722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,205900,1858505950,27700,27700,27700,27700,608
|
|
20240617,205800,1858505950,27700,27700,27700,27700,0
|
|
20240617,205700,1858505950,27700,27700,27700,27700,0
|
|
20240617,205600,1858505950,27700,27700,27700,27700,0
|
|
20240617,205500,1858505950,27700,27700,27700,27700,0
|
|
20240617,205400,1858505950,27700,27700,27700,27700,0
|
|
20240617,205300,1858505950,27700,27700,27700,27700,0
|
|
20240617,205200,1858505950,27700,27700,27700,27700,0
|
|
20240617,205100,1858505950,27700,27700,27700,27700,0
|
|
20240617,205000,1858505950,27700,27700,27700,27700,0
|
|
20240617,204900,1858505950,27700,27700,27700,27700,0
|
|
20240617,204800,1858505950,27700,27700,27700,27700,0
|
|
20240617,204700,1858505950,27700,27700,27700,27700,0
|
|
20240617,204600,1858505950,27700,27700,27700,27700,0
|
|
20240617,204500,1858505950,27700,27700,27700,27700,0
|
|
20240617,204400,1858505950,27700,27700,27700,27700,0
|
|
20240617,204300,1858505950,27700,27700,27700,27700,0
|
|
20240617,204200,1858505950,27700,27700,27700,27700,0
|
|
20240617,204100,1858505950,27700,27700,27700,27700,0
|
|
20240617,204000,1858505950,27700,27700,27700,27700,0
|
|
20240617,203900,1858505950,27700,27700,27700,27700,0
|
|
20240617,203800,1858505950,27700,27700,27700,27700,0
|
|
20240617,203700,1858505950,27700,27700,27700,27700,0
|
|
20240617,203600,1858505950,27700,27700,27700,27700,0
|
|
20240617,203500,1858505950,27700,27700,27700,27700,0
|
|
20240617,203400,1858505950,27700,27700,27700,27700,0
|
|
20240617,203300,1858505950,27700,27700,27700,27700,0
|
|
20240617,203200,1858505950,27700,27700,27700,27700,0
|
|
20240617,203100,1858505950,27700,27700,27700,27700,0
|
|
20240617,203000,1858505950,27700,27700,27700,27700,0
|
|
20240617,202900,1858505950,27700,27700,27700,27700,608
|
|
20240617,202800,1858505950,27700,27700,27700,27700,0
|
|
20240617,202700,1858505950,27700,27700,27700,27700,0
|
|
20240617,202600,1858505950,27700,27700,27700,27700,0
|
|
20240617,202500,1858505950,27700,27700,27700,27700,0
|
|
20240617,202400,1858505950,27700,27700,27700,27700,0
|
|
20240617,202300,1858505950,27700,27700,27700,27700,0
|
|
20240617,202200,1858505950,27700,27700,27700,27700,0
|
|
20240617,202100,1858505950,27700,27700,27700,27700,0
|
|
20240617,202000,1858505950,27700,27700,27700,27700,0
|
|
20240617,201900,1858505950,27700,27700,27700,27700,0
|
|
20240617,201800,1858505950,27700,27700,27700,27700,0
|
|
20240617,201700,1858505950,27700,27700,27700,27700,0
|
|
20240617,201600,1858505950,27700,27700,27700,27700,0
|
|
20240617,201500,1858505950,27700,27700,27700,27700,0
|
|
20240617,201400,1858505950,27700,27700,27700,27700,0
|
|
20240617,201300,1858505950,27700,27700,27700,27700,0
|
|
20240617,201200,1858505950,27700,27700,27700,27700,0
|
|
20240617,201100,1858505950,27700,27700,27700,27700,0
|
|
20240617,201000,1858505950,27700,27700,27700,27700,0
|
|
20240617,200900,1858505950,27700,27700,27700,27700,0
|
|
20240617,200800,1858505950,27700,27700,27700,27700,0
|
|
20240617,200700,1858505950,27700,27700,27700,27700,0
|
|
20240617,200600,1858505950,27700,27700,27700,27700,0
|
|
20240617,200500,1858505950,27700,27700,27700,27700,0
|
|
20240617,200400,1858505950,27700,27700,27700,27700,0
|
|
20240617,200300,1858505950,27700,27700,27700,27700,0
|
|
20240617,200200,1858505950,27700,27700,27700,27700,0
|
|
20240617,200100,1858505950,27700,27700,27700,27700,0
|
|
20240617,200000,1858505950,27700,27700,27700,27700,0
|
|
20240617,195900,1858505950,27700,27700,27700,27700,608
|
|
20240617,195800,1858505950,27700,27700,27700,27700,0
|
|
20240617,195700,1858505950,27700,27700,27700,27700,0
|
|
20240617,195600,1858505950,27700,27700,27700,27700,0
|
|
20240617,195500,1858505950,27700,27700,27700,27700,0
|
|
20240617,195400,1858505950,27700,27700,27700,27700,0
|
|
20240617,195300,1858505950,27700,27700,27700,27700,0
|
|
20240617,195200,1858505950,27700,27700,27700,27700,0
|
|
20240617,195100,1858505950,27700,27700,27700,27700,0
|
|
20240617,195000,1858505950,27700,27700,27700,27700,0
|
|
20240617,194900,1858505950,27700,27700,27700,27700,0
|
|
20240617,194800,1858505950,27700,27700,27700,27700,0
|
|
20240617,194700,1858505950,27700,27700,27700,27700,0
|
|
20240617,194600,1858505950,27700,27700,27700,27700,0
|
|
20240617,194500,1858505950,27700,27700,27700,27700,0
|
|
20240617,194400,1858505950,27700,27700,27700,27700,0
|
|
20240617,194300,1858505950,27700,27700,27700,27700,0
|
|
20240617,194200,1858505950,27700,27700,27700,27700,0
|
|
20240617,194100,1858505950,27700,27700,27700,27700,0
|
|
20240617,194000,1858505950,27700,27700,27700,27700,0
|
|
20240617,193900,1858505950,27700,27700,27700,27700,0
|
|
20240617,193800,1858505950,27700,27700,27700,27700,0
|
|
20240617,193700,1858505950,27700,27700,27700,27700,0
|
|
20240617,193600,1858505950,27700,27700,27700,27700,0
|
|
20240617,193500,1858505950,27700,27700,27700,27700,0
|
|
20240617,193400,1858505950,27700,27700,27700,27700,0
|
|
20240617,193300,1858505950,27700,27700,27700,27700,0
|
|
20240617,193200,1858505950,27700,27700,27700,27700,0
|
|
20240617,193100,1858505950,27700,27700,27700,27700,0
|
|
20240617,193000,1858505950,27700,27700,27700,27700,0
|
|
20240617,192900,1858505950,27700,27700,27700,27700,608
|
|
20240617,192800,1858505950,27700,27700,27700,27700,0
|
|
20240617,192700,1858505950,27700,27700,27700,27700,0
|
|
20240617,192600,1858505950,27700,27700,27700,27700,0
|
|
20240617,192500,1858505950,27700,27700,27700,27700,0
|
|
20240617,192400,1858505950,27700,27700,27700,27700,0
|
|
20240617,192300,1858505950,27700,27700,27700,27700,0
|
|
20240617,192200,1858505950,27700,27700,27700,27700,0
|
|
20240617,192100,1858505950,27700,27700,27700,27700,0
|
|
20240617,192000,1858505950,27700,27700,27700,27700,0
|
|
20240617,191900,1858505950,27700,27700,27700,27700,0
|
|
20240617,191800,1858505950,27700,27700,27700,27700,0
|
|
20240617,191700,1858505950,27700,27700,27700,27700,0
|
|
20240617,191600,1858505950,27700,27700,27700,27700,0
|
|
20240617,191500,1858505950,27700,27700,27700,27700,0
|
|
20240617,191400,1858505950,27700,27700,27700,27700,0
|
|
20240617,191300,1858505950,27700,27700,27700,27700,0
|
|
20240617,191200,1858505950,27700,27700,27700,27700,0
|
|
20240617,191100,1858505950,27700,27700,27700,27700,0
|
|
20240617,191000,1858505950,27700,27700,27700,27700,0
|
|
20240617,190900,1858505950,27700,27700,27700,27700,0
|
|
20240617,190800,1858505950,27700,27700,27700,27700,0
|
|
20240617,190700,1858505950,27700,27700,27700,27700,0
|
|
20240617,190600,1858505950,27700,27700,27700,27700,0
|
|
20240617,190500,1858505950,27700,27700,27700,27700,0
|
|
20240617,190400,1858505950,27700,27700,27700,27700,0
|
|
20240617,190300,1858505950,27700,27700,27700,27700,0
|
|
20240617,190200,1858505950,27700,27700,27700,27700,0
|
|
20240617,190100,1858505950,27700,27700,27700,27700,0
|
|
20240617,190000,1858505950,27700,27700,27700,27700,0
|
|
20240617,185900,1858505950,27700,27700,27700,27700,608
|
|
20240617,185800,1858505950,27700,27700,27700,27700,0
|
|
20240617,185700,1858505950,27700,27700,27700,27700,0
|
|
20240617,185600,1858505950,27700,27700,27700,27700,0
|
|
20240617,185500,1858505950,27700,27700,27700,27700,0
|
|
20240617,185400,1858505950,27700,27700,27700,27700,0
|
|
20240617,185300,1858505950,27700,27700,27700,27700,0
|
|
20240617,185200,1858505950,27700,27700,27700,27700,0
|
|
20240617,185100,1858505950,27700,27700,27700,27700,0
|
|
20240617,185000,1858505950,27700,27700,27700,27700,0
|
|
20240617,184900,1858505950,27700,27700,27700,27700,0
|
|
20240617,184800,1858505950,27700,27700,27700,27700,0
|
|
20240617,184700,1858505950,27700,27700,27700,27700,0
|
|
20240617,184600,1858505950,27700,27700,27700,27700,0
|
|
20240617,184500,1858505950,27700,27700,27700,27700,0
|
|
20240617,184400,1858505950,27700,27700,27700,27700,0
|
|
20240617,184300,1858505950,27700,27700,27700,27700,0
|
|
20240617,184200,1858505950,27700,27700,27700,27700,0
|
|
20240617,184100,1858505950,27700,27700,27700,27700,0
|
|
20240617,184000,1858505950,27700,27700,27700,27700,0
|
|
20240617,183900,1858505950,27700,27700,27700,27700,0
|
|
20240617,183800,1858505950,27700,27700,27700,27700,0
|
|
20240617,183700,1858505950,27700,27700,27700,27700,0
|
|
20240617,183600,1858505950,27700,27700,27700,27700,0
|
|
20240617,183500,1858505950,27700,27700,27700,27700,0
|
|
20240617,183400,1858505950,27700,27700,27700,27700,0
|
|
20240617,183300,1858505950,27700,27700,27700,27700,0
|
|
20240617,183200,1858505950,27700,27700,27700,27700,0
|
|
20240617,183100,1858505950,27700,27700,27700,27700,0
|
|
20240617,183000,1858505950,27700,27700,27700,27700,0
|
|
20240617,182900,1858505950,27700,27700,27700,27700,608
|
|
20240617,182800,1858505950,27700,27700,27700,27700,0
|
|
20240617,182700,1858505950,27700,27700,27700,27700,0
|
|
20240617,182600,1858505950,27700,27700,27700,27700,0
|
|
20240617,182500,1858505950,27700,27700,27700,27700,0
|
|
20240617,182400,1858505950,27700,27700,27700,27700,0
|
|
20240617,182300,1858505950,27700,27700,27700,27700,0
|
|
20240617,182200,1858505950,27700,27700,27700,27700,0
|
|
20240617,182100,1858505950,27700,27700,27700,27700,0
|
|
20240617,182000,1858505950,27700,27700,27700,27700,0
|
|
20240617,181900,1858505950,27700,27700,27700,27700,0
|
|
20240617,181800,1858505950,27700,27700,27700,27700,0
|
|
20240617,181700,1858505950,27700,27700,27700,27700,0
|
|
20240617,181600,1858505950,27700,27700,27700,27700,0
|
|
20240617,181500,1858505950,27700,27700,27700,27700,0
|
|
20240617,181400,1858505950,27700,27700,27700,27700,0
|
|
20240617,181300,1858505950,27700,27700,27700,27700,0
|
|
20240617,181200,1858505950,27700,27700,27700,27700,0
|
|
20240617,181100,1858505950,27700,27700,27700,27700,0
|
|
20240617,181000,1858505950,27700,27700,27700,27700,0
|
|
20240617,180900,1858505950,27700,27700,27700,27700,0
|
|
20240617,180800,1858505950,27700,27700,27700,27700,0
|
|
20240617,180700,1858505950,27700,27700,27700,27700,0
|
|
20240617,180600,1858505950,27700,27700,27700,27700,0
|
|
20240617,180500,1858505950,27700,27700,27700,27700,0
|
|
20240617,180400,1858505950,27700,27700,27700,27700,0
|
|
20240617,180300,1858505950,27700,27700,27700,27700,0
|
|
20240617,180200,1858505950,27700,27700,27700,27700,0
|
|
20240617,180100,1858505950,27700,27700,27700,27700,0
|
|
20240617,180000,1858505950,27700,27700,27700,27700,0
|
|
20240617,175900,1858505950,27700,27700,27700,27700,608
|
|
20240617,175800,1858505950,27700,27700,27700,27700,0
|
|
20240617,175700,1858505950,27700,27700,27700,27700,0
|
|
20240617,175600,1858505950,27700,27700,27700,27700,0
|
|
20240617,175500,1858505950,27700,27700,27700,27700,0
|
|
20240617,175400,1858505950,27700,27700,27700,27700,0
|
|
20240617,175300,1858505950,27700,27700,27700,27700,0
|
|
20240617,175200,1858505950,27700,27700,27700,27700,0
|
|
20240617,175100,1858505950,27700,27700,27700,27700,0
|
|
20240617,175000,1858505950,27700,27700,27700,27700,0
|
|
20240617,174900,1858505950,27700,27700,27700,27700,0
|
|
20240617,174800,1858505950,27700,27700,27700,27700,0
|
|
20240617,174700,1858505950,27700,27700,27700,27700,0
|
|
20240617,174600,1858505950,27700,27700,27700,27700,0
|
|
20240617,174500,1858505950,27700,27700,27700,27700,0
|
|
20240617,174400,1858505950,27700,27700,27700,27700,0
|
|
20240617,174300,1858505950,27700,27700,27700,27700,0
|
|
20240617,174200,1858505950,27700,27700,27700,27700,0
|
|
20240617,174100,1858505950,27700,27700,27700,27700,0
|
|
20240617,174000,1858505950,27700,27700,27700,27700,0
|
|
20240617,173900,1858505950,27700,27700,27700,27700,0
|
|
20240617,173800,1858505950,27700,27700,27700,27700,0
|
|
20240617,173700,1858505950,27700,27700,27700,27700,0
|
|
20240617,173600,1858505950,27700,27700,27700,27700,0
|
|
20240617,173500,1858505950,27700,27700,27700,27700,0
|
|
20240617,173400,1858505950,27700,27700,27700,27700,0
|
|
20240617,173300,1858505950,27700,27700,27700,27700,0
|
|
20240617,173200,1858505950,27700,27700,27700,27700,0
|
|
20240617,173100,1858505950,27700,27700,27700,27700,0
|
|
20240617,173000,1858505950,27700,27700,27700,27700,0
|
|
20240617,172900,1858505950,27700,27700,27700,27700,608
|
|
20240617,172800,1858505950,27700,27700,27700,27700,0
|
|
20240617,172700,1858505950,27700,27700,27700,27700,0
|
|
20240617,172600,1858505950,27700,27700,27700,27700,0
|
|
20240617,172500,1858505950,27700,27700,27700,27700,0
|
|
20240617,172400,1858505950,27700,27700,27700,27700,0
|
|
20240617,172300,1858505950,27700,27700,27700,27700,0
|
|
20240617,172200,1858505950,27700,27700,27700,27700,0
|
|
20240617,172100,1858505950,27700,27700,27700,27700,0
|
|
20240617,172000,1858505950,27700,27700,27700,27700,0
|
|
20240617,171900,1858505950,27700,27700,27700,27700,0
|
|
20240617,171800,1858505950,27700,27700,27700,27700,0
|
|
20240617,171700,1858505950,27700,27700,27700,27700,0
|
|
20240617,171600,1858505950,27700,27700,27700,27700,0
|
|
20240617,171500,1858505950,27700,27700,27700,27700,0
|
|
20240617,171400,1858505950,27700,27700,27700,27700,0
|
|
20240617,171300,1858505950,27700,27700,27700,27700,0
|
|
20240617,171200,1858505950,27700,27700,27700,27700,0
|
|
20240617,171100,1858505950,27700,27700,27700,27700,0
|
|
20240617,171000,1858505950,27700,27700,27700,27700,0
|
|
20240617,170900,1858505950,27700,27700,27700,27700,0
|
|
20240617,170800,1858505950,27700,27700,27700,27700,0
|
|
20240617,170700,1858505950,27700,27700,27700,27700,0
|
|
20240617,170600,1858505950,27700,27700,27700,27700,0
|
|
20240617,170500,1858505950,27700,27700,27700,27700,0
|
|
20240617,170400,1858505950,27700,27700,27700,27700,0
|
|
20240617,170300,1858505950,27700,27700,27700,27700,0
|
|
20240617,170200,1858505950,27700,27700,27700,27700,0
|
|
20240617,170100,1858505950,27700,27700,27700,27700,0
|
|
20240617,170000,1858505950,27700,27700,27700,27700,0
|
|
20240617,165900,1858505950,27700,27700,27700,27700,608
|
|
20240617,165800,1858505950,27700,27700,27700,27700,0
|
|
20240617,165700,1858505950,27700,27700,27700,27700,0
|
|
20240617,165600,1858505950,27700,27700,27700,27700,0
|
|
20240617,165500,1858505950,27700,27700,27700,27700,0
|
|
20240617,165400,1858505950,27700,27700,27700,27700,0
|
|
20240617,165300,1858505950,27700,27700,27700,27700,0
|
|
20240617,165200,1858505950,27700,27700,27700,27700,0
|
|
20240617,165100,1858505950,27700,27700,27700,27700,0
|
|
20240617,165000,1858505950,27700,27700,27700,27700,0
|
|
20240617,164900,1858505950,27700,27700,27700,27700,0
|
|
20240617,164800,1858505950,27700,27700,27700,27700,0
|
|
20240617,164700,1858505950,27700,27700,27700,27700,0
|
|
20240617,164600,1858505950,27700,27700,27700,27700,0
|
|
20240617,164500,1858505950,27700,27700,27700,27700,0
|
|
20240617,164400,1858505950,27700,27700,27700,27700,0
|
|
20240617,164300,1858505950,27700,27700,27700,27700,0
|
|
20240617,164200,1858505950,27700,27700,27700,27700,0
|
|
20240617,164100,1858505950,27700,27700,27700,27700,0
|
|
20240617,164000,1858505950,27700,27700,27700,27700,0
|
|
20240617,163900,1858505950,27700,27700,27700,27700,0
|
|
20240617,163800,1858505950,27700,27700,27700,27700,0
|
|
20240617,163700,1858505950,27700,27700,27700,27700,0
|
|
20240617,163600,1858505950,27700,27700,27700,27700,0
|
|
20240617,163500,1858505950,27700,27700,27700,27700,0
|
|
20240617,163400,1858505950,27700,27700,27700,27700,0
|
|
20240617,163300,1858505950,27700,27700,27700,27700,0
|
|
20240617,163200,1858505950,27700,27700,27700,27700,0
|
|
20240617,163100,1858505950,27700,27700,27700,27700,0
|
|
20240617,163000,1858505950,27700,27700,27700,27700,0
|
|
20240617,162900,1858505950,27700,27700,27700,27700,608
|
|
20240617,162800,1858505950,27700,27700,27700,27700,0
|
|
20240617,162700,1858505950,27700,27700,27700,27700,0
|
|
20240617,162600,1858505950,27700,27700,27700,27700,0
|
|
20240617,162500,1858505950,27700,27700,27700,27700,0
|
|
20240617,162400,1858505950,27700,27700,27700,27700,0
|
|
20240617,162300,1858505950,27700,27700,27700,27700,0
|
|
20240617,162200,1858505950,27700,27700,27700,27700,0
|
|
20240617,162100,1858505950,27700,27700,27700,27700,0
|
|
20240617,162000,1858505950,27700,27700,27700,27700,0
|
|
20240617,161900,1858505950,27700,27700,27700,27700,0
|
|
20240617,161800,1858505950,27700,27700,27700,27700,0
|
|
20240617,161700,1858505950,27700,27700,27700,27700,0
|
|
20240617,161600,1858505950,27700,27700,27700,27700,0
|
|
20240617,161500,1858505950,27700,27700,27700,27700,0
|
|
20240617,161400,1858505950,27700,27700,27700,27700,0
|
|
20240617,161300,1858505950,27700,27700,27700,27700,0
|
|
20240617,161200,1858505950,27700,27700,27700,27700,0
|
|
20240617,161100,1858505950,27700,27700,27700,27700,0
|
|
20240617,161000,1858505950,27700,27700,27700,27700,0
|
|
20240617,160900,1858505950,27700,27700,27700,27700,0
|
|
20240617,160800,1858505950,27700,27700,27700,27700,0
|
|
20240617,160700,1858505950,27700,27700,27700,27700,0
|
|
20240617,160600,1858505950,27700,27700,27700,27700,0
|
|
20240617,160500,1858505950,27700,27700,27700,27700,0
|
|
20240617,160400,1858505950,27700,27700,27700,27700,0
|
|
20240617,160300,1858505950,27700,27700,27700,27700,0
|
|
20240617,160200,1858505950,27700,27700,27700,27700,0
|
|
20240617,160100,1858505950,27700,27700,27700,27700,0
|
|
20240617,160000,1858505950,27700,27700,27700,27700,0
|
|
20240617,155900,1858505950,27700,27700,27700,27700,608
|
|
20240617,155800,1858505950,27700,27700,27700,27700,0
|
|
20240617,155700,1858505950,27700,27700,27700,27700,0
|
|
20240617,155600,1858505950,27700,27700,27700,27700,0
|
|
20240617,155500,1858505950,27700,27700,27700,27700,0
|
|
20240617,155400,1858505950,27700,27700,27700,27700,0
|
|
20240617,155300,1858505950,27700,27700,27700,27700,0
|
|
20240617,155200,1858505950,27700,27700,27700,27700,0
|
|
20240617,155100,1858505950,27700,27700,27700,27700,0
|
|
20240617,155000,1858505950,27700,27700,27700,27700,0
|
|
20240617,154900,1858505950,27700,27700,27700,27700,0
|
|
20240617,154800,1858505950,27700,27700,27700,27700,0
|
|
20240617,154700,1858505950,27700,27700,27700,27700,0
|
|
20240617,154600,1858505950,27700,27700,27700,27700,0
|
|
20240617,154500,1858505950,27700,27700,27700,27700,0
|
|
20240617,154400,1858505950,27700,27700,27700,27700,0
|
|
20240617,154300,1858505950,27700,27700,27700,27700,0
|
|
20240617,154200,1858505950,27700,27700,27700,27700,0
|
|
20240617,154100,1858505950,27700,27700,27700,27700,0
|
|
20240617,154000,1858505950,27700,27700,27700,27700,0
|
|
20240617,153900,1858505950,27700,27700,27700,27700,0
|
|
20240617,153800,1858505950,27700,27700,27700,27700,0
|
|
20240617,153700,1858505950,27700,27700,27700,27700,0
|
|
20240617,153600,1858505950,27700,27700,27700,27700,0
|
|
20240617,153500,1858505950,27700,27700,27700,27700,0
|
|
20240617,153400,1858505950,27700,27700,27700,27700,0
|
|
20240617,153300,1858505950,27700,27700,27700,27700,0
|
|
20240617,153200,1858505950,27700,27700,27700,27700,0
|
|
20240617,153100,1858505950,27700,27700,27700,27700,0
|
|
20240617,153000,1858505950,27700,27700,27700,27700,608
|
|
20240617,152900,1841664350,27700,27700,27700,27700,0
|
|
20240617,152800,1841664350,27700,27700,27700,27700,0
|
|
20240617,152700,1841664350,27700,27700,27700,27700,0
|
|
20240617,152600,1841664350,27700,27700,27700,27700,0
|
|
20240617,152500,1841664350,27700,27700,27700,27700,0
|
|
20240617,152400,1841664350,27700,27700,27700,27700,0
|
|
20240617,152300,1841664350,27700,27700,27700,27700,0
|
|
20240617,152200,1841664350,27700,27700,27700,27700,0
|
|
20240617,152100,1841664350,27700,27700,27700,27700,0
|
|
20240617,152000,1841664350,27700,27700,27700,27700,0
|
|
20240617,151900,1841664350,27700,27700,27700,27600,562
|
|
20240617,151800,1826144800,27700,27700,27700,27700,35
|
|
20240617,151700,1825175300,27700,27600,27700,27600,140
|
|
20240617,151600,1821300600,27700,27650,27700,27650,871
|
|
20240617,151500,1797215600,27650,27600,27650,27600,39
|
|
20240617,151400,1796137300,27600,27650,27650,27600,56
|
|
20240617,151300,1794589700,27600,27600,27600,27600,56
|
|
20240617,151200,1793044100,27650,27650,27650,27650,2
|
|
20240617,151100,1792988800,27600,27650,27650,27600,375
|
|
20240617,151000,1782628650,27700,27650,27700,27600,4
|
|
20240617,150900,1782518000,27600,27700,27700,27600,1002
|
|
20240617,150800,1754862550,27700,27650,27700,27650,750
|
|
20240617,150700,1734120500,27650,27650,27650,27650,235
|
|
20240617,150600,1727622750,27650,27650,27650,27650,113
|
|
20240617,150500,1724498300,27700,27700,27700,27700,0
|
|
20240617,150400,1724498300,27700,27650,27700,27650,32
|
|
20240617,150300,1723613400,27700,27700,27700,27700,1
|
|
20240617,150200,1723585700,27650,27650,27650,27650,50
|
|
20240617,150100,1722203200,27650,27650,27650,27650,3
|
|
20240617,150000,1722120250,27650,27700,27700,27650,34
|
|
20240617,145900,1721180100,27700,27700,27700,27650,34
|
|
20240617,145800,1720239050,27700,27700,27700,27700,1
|
|
20240617,145700,1720211350,27700,27700,27700,27700,221
|
|
20240617,145600,1714089650,27750,27600,27750,27600,31
|
|
20240617,145500,1713233900,27700,27700,27700,27700,1
|
|
20240617,145400,1713206200,27700,27650,27750,27650,1293
|
|
20240617,145300,1677436400,27650,27650,27650,27650,200
|
|
20240617,145200,1671906400,27650,27650,27650,27650,30
|
|
20240617,145100,1671076900,27700,27700,27700,27700,0
|
|
20240617,145000,1671076900,27700,27700,27700,27700,10
|
|
20240617,144900,1670799900,27650,27650,27650,27650,71
|
|
20240617,144800,1668836750,27650,27650,27650,27650,0
|
|
20240617,144700,1668836750,27650,27650,27650,27650,0
|
|
20240617,144600,1668836750,27650,27650,27650,27650,25
|
|
20240617,144500,1668145500,27650,27700,27700,27650,45
|
|
20240617,144400,1666900500,27700,27700,27700,27700,1
|
|
20240617,144300,1666872800,27650,27650,27650,27650,0
|
|
20240617,144200,1666872800,27650,27700,27700,27650,249
|
|
20240617,144100,1659985450,27650,27650,27650,27650,62
|
|
20240617,144000,1658271150,27650,27650,27650,27650,0
|
|
20240617,143900,1658271150,27650,27650,27650,27650,0
|
|
20240617,143800,1658271150,27650,27650,27650,27650,0
|
|
20240617,143700,1658271150,27650,27650,27650,27650,30
|
|
20240617,143600,1657441650,27650,27600,27650,27600,57
|
|
20240617,143500,1655865950,27600,27600,27600,27600,0
|
|
20240617,143400,1655865950,27600,27600,27600,27600,0
|
|
20240617,143300,1655865950,27600,27650,27650,27600,321
|
|
20240617,143200,1646991800,27650,27650,27650,27650,0
|
|
20240617,143100,1646991800,27650,27650,27650,27650,0
|
|
20240617,143000,1646991800,27650,27650,27650,27650,31
|
|
20240617,142900,1646134650,27650,27650,27650,27650,0
|
|
20240617,142800,1646134650,27650,27650,27650,27650,2
|
|
20240617,142700,1646079350,27650,27650,27650,27650,0
|
|
20240617,142600,1646079350,27650,27650,27650,27650,30
|
|
20240617,142500,1645249850,27700,27700,27700,27700,11
|
|
20240617,142400,1644945150,27700,27700,27700,27700,10
|
|
20240617,142300,1644668150,27700,27700,27700,27700,1
|
|
20240617,142200,1644640450,27650,27650,27650,27650,314
|
|
20240617,142100,1635958350,27700,27700,27700,27700,2
|
|
20240617,142000,1635902950,27700,27650,27700,27650,101
|
|
20240617,141900,1633110250,27700,27700,27700,27700,1
|
|
20240617,141800,1633082550,27650,27650,27650,27650,79
|
|
20240617,141700,1630898200,27650,27650,27650,27650,0
|
|
20240617,141600,1630898200,27650,27650,27650,27650,3
|
|
20240617,141500,1630815250,27700,27650,27700,27650,42
|
|
20240617,141400,1629653900,27650,27650,27650,27650,0
|
|
20240617,141300,1629653900,27650,27600,27650,27600,101
|
|
20240617,141200,1626861300,27600,27600,27600,27600,100
|
|
20240617,141100,1624101300,27600,27600,27600,27600,30
|
|
20240617,141000,1623273300,27700,27700,27700,27700,1
|
|
20240617,140900,1623245600,27650,27650,27650,27650,0
|
|
20240617,140800,1623245600,27650,27650,27650,27650,28
|
|
20240617,140700,1622471400,27600,27600,27600,27600,30
|
|
20240617,140600,1621643400,27600,27600,27600,27600,0
|
|
20240617,140500,1621643400,27600,27650,27650,27600,1000
|
|
20240617,140400,1594039550,27650,27650,27650,27650,0
|
|
20240617,140300,1594039550,27650,27650,27650,27650,30
|
|
20240617,140200,1593210050,27650,27650,27650,27650,20
|
|
20240617,140100,1592657050,27700,27700,27700,27700,0
|
|
20240617,140000,1592657050,27700,27700,27700,27700,1
|
|
20240617,135900,1592629350,27700,27650,27700,27650,81
|
|
20240617,135800,1590389650,27650,27650,27650,27650,80
|
|
20240617,135700,1588177650,27650,27650,27650,27650,1
|
|
20240617,135600,1588150000,27600,27600,27600,27600,30
|
|
20240617,135500,1587322000,27650,27650,27650,27650,0
|
|
20240617,135400,1587322000,27650,27650,27650,27650,632
|
|
20240617,135300,1569847200,27700,27700,27700,27700,30
|
|
20240617,135200,1569016200,27700,27650,27700,27650,31
|
|
20240617,135100,1568159000,27700,27700,27700,27700,0
|
|
20240617,135000,1568159000,27700,27700,27700,27700,1
|
|
20240617,134900,1568131300,27650,27700,27700,27650,1653
|
|
20240617,134800,1522423250,27700,27700,27700,27700,32
|
|
20240617,134700,1521536850,27700,27700,27700,27700,2
|
|
20240617,134600,1521481450,27700,27700,27700,27700,30
|
|
20240617,134500,1520650450,27650,27650,27650,27650,0
|
|
20240617,134400,1520650450,27650,27700,27700,27650,43
|
|
20240617,134300,1519460850,27650,27650,27650,27650,9
|
|
20240617,134200,1519212000,27650,27650,27650,27650,3
|
|
20240617,134100,1519129050,27650,27650,27650,27650,50
|
|
20240617,134000,1517746550,27600,27650,27650,27600,45
|
|
20240617,133900,1516503800,27650,27650,27650,27650,0
|
|
20240617,133800,1516503800,27650,27650,27650,27650,0
|
|
20240617,133700,1516503800,27650,27650,27650,27650,32
|
|
20240617,133600,1515619000,27650,27650,27650,27650,2
|
|
20240617,133500,1515563700,27650,27650,27650,27650,0
|
|
20240617,133400,1515563700,27650,27650,27650,27650,92
|
|
20240617,133300,1513019900,27650,27650,27650,27650,30
|
|
20240617,133200,1512190400,27650,27650,27650,27650,10
|
|
20240617,133100,1511913900,27650,27650,27650,27650,5
|
|
20240617,133000,1511775650,27650,27650,27650,27650,0
|
|
20240617,132900,1511775650,27650,27700,27700,27650,72
|
|
20240617,132800,1509781800,27750,27700,27750,27700,208
|
|
20240617,132700,1504020150,27650,27650,27650,27650,0
|
|
20240617,132600,1504020150,27650,27650,27650,27650,10
|
|
20240617,132500,1503743650,27650,27650,27650,27650,50
|
|
20240617,132400,1502361150,27700,27700,27700,27700,4
|
|
20240617,132300,1502250350,27700,27650,27700,27650,156
|
|
20240617,132200,1497936900,27600,27600,27600,27600,30
|
|
20240617,132100,1497108900,27600,27600,27600,27600,0
|
|
20240617,132000,1497108900,27600,27600,27600,27600,0
|
|
20240617,131900,1497108900,27600,27600,27600,27600,0
|
|
20240617,131800,1497108900,27600,27600,27600,27600,30
|
|
20240617,131700,1496280900,27600,27600,27600,27600,0
|
|
20240617,131600,1496280900,27600,27600,27650,27600,230
|
|
20240617,131500,1489921950,27650,27650,27650,27650,0
|
|
20240617,131400,1489921950,27650,27650,27650,27600,142
|
|
20240617,131300,1485997150,27650,27600,27650,27600,3
|
|
20240617,131200,1485914300,27600,27600,27600,27600,37
|
|
20240617,131100,1484893100,27600,27600,27600,27600,0
|
|
20240617,131000,1484893100,27600,27650,27650,27550,81
|
|
20240617,130900,1482658950,27600,27600,27600,27600,216
|
|
20240617,130800,1476697350,27650,27650,27650,27650,1
|
|
20240617,130700,1476669700,27650,27600,27650,27600,101
|
|
20240617,130600,1473882050,27600,27650,27650,27600,231
|
|
20240617,130500,1467506400,27650,27650,27650,27650,19
|
|
20240617,130400,1466981050,27650,27650,27650,27650,0
|
|
20240617,130300,1466981050,27650,27600,27650,27600,131
|
|
20240617,130200,1463365400,27650,27650,27650,27650,16
|
|
20240617,130100,1462923000,27650,27650,27650,27650,2
|
|
20240617,130000,1462867700,27550,27550,27550,27550,0
|
|
20240617,125900,1462867700,27550,27550,27550,27550,30
|
|
20240617,125800,1462041200,27550,27550,27550,27550,0
|
|
20240617,125700,1462041200,27550,27550,27550,27550,0
|
|
20240617,125600,1462041200,27550,27550,27550,27550,0
|
|
20240617,125500,1462041200,27550,27600,27600,27550,132
|
|
20240617,125400,1458402400,27600,27550,27600,27550,13
|
|
20240617,125300,1458044100,27550,27650,27650,27550,591
|
|
20240617,125200,1441745650,27650,27650,27650,27650,0
|
|
20240617,125100,1441745650,27650,27600,27650,27600,126
|
|
20240617,125000,1438268000,27650,27650,27650,27650,0
|
|
20240617,124900,1438268000,27650,27650,27650,27600,21
|
|
20240617,124800,1437688150,27650,27600,27650,27600,32
|
|
20240617,124700,1436804900,27600,27600,27600,27600,1
|
|
20240617,124600,1436777300,27600,27600,27600,27600,2
|
|
20240617,124500,1436722100,27600,27600,27600,27600,3
|
|
20240617,124400,1436639300,27650,27650,27650,27600,65
|
|
20240617,124300,1434845100,27650,27650,27650,27650,5
|
|
20240617,124200,1434706850,27650,27650,27650,27650,2
|
|
20240617,124100,1434651550,27650,27650,27650,27650,2
|
|
20240617,124000,1434596250,27600,27600,27600,27600,40
|
|
20240617,123900,1433492250,27600,27600,27600,27600,0
|
|
20240617,123800,1433492250,27600,27600,27600,27600,12
|
|
20240617,123700,1433161050,27600,27600,27600,27600,0
|
|
20240617,123600,1433161050,27600,27600,27600,27600,30
|
|
20240617,123500,1432333050,27650,27650,27650,27650,1
|
|
20240617,123400,1432305400,27600,27600,27600,27600,10
|
|
20240617,123300,1432029400,27600,27600,27600,27600,4
|
|
20240617,123200,1431919000,27650,27600,27650,27600,31
|
|
20240617,123100,1431063350,27550,27550,27550,27550,0
|
|
20240617,123000,1431063350,27550,27600,27600,27550,242
|
|
20240617,122900,1424387700,27600,27600,27600,27600,32
|
|
20240617,122800,1423504500,27700,27700,27700,27700,1
|
|
20240617,122700,1423476800,27600,27600,27600,27600,0
|
|
20240617,122600,1423476800,27600,27600,27600,27600,0
|
|
20240617,122500,1423476800,27600,27600,27600,27600,30
|
|
20240617,122400,1422648800,27700,27700,27700,27700,0
|
|
20240617,122300,1422648800,27700,27700,27700,27700,1
|
|
20240617,122200,1422621100,27600,27650,27650,27600,51
|
|
20240617,122100,1421213450,27550,27600,27600,27550,127
|
|
20240617,122000,1417709750,27600,27600,27600,27600,52
|
|
20240617,121900,1416274550,27700,27700,27700,27700,1
|
|
20240617,121800,1416246850,27700,27600,27700,27600,1309
|
|
20240617,121700,1380057150,27550,27600,27600,27550,31
|
|
20240617,121600,1379203050,27550,27600,27600,27550,378
|
|
20240617,121500,1368789050,27550,27600,27600,27550,19
|
|
20240617,121400,1368264700,27600,27600,27600,27600,109
|
|
20240617,121300,1365256300,27550,27600,27600,27550,32
|
|
20240617,121200,1364374600,27600,27600,27600,27600,1
|
|
20240617,121100,1364347000,27550,27550,27600,27500,258
|
|
20240617,121000,1357243600,27550,27500,27550,27500,31
|
|
20240617,120900,1356391050,27500,27500,27550,27500,181
|
|
20240617,120800,1351413450,27550,27500,27550,27300,3780
|
|
20240617,120700,1247802600,27500,27500,27500,27500,36
|
|
20240617,120600,1246812600,27500,27550,27550,27500,1064
|
|
20240617,120500,1217551350,27500,27600,27600,27500,1576
|
|
20240617,120400,1174123150,27600,27600,27600,27600,385
|
|
20240617,120300,1163497150,27600,27600,27600,27600,5
|
|
20240617,120200,1163359150,27550,27600,27600,27550,80
|
|
20240617,120100,1161152650,27600,27550,27600,27550,6
|
|
20240617,120000,1160987300,27550,27500,27550,27500,2018
|
|
20240617,115900,1105491400,27550,27550,27550,27550,551
|
|
20240617,115800,1090311350,27550,27500,27550,27500,318
|
|
20240617,115700,1081555450,27550,27600,27650,27500,2615
|
|
20240617,115600,1009559200,27650,27650,27650,27650,7
|
|
20240617,115500,1009365650,27650,27600,27650,27600,31
|
|
20240617,115400,1008510000,27650,27650,27650,27650,9
|
|
20240617,115300,1008261150,27600,27600,27600,27600,100
|
|
20240617,115200,1005501150,27600,27600,27600,27600,644
|
|
20240617,115100,987726750,27600,27700,27700,27600,1087
|
|
20240617,115000,957693350,27700,27800,27800,27700,2399
|
|
20240617,114900,891160400,27800,27800,27800,27800,10
|
|
20240617,114800,890882400,27800,27850,27850,27800,3
|
|
20240617,114700,890798950,27800,27800,27800,27800,50
|
|
20240617,114600,889408950,27950,27950,27950,27950,0
|
|
20240617,114500,889408950,27950,27950,27950,27950,1
|
|
20240617,114400,889381000,27950,27800,27950,27800,4
|
|
20240617,114300,889269650,27800,27950,27950,27800,31
|
|
20240617,114200,888407650,27900,27900,27900,27900,70
|
|
20240617,114100,886454650,27900,27800,27900,27800,69
|
|
20240617,114000,884533450,27900,27900,27900,27900,1
|
|
20240617,113900,884505550,27800,27800,27800,27800,294
|
|
20240617,113800,876332350,27800,27800,27800,27800,0
|
|
20240617,113700,876332350,27800,27850,27850,27800,13
|
|
20240617,113600,875970900,27850,27850,27850,27850,321
|
|
20240617,113500,867031050,27900,27900,27900,27900,1
|
|
20240617,113400,867003150,27900,27900,27900,27900,1
|
|
20240617,113300,866975250,27850,27850,27850,27850,0
|
|
20240617,113200,866975250,27850,27850,27850,27850,30
|
|
20240617,113100,866139750,27850,27850,27850,27850,0
|
|
20240617,113000,866139750,27850,27850,27850,27850,230
|
|
20240617,112900,859734250,27850,27900,27900,27850,204
|
|
20240617,112800,854052650,27900,27900,27900,27900,77
|
|
20240617,112700,851904350,27950,27950,27950,27950,0
|
|
20240617,112600,851904350,27950,27950,27950,27950,0
|
|
20240617,112500,851904350,27950,27950,27950,27950,2
|
|
20240617,112400,851848450,27900,27900,27900,27900,30
|
|
20240617,112300,851011450,27950,27950,27950,27950,0
|
|
20240617,112200,851011450,27950,27950,27950,27850,2056
|
|
20240617,112100,793654650,27950,27950,27950,27950,6
|
|
20240617,112000,793486950,27950,27950,27950,27900,126
|
|
20240617,111900,789966750,27950,27950,27950,27950,5
|
|
20240617,111800,789827000,27950,27950,27950,27950,0
|
|
20240617,111700,789827000,27950,27950,27950,27950,39
|
|
20240617,111600,788736950,27950,27950,27950,27950,0
|
|
20240617,111500,788736950,27950,27950,27950,27950,131
|
|
20240617,111400,785075500,27950,27950,27950,27950,250
|
|
20240617,111300,778088000,28000,27950,28000,27950,115
|
|
20240617,111200,774873700,27950,28000,28000,27950,2463
|
|
20240617,111100,705991550,28050,28050,28050,28050,10
|
|
20240617,111000,705711050,28000,28100,28100,28000,26
|
|
20240617,110900,704982950,28000,28000,28000,28000,30
|
|
20240617,110800,704142950,28000,28000,28000,28000,0
|
|
20240617,110700,704142950,28000,28000,28000,28000,1289
|
|
20240617,110600,668050950,28000,28000,28000,28000,0
|
|
20240617,110500,668050950,28000,28000,28000,28000,81
|
|
20240617,110400,665782950,28000,28000,28000,28000,0
|
|
20240617,110300,665782950,28000,28050,28050,28000,230
|
|
20240617,110200,659337200,28050,28000,28050,28000,34
|
|
20240617,110100,658385000,28000,28000,28000,28000,0
|
|
20240617,110000,658385000,28000,28000,28000,28000,0
|
|
20240617,105900,658385000,28000,28000,28000,28000,0
|
|
20240617,105800,658385000,28000,28000,28000,28000,40
|
|
20240617,105700,657265000,28050,28100,28100,28050,100
|
|
20240617,105600,654459950,28100,28100,28100,28100,1
|
|
20240617,105500,654431850,28000,28000,28000,28000,8
|
|
20240617,105400,654207850,28000,28050,28050,28000,330
|
|
20240617,105300,644965800,28050,28050,28050,28050,0
|
|
20240617,105200,644965800,28050,28050,28050,28050,309
|
|
20240617,105100,636298350,28050,28050,28050,28050,0
|
|
20240617,105000,636298350,28050,28050,28050,28050,30
|
|
20240617,104900,635456850,28050,28050,28050,28050,25
|
|
20240617,104800,634755600,28000,28000,28000,28000,0
|
|
20240617,104700,634755600,28000,28000,28000,28000,0
|
|
20240617,104600,634755600,28000,28050,28100,28000,43
|
|
20240617,104500,633550800,28000,28050,28050,28000,147
|
|
20240617,104400,629433750,28050,28050,28050,28050,0
|
|
20240617,104300,629433750,28050,28000,28050,28000,60
|
|
20240617,104200,627752250,28050,28050,28050,28050,1313
|
|
20240617,104100,590922600,28100,28050,28100,28050,28
|
|
20240617,104000,590136200,28050,28050,28050,28050,5
|
|
20240617,103900,589995950,28050,28100,28100,28050,70
|
|
20240617,103800,588030450,28100,28050,28100,28050,7
|
|
20240617,103700,587834000,28050,28050,28050,28050,5
|
|
20240617,103600,587693750,28050,28100,28100,28050,70
|
|
20240617,103500,585729750,28050,28050,28050,28050,32
|
|
20240617,103400,584832150,28100,28100,28100,28100,200
|
|
20240617,103300,579212150,28100,28100,28100,28100,16
|
|
20240617,103200,578762550,28050,28050,28050,28050,0
|
|
20240617,103100,578762550,28050,28050,28050,28050,31
|
|
20240617,103000,577893000,28050,28050,28050,28050,1
|
|
20240617,102900,577864950,28050,28050,28050,28050,40
|
|
20240617,102800,576742950,28050,28050,28050,28000,66
|
|
20240617,102700,574893150,28050,28050,28050,28050,106
|
|
20240617,102600,571919850,28050,28050,28050,28050,390
|
|
20240617,102500,560980350,28050,28050,28050,28050,0
|
|
20240617,102400,560980350,28050,28050,28050,28050,150
|
|
20240617,102300,556772850,28050,28050,28050,28050,16
|
|
20240617,102200,556324050,28050,28050,28050,28050,2
|
|
20240617,102100,556267950,28050,28050,28050,28050,44
|
|
20240617,102000,555033750,28050,28050,28050,28050,31
|
|
20240617,101900,554164200,28050,28050,28050,28050,689
|
|
20240617,101800,534837750,28050,28100,28100,28050,250
|
|
20240617,101700,527822750,28050,28050,28050,28050,47
|
|
20240617,101600,526504400,28050,28100,28100,28050,83
|
|
20240617,101500,524176150,28100,28100,28100,28050,307
|
|
20240617,101400,515558250,28050,28150,28150,28050,2505
|
|
20240617,101300,445255900,28150,28150,28150,28150,183
|
|
20240617,101200,440104450,28150,28150,28150,28150,150
|
|
20240617,101100,435881950,28200,28200,28200,28200,3
|
|
20240617,101000,435797350,28200,28200,28200,28200,1
|
|
20240617,100900,435769150,28150,28150,28150,28150,30
|
|
20240617,100800,434924650,28150,28150,28150,28150,2
|
|
20240617,100700,434868350,28150,28200,28200,28150,35
|
|
20240617,100600,433882800,28250,28250,28250,28250,0
|
|
20240617,100500,433882800,28250,28250,28250,28200,33
|
|
20240617,100400,432952100,28200,28200,28200,28200,47
|
|
20240617,100300,431626700,28200,28100,28200,28100,4
|
|
20240617,100200,431514200,28100,28100,28100,28100,8
|
|
20240617,100100,431289400,28100,28200,28200,28100,167
|
|
20240617,100000,426588300,28300,28300,28300,28200,170
|
|
20240617,095900,421785750,28250,28300,28300,28250,86
|
|
20240617,095800,419355200,28250,28300,28300,28250,224
|
|
20240617,095700,413020150,28350,28350,28350,28250,256
|
|
20240617,095600,405777750,28350,28350,28350,28350,30
|
|
20240617,095500,404927250,28350,28350,28400,28350,193
|
|
20240617,095400,399454600,28400,28350,28400,28350,282
|
|
20240617,095300,391453900,28300,28300,28350,28300,393
|
|
20240617,095200,380331500,28300,28250,28300,28250,34
|
|
20240617,095100,379369500,28250,28250,28250,28250,565
|
|
20240617,095000,363408250,28250,28200,28250,28200,162
|
|
20240617,094900,358839350,28200,28250,28250,28200,90
|
|
20240617,094800,356297700,28200,28250,28250,28200,43
|
|
20240617,094700,355083200,28250,28250,28250,28250,30
|
|
20240617,094600,354235700,28250,28250,28300,28250,86
|
|
20240617,094500,351805700,28250,28200,28300,28200,312
|
|
20240617,094400,342991350,28200,28250,28250,28200,19
|
|
20240617,094300,342455050,28250,28200,28250,28200,30
|
|
20240617,094200,341608500,28150,28200,28250,28150,118
|
|
20240617,094100,338280650,28150,28150,28200,28150,35
|
|
20240617,094000,337294900,28100,28100,28150,28100,65
|
|
20240617,093900,335467900,28100,28200,28200,28100,677
|
|
20240617,093800,316436000,28150,28150,28200,28150,56
|
|
20240617,093700,314859450,28150,28150,28150,28150,2
|
|
20240617,093600,314803150,28150,28150,28150,28150,27
|
|
20240617,093500,314043100,28100,28100,28100,28100,437
|
|
20240617,093400,301763400,28100,28100,28100,28100,51
|
|
20240617,093300,300330300,28100,28100,28100,28100,29
|
|
20240617,093200,299515400,28050,28050,28050,28050,18
|
|
20240617,093100,299010500,28050,28100,28100,28050,30
|
|
20240617,093000,298168500,28100,28100,28100,28100,3
|
|
20240617,092900,298084200,28050,28100,28100,28050,1142
|
|
20240617,092800,266039550,28150,28150,28150,28150,8
|
|
20240617,092700,265814350,28150,28100,28150,28100,35
|
|
20240617,092600,264830600,28100,28050,28100,28050,502
|
|
20240617,092500,250726350,28050,28100,28100,28050,6
|
|
20240617,092400,250557800,28050,28000,28050,28000,528
|
|
20240617,092300,235753850,28000,28000,28000,28000,539
|
|
20240617,092200,220661850,28000,28050,28050,28000,32
|
|
20240617,092100,219765650,28050,28050,28050,28050,0
|
|
20240617,092000,219765650,28050,28050,28050,28050,0
|
|
20240617,091900,219765650,28050,28050,28050,28050,30
|
|
20240617,091800,218924150,28000,28050,28050,28000,5
|
|
20240617,091700,218784100,28100,28100,28100,28100,110
|
|
20240617,091600,215693100,28000,28000,28000,28000,101
|
|
20240617,091500,212865100,28050,28050,28050,28000,1298
|
|
20240617,091400,176511400,28100,28100,28100,28050,88
|
|
20240617,091300,174042050,28050,28050,28050,28050,212
|
|
20240617,091200,168095450,28050,28100,28100,28050,531
|
|
20240617,091100,153200850,28100,28100,28100,28100,230
|
|
20240617,091000,146737850,28100,28200,28200,28100,115
|
|
20240617,090900,143506050,28100,28200,28200,28100,116
|
|
20240617,090800,140241250,28150,28200,28200,28050,1055
|
|
20240617,090700,110644400,28100,28200,28250,28100,250
|
|
20240617,090600,103598100,28200,28200,28250,28200,149
|
|
20240617,090500,99396250,28200,28050,28200,28050,502
|
|
20240617,090400,85314850,28050,28150,28200,28050,581
|
|
20240617,090300,68995500,28150,28200,28200,28100,56
|
|
20240617,090200,67421150,28200,28150,28200,28100,85
|
|
20240617,090100,65032350,28200,28050,28300,28050,1289
|
|
20240617,090000,28686950,28150,28200,28400,28150,1018
|