750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,212700,5556919450,33450,33450,33450,33450,8671
|
|
20240626,212600,5556919450,33450,33450,33450,33450,0
|
|
20240626,212500,5556919450,33450,33450,33450,33450,0
|
|
20240626,212400,5556919450,33450,33450,33450,33450,0
|
|
20240626,212300,5556919450,33450,33450,33450,33450,0
|
|
20240626,212200,5556919450,33450,33450,33450,33450,0
|
|
20240626,212100,5556919450,33450,33450,33450,33450,0
|
|
20240626,212000,5556919450,33450,33450,33450,33450,0
|
|
20240626,211900,5556919450,33450,33450,33450,33450,0
|
|
20240626,211800,5556919450,33450,33450,33450,33450,0
|
|
20240626,211700,5556919450,33450,33450,33450,33450,0
|
|
20240626,211600,5556919450,33450,33450,33450,33450,0
|
|
20240626,211500,5556919450,33450,33450,33450,33450,0
|
|
20240626,211400,5556919450,33450,33450,33450,33450,0
|
|
20240626,211300,5556919450,33450,33450,33450,33450,0
|
|
20240626,211200,5556919450,33450,33450,33450,33450,0
|
|
20240626,211100,5556919450,33450,33450,33450,33450,0
|
|
20240626,211000,5556919450,33450,33450,33450,33450,0
|
|
20240626,210900,5556919450,33450,33450,33450,33450,0
|
|
20240626,210800,5556919450,33450,33450,33450,33450,0
|
|
20240626,210700,5556919450,33450,33450,33450,33450,0
|
|
20240626,210600,5556919450,33450,33450,33450,33450,0
|
|
20240626,210500,5556919450,33450,33450,33450,33450,0
|
|
20240626,210400,5556919450,33450,33450,33450,33450,0
|
|
20240626,210300,5556919450,33450,33450,33450,33450,0
|
|
20240626,210200,5556919450,33450,33450,33450,33450,0
|
|
20240626,210100,5556919450,33450,33450,33450,33450,0
|
|
20240626,210000,5556919450,33450,33450,33450,33450,0
|
|
20240626,205900,5556919450,33450,33450,33450,33450,0
|
|
20240626,205800,5556919450,33450,33450,33450,33450,0
|
|
20240626,205700,5556919450,33450,33450,33450,33450,8671
|
|
20240626,205600,5556919450,33450,33450,33450,33450,0
|
|
20240626,205500,5556919450,33450,33450,33450,33450,0
|
|
20240626,205400,5556919450,33450,33450,33450,33450,0
|
|
20240626,205300,5556919450,33450,33450,33450,33450,0
|
|
20240626,205200,5556919450,33450,33450,33450,33450,0
|
|
20240626,205100,5556919450,33450,33450,33450,33450,0
|
|
20240626,205000,5556919450,33450,33450,33450,33450,0
|
|
20240626,204900,5556919450,33450,33450,33450,33450,0
|
|
20240626,204800,5556919450,33450,33450,33450,33450,0
|
|
20240626,204700,5556919450,33450,33450,33450,33450,0
|
|
20240626,204600,5556919450,33450,33450,33450,33450,0
|
|
20240626,204500,5556919450,33450,33450,33450,33450,0
|
|
20240626,204400,5556919450,33450,33450,33450,33450,0
|
|
20240626,204300,5556919450,33450,33450,33450,33450,0
|
|
20240626,204200,5556919450,33450,33450,33450,33450,0
|
|
20240626,204100,5556919450,33450,33450,33450,33450,0
|
|
20240626,204000,5556919450,33450,33450,33450,33450,0
|
|
20240626,203900,5556919450,33450,33450,33450,33450,0
|
|
20240626,203800,5556919450,33450,33450,33450,33450,0
|
|
20240626,203700,5556919450,33450,33450,33450,33450,0
|
|
20240626,203600,5556919450,33450,33450,33450,33450,0
|
|
20240626,203500,5556919450,33450,33450,33450,33450,0
|
|
20240626,203400,5556919450,33450,33450,33450,33450,0
|
|
20240626,203300,5556919450,33450,33450,33450,33450,0
|
|
20240626,203200,5556919450,33450,33450,33450,33450,0
|
|
20240626,203100,5556919450,33450,33450,33450,33450,0
|
|
20240626,203000,5556919450,33450,33450,33450,33450,0
|
|
20240626,202900,5556919450,33450,33450,33450,33450,0
|
|
20240626,202800,5556919450,33450,33450,33450,33450,0
|
|
20240626,202700,5556919450,33450,33450,33450,33450,8671
|
|
20240626,202600,5556919450,33450,33450,33450,33450,0
|
|
20240626,202500,5556919450,33450,33450,33450,33450,0
|
|
20240626,202400,5556919450,33450,33450,33450,33450,0
|
|
20240626,202300,5556919450,33450,33450,33450,33450,0
|
|
20240626,202200,5556919450,33450,33450,33450,33450,0
|
|
20240626,202100,5556919450,33450,33450,33450,33450,0
|
|
20240626,202000,5556919450,33450,33450,33450,33450,0
|
|
20240626,201900,5556919450,33450,33450,33450,33450,0
|
|
20240626,201800,5556919450,33450,33450,33450,33450,0
|
|
20240626,201700,5556919450,33450,33450,33450,33450,0
|
|
20240626,201600,5556919450,33450,33450,33450,33450,0
|
|
20240626,201500,5556919450,33450,33450,33450,33450,0
|
|
20240626,201400,5556919450,33450,33450,33450,33450,0
|
|
20240626,201300,5556919450,33450,33450,33450,33450,0
|
|
20240626,201200,5556919450,33450,33450,33450,33450,0
|
|
20240626,201100,5556919450,33450,33450,33450,33450,0
|
|
20240626,201000,5556919450,33450,33450,33450,33450,0
|
|
20240626,200900,5556919450,33450,33450,33450,33450,0
|
|
20240626,200800,5556919450,33450,33450,33450,33450,0
|
|
20240626,200700,5556919450,33450,33450,33450,33450,0
|
|
20240626,200600,5556919450,33450,33450,33450,33450,0
|
|
20240626,200500,5556919450,33450,33450,33450,33450,0
|
|
20240626,200400,5556919450,33450,33450,33450,33450,0
|
|
20240626,200300,5556919450,33450,33450,33450,33450,0
|
|
20240626,200200,5556919450,33450,33450,33450,33450,0
|
|
20240626,200100,5556919450,33450,33450,33450,33450,0
|
|
20240626,200000,5556919450,33450,33450,33450,33450,0
|
|
20240626,195900,5556919450,33450,33450,33450,33450,0
|
|
20240626,195800,5556919450,33450,33450,33450,33450,0
|
|
20240626,195700,5556919450,33450,33450,33450,33450,8671
|
|
20240626,195600,5556919450,33450,33450,33450,33450,0
|
|
20240626,195500,5556919450,33450,33450,33450,33450,0
|
|
20240626,195400,5556919450,33450,33450,33450,33450,0
|
|
20240626,195300,5556919450,33450,33450,33450,33450,0
|
|
20240626,195200,5556919450,33450,33450,33450,33450,0
|
|
20240626,195100,5556919450,33450,33450,33450,33450,0
|
|
20240626,195000,5556919450,33450,33450,33450,33450,0
|
|
20240626,194900,5556919450,33450,33450,33450,33450,0
|
|
20240626,194800,5556919450,33450,33450,33450,33450,0
|
|
20240626,194700,5556919450,33450,33450,33450,33450,0
|
|
20240626,194600,5556919450,33450,33450,33450,33450,0
|
|
20240626,194500,5556919450,33450,33450,33450,33450,0
|
|
20240626,194400,5556919450,33450,33450,33450,33450,0
|
|
20240626,194300,5556919450,33450,33450,33450,33450,0
|
|
20240626,194200,5556919450,33450,33450,33450,33450,0
|
|
20240626,194100,5556919450,33450,33450,33450,33450,0
|
|
20240626,194000,5556919450,33450,33450,33450,33450,0
|
|
20240626,193900,5556919450,33450,33450,33450,33450,0
|
|
20240626,193800,5556919450,33450,33450,33450,33450,0
|
|
20240626,193700,5556919450,33450,33450,33450,33450,0
|
|
20240626,193600,5556919450,33450,33450,33450,33450,0
|
|
20240626,193500,5556919450,33450,33450,33450,33450,0
|
|
20240626,193400,5556919450,33450,33450,33450,33450,0
|
|
20240626,193300,5556919450,33450,33450,33450,33450,0
|
|
20240626,193200,5556919450,33450,33450,33450,33450,0
|
|
20240626,193100,5556919450,33450,33450,33450,33450,0
|
|
20240626,193000,5556919450,33450,33450,33450,33450,0
|
|
20240626,192900,5556919450,33450,33450,33450,33450,0
|
|
20240626,192800,5556919450,33450,33450,33450,33450,0
|
|
20240626,192700,5556919450,33450,33450,33450,33450,8671
|
|
20240626,192600,5556919450,33450,33450,33450,33450,0
|
|
20240626,192500,5556919450,33450,33450,33450,33450,0
|
|
20240626,192400,5556919450,33450,33450,33450,33450,0
|
|
20240626,192300,5556919450,33450,33450,33450,33450,0
|
|
20240626,192200,5556919450,33450,33450,33450,33450,0
|
|
20240626,192100,5556919450,33450,33450,33450,33450,0
|
|
20240626,192000,5556919450,33450,33450,33450,33450,0
|
|
20240626,191900,5556919450,33450,33450,33450,33450,0
|
|
20240626,191800,5556919450,33450,33450,33450,33450,0
|
|
20240626,191700,5556919450,33450,33450,33450,33450,0
|
|
20240626,191600,5556919450,33450,33450,33450,33450,0
|
|
20240626,191500,5556919450,33450,33450,33450,33450,0
|
|
20240626,191400,5556919450,33450,33450,33450,33450,0
|
|
20240626,191300,5556919450,33450,33450,33450,33450,0
|
|
20240626,191200,5556919450,33450,33450,33450,33450,0
|
|
20240626,191100,5556919450,33450,33450,33450,33450,0
|
|
20240626,191000,5556919450,33450,33450,33450,33450,0
|
|
20240626,190900,5556919450,33450,33450,33450,33450,0
|
|
20240626,190800,5556919450,33450,33450,33450,33450,0
|
|
20240626,190700,5556919450,33450,33450,33450,33450,0
|
|
20240626,190600,5556919450,33450,33450,33450,33450,0
|
|
20240626,190500,5556919450,33450,33450,33450,33450,0
|
|
20240626,190400,5556919450,33450,33450,33450,33450,0
|
|
20240626,190300,5556919450,33450,33450,33450,33450,0
|
|
20240626,190200,5556919450,33450,33450,33450,33450,0
|
|
20240626,190100,5556919450,33450,33450,33450,33450,0
|
|
20240626,190000,5556919450,33450,33450,33450,33450,0
|
|
20240626,185900,5556919450,33450,33450,33450,33450,0
|
|
20240626,185800,5556919450,33450,33450,33450,33450,0
|
|
20240626,185700,5556919450,33450,33450,33450,33450,8671
|
|
20240626,185600,5556919450,33450,33450,33450,33450,0
|
|
20240626,185500,5556919450,33450,33450,33450,33450,0
|
|
20240626,185400,5556919450,33450,33450,33450,33450,0
|
|
20240626,185300,5556919450,33450,33450,33450,33450,0
|
|
20240626,185200,5556919450,33450,33450,33450,33450,0
|
|
20240626,185100,5556919450,33450,33450,33450,33450,0
|
|
20240626,185000,5556919450,33450,33450,33450,33450,0
|
|
20240626,184900,5556919450,33450,33450,33450,33450,0
|
|
20240626,184800,5556919450,33450,33450,33450,33450,0
|
|
20240626,184700,5556919450,33450,33450,33450,33450,0
|
|
20240626,184600,5556919450,33450,33450,33450,33450,0
|
|
20240626,184500,5556919450,33450,33450,33450,33450,0
|
|
20240626,184400,5556919450,33450,33450,33450,33450,0
|
|
20240626,184300,5556919450,33450,33450,33450,33450,0
|
|
20240626,184200,5556919450,33450,33450,33450,33450,0
|
|
20240626,184100,5556919450,33450,33450,33450,33450,0
|
|
20240626,184000,5556919450,33450,33450,33450,33450,0
|
|
20240626,183900,5556919450,33450,33450,33450,33450,0
|
|
20240626,183800,5556919450,33450,33450,33450,33450,0
|
|
20240626,183700,5556919450,33450,33450,33450,33450,0
|
|
20240626,183600,5556919450,33450,33450,33450,33450,0
|
|
20240626,183500,5556919450,33450,33450,33450,33450,0
|
|
20240626,183400,5556919450,33450,33450,33450,33450,0
|
|
20240626,183300,5556919450,33450,33450,33450,33450,0
|
|
20240626,183200,5556919450,33450,33450,33450,33450,0
|
|
20240626,183100,5556919450,33450,33450,33450,33450,0
|
|
20240626,183000,5556919450,33450,33450,33450,33450,0
|
|
20240626,182900,5556919450,33450,33450,33450,33450,0
|
|
20240626,182800,5556919450,33450,33450,33450,33450,0
|
|
20240626,182700,5556919450,33450,33450,33450,33450,8671
|
|
20240626,182600,5556919450,33450,33450,33450,33450,0
|
|
20240626,182500,5556919450,33450,33450,33450,33450,0
|
|
20240626,182400,5556919450,33450,33450,33450,33450,0
|
|
20240626,182300,5556919450,33450,33450,33450,33450,0
|
|
20240626,182200,5556919450,33450,33450,33450,33450,0
|
|
20240626,182100,5556919450,33450,33450,33450,33450,0
|
|
20240626,182000,5556919450,33450,33450,33450,33450,0
|
|
20240626,181900,5556919450,33450,33450,33450,33450,0
|
|
20240626,181800,5556919450,33450,33450,33450,33450,0
|
|
20240626,181700,5556919450,33450,33450,33450,33450,0
|
|
20240626,181600,5556919450,33450,33450,33450,33450,0
|
|
20240626,181500,5556919450,33450,33450,33450,33450,0
|
|
20240626,181400,5556919450,33450,33450,33450,33450,0
|
|
20240626,181300,5556919450,33450,33450,33450,33450,0
|
|
20240626,181200,5556919450,33450,33450,33450,33450,0
|
|
20240626,181100,5556919450,33450,33450,33450,33450,0
|
|
20240626,181000,5556919450,33450,33450,33450,33450,0
|
|
20240626,180900,5556919450,33450,33450,33450,33450,0
|
|
20240626,180800,5556919450,33450,33450,33450,33450,0
|
|
20240626,180700,5556919450,33450,33450,33450,33450,0
|
|
20240626,180600,5556919450,33450,33450,33450,33450,0
|
|
20240626,180500,5556919450,33450,33450,33450,33450,0
|
|
20240626,180400,5556919450,33450,33450,33450,33450,0
|
|
20240626,180300,5556919450,33450,33450,33450,33450,0
|
|
20240626,180200,5556919450,33450,33450,33450,33450,0
|
|
20240626,180100,5556919450,33450,33450,33450,33450,0
|
|
20240626,180000,5556919450,33450,33450,33450,33450,0
|
|
20240626,175900,5556919450,33450,33450,33450,33450,0
|
|
20240626,175800,5556919450,33450,33450,33450,33450,0
|
|
20240626,175700,5556919450,33450,33450,33450,33450,8671
|
|
20240626,175600,5556919450,33450,33450,33450,33450,0
|
|
20240626,175500,5556919450,33450,33450,33450,33450,0
|
|
20240626,175400,5556919450,33450,33450,33450,33450,0
|
|
20240626,175300,5556919450,33450,33450,33450,33450,0
|
|
20240626,175200,5556919450,33450,33450,33450,33450,0
|
|
20240626,175100,5556919450,33450,33450,33450,33450,0
|
|
20240626,175000,5556919450,33450,33450,33450,33450,0
|
|
20240626,174900,5556919450,33450,33450,33450,33450,0
|
|
20240626,174800,5556919450,33450,33450,33450,33450,0
|
|
20240626,174700,5556919450,33450,33450,33450,33450,0
|
|
20240626,174600,5556919450,33450,33450,33450,33450,0
|
|
20240626,174500,5556919450,33450,33450,33450,33450,0
|
|
20240626,174400,5556919450,33450,33450,33450,33450,0
|
|
20240626,174300,5556919450,33450,33450,33450,33450,0
|
|
20240626,174200,5556919450,33450,33450,33450,33450,0
|
|
20240626,174100,5556919450,33450,33450,33450,33450,0
|
|
20240626,174000,5556919450,33450,33450,33450,33450,0
|
|
20240626,173900,5556919450,33450,33450,33450,33450,0
|
|
20240626,173800,5556919450,33450,33450,33450,33450,0
|
|
20240626,173700,5556919450,33450,33450,33450,33450,0
|
|
20240626,173600,5556919450,33450,33450,33450,33450,0
|
|
20240626,173500,5556919450,33450,33450,33450,33450,0
|
|
20240626,173400,5556919450,33450,33450,33450,33450,0
|
|
20240626,173300,5556919450,33450,33450,33450,33450,0
|
|
20240626,173200,5556919450,33450,33450,33450,33450,0
|
|
20240626,173100,5556919450,33450,33450,33450,33450,0
|
|
20240626,173000,5556919450,33450,33450,33450,33450,0
|
|
20240626,172900,5556919450,33450,33450,33450,33450,0
|
|
20240626,172800,5556919450,33450,33450,33450,33450,0
|
|
20240626,172700,5556919450,33450,33450,33450,33450,8671
|
|
20240626,172600,5556919450,33450,33450,33450,33450,0
|
|
20240626,172500,5556919450,33450,33450,33450,33450,0
|
|
20240626,172400,5556919450,33450,33450,33450,33450,0
|
|
20240626,172300,5556919450,33450,33450,33450,33450,0
|
|
20240626,172200,5556919450,33450,33450,33450,33450,0
|
|
20240626,172100,5556919450,33450,33450,33450,33450,0
|
|
20240626,172000,5556919450,33450,33450,33450,33450,0
|
|
20240626,171900,5556919450,33450,33450,33450,33450,0
|
|
20240626,171800,5556919450,33450,33450,33450,33450,0
|
|
20240626,171700,5556919450,33450,33450,33450,33450,0
|
|
20240626,171600,5556919450,33450,33450,33450,33450,0
|
|
20240626,171500,5556919450,33450,33450,33450,33450,0
|
|
20240626,171400,5556919450,33450,33450,33450,33450,0
|
|
20240626,171300,5556919450,33450,33450,33450,33450,0
|
|
20240626,171200,5556919450,33450,33450,33450,33450,0
|
|
20240626,171100,5556919450,33450,33450,33450,33450,0
|
|
20240626,171000,5556919450,33450,33450,33450,33450,0
|
|
20240626,170900,5556919450,33450,33450,33450,33450,0
|
|
20240626,170800,5556919450,33450,33450,33450,33450,0
|
|
20240626,170700,5556919450,33450,33450,33450,33450,0
|
|
20240626,170600,5556919450,33450,33450,33450,33450,0
|
|
20240626,170500,5556919450,33450,33450,33450,33450,0
|
|
20240626,170400,5556919450,33450,33450,33450,33450,0
|
|
20240626,170300,5556919450,33450,33450,33450,33450,0
|
|
20240626,170200,5556919450,33450,33450,33450,33450,0
|
|
20240626,170100,5556919450,33450,33450,33450,33450,0
|
|
20240626,170000,5556919450,33450,33450,33450,33450,0
|
|
20240626,165900,5556919450,33450,33450,33450,33450,0
|
|
20240626,165800,5556919450,33450,33450,33450,33450,0
|
|
20240626,165700,5556919450,33450,33450,33450,33450,8671
|
|
20240626,165600,5556919450,33450,33450,33450,33450,0
|
|
20240626,165500,5556919450,33450,33450,33450,33450,0
|
|
20240626,165400,5556919450,33450,33450,33450,33450,0
|
|
20240626,165300,5556919450,33450,33450,33450,33450,0
|
|
20240626,165200,5556919450,33450,33450,33450,33450,0
|
|
20240626,165100,5556919450,33450,33450,33450,33450,0
|
|
20240626,165000,5556919450,33450,33450,33450,33450,0
|
|
20240626,164900,5556919450,33450,33450,33450,33450,0
|
|
20240626,164800,5556919450,33450,33450,33450,33450,0
|
|
20240626,164700,5556919450,33450,33450,33450,33450,0
|
|
20240626,164600,5556919450,33450,33450,33450,33450,0
|
|
20240626,164500,5556919450,33450,33450,33450,33450,0
|
|
20240626,164400,5556919450,33450,33450,33450,33450,0
|
|
20240626,164300,5556919450,33450,33450,33450,33450,0
|
|
20240626,164200,5556919450,33450,33450,33450,33450,0
|
|
20240626,164100,5556919450,33450,33450,33450,33450,0
|
|
20240626,164000,5556919450,33450,33450,33450,33450,0
|
|
20240626,163900,5556919450,33450,33450,33450,33450,0
|
|
20240626,163800,5556919450,33450,33450,33450,33450,0
|
|
20240626,163700,5556919450,33450,33450,33450,33450,0
|
|
20240626,163600,5556919450,33450,33450,33450,33450,0
|
|
20240626,163500,5556919450,33450,33450,33450,33450,0
|
|
20240626,163400,5556919450,33450,33450,33450,33450,0
|
|
20240626,163300,5556919450,33450,33450,33450,33450,0
|
|
20240626,163200,5556919450,33450,33450,33450,33450,0
|
|
20240626,163100,5556919450,33450,33450,33450,33450,0
|
|
20240626,163000,5556919450,33450,33450,33450,33450,0
|
|
20240626,162900,5556919450,33450,33450,33450,33450,0
|
|
20240626,162800,5556919450,33450,33450,33450,33450,0
|
|
20240626,162700,5556919450,33450,33450,33450,33450,8671
|
|
20240626,162600,5556919450,33450,33450,33450,33450,0
|
|
20240626,162500,5556919450,33450,33450,33450,33450,0
|
|
20240626,162400,5556919450,33450,33450,33450,33450,0
|
|
20240626,162300,5556919450,33450,33450,33450,33450,0
|
|
20240626,162200,5556919450,33450,33450,33450,33450,0
|
|
20240626,162100,5556919450,33450,33450,33450,33450,0
|
|
20240626,162000,5556919450,33450,33450,33450,33450,0
|
|
20240626,161900,5556919450,33450,33450,33450,33450,0
|
|
20240626,161800,5556919450,33450,33450,33450,33450,0
|
|
20240626,161700,5556919450,33450,33450,33450,33450,0
|
|
20240626,161600,5556919450,33450,33450,33450,33450,0
|
|
20240626,161500,5556919450,33450,33450,33450,33450,0
|
|
20240626,161400,5556919450,33450,33450,33450,33450,0
|
|
20240626,161300,5556919450,33450,33450,33450,33450,0
|
|
20240626,161200,5556919450,33450,33450,33450,33450,0
|
|
20240626,161100,5556919450,33450,33450,33450,33450,0
|
|
20240626,161000,5556919450,33450,33450,33450,33450,0
|
|
20240626,160900,5556919450,33450,33450,33450,33450,0
|
|
20240626,160800,5556919450,33450,33450,33450,33450,0
|
|
20240626,160700,5556919450,33450,33450,33450,33450,0
|
|
20240626,160600,5556919450,33450,33450,33450,33450,0
|
|
20240626,160500,5556919450,33450,33450,33450,33450,0
|
|
20240626,160400,5556919450,33450,33450,33450,33450,0
|
|
20240626,160300,5556919450,33450,33450,33450,33450,0
|
|
20240626,160200,5556919450,33450,33450,33450,33450,0
|
|
20240626,160100,5556919450,33450,33450,33450,33450,0
|
|
20240626,160000,5556919450,33450,33450,33450,33450,0
|
|
20240626,155900,5556919450,33450,33450,33450,33450,0
|
|
20240626,155800,5556919450,33450,33450,33450,33450,0
|
|
20240626,155700,5556919450,33450,33450,33450,33450,8671
|
|
20240626,155600,5556919450,33450,33450,33450,33450,0
|
|
20240626,155500,5556919450,33450,33450,33450,33450,0
|
|
20240626,155400,5556919450,33450,33450,33450,33450,0
|
|
20240626,155300,5556919450,33450,33450,33450,33450,0
|
|
20240626,155200,5556919450,33450,33450,33450,33450,0
|
|
20240626,155100,5556919450,33450,33450,33450,33450,0
|
|
20240626,155000,5556919450,33450,33450,33450,33450,0
|
|
20240626,154900,5556919450,33450,33450,33450,33450,0
|
|
20240626,154800,5556919450,33450,33450,33450,33450,0
|
|
20240626,154700,5556919450,33450,33450,33450,33450,0
|
|
20240626,154600,5556919450,33450,33450,33450,33450,0
|
|
20240626,154500,5556919450,33450,33450,33450,33450,0
|
|
20240626,154400,5556919450,33450,33450,33450,33450,0
|
|
20240626,154300,5556919450,33450,33450,33450,33450,0
|
|
20240626,154200,5556919450,33450,33450,33450,33450,0
|
|
20240626,154100,5556919450,33450,33450,33450,33450,0
|
|
20240626,154000,5556919450,33450,33450,33450,33450,0
|
|
20240626,153900,5556919450,33450,33450,33450,33450,0
|
|
20240626,153800,5556919450,33450,33450,33450,33450,0
|
|
20240626,153700,5556919450,33450,33450,33450,33450,0
|
|
20240626,153600,5556919450,33450,33450,33450,33450,0
|
|
20240626,153500,5556919450,33450,33450,33450,33450,0
|
|
20240626,153400,5556919450,33450,33450,33450,33450,0
|
|
20240626,153300,5556919450,33450,33450,33450,33450,0
|
|
20240626,153200,5556919450,33450,33450,33450,33450,0
|
|
20240626,153100,5556919450,33450,33450,33450,33450,0
|
|
20240626,153000,5556919450,33450,33450,33450,33450,8671
|
|
20240626,152900,5266874500,33450,33450,33450,33450,0
|
|
20240626,152800,5266874500,33450,33450,33450,33450,0
|
|
20240626,152700,5266874500,33450,33450,33450,33450,0
|
|
20240626,152600,5266874500,33450,33450,33450,33450,0
|
|
20240626,152500,5266874500,33450,33450,33450,33450,0
|
|
20240626,152400,5266874500,33450,33450,33450,33450,0
|
|
20240626,152300,5266874500,33450,33450,33450,33450,0
|
|
20240626,152200,5266874500,33450,33450,33450,33450,0
|
|
20240626,152100,5266874500,33450,33450,33450,33450,0
|
|
20240626,152000,5266874500,33450,33450,33450,33450,0
|
|
20240626,151900,5266874500,33450,33450,33550,33450,567
|
|
20240626,151800,5247902350,33450,33500,33500,33450,288
|
|
20240626,151700,5238268450,33450,33450,33500,33450,532
|
|
20240626,151600,5220472100,33450,33450,33500,33450,310
|
|
20240626,151500,5210102400,33450,33500,33500,33450,377
|
|
20240626,151400,5197490500,33450,33550,33550,33450,153
|
|
20240626,151300,5192372150,33550,33600,33600,33400,5608
|
|
20240626,151200,5004725800,33550,33550,33600,33550,130
|
|
20240626,151100,5000364000,33600,33550,33600,33550,138
|
|
20240626,151000,4995730100,33600,33550,33600,33550,1016
|
|
20240626,150900,4961642900,33550,33600,33600,33550,189
|
|
20240626,150800,4955293500,33600,33550,33600,33550,480
|
|
20240626,150700,4939168000,33600,33600,33600,33550,146
|
|
20240626,150600,4934265400,33600,33550,33600,33550,33
|
|
20240626,150500,4933158000,33550,33550,33600,33550,277
|
|
20240626,150400,4923861200,33600,33550,33600,33550,98
|
|
20240626,150300,4920573000,33550,33550,33600,33550,139
|
|
20240626,150200,4915909100,33600,33550,33600,33550,190
|
|
20240626,150100,4909533950,33550,33550,33600,33550,49
|
|
20240626,150000,4907889700,33600,33550,33600,33550,678
|
|
20240626,145900,4885142450,33550,33550,33600,33550,184
|
|
20240626,145800,4878963700,33600,33550,33600,33550,53
|
|
20240626,145700,4877184500,33550,33550,33600,33550,39
|
|
20240626,145600,4875875600,33600,33550,33600,33500,578
|
|
20240626,145500,4856478200,33550,33450,33550,33450,727
|
|
20240626,145400,4832125550,33450,33500,33500,33450,291
|
|
20240626,145300,4822383800,33450,33450,33500,33450,163
|
|
20240626,145200,4816931250,33450,33450,33500,33450,44
|
|
20240626,145100,4815459150,33500,33450,33500,33450,106
|
|
20240626,145000,4811912100,33500,33450,33500,33450,135
|
|
20240626,144900,4807395100,33500,33450,33500,33450,208
|
|
20240626,144800,4800436950,33500,33500,33500,33450,968
|
|
20240626,144700,4768056750,33450,33450,33500,33450,434
|
|
20240626,144600,4753539300,33500,33450,33500,33450,39
|
|
20240626,144500,4752234700,33450,33450,33500,33450,75
|
|
20240626,144400,4749725900,33450,33450,33500,33450,90
|
|
20240626,144300,4746715150,33450,33450,33500,33450,66
|
|
20240626,144200,4744507350,33500,33450,33500,33450,242
|
|
20240626,144100,4736412350,33450,33450,33450,33450,61
|
|
20240626,144000,4734371900,33500,33450,33500,33450,169
|
|
20240626,143900,4728718000,33450,33450,33450,33450,100
|
|
20240626,143800,4725373000,33450,33450,33500,33450,708
|
|
20240626,143700,4701690200,33450,33450,33500,33450,92
|
|
20240626,143600,4698612700,33450,33450,33500,33450,672
|
|
20240626,143500,4676134100,33450,33450,33500,33450,244
|
|
20240626,143400,4667972250,33450,33500,33500,33450,66
|
|
20240626,143300,4665764250,33450,33500,33500,33450,14
|
|
20240626,143200,4665295900,33450,33450,33450,33450,70
|
|
20240626,143100,4662954400,33500,33500,33500,33450,17
|
|
20240626,143000,4662385500,33450,33400,33450,33400,192
|
|
20240626,142900,4655969300,33450,33450,33450,33400,246
|
|
20240626,142800,4647750200,33450,33450,33450,33400,199
|
|
20240626,142700,4641094100,33450,33450,33500,33450,247
|
|
20240626,142600,4632830500,33450,33450,33500,33450,55
|
|
20240626,142500,4630990550,33450,33450,33500,33450,783
|
|
20240626,142400,4604794200,33450,33450,33500,33450,192
|
|
20240626,142300,4598366950,33500,33450,33500,33450,152
|
|
20240626,142200,4593281750,33500,33450,33500,33450,365
|
|
20240626,142100,4581071000,33450,33450,33500,33450,180
|
|
20240626,142000,4575047250,33450,33450,33500,33450,139
|
|
20240626,141900,4570397100,33500,33450,33500,33450,128
|
|
20240626,141800,4566113900,33500,33450,33500,33450,140
|
|
20240626,141700,4561428800,33450,33450,33500,33450,156
|
|
20240626,141600,4556210450,33500,33450,33500,33450,99
|
|
20240626,141500,4552897600,33500,33450,33500,33450,700
|
|
20240626,141400,4529481300,33450,33450,33500,33450,97
|
|
20240626,141300,4526236400,33450,33400,33500,33400,1304
|
|
20240626,141200,4482640000,33400,33400,33450,33400,213
|
|
20240626,141100,4475524550,33400,33400,33450,33400,96
|
|
20240626,141000,4472317500,33450,33400,33450,33400,169
|
|
20240626,140900,4466669200,33450,33400,33450,33400,109
|
|
20240626,140800,4463027200,33400,33400,33450,33400,145
|
|
20240626,140700,4458183300,33400,33450,33450,33400,533
|
|
20240626,140600,4440358000,33450,33450,33500,33450,141
|
|
20240626,140500,4435640300,33450,33450,33500,33450,172
|
|
20240626,140400,4429886250,33450,33450,33500,33450,101
|
|
20240626,140300,4426506450,33450,33400,33450,33400,1887
|
|
20240626,140200,4363386800,33400,33400,33450,33400,942
|
|
20240626,140100,4331923250,33400,33400,33450,33400,138
|
|
20240626,140000,4327312650,33400,33400,33450,33400,2296
|
|
20240626,135900,4250516450,33400,33450,33450,33400,438
|
|
20240626,135800,4235884300,33400,33450,33450,33400,171
|
|
20240626,135700,4230168450,33400,33400,33450,33400,891
|
|
20240626,135600,4200374100,33450,33400,33450,33400,105
|
|
20240626,135500,4196866750,33400,33450,33450,33400,192
|
|
20240626,135400,4190452500,33400,33450,33450,33400,315
|
|
20240626,135300,4179922200,33400,33400,33450,33400,133
|
|
20240626,135200,4175479800,33450,33450,33450,33400,735
|
|
20240626,135100,4150926700,33400,33400,33450,33400,271
|
|
20240626,135000,4141869750,33400,33400,33450,33400,595
|
|
20240626,134900,4121996500,33450,33450,33450,33400,153
|
|
20240626,134800,4116884150,33400,33400,33450,33400,252
|
|
20240626,134700,4108463600,33400,33400,33450,33400,290
|
|
20240626,134600,4098772450,33450,33400,33450,33400,237
|
|
20240626,134500,4090849850,33400,33400,33450,33400,245
|
|
20240626,134400,4082662350,33400,33400,33450,33400,66
|
|
20240626,134300,4080457100,33400,33400,33450,33400,114
|
|
20240626,134200,4076647750,33450,33450,33450,33400,142
|
|
20240626,134100,4071903050,33400,33400,33450,33400,609
|
|
20240626,134000,4051537200,33450,33450,33450,33400,144
|
|
20240626,133900,4046725000,33400,33400,33450,33400,1092
|
|
20240626,133800,4010200450,33450,33400,33450,33400,593
|
|
20240626,133700,3990393150,33450,33400,33450,33400,159
|
|
20240626,133600,3985081000,33400,33400,33450,33400,246
|
|
20240626,133500,3976862850,33400,33400,33450,33400,259
|
|
20240626,133400,3968208300,33400,33400,33450,33400,160
|
|
20240626,133300,3962862100,33400,33450,33450,33400,850
|
|
20240626,133200,3934467850,33400,33450,33450,33400,3589
|
|
20240626,133100,3814419200,33450,33500,33500,33450,606
|
|
20240626,133000,3794147050,33500,33450,33500,33450,153
|
|
20240626,132900,3789027550,33450,33450,33500,33450,237
|
|
20240626,132800,3781091700,33450,33450,33500,33450,100
|
|
20240626,132700,3777744350,33450,33500,33500,33450,663
|
|
20240626,132600,3755565750,33450,33450,33450,33450,52
|
|
20240626,132500,3753826350,33450,33450,33500,33450,175
|
|
20240626,132400,3747969550,33450,33450,33450,33450,76
|
|
20240626,132300,3745427350,33450,33450,33500,33450,96
|
|
20240626,132200,3742214900,33450,33450,33550,33450,323
|
|
20240626,132100,3731405750,33500,33500,33550,33450,289
|
|
20240626,132000,3721723350,33450,33400,33500,33400,167
|
|
20240626,131900,3716135950,33400,33400,33450,33400,185
|
|
20240626,131800,3709950050,33400,33400,33500,33400,258
|
|
20240626,131700,3701332150,33400,33400,33500,33400,1030
|
|
20240626,131600,3666897650,33450,33450,33450,33400,190
|
|
20240626,131500,3660547500,33400,33450,33450,33400,1282
|
|
20240626,131400,3617667500,33450,33450,33500,33450,145
|
|
20240626,131300,3612813550,33450,33500,33500,33450,99
|
|
20240626,131200,3609499350,33500,33450,33500,33450,159
|
|
20240626,131100,3604178800,33450,33500,33500,33450,83
|
|
20240626,131000,3601400900,33450,33450,33500,33450,139
|
|
20240626,130900,3596749950,33450,33450,33450,33400,84
|
|
20240626,130800,3593941450,33450,33400,33500,33400,630
|
|
20240626,130700,3572872800,33400,33400,33450,33400,257
|
|
20240626,130600,3564282300,33400,33400,33450,33400,112
|
|
20240626,130500,3560541400,33400,33400,33450,33400,152
|
|
20240626,130400,3555463300,33450,33450,33450,33400,266
|
|
20240626,130300,3546568650,33450,33450,33450,33450,49
|
|
20240626,130200,3544929600,33450,33450,33500,33450,130
|
|
20240626,130100,3540579850,33450,33450,33500,33450,63
|
|
20240626,130000,3538470400,33450,33450,33500,33450,128
|
|
20240626,125900,3534188750,33500,33450,33500,33450,107
|
|
20240626,125800,3530608300,33450,33450,33500,33450,106
|
|
20240626,125700,3527061200,33450,33400,33450,33400,177
|
|
20240626,125600,3521140900,33400,33400,33450,33400,101
|
|
20240626,125500,3517766200,33400,33400,33500,33400,1070
|
|
20240626,125400,3482009200,33400,33450,33450,33400,350
|
|
20240626,125300,3470303750,33400,33400,33450,33400,93
|
|
20240626,125200,3467194850,33400,33500,33500,33400,727
|
|
20240626,125100,3442880550,33450,33450,33500,33450,116
|
|
20240626,125000,3439000300,33450,33500,33500,33450,373
|
|
20240626,124900,3426520900,33500,33500,33500,33450,62
|
|
20240626,124800,3424445100,33450,33450,33500,33450,52
|
|
20240626,124700,3422705650,33450,33500,33500,33450,342
|
|
20240626,124600,3411256850,33450,33400,33450,33400,151
|
|
20240626,124500,3406208050,33400,33400,33450,33400,118
|
|
20240626,124400,3402265350,33400,33450,33450,33400,171
|
|
20240626,124300,3396548750,33400,33450,33450,33400,356
|
|
20240626,124200,3384644450,33450,33400,33450,33400,138
|
|
20240626,124100,3380034300,33400,33400,33450,33400,88
|
|
20240626,124000,3377093150,33400,33400,33450,33400,537
|
|
20240626,123900,3359131250,33400,33400,33450,33400,97
|
|
20240626,123800,3355891050,33400,33450,33450,33400,233
|
|
20240626,123700,3348107550,33450,33450,33500,33400,437
|
|
20240626,123600,3333491300,33450,33450,33500,33450,89
|
|
20240626,123500,3330513850,33450,33450,33500,33450,125
|
|
20240626,123400,3326331350,33450,33450,33500,33400,152
|
|
20240626,123300,3321246700,33400,33450,33450,33400,43
|
|
20240626,123200,3319809650,33450,33400,33500,33400,561
|
|
20240626,123100,3301045450,33400,33450,33450,33400,198
|
|
20240626,123000,3294423200,33400,33400,33450,33400,168
|
|
20240626,122900,3288810450,33400,33450,33450,33400,129
|
|
20240626,122800,3284497400,33450,33500,33500,33400,122
|
|
20240626,122700,3280415650,33400,33400,33500,33400,359
|
|
20240626,122600,3268411150,33400,33450,33500,33400,369
|
|
20240626,122500,3256068550,33450,33500,33500,33400,102
|
|
20240626,122400,3252658000,33450,33450,33500,33450,367
|
|
20240626,122300,3240381500,33450,33450,33500,33450,110
|
|
20240626,122200,3236700750,33450,33450,33500,33450,117
|
|
20240626,122100,3232784600,33500,33450,33500,33450,66
|
|
20240626,122000,3230575100,33450,33450,33500,33400,128
|
|
20240626,121900,3226292550,33400,33400,33500,33400,214
|
|
20240626,121800,3219135800,33450,33400,33450,33400,177
|
|
20240626,121700,3213219600,33450,33400,33450,33400,593
|
|
20240626,121600,3193411700,33400,33400,33400,33400,30
|
|
20240626,121500,3192409700,33400,33400,33450,33400,182
|
|
20240626,121400,3186329150,33400,33450,33450,33400,101
|
|
20240626,121300,3182954350,33400,33400,33400,33400,461
|
|
20240626,121200,3167556950,33400,33450,33450,33400,160
|
|
20240626,121100,3162210950,33400,33400,33450,33400,223
|
|
20240626,121000,3154756650,33400,33400,33450,33400,171
|
|
20240626,120900,3149044700,33400,33400,33450,33400,319
|
|
20240626,120800,3138380450,33400,33450,33450,33400,121
|
|
20240626,120700,3134337600,33450,33400,33450,33400,229
|
|
20240626,120600,3126683000,33400,33450,33450,33400,97
|
|
20240626,120500,3123441650,33400,33400,33500,33400,254
|
|
20240626,120400,3114943150,33450,33400,33450,33400,179
|
|
20240626,120300,3108959500,33400,33400,33450,33400,302
|
|
20240626,120200,3098866050,33450,33450,33500,33400,2366
|
|
20240626,120100,3019737400,33450,33450,33500,33450,76
|
|
20240626,120000,3017194150,33450,33450,33500,33450,230
|
|
20240626,115900,3009499000,33450,33450,33500,33450,178
|
|
20240626,115800,3003543650,33500,33500,33500,33450,121
|
|
20240626,115700,2999495750,33450,33450,33500,33450,119
|
|
20240626,115600,2995513150,33450,33500,33500,33450,106
|
|
20240626,115500,2991965950,33500,33450,33500,33450,134
|
|
20240626,115400,2987481100,33500,33550,33550,33450,3873
|
|
20240626,115300,2857749250,33500,33500,33550,33500,109
|
|
20240626,115200,2854096400,33500,33500,33550,33500,299
|
|
20240626,115100,2844071900,33550,33550,33550,33500,3090
|
|
20240626,115000,2740434350,33550,33550,33600,33550,140
|
|
20240626,114900,2735736100,33550,33550,33600,33550,48
|
|
20240626,114800,2734125650,33550,33550,33600,33550,129
|
|
20240626,114700,2729795900,33550,33600,33600,33550,88
|
|
20240626,114600,2726842050,33550,33550,33600,33550,70
|
|
20240626,114500,2724493500,33550,33600,33600,33550,171
|
|
20240626,114400,2718752150,33600,33550,33600,33550,124
|
|
20240626,114300,2714589050,33550,33550,33600,33550,158
|
|
20240626,114200,2709286300,33550,33650,33650,33550,103
|
|
20240626,114100,2705823950,33600,33550,33600,33550,413
|
|
20240626,114000,2691950050,33600,33550,33600,33550,113
|
|
20240626,113900,2688156300,33550,33550,33600,33550,128
|
|
20240626,113800,2683859100,33550,33550,33600,33550,1078
|
|
20240626,113700,2647689250,33550,33550,33600,33550,386
|
|
20240626,113600,2634737550,33550,33550,33600,33550,153
|
|
20240626,113500,2629600400,33550,33550,33600,33550,264
|
|
20240626,113400,2620739050,33550,33550,33600,33550,115
|
|
20240626,113300,2616879450,33550,33600,33600,33550,137
|
|
20240626,113200,2612280350,33550,33550,33600,33550,154
|
|
20240626,113100,2607111350,33600,33600,33600,33550,124
|
|
20240626,113000,2602946650,33600,33550,33650,33550,191
|
|
20240626,112900,2596526450,33550,33550,33600,33550,122
|
|
20240626,112800,2592429300,33600,33550,33600,33550,143
|
|
20240626,112700,2587630100,33550,33600,33600,33550,109
|
|
20240626,112600,2583968650,33600,33650,33650,33600,96
|
|
20240626,112500,2580740000,33600,33550,33650,33550,159
|
|
20240626,112400,2575399200,33650,33650,33650,33550,100
|
|
20240626,112300,2572036550,33600,33600,33600,33550,158
|
|
20240626,112200,2566731100,33550,33550,33600,33550,92
|
|
20240626,112100,2563643100,33600,33600,33600,33550,182
|
|
20240626,112000,2557529150,33550,33550,33600,33550,104
|
|
20240626,111900,2554038600,33600,33550,33600,33550,673
|
|
20240626,111800,2531456800,33550,33550,33600,33550,241
|
|
20240626,111700,2523365650,33600,33550,33600,33550,78
|
|
20240626,111600,2520747150,33550,33550,33600,33550,142
|
|
20240626,111500,2515980350,33550,33650,33650,33550,434
|
|
20240626,111400,2501400650,33600,33600,33650,33600,140
|
|
20240626,111300,2496694750,33600,33600,33650,33600,132
|
|
20240626,111200,2492258300,33600,33600,33650,33600,172
|
|
20240626,111100,2486476450,33600,33550,33650,33550,111
|
|
20240626,111000,2482747400,33600,33550,33600,33550,104
|
|
20240626,110900,2479255400,33550,33550,33600,33550,143
|
|
20240626,110800,2474452100,33550,33550,33600,33550,1433
|
|
20240626,110700,2426370700,33600,33550,33600,33550,95
|
|
20240626,110600,2423180850,33550,33550,33650,33550,108
|
|
20240626,110500,2419551500,33600,33600,33600,33550,123
|
|
20240626,110400,2415423150,33600,33600,33600,33550,270
|
|
20240626,110300,2406354950,33600,33600,33600,33550,119
|
|
20240626,110200,2402359500,33550,33550,33600,33550,49
|
|
20240626,110100,2400715200,33550,33600,33600,33550,114
|
|
20240626,110000,2396887150,33600,33550,33650,33550,370
|
|
20240626,105900,2384457650,33550,33600,33650,33550,241
|
|
20240626,105800,2376359750,33550,33600,33600,33550,1569
|
|
20240626,105700,2323643100,33650,33600,33650,33600,101
|
|
20240626,105600,2320246850,33600,33650,33650,33600,283
|
|
20240626,105500,2310725800,33650,33650,33700,33650,156
|
|
20240626,105400,2305473800,33700,33650,33700,33600,322
|
|
20240626,105300,2294634750,33600,33650,33650,33600,128
|
|
20240626,105200,2290331500,33600,33650,33650,33600,97
|
|
20240626,105100,2287069650,33600,33600,33650,33600,90
|
|
20240626,105000,2284044000,33600,33600,33650,33600,352
|
|
20240626,104900,2272214900,33600,33600,33650,33600,97
|
|
20240626,104800,2268953100,33600,33550,33650,33550,177
|
|
20240626,104700,2263010500,33600,33600,33650,33550,120
|
|
20240626,104600,2258976950,33600,33550,33650,33550,188
|
|
20240626,104500,2252661850,33550,33550,33650,33550,151
|
|
20240626,104400,2247590550,33550,33650,33650,33550,647
|
|
20240626,104300,2225872950,33550,33550,33600,33550,185
|
|
20240626,104200,2219660650,33550,33600,33600,33550,279
|
|
20240626,104100,2210287400,33600,33550,33600,33550,63
|
|
20240626,104000,2208172700,33550,33600,33600,33550,167
|
|
20240626,103900,2202566350,33600,33600,33600,33550,364
|
|
20240626,103800,2190336850,33550,33550,33600,33550,125
|
|
20240626,103700,2186142550,33550,33600,33600,33550,298
|
|
20240626,103600,2176142600,33550,33550,33600,33550,108
|
|
20240626,103500,2172516800,33550,33600,33650,33550,147
|
|
20240626,103400,2167581000,33600,33600,33650,33550,1435
|
|
20240626,103300,2119362650,33600,33600,33700,33600,670
|
|
20240626,103200,2096848150,33600,33650,33700,33600,230
|
|
20240626,103100,2089109300,33650,33650,33650,33600,262
|
|
20240626,103000,2080303750,33650,33700,33700,33650,240
|
|
20240626,102900,2072225800,33650,33650,33700,33650,457
|
|
20240626,102800,2056847550,33650,33650,33700,33650,121
|
|
20240626,102700,2052774200,33650,33700,33700,33650,56
|
|
20240626,102600,2050888550,33700,33700,33750,33650,196
|
|
20240626,102500,2044284550,33750,33700,33750,33700,95
|
|
20240626,102400,2041081350,33700,33750,33750,33700,135
|
|
20240626,102300,2036529700,33750,33750,33750,33650,102
|
|
20240626,102200,2033092400,33850,33650,33850,33650,341
|
|
20240626,102100,2021596850,33650,33800,33800,33650,269
|
|
20240626,102000,2012529550,33750,33800,33800,33750,10
|
|
20240626,101900,2012191700,33800,33750,33800,33650,99
|
|
20240626,101800,2008852050,33750,33700,33750,33700,35
|
|
20240626,101700,2007671050,33700,33700,33750,33650,57
|
|
20240626,101600,2005751350,33700,33700,33750,33700,43
|
|
20240626,101500,2004301000,33700,33750,33800,33700,21
|
|
20240626,101400,2003591900,33700,33750,33750,33650,75
|
|
20240626,101300,2001065550,33700,33750,33750,33700,22
|
|
20240626,101200,2000323500,33700,33750,33750,33700,212
|
|
20240626,101100,1993176250,33750,33700,33750,33650,114
|
|
20240626,101000,1989333500,33650,33650,33700,33650,556
|
|
20240626,100900,1970622850,33700,33750,33800,33700,163
|
|
20240626,100800,1965115350,33750,33700,33750,33650,16
|
|
20240626,100700,1964575800,33650,33750,33800,33650,98
|
|
20240626,100600,1961268050,33750,33700,33750,33700,216
|
|
20240626,100500,1953988400,33700,33750,33800,33700,45
|
|
20240626,100400,1952468450,33750,33750,33750,33700,92
|
|
20240626,100300,1949366150,33750,33750,33800,33750,22
|
|
20240626,100200,1948623550,33750,33750,33750,33700,99
|
|
20240626,100100,1945283000,33700,33750,33750,33700,60
|
|
20240626,100000,1943258600,33700,33750,33750,33700,30
|
|
20240626,095900,1942247550,33750,33700,33750,33700,542
|
|
20240626,095800,1923955850,33750,33800,33800,33750,59
|
|
20240626,095700,1921963350,33750,33800,33800,33750,40
|
|
20240626,095600,1920613300,33750,33700,33800,33700,72
|
|
20240626,095500,1918182100,33750,33700,33750,33700,46
|
|
20240626,095400,1916630450,33700,33700,33700,33700,10
|
|
20240626,095300,1916293450,33700,33650,33800,33650,495
|
|
20240626,095200,1899597700,33650,33650,33700,33650,73
|
|
20240626,095100,1897139400,33650,33650,33650,33650,1
|
|
20240626,095000,1897105750,33650,33700,33700,33650,56
|
|
20240626,094900,1895219800,33650,33650,33650,33600,209
|
|
20240626,094800,1888187050,33600,33600,33650,33600,328
|
|
20240626,094700,1877156250,33650,33600,33650,33600,59
|
|
20240626,094600,1875172550,33600,33650,33700,33600,622
|
|
20240626,094500,1854240100,33650,33650,33650,33650,16
|
|
20240626,094400,1853701700,33700,33700,33700,33650,50
|
|
20240626,094300,1852017650,33650,33650,33700,33650,67
|
|
20240626,094200,1849761050,33700,33650,33700,33650,262
|
|
20240626,094100,1840943650,33700,33700,33700,33650,62
|
|
20240626,094000,1838855550,33650,33700,33700,33650,59
|
|
20240626,093900,1836868550,33650,33550,33700,33550,1213
|
|
20240626,093800,1796105000,33550,33550,33600,33550,311
|
|
20240626,093700,1785659700,33550,33550,33600,33550,95
|
|
20240626,093600,1782471000,33550,33550,33550,33550,394
|
|
20240626,093500,1769252300,33600,33550,33600,33550,543
|
|
20240626,093400,1751032150,33650,33600,33650,33600,1455
|
|
20240626,093300,1702141800,33650,33600,33650,33600,30
|
|
20240626,093200,1701133650,33700,33650,33700,33600,779
|
|
20240626,093100,1674918550,33650,33700,33700,33650,62
|
|
20240626,093000,1672830700,33700,33750,33750,33650,133
|
|
20240626,092900,1668348550,33700,33750,33800,33700,471
|
|
20240626,092800,1652463300,33700,33750,33800,33700,591
|
|
20240626,092700,1632533500,33750,33700,33750,33700,307
|
|
20240626,092600,1622172600,33700,33700,33700,33650,475
|
|
20240626,092500,1606165150,33700,33600,33700,33600,600
|
|
20240626,092400,1585988350,33600,33550,33600,33550,137
|
|
20240626,092300,1581389400,33550,33650,33750,33550,2614
|
|
20240626,092200,1493444200,33650,33600,33650,33600,151
|
|
20240626,092100,1488367150,33650,33650,33650,33600,234
|
|
20240626,092000,1480493650,33650,33650,33650,33600,86
|
|
20240626,091900,1477602300,33600,33600,33600,33600,12
|
|
20240626,091800,1477199100,33600,33650,33650,33600,8
|
|
20240626,091700,1476930150,33600,33550,33650,33500,2120
|
|
20240626,091600,1405779550,33550,33700,33700,33500,7045
|
|
20240626,091500,1169262850,33700,33750,33750,33700,111
|
|
20240626,091400,1165521750,33750,33650,33750,33600,417
|
|
20240626,091300,1151472400,33650,33600,33650,33600,247
|
|
20240626,091200,1143168350,33600,33650,33650,33600,745
|
|
20240626,091100,1118106800,33650,33650,33700,33600,320
|
|
20240626,091000,1107342150,33600,33700,33700,33600,4526
|
|
20240626,090900,955106400,33700,33700,33700,33650,90
|
|
20240626,090800,952074100,33700,33700,33750,33650,1055
|
|
20240626,090700,916525250,33700,33700,33800,33700,71
|
|
20240626,090600,914130000,33700,33700,33700,33600,553
|
|
20240626,090500,895513800,33600,33700,33700,33600,2708
|
|
20240626,090400,804399250,33700,33750,33800,33700,2172
|
|
20240626,090300,731133550,33750,33750,33800,33700,1386
|
|
20240626,090200,684363750,33800,33650,33850,33600,2234
|
|
20240626,090100,609128200,33650,33700,33850,33500,9817
|
|
20240626,090000,278018550,33700,34200,34200,33700,8178
|