25250,688
|
|
20240621,113700,3231298050,25350,25300,25350,25300,31
|
|
20240621,113600,3230512700,25300,25350,25350,25300,2
|
|
20240621,113500,3230462050,25300,25300,25300,25300,771
|
|
20240621,113400,3210955750,25300,25300,25350,25300,34
|
|
20240621,113300,3210094400,25300,25300,25300,25300,1391
|
|
20240621,113200,3174902100,25300,25350,25350,25300,71
|
|
20240621,113100,3173103000,25350,25300,25350,25300,27
|
|
20240621,113000,3172418950,25300,25350,25350,25300,117
|
|
20240621,112900,3169458100,25350,25300,25350,25300,61
|
|
20240621,112800,3167912700,25300,25300,25300,25300,1
|
|
20240621,112700,3167887400,25300,25350,25350,25300,65
|
|
20240621,112600,3166241900,25350,25350,25350,25300,50
|
|
20240621,112500,3164975400,25300,25350,25350,25300,116
|
|
20240621,112400,3162039900,25350,25350,25350,25350,50
|
|
20240621,112300,3160772400,25350,25300,25350,25300,81
|
|
20240621,112200,3158721950,25300,25350,25350,25300,235
|
|
20240621,112100,3152775900,25350,25250,25350,25250,429
|
|
20240621,112000,3141918700,25250,25300,25300,25250,983
|
|
20240621,111900,3117054850,25300,25300,25300,25300,381
|
|
20240621,111800,3107415550,25300,25300,25350,25300,111
|
|
20240621,111700,3104605750,25350,25300,25350,25300,930
|
|
20240621,111600,3081075850,25300,25300,25300,25300,967
|
|
20240621,111500,3056610750,25350,25350,25350,25300,85
|
|
20240621,111400,3054456400,25300,25300,25300,25300,14
|
|
20240621,111300,3054102200,25350,25400,25400,25300,277
|
|
20240621,111200,3047079150,25350,25350,25350,25350,385
|
|
20240621,111100,3037319400,25350,25450,25450,25350,73
|
|
20240621,111000,3035462850,25400,25400,25400,25400,19
|
|
20240621,110900,3034980250,25350,25350,25350,25350,2
|
|
20240621,110800,3034929550,25350,25350,25350,25350,937
|
|
20240621,110700,3011176600,25350,25350,25350,25300,459
|
|
20240621,110600,2999541350,25350,25450,25450,25350,911
|
|
20240621,110500,2976445600,25350,25450,25450,25350,798
|
|
20240621,110400,2956212750,25450,25400,25450,25400,331
|
|
20240621,110300,2947805300,25400,25400,25400,25400,41
|
|
20240621,110200,2946763900,25450,25400,25450,25400,42
|
|
20240621,110100,2945696000,25400,25400,25400,25400,472
|
|
20240621,110000,2933707200,25400,25400,25400,25400,18
|
|
20240621,105900,2933250000,25450,25400,25450,25400,36
|
|
20240621,105800,2932334350,25400,25400,25400,25400,100
|
|
20240621,105700,2929794350,25400,25400,25400,25400,103
|
|
20240621,105600,2927178150,25450,25400,25450,25400,35
|
|
20240621,105500,2926288100,25400,25450,25450,25400,372
|
|
20240621,105400,2916834100,25450,25400,25450,25400,137
|
|
20240621,105300,2913348400,25400,25400,25400,25400,4
|
|
20240621,105200,2913246800,25400,25450,25450,25400,8
|
|
20240621,105100,2913043300,25450,25450,25450,25400,95
|
|
20240621,105000,2910626550,25400,25450,25450,25400,122
|
|
20240621,104900,2907521900,25450,25500,25500,25450,140
|
|
20240621,104800,2903957900,25450,25500,25500,25450,160
|
|
20240621,104700,2899879450,25500,25500,25500,25500,31
|
|
20240621,104600,2899088950,25500,25450,25500,25450,26
|
|
20240621,104500,2898426050,25400,25450,25450,25400,62
|
|
20240621,104400,2896851200,25450,25450,25450,25400,778
|
|
20240621,104300,2877052550,25450,25400,25450,25350,2809
|
|
20240621,104200,2805700250,25400,25400,25400,25350,114
|
|
20240621,104100,2802805250,25350,25350,25350,25350,52
|
|
20240621,104000,2801487050,25400,25350,25400,25350,84
|
|
20240621,103900,2799355050,25350,25350,25350,25350,47
|
|
20240621,103800,2798163600,25350,25400,25400,25350,22
|
|
20240621,103700,2797604900,25350,25350,25350,25350,10
|
|
20240621,103600,2797351400,25350,25400,25400,25350,163
|
|
20240621,103500,2793212300,25350,25350,25400,25350,102
|
|
20240621,103400,2790621950,25400,25350,25400,25350,51
|
|
20240621,103300,2789326600,25350,25400,25400,25350,1648
|
|
20240621,103200,2747525900,25400,25400,25400,25350,120
|
|
20240621,103100,2744478300,25400,25350,25400,25350,52
|
|
20240621,103000,2743158150,25350,25400,25400,25350,162
|
|
20240621,102900,2739043950,25400,25400,25400,25350,1064
|
|
20240621,102800,2712070700,25350,25400,25400,25350,938
|
|
20240621,102700,2688262000,25350,25350,25400,25350,135
|
|
20240621,102600,2684833700,25400,25450,25450,25400,218
|
|
20240621,102500,2679296450,25400,25400,25400,25400,0
|
|
20240621,102400,2679296450,25400,25400,25400,25350,194
|
|
20240621,102300,2674369500,25400,25400,25400,25350,265
|
|
20240621,102200,2667640400,25350,25400,25400,25350,52
|
|
20240621,102100,2666319750,25400,25400,25450,25400,143
|
|
20240621,102000,2662687500,25400,25350,25400,25350,119
|
|
20240621,101900,2659665000,25400,25400,25450,25350,1049
|
|
20240621,101800,2633046400,25450,25400,25450,25400,111
|
|
20240621,101700,2630226950,25400,25450,25450,25400,128
|
|
20240621,101600,2626969450,25450,25450,25450,25400,227
|
|
20240621,101500,2621199050,25400,25400,25400,25400,546
|
|
20240621,101400,2607330650,25400,25400,25400,25400,220
|
|
20240621,101300,2601742650,25450,25400,25450,25350,62
|
|
20240621,101200,2600167800,25400,25400,25400,25400,66
|
|
20240621,101100,2598491400,25400,25350,25450,25350,151
|
|
20240621,101000,2594654250,25400,25400,25400,25400,259
|
|
20240621,100900,2588075650,25400,25400,25450,25400,297
|
|
20240621,100800,2580531800,25400,25350,25400,25350,1019
|
|
20240621,100700,2554653050,25350,25400,25400,25350,365
|
|
20240621,100600,2545400050,25400,25400,25500,25400,904
|
|
20240621,100500,2522426250,25500,25500,25500,25400,1103
|
|
20240621,100400,2494402850,25450,25500,25550,25450,271
|
|
20240621,100300,2487495450,25500,25500,25500,25400,1473
|
|
20240621,100200,2449967250,25500,25500,25500,25450,111
|
|
20240621,100100,2447137150,25500,25550,25600,25450,830
|
|
20240621,100000,2425937400,25550,25450,25550,25400,1988
|
|
20240621,095900,2375250400,25450,25450,25500,25450,509
|
|
20240621,095800,2362291350,25450,25500,25500,25450,213
|
|
20240621,095700,2356870350,25500,25450,25500,25450,391
|
|
20240621,095600,2346917350,25450,25450,25450,25400,479
|
|
20240621,095500,2334732800,25450,25350,25450,25350,3090
|
|
20240621,095400,2256246550,25400,25300,25400,25300,1120
|
|
20240621,095300,2227884900,25300,25350,25400,25300,1927
|
|
20240621,095200,2179053300,25350,25400,25400,25350,1091
|
|
20240621,095100,2151357450,25400,25450,25450,25350,1962
|
|
20240621,095000,2101555500,25400,25450,25450,25400,1795
|
|
20240621,094900,2055909450,25450,25450,25500,25450,1364
|
|
20240621,094800,2021170050,25500,25550,25550,25450,3863
|
|
20240621,094700,1922670850,25550,25600,25600,25550,3829
|
|
20240621,094600,1824701200,25600,25650,25700,25600,1904
|
|
20240621,094500,1775892750,25650,25750,25750,25650,4684
|
|
20240621,094400,1655574250,25750,25750,25750,25750,1402
|
|
20240621,094300,1619472750,25750,25750,25800,25750,1221
|
|
20240621,094200,1588019450,25750,25750,25800,25750,133
|
|
20240621,094100,1584593100,25750,25750,25800,25750,306
|
|
20240621,094000,1576708750,25750,25750,25800,25750,378
|
|
20240621,093900,1566972450,25750,25750,25800,25750,152
|
|
20240621,093800,1563058250,25750,25750,25800,25750,711
|
|
20240621,093700,1544749950,25750,25750,25750,25750,92
|
|
20240621,093600,1542380950,25750,25750,25750,25750,194
|
|
20240621,093500,1537385450,25750,25750,25750,25750,160
|
|
20240621,093400,1533265450,25750,25750,25750,25750,1033
|
|
20240621,093300,1506665700,25750,25750,25800,25750,359
|
|
20240621,093200,1497412650,25750,25750,25800,25750,882
|
|
20240621,093100,1474696100,25750,25750,25800,25750,1378
|
|
20240621,093000,1439169400,25750,25750,25750,25750,770
|
|
20240621,092900,1419341900,25750,25750,25800,25750,244
|
|
20240621,092800,1413058550,25750,25750,25800,25750,281
|
|
20240621,092700,1405822250,25750,25800,25800,25750,588
|
|
20240621,092600,1390663750,25800,25750,25800,25750,1806
|
|
20240621,092500,1344115800,25750,25750,25800,25750,943
|
|
20240621,092400,1319798350,25800,25750,25800,25750,447
|
|
20240621,092300,1308278850,25750,25750,25800,25750,1857
|
|
20240621,092200,1260458300,25750,25800,25850,25750,1188
|
|
20240621,092100,1229789850,25800,25750,25800,25750,989
|
|
20240621,092000,1204290450,25750,25750,25750,25700,655
|
|
20240621,091900,1187438250,25750,25800,25800,25700,2044
|
|
20240621,091800,1134772450,25850,25800,25850,25750,1238
|
|
20240621,091700,1102872750,25800,25800,25800,25750,564
|
|
20240621,091600,1088335950,25800,25750,25800,25750,1284
|
|
20240621,091500,1055224750,25750,25750,25800,25700,2975
|
|
20240621,091400,978569250,25800,25800,25850,25750,1191
|
|
20240621,091300,947847400,25800,25800,25850,25800,2262
|
|
20240621,091200,889470500,25800,25900,25950,25800,4394
|
|
20240621,091100,775944950,25900,25900,25900,25850,301
|
|
20240621,091000,768149100,25900,25950,26000,25850,1266
|
|
20240621,090900,735354000,26000,25950,26000,25900,985
|
|
20240621,090800,709754700,25950,25950,25950,25900,2509
|
|
20240621,090700,644761550,25950,25950,26000,25950,1920
|
|
20240621,090600,594923700,25950,25950,26000,25950,586
|
|
20240621,090500,579706150,26000,25950,26000,25950,702
|
|
20240621,090400,561476400,26000,26000,26050,25950,1883
|
|
20240621,090300,512525600,25950,26100,26100,25900,3315
|
|
20240621,090200,426300000,26100,26200,26200,26050,1829
|
|
20240621,090100,378487650,26200,26250,26400,26050,3418
|
|
20240621,090000,288883050,26300,26000,26400,26000,11091
|