758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,213500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,213400,5330575850,32400,32400,32400,32400,0
|
|
20240628,213300,5330575850,32400,32400,32400,32400,0
|
|
20240628,213200,5330575850,32400,32400,32400,32400,0
|
|
20240628,213100,5330575850,32400,32400,32400,32400,0
|
|
20240628,213000,5330575850,32400,32400,32400,32400,0
|
|
20240628,212900,5330575850,32400,32400,32400,32400,0
|
|
20240628,212800,5330575850,32400,32400,32400,32400,0
|
|
20240628,212700,5330575850,32400,32400,32400,32400,0
|
|
20240628,212600,5330575850,32400,32400,32400,32400,0
|
|
20240628,212500,5330575850,32400,32400,32400,32400,0
|
|
20240628,212400,5330575850,32400,32400,32400,32400,0
|
|
20240628,212300,5330575850,32400,32400,32400,32400,0
|
|
20240628,212200,5330575850,32400,32400,32400,32400,0
|
|
20240628,212100,5330575850,32400,32400,32400,32400,0
|
|
20240628,212000,5330575850,32400,32400,32400,32400,0
|
|
20240628,211900,5330575850,32400,32400,32400,32400,0
|
|
20240628,211800,5330575850,32400,32400,32400,32400,0
|
|
20240628,211700,5330575850,32400,32400,32400,32400,0
|
|
20240628,211600,5330575850,32400,32400,32400,32400,0
|
|
20240628,211500,5330575850,32400,32400,32400,32400,0
|
|
20240628,211400,5330575850,32400,32400,32400,32400,0
|
|
20240628,211300,5330575850,32400,32400,32400,32400,0
|
|
20240628,211200,5330575850,32400,32400,32400,32400,0
|
|
20240628,211100,5330575850,32400,32400,32400,32400,0
|
|
20240628,211000,5330575850,32400,32400,32400,32400,0
|
|
20240628,210900,5330575850,32400,32400,32400,32400,0
|
|
20240628,210800,5330575850,32400,32400,32400,32400,0
|
|
20240628,210700,5330575850,32400,32400,32400,32400,0
|
|
20240628,210600,5330575850,32400,32400,32400,32400,0
|
|
20240628,210500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,210400,5330575850,32400,32400,32400,32400,0
|
|
20240628,210300,5330575850,32400,32400,32400,32400,0
|
|
20240628,210200,5330575850,32400,32400,32400,32400,0
|
|
20240628,210100,5330575850,32400,32400,32400,32400,0
|
|
20240628,210000,5330575850,32400,32400,32400,32400,0
|
|
20240628,205900,5330575850,32400,32400,32400,32400,0
|
|
20240628,205800,5330575850,32400,32400,32400,32400,0
|
|
20240628,205700,5330575850,32400,32400,32400,32400,0
|
|
20240628,205600,5330575850,32400,32400,32400,32400,0
|
|
20240628,205500,5330575850,32400,32400,32400,32400,0
|
|
20240628,205400,5330575850,32400,32400,32400,32400,0
|
|
20240628,205300,5330575850,32400,32400,32400,32400,0
|
|
20240628,205200,5330575850,32400,32400,32400,32400,0
|
|
20240628,205100,5330575850,32400,32400,32400,32400,0
|
|
20240628,205000,5330575850,32400,32400,32400,32400,0
|
|
20240628,204900,5330575850,32400,32400,32400,32400,0
|
|
20240628,204800,5330575850,32400,32400,32400,32400,0
|
|
20240628,204700,5330575850,32400,32400,32400,32400,0
|
|
20240628,204600,5330575850,32400,32400,32400,32400,0
|
|
20240628,204500,5330575850,32400,32400,32400,32400,0
|
|
20240628,204400,5330575850,32400,32400,32400,32400,0
|
|
20240628,204300,5330575850,32400,32400,32400,32400,0
|
|
20240628,204200,5330575850,32400,32400,32400,32400,0
|
|
20240628,204100,5330575850,32400,32400,32400,32400,0
|
|
20240628,204000,5330575850,32400,32400,32400,32400,0
|
|
20240628,203900,5330575850,32400,32400,32400,32400,0
|
|
20240628,203800,5330575850,32400,32400,32400,32400,0
|
|
20240628,203700,5330575850,32400,32400,32400,32400,0
|
|
20240628,203600,5330575850,32400,32400,32400,32400,0
|
|
20240628,203500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,203400,5330575850,32400,32400,32400,32400,0
|
|
20240628,203300,5330575850,32400,32400,32400,32400,0
|
|
20240628,203200,5330575850,32400,32400,32400,32400,0
|
|
20240628,203100,5330575850,32400,32400,32400,32400,0
|
|
20240628,203000,5330575850,32400,32400,32400,32400,0
|
|
20240628,202900,5330575850,32400,32400,32400,32400,0
|
|
20240628,202800,5330575850,32400,32400,32400,32400,0
|
|
20240628,202700,5330575850,32400,32400,32400,32400,0
|
|
20240628,202600,5330575850,32400,32400,32400,32400,0
|
|
20240628,202500,5330575850,32400,32400,32400,32400,0
|
|
20240628,202400,5330575850,32400,32400,32400,32400,0
|
|
20240628,202300,5330575850,32400,32400,32400,32400,0
|
|
20240628,202200,5330575850,32400,32400,32400,32400,0
|
|
20240628,202100,5330575850,32400,32400,32400,32400,0
|
|
20240628,202000,5330575850,32400,32400,32400,32400,0
|
|
20240628,201900,5330575850,32400,32400,32400,32400,0
|
|
20240628,201800,5330575850,32400,32400,32400,32400,0
|
|
20240628,201700,5330575850,32400,32400,32400,32400,0
|
|
20240628,201600,5330575850,32400,32400,32400,32400,0
|
|
20240628,201500,5330575850,32400,32400,32400,32400,0
|
|
20240628,201400,5330575850,32400,32400,32400,32400,0
|
|
20240628,201300,5330575850,32400,32400,32400,32400,0
|
|
20240628,201200,5330575850,32400,32400,32400,32400,0
|
|
20240628,201100,5330575850,32400,32400,32400,32400,0
|
|
20240628,201000,5330575850,32400,32400,32400,32400,0
|
|
20240628,200900,5330575850,32400,32400,32400,32400,0
|
|
20240628,200800,5330575850,32400,32400,32400,32400,0
|
|
20240628,200700,5330575850,32400,32400,32400,32400,0
|
|
20240628,200600,5330575850,32400,32400,32400,32400,0
|
|
20240628,200500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,200400,5330575850,32400,32400,32400,32400,0
|
|
20240628,200300,5330575850,32400,32400,32400,32400,0
|
|
20240628,200200,5330575850,32400,32400,32400,32400,0
|
|
20240628,200100,5330575850,32400,32400,32400,32400,0
|
|
20240628,200000,5330575850,32400,32400,32400,32400,0
|
|
20240628,195900,5330575850,32400,32400,32400,32400,0
|
|
20240628,195800,5330575850,32400,32400,32400,32400,0
|
|
20240628,195700,5330575850,32400,32400,32400,32400,0
|
|
20240628,195600,5330575850,32400,32400,32400,32400,0
|
|
20240628,195500,5330575850,32400,32400,32400,32400,0
|
|
20240628,195400,5330575850,32400,32400,32400,32400,0
|
|
20240628,195300,5330575850,32400,32400,32400,32400,0
|
|
20240628,195200,5330575850,32400,32400,32400,32400,0
|
|
20240628,195100,5330575850,32400,32400,32400,32400,0
|
|
20240628,195000,5330575850,32400,32400,32400,32400,0
|
|
20240628,194900,5330575850,32400,32400,32400,32400,0
|
|
20240628,194800,5330575850,32400,32400,32400,32400,0
|
|
20240628,194700,5330575850,32400,32400,32400,32400,0
|
|
20240628,194600,5330575850,32400,32400,32400,32400,0
|
|
20240628,194500,5330575850,32400,32400,32400,32400,0
|
|
20240628,194400,5330575850,32400,32400,32400,32400,0
|
|
20240628,194300,5330575850,32400,32400,32400,32400,0
|
|
20240628,194200,5330575850,32400,32400,32400,32400,0
|
|
20240628,194100,5330575850,32400,32400,32400,32400,0
|
|
20240628,194000,5330575850,32400,32400,32400,32400,0
|
|
20240628,193900,5330575850,32400,32400,32400,32400,0
|
|
20240628,193800,5330575850,32400,32400,32400,32400,0
|
|
20240628,193700,5330575850,32400,32400,32400,32400,0
|
|
20240628,193600,5330575850,32400,32400,32400,32400,0
|
|
20240628,193500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,193400,5330575850,32400,32400,32400,32400,0
|
|
20240628,193300,5330575850,32400,32400,32400,32400,0
|
|
20240628,193200,5330575850,32400,32400,32400,32400,0
|
|
20240628,193100,5330575850,32400,32400,32400,32400,0
|
|
20240628,193000,5330575850,32400,32400,32400,32400,0
|
|
20240628,192900,5330575850,32400,32400,32400,32400,0
|
|
20240628,192800,5330575850,32400,32400,32400,32400,0
|
|
20240628,192700,5330575850,32400,32400,32400,32400,0
|
|
20240628,192600,5330575850,32400,32400,32400,32400,0
|
|
20240628,192500,5330575850,32400,32400,32400,32400,0
|
|
20240628,192400,5330575850,32400,32400,32400,32400,0
|
|
20240628,192300,5330575850,32400,32400,32400,32400,0
|
|
20240628,192200,5330575850,32400,32400,32400,32400,0
|
|
20240628,192100,5330575850,32400,32400,32400,32400,0
|
|
20240628,192000,5330575850,32400,32400,32400,32400,0
|
|
20240628,191900,5330575850,32400,32400,32400,32400,0
|
|
20240628,191800,5330575850,32400,32400,32400,32400,0
|
|
20240628,191700,5330575850,32400,32400,32400,32400,0
|
|
20240628,191600,5330575850,32400,32400,32400,32400,0
|
|
20240628,191500,5330575850,32400,32400,32400,32400,0
|
|
20240628,191400,5330575850,32400,32400,32400,32400,0
|
|
20240628,191300,5330575850,32400,32400,32400,32400,0
|
|
20240628,191200,5330575850,32400,32400,32400,32400,0
|
|
20240628,191100,5330575850,32400,32400,32400,32400,0
|
|
20240628,191000,5330575850,32400,32400,32400,32400,0
|
|
20240628,190900,5330575850,32400,32400,32400,32400,0
|
|
20240628,190800,5330575850,32400,32400,32400,32400,0
|
|
20240628,190700,5330575850,32400,32400,32400,32400,0
|
|
20240628,190600,5330575850,32400,32400,32400,32400,0
|
|
20240628,190500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,190400,5330575850,32400,32400,32400,32400,0
|
|
20240628,190300,5330575850,32400,32400,32400,32400,0
|
|
20240628,190200,5330575850,32400,32400,32400,32400,0
|
|
20240628,190100,5330575850,32400,32400,32400,32400,0
|
|
20240628,190000,5330575850,32400,32400,32400,32400,0
|
|
20240628,185900,5330575850,32400,32400,32400,32400,0
|
|
20240628,185800,5330575850,32400,32400,32400,32400,0
|
|
20240628,185700,5330575850,32400,32400,32400,32400,0
|
|
20240628,185600,5330575850,32400,32400,32400,32400,0
|
|
20240628,185500,5330575850,32400,32400,32400,32400,0
|
|
20240628,185400,5330575850,32400,32400,32400,32400,0
|
|
20240628,185300,5330575850,32400,32400,32400,32400,0
|
|
20240628,185200,5330575850,32400,32400,32400,32400,0
|
|
20240628,185100,5330575850,32400,32400,32400,32400,0
|
|
20240628,185000,5330575850,32400,32400,32400,32400,0
|
|
20240628,184900,5330575850,32400,32400,32400,32400,0
|
|
20240628,184800,5330575850,32400,32400,32400,32400,0
|
|
20240628,184700,5330575850,32400,32400,32400,32400,0
|
|
20240628,184600,5330575850,32400,32400,32400,32400,0
|
|
20240628,184500,5330575850,32400,32400,32400,32400,0
|
|
20240628,184400,5330575850,32400,32400,32400,32400,0
|
|
20240628,184300,5330575850,32400,32400,32400,32400,0
|
|
20240628,184200,5330575850,32400,32400,32400,32400,0
|
|
20240628,184100,5330575850,32400,32400,32400,32400,0
|
|
20240628,184000,5330575850,32400,32400,32400,32400,0
|
|
20240628,183900,5330575850,32400,32400,32400,32400,0
|
|
20240628,183800,5330575850,32400,32400,32400,32400,0
|
|
20240628,183700,5330575850,32400,32400,32400,32400,0
|
|
20240628,183600,5330575850,32400,32400,32400,32400,0
|
|
20240628,183500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,183400,5330575850,32400,32400,32400,32400,0
|
|
20240628,183300,5330575850,32400,32400,32400,32400,0
|
|
20240628,183200,5330575850,32400,32400,32400,32400,0
|
|
20240628,183100,5330575850,32400,32400,32400,32400,0
|
|
20240628,183000,5330575850,32400,32400,32400,32400,0
|
|
20240628,182900,5330575850,32400,32400,32400,32400,0
|
|
20240628,182800,5330575850,32400,32400,32400,32400,0
|
|
20240628,182700,5330575850,32400,32400,32400,32400,0
|
|
20240628,182600,5330575850,32400,32400,32400,32400,0
|
|
20240628,182500,5330575850,32400,32400,32400,32400,0
|
|
20240628,182400,5330575850,32400,32400,32400,32400,0
|
|
20240628,182300,5330575850,32400,32400,32400,32400,0
|
|
20240628,182200,5330575850,32400,32400,32400,32400,0
|
|
20240628,182100,5330575850,32400,32400,32400,32400,0
|
|
20240628,182000,5330575850,32400,32400,32400,32400,0
|
|
20240628,181900,5330575850,32400,32400,32400,32400,0
|
|
20240628,181800,5330575850,32400,32400,32400,32400,0
|
|
20240628,181700,5330575850,32400,32400,32400,32400,0
|
|
20240628,181600,5330575850,32400,32400,32400,32400,0
|
|
20240628,181500,5330575850,32400,32400,32400,32400,0
|
|
20240628,181400,5330575850,32400,32400,32400,32400,0
|
|
20240628,181300,5330575850,32400,32400,32400,32400,0
|
|
20240628,181200,5330575850,32400,32400,32400,32400,0
|
|
20240628,181100,5330575850,32400,32400,32400,32400,0
|
|
20240628,181000,5330575850,32400,32400,32400,32400,0
|
|
20240628,180900,5330575850,32400,32400,32400,32400,0
|
|
20240628,180800,5330575850,32400,32400,32400,32400,0
|
|
20240628,180700,5330575850,32400,32400,32400,32400,0
|
|
20240628,180600,5330575850,32400,32400,32400,32400,0
|
|
20240628,180500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,180400,5330575850,32400,32400,32400,32400,0
|
|
20240628,180300,5330575850,32400,32400,32400,32400,0
|
|
20240628,180200,5330575850,32400,32400,32400,32400,0
|
|
20240628,180100,5330575850,32400,32400,32400,32400,0
|
|
20240628,180000,5330575850,32400,32400,32400,32400,0
|
|
20240628,175900,5330575850,32400,32400,32400,32400,0
|
|
20240628,175800,5330575850,32400,32400,32400,32400,0
|
|
20240628,175700,5330575850,32400,32400,32400,32400,0
|
|
20240628,175600,5330575850,32400,32400,32400,32400,0
|
|
20240628,175500,5330575850,32400,32400,32400,32400,0
|
|
20240628,175400,5330575850,32400,32400,32400,32400,0
|
|
20240628,175300,5330575850,32400,32400,32400,32400,0
|
|
20240628,175200,5330575850,32400,32400,32400,32400,0
|
|
20240628,175100,5330575850,32400,32400,32400,32400,0
|
|
20240628,175000,5330575850,32400,32400,32400,32400,0
|
|
20240628,174900,5330575850,32400,32400,32400,32400,0
|
|
20240628,174800,5330575850,32400,32400,32400,32400,0
|
|
20240628,174700,5330575850,32400,32400,32400,32400,0
|
|
20240628,174600,5330575850,32400,32400,32400,32400,0
|
|
20240628,174500,5330575850,32400,32400,32400,32400,0
|
|
20240628,174400,5330575850,32400,32400,32400,32400,0
|
|
20240628,174300,5330575850,32400,32400,32400,32400,0
|
|
20240628,174200,5330575850,32400,32400,32400,32400,0
|
|
20240628,174100,5330575850,32400,32400,32400,32400,0
|
|
20240628,174000,5330575850,32400,32400,32400,32400,0
|
|
20240628,173900,5330575850,32400,32400,32400,32400,0
|
|
20240628,173800,5330575850,32400,32400,32400,32400,0
|
|
20240628,173700,5330575850,32400,32400,32400,32400,0
|
|
20240628,173600,5330575850,32400,32400,32400,32400,0
|
|
20240628,173500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,173400,5330575850,32400,32400,32400,32400,0
|
|
20240628,173300,5330575850,32400,32400,32400,32400,0
|
|
20240628,173200,5330575850,32400,32400,32400,32400,0
|
|
20240628,173100,5330575850,32400,32400,32400,32400,0
|
|
20240628,173000,5330575850,32400,32400,32400,32400,0
|
|
20240628,172900,5330575850,32400,32400,32400,32400,0
|
|
20240628,172800,5330575850,32400,32400,32400,32400,0
|
|
20240628,172700,5330575850,32400,32400,32400,32400,0
|
|
20240628,172600,5330575850,32400,32400,32400,32400,0
|
|
20240628,172500,5330575850,32400,32400,32400,32400,0
|
|
20240628,172400,5330575850,32400,32400,32400,32400,0
|
|
20240628,172300,5330575850,32400,32400,32400,32400,0
|
|
20240628,172200,5330575850,32400,32400,32400,32400,0
|
|
20240628,172100,5330575850,32400,32400,32400,32400,0
|
|
20240628,172000,5330575850,32400,32400,32400,32400,0
|
|
20240628,171900,5330575850,32400,32400,32400,32400,0
|
|
20240628,171800,5330575850,32400,32400,32400,32400,0
|
|
20240628,171700,5330575850,32400,32400,32400,32400,0
|
|
20240628,171600,5330575850,32400,32400,32400,32400,0
|
|
20240628,171500,5330575850,32400,32400,32400,32400,0
|
|
20240628,171400,5330575850,32400,32400,32400,32400,0
|
|
20240628,171300,5330575850,32400,32400,32400,32400,0
|
|
20240628,171200,5330575850,32400,32400,32400,32400,0
|
|
20240628,171100,5330575850,32400,32400,32400,32400,0
|
|
20240628,171000,5330575850,32400,32400,32400,32400,0
|
|
20240628,170900,5330575850,32400,32400,32400,32400,0
|
|
20240628,170800,5330575850,32400,32400,32400,32400,0
|
|
20240628,170700,5330575850,32400,32400,32400,32400,0
|
|
20240628,170600,5330575850,32400,32400,32400,32400,0
|
|
20240628,170500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,170400,5330575850,32400,32400,32400,32400,0
|
|
20240628,170300,5330575850,32400,32400,32400,32400,0
|
|
20240628,170200,5330575850,32400,32400,32400,32400,0
|
|
20240628,170100,5330575850,32400,32400,32400,32400,0
|
|
20240628,170000,5330575850,32400,32400,32400,32400,0
|
|
20240628,165900,5330575850,32400,32400,32400,32400,0
|
|
20240628,165800,5330575850,32400,32400,32400,32400,0
|
|
20240628,165700,5330575850,32400,32400,32400,32400,0
|
|
20240628,165600,5330575850,32400,32400,32400,32400,0
|
|
20240628,165500,5330575850,32400,32400,32400,32400,0
|
|
20240628,165400,5330575850,32400,32400,32400,32400,0
|
|
20240628,165300,5330575850,32400,32400,32400,32400,0
|
|
20240628,165200,5330575850,32400,32400,32400,32400,0
|
|
20240628,165100,5330575850,32400,32400,32400,32400,0
|
|
20240628,165000,5330575850,32400,32400,32400,32400,0
|
|
20240628,164900,5330575850,32400,32400,32400,32400,0
|
|
20240628,164800,5330575850,32400,32400,32400,32400,0
|
|
20240628,164700,5330575850,32400,32400,32400,32400,0
|
|
20240628,164600,5330575850,32400,32400,32400,32400,0
|
|
20240628,164500,5330575850,32400,32400,32400,32400,0
|
|
20240628,164400,5330575850,32400,32400,32400,32400,0
|
|
20240628,164300,5330575850,32400,32400,32400,32400,0
|
|
20240628,164200,5330575850,32400,32400,32400,32400,0
|
|
20240628,164100,5330575850,32400,32400,32400,32400,0
|
|
20240628,164000,5330575850,32400,32400,32400,32400,0
|
|
20240628,163900,5330575850,32400,32400,32400,32400,0
|
|
20240628,163800,5330575850,32400,32400,32400,32400,0
|
|
20240628,163700,5330575850,32400,32400,32400,32400,0
|
|
20240628,163600,5330575850,32400,32400,32400,32400,0
|
|
20240628,163500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,163400,5330575850,32400,32400,32400,32400,0
|
|
20240628,163300,5330575850,32400,32400,32400,32400,0
|
|
20240628,163200,5330575850,32400,32400,32400,32400,0
|
|
20240628,163100,5330575850,32400,32400,32400,32400,0
|
|
20240628,163000,5330575850,32400,32400,32400,32400,0
|
|
20240628,162900,5330575850,32400,32400,32400,32400,0
|
|
20240628,162800,5330575850,32400,32400,32400,32400,0
|
|
20240628,162700,5330575850,32400,32400,32400,32400,0
|
|
20240628,162600,5330575850,32400,32400,32400,32400,0
|
|
20240628,162500,5330575850,32400,32400,32400,32400,0
|
|
20240628,162400,5330575850,32400,32400,32400,32400,0
|
|
20240628,162300,5330575850,32400,32400,32400,32400,0
|
|
20240628,162200,5330575850,32400,32400,32400,32400,0
|
|
20240628,162100,5330575850,32400,32400,32400,32400,0
|
|
20240628,162000,5330575850,32400,32400,32400,32400,0
|
|
20240628,161900,5330575850,32400,32400,32400,32400,0
|
|
20240628,161800,5330575850,32400,32400,32400,32400,0
|
|
20240628,161700,5330575850,32400,32400,32400,32400,0
|
|
20240628,161600,5330575850,32400,32400,32400,32400,0
|
|
20240628,161500,5330575850,32400,32400,32400,32400,0
|
|
20240628,161400,5330575850,32400,32400,32400,32400,0
|
|
20240628,161300,5330575850,32400,32400,32400,32400,0
|
|
20240628,161200,5330575850,32400,32400,32400,32400,0
|
|
20240628,161100,5330575850,32400,32400,32400,32400,0
|
|
20240628,161000,5330575850,32400,32400,32400,32400,0
|
|
20240628,160900,5330575850,32400,32400,32400,32400,0
|
|
20240628,160800,5330575850,32400,32400,32400,32400,0
|
|
20240628,160700,5330575850,32400,32400,32400,32400,0
|
|
20240628,160600,5330575850,32400,32400,32400,32400,0
|
|
20240628,160500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,160400,5330575850,32400,32400,32400,32400,0
|
|
20240628,160300,5330575850,32400,32400,32400,32400,0
|
|
20240628,160200,5330575850,32400,32400,32400,32400,0
|
|
20240628,160100,5330575850,32400,32400,32400,32400,0
|
|
20240628,160000,5330575850,32400,32400,32400,32400,0
|
|
20240628,155900,5330575850,32400,32400,32400,32400,0
|
|
20240628,155800,5330575850,32400,32400,32400,32400,0
|
|
20240628,155700,5330575850,32400,32400,32400,32400,0
|
|
20240628,155600,5330575850,32400,32400,32400,32400,0
|
|
20240628,155500,5330575850,32400,32400,32400,32400,0
|
|
20240628,155400,5330575850,32400,32400,32400,32400,0
|
|
20240628,155300,5330575850,32400,32400,32400,32400,0
|
|
20240628,155200,5330575850,32400,32400,32400,32400,0
|
|
20240628,155100,5330575850,32400,32400,32400,32400,0
|
|
20240628,155000,5330575850,32400,32400,32400,32400,0
|
|
20240628,154900,5330575850,32400,32400,32400,32400,0
|
|
20240628,154800,5330575850,32400,32400,32400,32400,0
|
|
20240628,154700,5330575850,32400,32400,32400,32400,0
|
|
20240628,154600,5330575850,32400,32400,32400,32400,0
|
|
20240628,154500,5330575850,32400,32400,32400,32400,0
|
|
20240628,154400,5330575850,32400,32400,32400,32400,0
|
|
20240628,154300,5330575850,32400,32400,32400,32400,0
|
|
20240628,154200,5330575850,32400,32400,32400,32400,0
|
|
20240628,154100,5330575850,32400,32400,32400,32400,0
|
|
20240628,154000,5330575850,32400,32400,32400,32400,0
|
|
20240628,153900,5330575850,32400,32400,32400,32400,0
|
|
20240628,153800,5330575850,32400,32400,32400,32400,0
|
|
20240628,153700,5330575850,32400,32400,32400,32400,0
|
|
20240628,153600,5330575850,32400,32400,32400,32400,0
|
|
20240628,153500,5330575850,32400,32400,32400,32400,7058
|
|
20240628,153400,5330575850,32400,32400,32400,32400,0
|
|
20240628,153300,5330575850,32400,32400,32400,32400,0
|
|
20240628,153200,5330575850,32400,32400,32400,32400,0
|
|
20240628,153100,5330575850,32400,32400,32400,32400,0
|
|
20240628,153000,5330575850,32400,32400,32400,32400,7058
|
|
20240628,152900,5101896650,32450,32450,32450,32450,0
|
|
20240628,152800,5101896650,32450,32450,32450,32450,0
|
|
20240628,152700,5101896650,32450,32450,32450,32450,0
|
|
20240628,152600,5101896650,32450,32450,32450,32450,0
|
|
20240628,152500,5101896650,32450,32450,32450,32450,0
|
|
20240628,152400,5101896650,32450,32450,32450,32450,0
|
|
20240628,152300,5101896650,32450,32450,32450,32450,0
|
|
20240628,152200,5101896650,32450,32450,32450,32450,0
|
|
20240628,152100,5101896650,32450,32450,32450,32450,0
|
|
20240628,152000,5101896650,32450,32450,32450,32450,0
|
|
20240628,151900,5101896650,32450,32400,32450,32400,690
|
|
20240628,151800,5079512850,32400,32400,32400,32350,214
|
|
20240628,151700,5072579500,32350,32350,32450,32350,424
|
|
20240628,151600,5058842450,32350,32350,32350,32300,1222
|
|
20240628,151500,5019324100,32300,32300,32350,32300,271
|
|
20240628,151400,5010570600,32300,32300,32350,32300,512
|
|
20240628,151300,4994029800,32300,32300,32350,32250,2377
|
|
20240628,151200,4917252600,32350,32300,32350,32300,287
|
|
20240628,151100,4907972800,32300,32350,32400,32300,553
|
|
20240628,151000,4890085250,32350,32400,32400,32350,34
|
|
20240628,150900,4888985000,32350,32300,32350,32300,446
|
|
20240628,150800,4874560250,32350,32300,32350,32300,282
|
|
20240628,150700,4865440700,32300,32450,32450,32300,1162
|
|
20240628,150600,4827849600,32400,32450,32450,32350,181
|
|
20240628,150500,4821987850,32400,32350,32400,32300,156
|
|
20240628,150400,4816939150,32350,32300,32350,32300,1081
|
|
20240628,150300,4781996550,32300,32300,32300,32250,739
|
|
20240628,150200,4758128250,32300,32350,32350,32250,851
|
|
20240628,150100,4730642100,32300,32300,32300,32300,33
|
|
20240628,150000,4729576200,32350,32300,32350,32300,78
|
|
20240628,145900,4727055550,32300,32300,32350,32250,163
|
|
20240628,145800,4721790300,32300,32300,32300,32250,708
|
|
20240628,145700,4698922050,32300,32300,32350,32300,87
|
|
20240628,145600,4696111450,32300,32250,32300,32250,1425
|
|
20240628,145500,4650110900,32300,32350,32350,32250,590
|
|
20240628,145400,4631056950,32300,32300,32350,32300,328
|
|
20240628,145300,4620461750,32300,32300,32350,32300,348
|
|
20240628,145200,4609220350,32300,32300,32300,32300,541
|
|
20240628,145100,4591746050,32300,32300,32300,32300,208
|
|
20240628,145000,4585027650,32300,32300,32300,32250,1327
|
|
20240628,144900,4542168150,32300,32300,32350,32250,1188
|
|
20240628,144800,4503812500,32350,32300,32350,32250,1464
|
|
20240628,144700,4456525250,32300,32350,32350,32300,562
|
|
20240628,144600,4438371450,32300,32350,32450,32300,13302
|
|
20240628,144500,4008561550,32350,32400,32450,32350,2393
|
|
20240628,144400,3931074900,32350,32350,32400,32350,233
|
|
20240628,144300,3923535800,32400,32350,32400,32350,63
|
|
20240628,144200,3921497600,32350,32400,32400,32350,592
|
|
20240628,144100,3902319400,32400,32400,32450,32400,93
|
|
20240628,144000,3899305500,32400,32400,32450,32400,249
|
|
20240628,143900,3891227750,32400,32450,32450,32400,55
|
|
20240628,143800,3889445600,32450,32400,32500,32400,1319
|
|
20240628,143700,3846648550,32400,32400,32450,32400,1120
|
|
20240628,143600,3810359550,32450,32400,32450,32400,81
|
|
20240628,143500,3807735050,32400,32400,32450,32400,294
|
|
20240628,143400,3798209150,32400,32450,32450,32400,46
|
|
20240628,143300,3796718600,32400,32450,32450,32400,288
|
|
20240628,143200,3787375650,32450,32450,32450,32450,64
|
|
20240628,143100,3785298850,32500,32500,32500,32450,31
|
|
20240628,143000,3784291450,32450,32500,32500,32450,73
|
|
20240628,142900,3781921800,32500,32450,32500,32400,1384
|
|
20240628,142800,3737011550,32450,32450,32500,32450,71
|
|
20240628,142700,3734707100,32500,32500,32500,32450,219
|
|
20240628,142600,3727592200,32500,32450,32500,32450,222
|
|
20240628,142500,3720382100,32450,32400,32450,32350,667
|
|
20240628,142400,3698772400,32450,32500,32500,32400,629
|
|
20240628,142300,3678385950,32450,32450,32450,32400,341
|
|
20240628,142200,3667327100,32400,32500,32500,32400,503
|
|
20240628,142100,3651002950,32500,32450,32500,32450,652
|
|
20240628,142000,3629842600,32450,32400,32500,32400,936
|
|
20240628,141900,3599497300,32350,32400,32400,32350,1026
|
|
20240628,141800,3566256600,32400,32450,32500,32400,850
|
|
20240628,141700,3538701600,32450,32450,32450,32400,88
|
|
20240628,141600,3535846450,32450,32450,32500,32400,819
|
|
20240628,141500,3509305150,32400,32500,32500,32400,2161
|
|
20240628,141400,3439178200,32500,32500,32500,32450,862
|
|
20240628,141300,3411175700,32450,32400,32500,32400,3108
|
|
20240628,141200,3310417300,32400,32500,32500,32400,127
|
|
20240628,141100,3306293400,32500,32450,32550,32450,2243
|
|
20240628,141000,3233439750,32450,32450,32500,32450,186
|
|
20240628,140900,3227398200,32500,32450,32500,32450,580
|
|
20240628,140800,3208575900,32500,32450,32500,32450,174
|
|
20240628,140700,3202929100,32500,32500,32500,32450,175
|
|
20240628,140600,3197242750,32450,32500,32500,32450,724
|
|
20240628,140500,3173718400,32500,32500,32550,32500,142
|
|
20240628,140400,3169102050,32500,32500,32550,32450,285
|
|
20240628,140300,3159842100,32450,32450,32550,32450,251
|
|
20240628,140200,3151692250,32500,32500,32550,32450,1441
|
|
20240628,140100,3104855950,32500,32500,32550,32500,262
|
|
20240628,140000,3096340250,32500,32550,32550,32450,1172
|
|
20240628,135900,3058247550,32550,32550,32600,32550,241
|
|
20240628,135800,3050400050,32550,32500,32600,32500,402
|
|
20240628,135700,3037314000,32550,32550,32550,32500,89
|
|
20240628,135600,3034419950,32500,32550,32600,32500,163
|
|
20240628,135500,3029115450,32550,32600,32600,32500,446
|
|
20240628,135400,3014595300,32550,32600,32600,32500,1666
|
|
20240628,135300,2960380450,32550,32600,32650,32500,6645
|
|
20240628,135200,2744319550,32650,32650,32700,32600,471
|
|
20240628,135100,2728944050,32650,32700,32750,32650,209
|
|
20240628,135000,2722114450,32700,32650,32700,32650,937
|
|
20240628,134900,2691492550,32650,32650,32650,32600,43
|
|
20240628,134800,2690089750,32650,32600,32650,32600,27
|
|
20240628,134700,2689208850,32650,32650,32650,32500,4128
|
|
20240628,134600,2554738150,32700,32650,32700,32650,351
|
|
20240628,134500,2543273800,32700,32650,32700,32650,129
|
|
20240628,134400,2539059100,32700,32700,32700,32650,123
|
|
20240628,134300,2535041700,32650,32700,32700,32650,105
|
|
20240628,134200,2531612100,32700,32700,32700,32650,164
|
|
20240628,134100,2526251300,32700,32750,32750,32650,109
|
|
20240628,134000,2522688950,32700,32700,32700,32650,53
|
|
20240628,133900,2520956000,32700,32750,32750,32700,105
|
|
20240628,133800,2517519400,32650,32750,32750,32650,286
|
|
20240628,133700,2508165150,32700,32750,32750,32700,129
|
|
20240628,133600,2503946200,32750,32750,32750,32750,79
|
|
20240628,133500,2501358950,32750,32700,32750,32650,5224
|
|
20240628,133400,2330303700,32700,32700,32700,32650,304
|
|
20240628,133300,2320369500,32700,32700,32700,32700,48
|
|
20240628,133200,2318799900,32650,32700,32700,32650,67
|
|
20240628,133100,2316611750,32700,32700,32750,32650,406
|
|
20240628,133000,2303335750,32700,32850,32850,32700,2485
|
|
20240628,132900,2221973550,32850,32850,32900,32800,97
|
|
20240628,132800,2218789500,32900,32850,32900,32850,137
|
|
20240628,132700,2214286350,32850,32900,32900,32800,118
|
|
20240628,132600,2210410500,32800,32800,32850,32800,164
|
|
20240628,132500,2205026800,32800,32800,32850,32800,126
|
|
20240628,132400,2200891200,32800,32850,32850,32800,135
|
|
20240628,132300,2196459100,32800,32850,32850,32800,188
|
|
20240628,132200,2190287700,32850,32800,32850,32800,153
|
|
20240628,132100,2185265350,32800,32800,32850,32800,182
|
|
20240628,132000,2179290100,32800,32800,32850,32800,237
|
|
20240628,131900,2171508850,32850,32950,32950,32850,579
|
|
20240628,131800,2152484500,32900,32900,32950,32900,115
|
|
20240628,131700,2148697400,32850,32900,32950,32850,111
|
|
20240628,131600,2145043750,32900,32900,32900,32900,101
|
|
20240628,131500,2141720850,32950,32900,32950,32900,25
|
|
20240628,131400,2140897750,32950,32950,33000,32950,127
|
|
20240628,131300,2136710750,32900,32900,32950,32900,97
|
|
20240628,131200,2133518100,32900,32950,32950,32900,56
|
|
20240628,131100,2131673050,32950,33000,33000,32900,114
|
|
20240628,131000,2127919050,32900,32950,32950,32900,170
|
|
20240628,130900,2122320200,33000,32950,33000,32950,24
|
|
20240628,130800,2121528850,32900,32950,32950,32900,81
|
|
20240628,130700,2118863550,32900,32900,32950,32900,65
|
|
20240628,130600,2116724450,32900,32850,32950,32850,156
|
|
20240628,130500,2111587400,32850,32900,32900,32850,80
|
|
20240628,130400,2108958850,32850,32950,32950,32850,70
|
|
20240628,130300,2106655600,32950,32900,33000,32900,36
|
|
20240628,130200,2105469400,32850,32950,32950,32850,121
|
|
20240628,130100,2101487450,32900,32950,32950,32850,83
|
|
20240628,130000,2098756650,32950,32850,32950,32850,58
|
|
20240628,125900,2096845850,32900,32950,32950,32850,129
|
|
20240628,125800,2092600900,32900,32950,32950,32850,153
|
|
20240628,125700,2087566550,32950,32900,33000,32900,32
|
|
20240628,125600,2086513050,32900,32900,32900,32900,241
|
|
20240628,125500,2078584150,32900,32950,32950,32900,110
|
|
20240628,125400,2074962700,32950,32950,33000,32950,113
|
|
20240628,125300,2071235800,32850,32900,32950,32850,117
|
|
20240628,125200,2067387850,32950,32900,32950,32900,122
|
|
20240628,125100,2063370600,32950,32900,32950,32900,56
|
|
20240628,125000,2061527900,32950,32950,32950,32900,119
|
|
20240628,124900,2057609100,32950,32900,32950,32900,131
|
|
20240628,124800,2053295650,32950,32900,32950,32900,58
|
|
20240628,124700,2051387050,32950,32950,32950,32900,111
|
|
20240628,124600,2047731950,32950,32950,32950,32900,143
|
|
20240628,124500,2043023650,32900,32950,32950,32900,124
|
|
20240628,124400,2038943000,32900,32950,32950,32900,75
|
|
20240628,124300,2036472800,32950,32950,32950,32900,58
|
|
20240628,124200,2034564200,32900,32900,32950,32850,103
|
|
20240628,124100,2031177100,32950,32950,32950,32900,63
|
|
20240628,124000,2029103400,32850,32900,32900,32850,2563
|
|
20240628,123900,1944784250,32850,32900,32900,32800,193
|
|
20240628,123800,1938447700,32850,32900,32900,32850,179
|
|
20240628,123700,1932559100,32800,32900,32950,32800,297
|
|
20240628,123600,1922810050,32900,32900,32950,32850,67
|
|
20240628,123500,1920605750,32950,32900,32950,32900,78
|
|
20240628,123400,1918035800,32900,32900,32900,32850,161
|
|
20240628,123300,1912742900,32900,32850,32950,32850,108
|
|
20240628,123200,1909191750,32950,32850,32950,32850,147
|
|
20240628,123100,1904357000,32900,32950,32950,32900,19
|
|
20240628,123000,1903731350,32950,32900,32950,32850,2062
|
|
20240628,122900,1835888500,32900,32900,32900,32850,53
|
|
20240628,122800,1834146350,32850,32900,32900,32850,245
|
|
20240628,122700,1826095600,32900,32900,32900,32850,198
|
|
20240628,122600,1819584900,32850,32900,32900,32850,121
|
|
20240628,122500,1815609600,32850,32850,32900,32800,776
|
|
20240628,122400,1790118550,32850,33000,33000,32850,575
|
|
20240628,122300,1771219650,33000,32950,33050,32950,86
|
|
20240628,122200,1768385800,32900,33050,33050,32900,109
|
|
20240628,122100,1764799250,32950,33000,33000,32900,129
|
|
20240628,122000,1760550150,33000,32900,33050,32900,24
|
|
20240628,121900,1759758500,32950,33050,33050,32950,159
|
|
20240628,121800,1754510500,33050,32950,33050,32950,123
|
|
20240628,121700,1750456300,33000,33000,33050,33000,111
|
|
20240628,121600,1746792900,32950,33050,33050,32950,99
|
|
20240628,121500,1743528500,32950,32950,33000,32950,132
|
|
20240628,121400,1739175400,32950,32950,32950,32950,63
|
|
20240628,121300,1737099550,32950,32950,33000,32900,173
|
|
20240628,121200,1731398850,32950,32900,32950,32900,74
|
|
20240628,121100,1728963650,32900,32950,32950,32900,139
|
|
20240628,121000,1724385300,32950,32900,32950,32900,104
|
|
20240628,120900,1720961150,32950,32950,32950,32900,76
|
|
20240628,120800,1718460050,32900,32950,32950,32900,56
|
|
20240628,120700,1716616700,32950,32900,32950,32900,145
|
|
20240628,120600,1711842550,32850,32850,32900,32850,127
|
|
20240628,120500,1707668100,32900,32850,32950,32850,93
|
|
20240628,120400,1704609200,32850,32900,32900,32850,82
|
|
20240628,120300,1701914400,32900,32950,32950,32850,154
|
|
20240628,120200,1696844550,32950,32950,32950,32900,54
|
|
20240628,120100,1695065400,32850,32850,32900,32850,81
|
|
20240628,120000,1692403750,32900,32900,32950,32850,172
|
|
20240628,115900,1686747300,32900,32900,32900,32900,93
|
|
20240628,115800,1683687600,32850,32900,32900,32850,80
|
|
20240628,115700,1681058950,32850,32900,32950,32850,157
|
|
20240628,115600,1675900650,32900,32900,32950,32850,132
|
|
20240628,115500,1671557900,32850,32900,32900,32850,154
|
|
20240628,115400,1666498000,32900,32950,32950,32850,373
|
|
20240628,115300,1654243300,32900,32900,32950,32850,113
|
|
20240628,115200,1650527800,32900,32950,32950,32850,73
|
|
20240628,115100,1648127750,32950,32900,32950,32900,150
|
|
20240628,115000,1643188400,32900,32950,32950,32850,55
|
|
20240628,114900,1641379500,32950,32950,32950,32850,408
|
|
20240628,114800,1627975850,32950,32950,32950,32850,133
|
|
20240628,114700,1623601600,32950,32850,33000,32850,115
|
|
20240628,114600,1619818500,32900,32900,32900,32850,93
|
|
20240628,114500,1616762300,32900,33000,33000,32850,206
|
|
20240628,114400,1609987150,33000,32900,33000,32900,40
|
|
20240628,114300,1608669350,32900,32900,33000,32900,108
|
|
20240628,114200,1605113800,32900,32900,32900,32850,200
|
|
20240628,114100,1598538300,32900,32850,32900,32850,48
|
|
20240628,114000,1596960000,32850,32900,32900,32850,79
|
|
20240628,113900,1594363550,32900,32850,32900,32800,473
|
|
20240628,113800,1578823100,32900,32900,32900,32850,404
|
|
20240628,113700,1565549300,32950,32950,33000,32900,59
|
|
20240628,113600,1563606900,32950,32950,33000,32900,119
|
|
20240628,113500,1559689750,32950,32900,32950,32850,92
|
|
20240628,113400,1556664750,32900,32900,32900,32850,96
|
|
20240628,113300,1553507750,32900,32950,32950,32850,62
|
|
20240628,113200,1551468450,32950,32850,32950,32850,92
|
|
20240628,113100,1548444600,33000,32950,33000,32900,141
|
|
20240628,113000,1543794700,32950,32850,33000,32850,134
|
|
20240628,112900,1539386650,32900,32900,32900,32850,83
|
|
20240628,112800,1536657450,32900,32950,33000,32900,158
|
|
20240628,112700,1531458050,33000,32950,33000,32950,91
|
|
20240628,112600,1528458900,32900,33000,33000,32900,164
|
|
20240628,112500,1523056450,33000,32950,33000,32900,106
|
|
20240628,112400,1519561300,32950,33000,33000,32950,120
|
|
20240628,112300,1515605400,33000,32950,33000,32900,141
|
|
20240628,112200,1510960200,32950,32950,32950,32900,67
|
|
20240628,112100,1508753450,32950,33000,33000,32900,67
|
|
20240628,112000,1506547050,33000,32950,33000,32900,138
|
|
20240628,111900,1502002500,32950,32950,32950,32900,164
|
|
20240628,111800,1496601100,32950,32950,33000,32900,125
|
|
20240628,111700,1492484700,32950,32900,32950,32900,137
|
|
20240628,111600,1487974150,32950,32950,32950,32900,133
|
|
20240628,111500,1483593500,32950,32950,33050,32900,267
|
|
20240628,111400,1474794600,33000,32950,33000,32900,137
|
|
20240628,111300,1470283800,32900,32950,32950,32900,68
|
|
20240628,111200,1468045450,32950,32950,33000,32900,158
|
|
20240628,111100,1462842300,32950,32950,33000,32900,203
|
|
20240628,111000,1456158000,32950,32950,32950,32950,27
|
|
20240628,110900,1455268350,32950,32950,32950,32900,160
|
|
20240628,110800,1449999200,32950,32950,33000,32900,123
|
|
20240628,110700,1445951050,33000,32950,33000,32950,91
|
|
20240628,110600,1442952550,32950,33000,33000,32900,195
|
|
20240628,110500,1436530750,32950,32950,32950,32900,83
|
|
20240628,110400,1433798600,32950,32950,33000,32950,57
|
|
20240628,110300,1431920400,32950,32900,33000,32900,255
|
|
20240628,110200,1423520350,32900,32950,32950,32800,199
|
|
20240628,110100,1416985550,32950,32950,33000,32950,37
|
|
20240628,110000,1415766100,32950,33000,33000,32900,360
|
|
20240628,105900,1403902600,33000,32900,33000,32900,191
|
|
20240628,105800,1397613850,32950,32900,33000,32900,72
|
|
20240628,105700,1395243200,32900,32950,32950,32850,74
|
|
20240628,105600,1392808100,32950,32950,32950,32900,73
|
|
20240628,105500,1390405500,32950,32950,32950,32900,106
|
|
20240628,105400,1386916350,32950,32900,32950,32850,103
|
|
20240628,105300,1383526400,32900,32850,32900,32800,100
|
|
20240628,105200,1380243400,32850,32900,32900,32850,65
|
|
20240628,105100,1378105550,32900,32800,32900,32800,180
|
|
20240628,105000,1372192300,32850,32850,32850,32800,105
|
|
20240628,104900,1368747050,32850,32850,32850,32800,82
|
|
20240628,104800,1366054150,32850,32900,32900,32800,96
|
|
20240628,104700,1362903050,32800,32850,32900,32800,220
|
|
20240628,104600,1355680800,32800,32850,32900,32800,50
|
|
20240628,104500,1354040350,32850,32850,32900,32850,121
|
|
20240628,104400,1350065050,32900,32850,32900,32850,127
|
|
20240628,104300,1345889850,32850,32850,32850,32800,37
|
|
20240628,104200,1344674550,32850,32900,32900,32800,69
|
|
20240628,104100,1342410200,32850,32900,32900,32850,308
|
|
20240628,104000,1332280700,32900,32850,32900,32800,310
|
|
20240628,103900,1322087000,32800,32850,32850,32750,542
|
|
20240628,103800,1304290050,32750,32700,32850,32700,116
|
|
20240628,103700,1300487550,32800,32700,32850,32700,218
|
|
20240628,103600,1293354100,32750,32800,32800,32750,124
|
|
20240628,103500,1289290400,32850,32800,32850,32750,180
|
|
20240628,103400,1283385550,32800,32850,32850,32700,74
|
|
20240628,103300,1280957150,32700,32800,32850,32700,296
|
|
20240628,103200,1271256700,32750,32750,32750,32700,226
|
|
20240628,103100,1263859350,32750,32750,32750,32750,184
|
|
20240628,103000,1257833350,32750,32800,32800,32750,163
|
|
20240628,102900,1252491800,32800,32850,32850,32800,218
|
|
20240628,102800,1245341300,32800,32800,32850,32800,154
|
|
20240628,102700,1240286350,32800,32850,32850,32800,88
|
|
20240628,102600,1237396800,32800,32800,32850,32800,113
|
|
20240628,102500,1233690200,32800,32800,32800,32800,50
|
|
20240628,102400,1232050200,32800,32850,32850,32800,191
|
|
20240628,102300,1225779400,32850,32800,32850,32800,107
|
|
20240628,102200,1222267100,32800,33000,33000,32800,1140
|
|
20240628,102100,1184782200,32950,32900,32950,32900,52
|
|
20240628,102000,1183071300,32950,33000,33000,32950,150
|
|
20240628,101900,1178123900,32950,32900,32950,32900,83
|
|
20240628,101800,1175390550,32900,32950,32950,32900,10
|
|
20240628,101700,1175061200,32950,33000,33000,32950,24
|
|
20240628,101600,1174269700,33000,32950,33000,32950,170
|
|
20240628,101500,1168668150,32900,32900,32900,32900,164
|
|
20240628,101400,1163272550,32950,32900,32950,32900,9
|
|
20240628,101300,1162976150,32950,32950,32950,32900,92
|
|
20240628,101200,1159946250,32900,33000,33000,32900,93
|
|
20240628,101100,1156878450,33000,32950,33000,32900,350
|
|
20240628,101000,1145350550,32900,32900,32950,32900,90
|
|
20240628,100900,1142386550,32900,32850,32900,32850,14
|
|
20240628,100800,1141926100,32900,32900,32900,32900,454
|
|
20240628,100700,1126989500,32850,32900,32900,32850,216
|
|
20240628,100600,1119889750,32900,32850,32900,32850,53
|
|
20240628,100500,1118147750,32850,32850,32900,32850,613
|
|
20240628,100400,1098008250,32800,32750,32850,32750,401
|
|
20240628,100300,1084857350,32750,32750,32800,32750,57
|
|
20240628,100200,1082989900,32800,32800,32800,32800,46
|
|
20240628,100100,1081481100,32800,32700,32800,32700,94
|
|
20240628,100000,1078398150,32750,32700,32750,32700,24
|
|
20240628,095900,1077612300,32750,32700,32750,32700,72
|
|
20240628,095800,1075257750,32650,32700,32700,32650,7
|
|
20240628,095700,1075029000,32650,32650,32650,32650,11
|
|
20240628,095600,1074669850,32650,32600,32700,32550,338
|
|
20240628,095500,1063645550,32600,32600,32600,32600,7
|
|
20240628,095400,1063417350,32650,32650,32650,32650,125
|
|
20240628,095300,1059336100,32650,32650,32650,32600,399
|
|
20240628,095200,1046310450,32600,32600,32600,32550,96
|
|
20240628,095100,1043183850,32600,32600,32600,32550,63
|
|
20240628,095000,1041132750,32550,32550,32600,32550,131
|
|
20240628,094900,1036868650,32550,32600,32600,32500,103
|
|
20240628,094800,1033513850,32650,32600,32650,32550,2467
|
|
20240628,094700,953177350,32600,32600,32650,32600,35
|
|
20240628,094600,952036300,32600,32600,32600,32600,54
|
|
20240628,094500,950275900,32600,32600,32600,32600,0
|
|
20240628,094400,950275900,32600,32650,32650,32600,91
|
|
20240628,094300,947304950,32650,32650,32650,32650,30
|
|
20240628,094200,946325450,32600,32700,32700,32600,1005
|
|
20240628,094100,913512250,32650,32650,32650,32600,131
|
|
20240628,094000,909236500,32650,32650,32650,32650,134
|
|
20240628,093900,904861400,32650,32700,32700,32650,203
|
|
20240628,093800,898223450,32700,32700,32700,32700,87
|
|
20240628,093700,895378550,32700,32700,32700,32700,53
|
|
20240628,093600,893645450,32700,32750,32750,32700,107
|
|
20240628,093500,890142650,32750,32700,32750,32700,186
|
|
20240628,093400,884051300,32700,32700,32750,32700,329
|
|
20240628,093300,873281350,32600,32600,32600,32600,22
|
|
20240628,093200,872564150,32600,32700,32700,32600,192
|
|
20240628,093100,866295950,32650,32700,32700,32650,43
|
|
20240628,093000,864891750,32700,32750,32750,32650,36
|
|
20240628,092900,863714650,32750,32650,32750,32650,124
|
|
20240628,092800,859658300,32650,32650,32650,32650,0
|
|
20240628,092700,859658300,32650,32700,32700,32650,1004
|
|
20240628,092600,826861150,32700,32750,32750,32700,65
|
|
20240628,092500,824733950,32700,32700,32700,32700,130
|
|
20240628,092400,820482950,32650,32700,32700,32650,312
|
|
20240628,092300,810280700,32750,32750,32750,32750,3
|
|
20240628,092200,810182450,32700,32700,32700,32700,3
|
|
20240628,092100,810084350,32750,32700,32800,32700,6
|
|
20240628,092000,809888000,32700,32750,32750,32700,130
|
|
20240628,091900,805635950,32750,32750,32750,32750,3
|
|
20240628,091800,805537700,32650,32750,32750,32600,125
|
|
20240628,091700,801456800,32850,32850,32850,32850,1
|
|
20240628,091600,801423950,32700,32700,32900,32700,122
|
|
20240628,091500,797434350,32700,32800,32800,32700,56
|
|
20240628,091400,795602400,32750,32800,32800,32700,130
|
|
20240628,091300,791344550,32800,32800,32800,32800,29
|
|
20240628,091200,790393350,32800,32750,32800,32750,131
|
|
20240628,091100,786103000,32750,32650,32750,32650,197
|
|
20240628,091000,779666100,32650,32700,32700,32650,20
|
|
20240628,090900,779013000,32650,32600,32750,32600,223
|
|
20240628,090800,771734250,32550,32500,32600,32500,65
|
|
20240628,090700,769617750,32600,32650,32650,32500,731
|
|
20240628,090600,745813700,32600,32650,32650,32600,496
|
|
20240628,090500,729621850,32700,32750,32750,32650,499
|
|
20240628,090400,713294300,32600,32600,32600,32600,4122
|
|
20240628,090300,578917100,32550,32550,32600,32500,1138
|
|
20240628,090200,541887700,32550,32550,32550,32100,3142
|
|
20240628,090100,440498150,32550,32700,32750,32500,6362
|
|
20240628,090000,233122300,32750,32800,32800,32650,7117
|