767 lines
41 KiB
CSV
767 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,214400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,214300,33258642330,21350,21350,21350,21350,0
|
|
20240625,214200,33258642330,21350,21350,21350,21350,0
|
|
20240625,214100,33258642330,21350,21350,21350,21350,0
|
|
20240625,214000,33258642330,21350,21350,21350,21350,0
|
|
20240625,213900,33258642330,21350,21350,21350,21350,0
|
|
20240625,213800,33258642330,21350,21350,21350,21350,0
|
|
20240625,213700,33258642330,21350,21350,21350,21350,0
|
|
20240625,213600,33258642330,21350,21350,21350,21350,0
|
|
20240625,213500,33258642330,21350,21350,21350,21350,0
|
|
20240625,213400,33258642330,21350,21350,21350,21350,0
|
|
20240625,213300,33258642330,21350,21350,21350,21350,0
|
|
20240625,213200,33258642330,21350,21350,21350,21350,0
|
|
20240625,213100,33258642330,21350,21350,21350,21350,0
|
|
20240625,213000,33258642330,21350,21350,21350,21350,0
|
|
20240625,212900,33258642330,21350,21350,21350,21350,0
|
|
20240625,212800,33258642330,21350,21350,21350,21350,0
|
|
20240625,212700,33258642330,21350,21350,21350,21350,0
|
|
20240625,212600,33258642330,21350,21350,21350,21350,0
|
|
20240625,212500,33258642330,21350,21350,21350,21350,0
|
|
20240625,212400,33258642330,21350,21350,21350,21350,0
|
|
20240625,212300,33258642330,21350,21350,21350,21350,0
|
|
20240625,212200,33258642330,21350,21350,21350,21350,0
|
|
20240625,212100,33258642330,21350,21350,21350,21350,0
|
|
20240625,212000,33258642330,21350,21350,21350,21350,0
|
|
20240625,211900,33258642330,21350,21350,21350,21350,0
|
|
20240625,211800,33258642330,21350,21350,21350,21350,0
|
|
20240625,211700,33258642330,21350,21350,21350,21350,0
|
|
20240625,211600,33258642330,21350,21350,21350,21350,0
|
|
20240625,211500,33258642330,21350,21350,21350,21350,0
|
|
20240625,211400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,211300,33258642330,21350,21350,21350,21350,0
|
|
20240625,211200,33258642330,21350,21350,21350,21350,0
|
|
20240625,211100,33258642330,21350,21350,21350,21350,0
|
|
20240625,211000,33258642330,21350,21350,21350,21350,0
|
|
20240625,210900,33258642330,21350,21350,21350,21350,0
|
|
20240625,210800,33258642330,21350,21350,21350,21350,0
|
|
20240625,210700,33258642330,21350,21350,21350,21350,0
|
|
20240625,210600,33258642330,21350,21350,21350,21350,0
|
|
20240625,210500,33258642330,21350,21350,21350,21350,0
|
|
20240625,210400,33258642330,21350,21350,21350,21350,0
|
|
20240625,210300,33258642330,21350,21350,21350,21350,0
|
|
20240625,210200,33258642330,21350,21350,21350,21350,0
|
|
20240625,210100,33258642330,21350,21350,21350,21350,0
|
|
20240625,210000,33258642330,21350,21350,21350,21350,0
|
|
20240625,205900,33258642330,21350,21350,21350,21350,0
|
|
20240625,205800,33258642330,21350,21350,21350,21350,0
|
|
20240625,205700,33258642330,21350,21350,21350,21350,0
|
|
20240625,205600,33258642330,21350,21350,21350,21350,0
|
|
20240625,205500,33258642330,21350,21350,21350,21350,0
|
|
20240625,205400,33258642330,21350,21350,21350,21350,0
|
|
20240625,205300,33258642330,21350,21350,21350,21350,0
|
|
20240625,205200,33258642330,21350,21350,21350,21350,0
|
|
20240625,205100,33258642330,21350,21350,21350,21350,0
|
|
20240625,205000,33258642330,21350,21350,21350,21350,0
|
|
20240625,204900,33258642330,21350,21350,21350,21350,0
|
|
20240625,204800,33258642330,21350,21350,21350,21350,0
|
|
20240625,204700,33258642330,21350,21350,21350,21350,0
|
|
20240625,204600,33258642330,21350,21350,21350,21350,0
|
|
20240625,204500,33258642330,21350,21350,21350,21350,0
|
|
20240625,204400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,204300,33258642330,21350,21350,21350,21350,0
|
|
20240625,204200,33258642330,21350,21350,21350,21350,0
|
|
20240625,204100,33258642330,21350,21350,21350,21350,0
|
|
20240625,204000,33258642330,21350,21350,21350,21350,0
|
|
20240625,203900,33258642330,21350,21350,21350,21350,0
|
|
20240625,203800,33258642330,21350,21350,21350,21350,0
|
|
20240625,203700,33258642330,21350,21350,21350,21350,0
|
|
20240625,203600,33258642330,21350,21350,21350,21350,0
|
|
20240625,203500,33258642330,21350,21350,21350,21350,0
|
|
20240625,203400,33258642330,21350,21350,21350,21350,0
|
|
20240625,203300,33258642330,21350,21350,21350,21350,0
|
|
20240625,203200,33258642330,21350,21350,21350,21350,0
|
|
20240625,203100,33258642330,21350,21350,21350,21350,0
|
|
20240625,203000,33258642330,21350,21350,21350,21350,0
|
|
20240625,202900,33258642330,21350,21350,21350,21350,0
|
|
20240625,202800,33258642330,21350,21350,21350,21350,0
|
|
20240625,202700,33258642330,21350,21350,21350,21350,0
|
|
20240625,202600,33258642330,21350,21350,21350,21350,0
|
|
20240625,202500,33258642330,21350,21350,21350,21350,0
|
|
20240625,202400,33258642330,21350,21350,21350,21350,0
|
|
20240625,202300,33258642330,21350,21350,21350,21350,0
|
|
20240625,202200,33258642330,21350,21350,21350,21350,0
|
|
20240625,202100,33258642330,21350,21350,21350,21350,0
|
|
20240625,202000,33258642330,21350,21350,21350,21350,0
|
|
20240625,201900,33258642330,21350,21350,21350,21350,0
|
|
20240625,201800,33258642330,21350,21350,21350,21350,0
|
|
20240625,201700,33258642330,21350,21350,21350,21350,0
|
|
20240625,201600,33258642330,21350,21350,21350,21350,0
|
|
20240625,201500,33258642330,21350,21350,21350,21350,0
|
|
20240625,201400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,201300,33258642330,21350,21350,21350,21350,0
|
|
20240625,201200,33258642330,21350,21350,21350,21350,0
|
|
20240625,201100,33258642330,21350,21350,21350,21350,0
|
|
20240625,201000,33258642330,21350,21350,21350,21350,0
|
|
20240625,200900,33258642330,21350,21350,21350,21350,0
|
|
20240625,200800,33258642330,21350,21350,21350,21350,0
|
|
20240625,200700,33258642330,21350,21350,21350,21350,0
|
|
20240625,200600,33258642330,21350,21350,21350,21350,0
|
|
20240625,200500,33258642330,21350,21350,21350,21350,0
|
|
20240625,200400,33258642330,21350,21350,21350,21350,0
|
|
20240625,200300,33258642330,21350,21350,21350,21350,0
|
|
20240625,200200,33258642330,21350,21350,21350,21350,0
|
|
20240625,200100,33258642330,21350,21350,21350,21350,0
|
|
20240625,200000,33258642330,21350,21350,21350,21350,0
|
|
20240625,195900,33258642330,21350,21350,21350,21350,0
|
|
20240625,195800,33258642330,21350,21350,21350,21350,0
|
|
20240625,195700,33258642330,21350,21350,21350,21350,0
|
|
20240625,195600,33258642330,21350,21350,21350,21350,0
|
|
20240625,195500,33258642330,21350,21350,21350,21350,0
|
|
20240625,195400,33258642330,21350,21350,21350,21350,0
|
|
20240625,195300,33258642330,21350,21350,21350,21350,0
|
|
20240625,195200,33258642330,21350,21350,21350,21350,0
|
|
20240625,195100,33258642330,21350,21350,21350,21350,0
|
|
20240625,195000,33258642330,21350,21350,21350,21350,0
|
|
20240625,194900,33258642330,21350,21350,21350,21350,0
|
|
20240625,194800,33258642330,21350,21350,21350,21350,0
|
|
20240625,194700,33258642330,21350,21350,21350,21350,0
|
|
20240625,194600,33258642330,21350,21350,21350,21350,0
|
|
20240625,194500,33258642330,21350,21350,21350,21350,0
|
|
20240625,194400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,194300,33258642330,21350,21350,21350,21350,0
|
|
20240625,194200,33258642330,21350,21350,21350,21350,0
|
|
20240625,194100,33258642330,21350,21350,21350,21350,0
|
|
20240625,194000,33258642330,21350,21350,21350,21350,0
|
|
20240625,193900,33258642330,21350,21350,21350,21350,0
|
|
20240625,193800,33258642330,21350,21350,21350,21350,0
|
|
20240625,193700,33258642330,21350,21350,21350,21350,0
|
|
20240625,193600,33258642330,21350,21350,21350,21350,0
|
|
20240625,193500,33258642330,21350,21350,21350,21350,0
|
|
20240625,193400,33258642330,21350,21350,21350,21350,0
|
|
20240625,193300,33258642330,21350,21350,21350,21350,0
|
|
20240625,193200,33258642330,21350,21350,21350,21350,0
|
|
20240625,193100,33258642330,21350,21350,21350,21350,0
|
|
20240625,193000,33258642330,21350,21350,21350,21350,0
|
|
20240625,192900,33258642330,21350,21350,21350,21350,0
|
|
20240625,192800,33258642330,21350,21350,21350,21350,0
|
|
20240625,192700,33258642330,21350,21350,21350,21350,0
|
|
20240625,192600,33258642330,21350,21350,21350,21350,0
|
|
20240625,192500,33258642330,21350,21350,21350,21350,0
|
|
20240625,192400,33258642330,21350,21350,21350,21350,0
|
|
20240625,192300,33258642330,21350,21350,21350,21350,0
|
|
20240625,192200,33258642330,21350,21350,21350,21350,0
|
|
20240625,192100,33258642330,21350,21350,21350,21350,0
|
|
20240625,192000,33258642330,21350,21350,21350,21350,0
|
|
20240625,191900,33258642330,21350,21350,21350,21350,0
|
|
20240625,191800,33258642330,21350,21350,21350,21350,0
|
|
20240625,191700,33258642330,21350,21350,21350,21350,0
|
|
20240625,191600,33258642330,21350,21350,21350,21350,0
|
|
20240625,191500,33258642330,21350,21350,21350,21350,0
|
|
20240625,191400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,191300,33258642330,21350,21350,21350,21350,0
|
|
20240625,191200,33258642330,21350,21350,21350,21350,0
|
|
20240625,191100,33258642330,21350,21350,21350,21350,0
|
|
20240625,191000,33258642330,21350,21350,21350,21350,0
|
|
20240625,190900,33258642330,21350,21350,21350,21350,0
|
|
20240625,190800,33258642330,21350,21350,21350,21350,0
|
|
20240625,190700,33258642330,21350,21350,21350,21350,0
|
|
20240625,190600,33258642330,21350,21350,21350,21350,0
|
|
20240625,190500,33258642330,21350,21350,21350,21350,0
|
|
20240625,190400,33258642330,21350,21350,21350,21350,0
|
|
20240625,190300,33258642330,21350,21350,21350,21350,0
|
|
20240625,190200,33258642330,21350,21350,21350,21350,0
|
|
20240625,190100,33258642330,21350,21350,21350,21350,0
|
|
20240625,190000,33258642330,21350,21350,21350,21350,0
|
|
20240625,185900,33258642330,21350,21350,21350,21350,0
|
|
20240625,185800,33258642330,21350,21350,21350,21350,0
|
|
20240625,185700,33258642330,21350,21350,21350,21350,0
|
|
20240625,185600,33258642330,21350,21350,21350,21350,0
|
|
20240625,185500,33258642330,21350,21350,21350,21350,0
|
|
20240625,185400,33258642330,21350,21350,21350,21350,0
|
|
20240625,185300,33258642330,21350,21350,21350,21350,0
|
|
20240625,185200,33258642330,21350,21350,21350,21350,0
|
|
20240625,185100,33258642330,21350,21350,21350,21350,0
|
|
20240625,185000,33258642330,21350,21350,21350,21350,0
|
|
20240625,184900,33258642330,21350,21350,21350,21350,0
|
|
20240625,184800,33258642330,21350,21350,21350,21350,0
|
|
20240625,184700,33258642330,21350,21350,21350,21350,0
|
|
20240625,184600,33258642330,21350,21350,21350,21350,0
|
|
20240625,184500,33258642330,21350,21350,21350,21350,0
|
|
20240625,184400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,184300,33258642330,21350,21350,21350,21350,0
|
|
20240625,184200,33258642330,21350,21350,21350,21350,0
|
|
20240625,184100,33258642330,21350,21350,21350,21350,0
|
|
20240625,184000,33258642330,21350,21350,21350,21350,0
|
|
20240625,183900,33258642330,21350,21350,21350,21350,0
|
|
20240625,183800,33258642330,21350,21350,21350,21350,0
|
|
20240625,183700,33258642330,21350,21350,21350,21350,0
|
|
20240625,183600,33258642330,21350,21350,21350,21350,0
|
|
20240625,183500,33258642330,21350,21350,21350,21350,0
|
|
20240625,183400,33258642330,21350,21350,21350,21350,0
|
|
20240625,183300,33258642330,21350,21350,21350,21350,0
|
|
20240625,183200,33258642330,21350,21350,21350,21350,0
|
|
20240625,183100,33258642330,21350,21350,21350,21350,0
|
|
20240625,183000,33258642330,21350,21350,21350,21350,0
|
|
20240625,182900,33258642330,21350,21350,21350,21350,0
|
|
20240625,182800,33258642330,21350,21350,21350,21350,0
|
|
20240625,182700,33258642330,21350,21350,21350,21350,0
|
|
20240625,182600,33258642330,21350,21350,21350,21350,0
|
|
20240625,182500,33258642330,21350,21350,21350,21350,0
|
|
20240625,182400,33258642330,21350,21350,21350,21350,0
|
|
20240625,182300,33258642330,21350,21350,21350,21350,0
|
|
20240625,182200,33258642330,21350,21350,21350,21350,0
|
|
20240625,182100,33258642330,21350,21350,21350,21350,0
|
|
20240625,182000,33258642330,21350,21350,21350,21350,0
|
|
20240625,181900,33258642330,21350,21350,21350,21350,0
|
|
20240625,181800,33258642330,21350,21350,21350,21350,0
|
|
20240625,181700,33258642330,21350,21350,21350,21350,0
|
|
20240625,181600,33258642330,21350,21350,21350,21350,0
|
|
20240625,181500,33258642330,21350,21350,21350,21350,0
|
|
20240625,181400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,181300,33258642330,21350,21350,21350,21350,0
|
|
20240625,181200,33258642330,21350,21350,21350,21350,0
|
|
20240625,181100,33258642330,21350,21350,21350,21350,0
|
|
20240625,181000,33258642330,21350,21350,21350,21350,0
|
|
20240625,180900,33258642330,21350,21350,21350,21350,0
|
|
20240625,180800,33258642330,21350,21350,21350,21350,0
|
|
20240625,180700,33258642330,21350,21350,21350,21350,0
|
|
20240625,180600,33258642330,21350,21350,21350,21350,0
|
|
20240625,180500,33258642330,21350,21350,21350,21350,0
|
|
20240625,180400,33258642330,21350,21350,21350,21350,0
|
|
20240625,180300,33258642330,21350,21350,21350,21350,0
|
|
20240625,180200,33258642330,21350,21350,21350,21350,0
|
|
20240625,180100,33258642330,21350,21350,21350,21350,0
|
|
20240625,180000,33258642330,21350,21350,21350,21350,0
|
|
20240625,175900,33258642330,21350,21350,21350,21350,0
|
|
20240625,175800,33258642330,21350,21350,21350,21350,0
|
|
20240625,175700,33258642330,21350,21350,21350,21350,0
|
|
20240625,175600,33258642330,21350,21350,21350,21350,0
|
|
20240625,175500,33258642330,21350,21350,21350,21350,0
|
|
20240625,175400,33258642330,21350,21350,21350,21350,0
|
|
20240625,175300,33258642330,21350,21350,21350,21350,0
|
|
20240625,175200,33258642330,21350,21350,21350,21350,0
|
|
20240625,175100,33258642330,21350,21350,21350,21350,0
|
|
20240625,175000,33258642330,21350,21350,21350,21350,0
|
|
20240625,174900,33258642330,21350,21350,21350,21350,0
|
|
20240625,174800,33258642330,21350,21350,21350,21350,0
|
|
20240625,174700,33258642330,21350,21350,21350,21350,0
|
|
20240625,174600,33258642330,21350,21350,21350,21350,0
|
|
20240625,174500,33258642330,21350,21350,21350,21350,0
|
|
20240625,174400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,174300,33258642330,21350,21350,21350,21350,0
|
|
20240625,174200,33258642330,21350,21350,21350,21350,0
|
|
20240625,174100,33258642330,21350,21350,21350,21350,0
|
|
20240625,174000,33258642330,21350,21350,21350,21350,0
|
|
20240625,173900,33258642330,21350,21350,21350,21350,0
|
|
20240625,173800,33258642330,21350,21350,21350,21350,0
|
|
20240625,173700,33258642330,21350,21350,21350,21350,0
|
|
20240625,173600,33258642330,21350,21350,21350,21350,0
|
|
20240625,173500,33258642330,21350,21350,21350,21350,0
|
|
20240625,173400,33258642330,21350,21350,21350,21350,0
|
|
20240625,173300,33258642330,21350,21350,21350,21350,0
|
|
20240625,173200,33258642330,21350,21350,21350,21350,0
|
|
20240625,173100,33258642330,21350,21350,21350,21350,0
|
|
20240625,173000,33258642330,21350,21350,21350,21350,0
|
|
20240625,172900,33258642330,21350,21350,21350,21350,0
|
|
20240625,172800,33258642330,21350,21350,21350,21350,0
|
|
20240625,172700,33258642330,21350,21350,21350,21350,0
|
|
20240625,172600,33258642330,21350,21350,21350,21350,0
|
|
20240625,172500,33258642330,21350,21350,21350,21350,0
|
|
20240625,172400,33258642330,21350,21350,21350,21350,0
|
|
20240625,172300,33258642330,21350,21350,21350,21350,0
|
|
20240625,172200,33258642330,21350,21350,21350,21350,0
|
|
20240625,172100,33258642330,21350,21350,21350,21350,0
|
|
20240625,172000,33258642330,21350,21350,21350,21350,0
|
|
20240625,171900,33258642330,21350,21350,21350,21350,0
|
|
20240625,171800,33258642330,21350,21350,21350,21350,0
|
|
20240625,171700,33258642330,21350,21350,21350,21350,0
|
|
20240625,171600,33258642330,21350,21350,21350,21350,0
|
|
20240625,171500,33258642330,21350,21350,21350,21350,0
|
|
20240625,171400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,171300,33258642330,21350,21350,21350,21350,0
|
|
20240625,171200,33258642330,21350,21350,21350,21350,0
|
|
20240625,171100,33258642330,21350,21350,21350,21350,0
|
|
20240625,171000,33258642330,21350,21350,21350,21350,0
|
|
20240625,170900,33258642330,21350,21350,21350,21350,0
|
|
20240625,170800,33258642330,21350,21350,21350,21350,0
|
|
20240625,170700,33258642330,21350,21350,21350,21350,0
|
|
20240625,170600,33258642330,21350,21350,21350,21350,0
|
|
20240625,170500,33258642330,21350,21350,21350,21350,0
|
|
20240625,170400,33258642330,21350,21350,21350,21350,0
|
|
20240625,170300,33258642330,21350,21350,21350,21350,0
|
|
20240625,170200,33258642330,21350,21350,21350,21350,0
|
|
20240625,170100,33258642330,21350,21350,21350,21350,0
|
|
20240625,170000,33258642330,21350,21350,21350,21350,0
|
|
20240625,165900,33258642330,21350,21350,21350,21350,0
|
|
20240625,165800,33258642330,21350,21350,21350,21350,0
|
|
20240625,165700,33258642330,21350,21350,21350,21350,0
|
|
20240625,165600,33258642330,21350,21350,21350,21350,0
|
|
20240625,165500,33258642330,21350,21350,21350,21350,0
|
|
20240625,165400,33258642330,21350,21350,21350,21350,0
|
|
20240625,165300,33258642330,21350,21350,21350,21350,0
|
|
20240625,165200,33258642330,21350,21350,21350,21350,0
|
|
20240625,165100,33258642330,21350,21350,21350,21350,0
|
|
20240625,165000,33258642330,21350,21350,21350,21350,0
|
|
20240625,164900,33258642330,21350,21350,21350,21350,0
|
|
20240625,164800,33258642330,21350,21350,21350,21350,0
|
|
20240625,164700,33258642330,21350,21350,21350,21350,0
|
|
20240625,164600,33258642330,21350,21350,21350,21350,0
|
|
20240625,164500,33258642330,21350,21350,21350,21350,0
|
|
20240625,164400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,164300,33258642330,21350,21350,21350,21350,0
|
|
20240625,164200,33258642330,21350,21350,21350,21350,0
|
|
20240625,164100,33258642330,21350,21350,21350,21350,0
|
|
20240625,164000,33258642330,21350,21350,21350,21350,0
|
|
20240625,163900,33258642330,21350,21350,21350,21350,0
|
|
20240625,163800,33258642330,21350,21350,21350,21350,0
|
|
20240625,163700,33258642330,21350,21350,21350,21350,0
|
|
20240625,163600,33258642330,21350,21350,21350,21350,0
|
|
20240625,163500,33258642330,21350,21350,21350,21350,0
|
|
20240625,163400,33258642330,21350,21350,21350,21350,0
|
|
20240625,163300,33258642330,21350,21350,21350,21350,0
|
|
20240625,163200,33258642330,21350,21350,21350,21350,0
|
|
20240625,163100,33258642330,21350,21350,21350,21350,0
|
|
20240625,163000,33258642330,21350,21350,21350,21350,0
|
|
20240625,162900,33258642330,21350,21350,21350,21350,0
|
|
20240625,162800,33258642330,21350,21350,21350,21350,0
|
|
20240625,162700,33258642330,21350,21350,21350,21350,0
|
|
20240625,162600,33258642330,21350,21350,21350,21350,0
|
|
20240625,162500,33258642330,21350,21350,21350,21350,0
|
|
20240625,162400,33258642330,21350,21350,21350,21350,0
|
|
20240625,162300,33258642330,21350,21350,21350,21350,0
|
|
20240625,162200,33258642330,21350,21350,21350,21350,0
|
|
20240625,162100,33258642330,21350,21350,21350,21350,0
|
|
20240625,162000,33258642330,21350,21350,21350,21350,0
|
|
20240625,161900,33258642330,21350,21350,21350,21350,0
|
|
20240625,161800,33258642330,21350,21350,21350,21350,0
|
|
20240625,161700,33258642330,21350,21350,21350,21350,0
|
|
20240625,161600,33258642330,21350,21350,21350,21350,0
|
|
20240625,161500,33258642330,21350,21350,21350,21350,0
|
|
20240625,161400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,161300,33258642330,21350,21350,21350,21350,0
|
|
20240625,161200,33258642330,21350,21350,21350,21350,0
|
|
20240625,161100,33258642330,21350,21350,21350,21350,0
|
|
20240625,161000,33258642330,21350,21350,21350,21350,0
|
|
20240625,160900,33258642330,21350,21350,21350,21350,0
|
|
20240625,160800,33258642330,21350,21350,21350,21350,0
|
|
20240625,160700,33258642330,21350,21350,21350,21350,0
|
|
20240625,160600,33258642330,21350,21350,21350,21350,0
|
|
20240625,160500,33258642330,21350,21350,21350,21350,0
|
|
20240625,160400,33258642330,21350,21350,21350,21350,0
|
|
20240625,160300,33258642330,21350,21350,21350,21350,0
|
|
20240625,160200,33258642330,21350,21350,21350,21350,0
|
|
20240625,160100,33258642330,21350,21350,21350,21350,0
|
|
20240625,160000,33258642330,21350,21350,21350,21350,0
|
|
20240625,155900,33258642330,21350,21350,21350,21350,0
|
|
20240625,155800,33258642330,21350,21350,21350,21350,0
|
|
20240625,155700,33258642330,21350,21350,21350,21350,0
|
|
20240625,155600,33258642330,21350,21350,21350,21350,0
|
|
20240625,155500,33258642330,21350,21350,21350,21350,0
|
|
20240625,155400,33258642330,21350,21350,21350,21350,0
|
|
20240625,155300,33258642330,21350,21350,21350,21350,0
|
|
20240625,155200,33258642330,21350,21350,21350,21350,0
|
|
20240625,155100,33258642330,21350,21350,21350,21350,0
|
|
20240625,155000,33258642330,21350,21350,21350,21350,0
|
|
20240625,154900,33258642330,21350,21350,21350,21350,0
|
|
20240625,154800,33258642330,21350,21350,21350,21350,0
|
|
20240625,154700,33258642330,21350,21350,21350,21350,0
|
|
20240625,154600,33258642330,21350,21350,21350,21350,0
|
|
20240625,154500,33258642330,21350,21350,21350,21350,0
|
|
20240625,154400,33258642330,21350,21350,21350,21350,52116
|
|
20240625,154300,33258642330,21350,21350,21350,21350,0
|
|
20240625,154200,33258642330,21350,21350,21350,21350,0
|
|
20240625,154100,33258642330,21350,21350,21350,21350,0
|
|
20240625,154000,33258642330,21350,21350,21350,21350,0
|
|
20240625,153900,33258642330,21350,21350,21350,21350,0
|
|
20240625,153800,33258642330,21350,21350,21350,21350,0
|
|
20240625,153700,33258642330,21350,21350,21350,21350,0
|
|
20240625,153600,33258642330,21350,21350,21350,21350,0
|
|
20240625,153500,33258642330,21350,21350,21350,21350,0
|
|
20240625,153400,33258642330,21350,21350,21350,21350,0
|
|
20240625,153300,33258642330,21350,21350,21350,21350,0
|
|
20240625,153200,33258642330,21350,21350,21350,21350,0
|
|
20240625,153100,33258642330,21350,21350,21350,21350,0
|
|
20240625,153000,33258642330,21350,21350,21350,21350,52116
|
|
20240625,152900,32145965730,21100,21100,21100,21100,0
|
|
20240625,152800,32145965730,21100,21100,21100,21100,0
|
|
20240625,152700,32145965730,21100,21100,21100,21100,0
|
|
20240625,152600,32145965730,21100,21100,21100,21100,0
|
|
20240625,152500,32145965730,21100,21100,21100,21100,0
|
|
20240625,152400,32145965730,21100,21100,21100,21100,0
|
|
20240625,152300,32145965730,21100,21100,21100,21100,0
|
|
20240625,152200,32145965730,21100,21100,21100,21100,0
|
|
20240625,152100,32145965730,21100,21100,21100,21100,0
|
|
20240625,152000,32145965730,21100,21100,21100,21100,0
|
|
20240625,151900,32145965730,21100,21000,21150,21000,21969
|
|
20240625,151800,31682818880,21000,20950,21100,20950,28245
|
|
20240625,151700,31089405830,21000,20900,21000,20900,6747
|
|
20240625,151600,30947999980,20900,20900,20950,20900,2191
|
|
20240625,151500,30902189380,20900,20900,20950,20850,4110
|
|
20240625,151400,30816300630,20900,20950,20950,20900,3065
|
|
20240625,151300,30752214580,20900,20900,20950,20900,2419
|
|
20240625,151200,30701636330,20900,20850,20950,20850,1958
|
|
20240625,151100,30660718680,20850,20850,20850,20800,3659
|
|
20240625,151000,30584434030,20850,20900,20900,20850,1442
|
|
20240625,150900,30554362530,20850,20900,20950,20850,1878
|
|
20240625,150800,30515150780,20950,20900,20950,20850,4105
|
|
20240625,150700,30429366830,20900,20950,20950,20900,767
|
|
20240625,150600,30413328180,20950,20950,20950,20900,1982
|
|
20240625,150500,30371817430,20950,20850,20950,20850,3768
|
|
20240625,150400,30292986680,20850,20850,20900,20850,1995
|
|
20240625,150300,30251354680,20900,20850,20900,20800,3278
|
|
20240625,150200,30183019680,20800,20850,20850,20800,5044
|
|
20240625,150100,30077932480,20850,20900,20950,20850,2138
|
|
20240625,150000,30033263230,20950,20900,20950,20900,2068
|
|
20240625,145900,29989968880,20900,20900,20950,20850,3509
|
|
20240625,145800,29916631030,20900,21050,21050,20900,6437
|
|
20240625,145700,29781709780,21000,21050,21100,21000,5278
|
|
20240625,145600,29670660330,21050,20950,21050,20900,9710
|
|
20240625,145500,29467133830,20950,20950,21000,20950,4537
|
|
20240625,145400,29372071880,20950,21050,21050,20900,10973
|
|
20240625,145300,29141907080,21000,20900,21050,20900,9779
|
|
20240625,145200,28936686430,20900,20950,21000,20900,7675
|
|
20240625,145100,28775975430,20950,20950,21000,20850,13094
|
|
20240625,145000,28501708180,20950,20750,20950,20700,18390
|
|
20240625,144900,28118089330,20700,20700,20750,20650,852
|
|
20240625,144800,28100450630,20650,20650,20700,20650,2950
|
|
20240625,144700,28039507180,20650,20700,20700,20650,849
|
|
20240625,144600,28021945330,20700,20700,20700,20700,1661
|
|
20240625,144500,27987562630,20700,20700,20750,20700,692
|
|
20240625,144400,27973206580,20700,20700,20750,20700,944
|
|
20240625,144300,27953662330,20700,20750,20800,20700,1711
|
|
20240625,144200,27918159130,20750,20700,20750,20600,5744
|
|
20240625,144100,27799043880,20600,20550,20700,20550,5780
|
|
20240625,144000,27679887830,20550,20600,20600,20500,2104
|
|
20240625,143900,27636650730,20550,20600,20600,20550,3142
|
|
20240625,143800,27572070030,20600,20550,20650,20550,1940
|
|
20240625,143700,27532137280,20600,20700,20700,20600,2776
|
|
20240625,143600,27474863980,20700,20700,20700,20650,1188
|
|
20240625,143500,27450281930,20700,20700,20700,20700,1625
|
|
20240625,143400,27416644430,20700,20700,20750,20700,1511
|
|
20240625,143300,27385365130,20650,20700,20700,20650,1204
|
|
20240625,143200,27360444930,20650,20650,20700,20650,4084
|
|
20240625,143100,27275956880,20650,20550,20650,20550,1587
|
|
20240625,143000,27243230480,20550,20600,20600,20550,556
|
|
20240625,142900,27231804030,20600,20500,20600,20500,1098
|
|
20240625,142800,27209238080,20500,20550,20650,20500,1982
|
|
20240625,142700,27168485480,20600,20650,20650,20500,2567
|
|
20240625,142600,27115712480,20650,20600,20650,20550,299
|
|
20240625,142500,27109557380,20650,20600,20650,20500,3608
|
|
20240625,142400,27035365630,20550,20600,20650,20550,3863
|
|
20240625,142300,26955790380,20600,20700,20700,20600,836
|
|
20240625,142200,26938525930,20700,20700,20700,20650,736
|
|
20240625,142100,26923319780,20700,20750,20750,20650,2247
|
|
20240625,142000,26876764430,20750,20750,20750,20700,3077
|
|
20240625,141900,26812927330,20700,20750,20750,20700,2076
|
|
20240625,141800,26769857580,20750,20650,20750,20650,3287
|
|
20240625,141700,26701894830,20650,20700,20700,20650,599
|
|
20240625,141600,26689518630,20700,20600,20700,20550,1854
|
|
20240625,141500,26651306730,20550,20550,20650,20550,495
|
|
20240625,141400,26641131080,20600,20600,20650,20550,1820
|
|
20240625,141300,26603644080,20650,20600,20650,20550,603
|
|
20240625,141200,26591220330,20600,20650,20700,20600,6412
|
|
20240625,141100,26459003930,20650,20750,20750,20650,561
|
|
20240625,141000,26447391580,20700,20700,20750,20650,3446
|
|
20240625,140900,26375958630,20700,20750,20800,20650,4104
|
|
20240625,140800,26290973230,20750,20750,20800,20700,2697
|
|
20240625,140700,26234986530,20700,20800,20800,20650,4684
|
|
20240625,140600,26137952630,20750,20700,20800,20700,6808
|
|
20240625,140500,25996551280,20750,20800,20850,20700,10792
|
|
20240625,140400,25772196780,20800,20700,20800,20650,24393
|
|
20240625,140300,25266264280,20700,20600,20700,20550,10194
|
|
20240625,140200,25056059630,20600,20550,20600,20550,2333
|
|
20240625,140100,25008106280,20550,20550,20550,20500,2419
|
|
20240625,140000,24958396830,20500,20550,20550,20500,1081
|
|
20240625,135900,24936188280,20550,20550,20550,20500,1965
|
|
20240625,135800,24895817530,20550,20550,20550,20550,598
|
|
20240625,135700,24883528630,20550,20450,20550,20450,4163
|
|
20240625,135600,24798195230,20450,20400,20450,20400,2073
|
|
20240625,135500,24755896030,20400,20450,20450,20400,613
|
|
20240625,135400,24743384880,20450,20450,20450,20400,165
|
|
20240625,135300,24740012280,20400,20400,20450,20400,572
|
|
20240625,135200,24728340280,20400,20400,20450,20400,507
|
|
20240625,135100,24717997130,20400,20400,20400,20400,265
|
|
20240625,135000,24712591130,20400,20400,20450,20400,398
|
|
20240625,134900,24704471830,20400,20400,20450,20400,1500
|
|
20240625,134800,24673817580,20400,20400,20400,20350,899
|
|
20240625,134700,24655478080,20450,20400,20450,20400,1229
|
|
20240625,134600,24630395530,20400,20350,20400,20350,73
|
|
20240625,134500,24628909930,20350,20300,20350,20300,539
|
|
20240625,134400,24617947930,20300,20400,20400,20300,1000
|
|
20240625,134300,24597584830,20350,20350,20400,20300,617
|
|
20240625,134200,24585031880,20350,20400,20400,20350,46
|
|
20240625,134100,24584095030,20400,20400,20400,20350,845
|
|
20240625,134000,24566878180,20400,20400,20400,20350,73
|
|
20240625,133900,24565389080,20400,20400,20400,20350,1158
|
|
20240625,133800,24541766230,20400,20400,20450,20400,316
|
|
20240625,133700,24535319730,20400,20400,20450,20400,318
|
|
20240625,133600,24528832480,20400,20350,20450,20350,690
|
|
20240625,133500,24514760180,20400,20300,20400,20300,1706
|
|
20240625,133400,24480013080,20300,20350,20350,20300,545
|
|
20240625,133300,24468949530,20300,20350,20400,20300,631
|
|
20240625,133200,24456115230,20300,20300,20350,20300,485
|
|
20240625,133100,24446266080,20300,20350,20400,20300,669
|
|
20240625,133000,24432678580,20400,20400,20400,20350,1206
|
|
20240625,132900,24408121980,20400,20400,20400,20350,1844
|
|
20240625,132800,24370513730,20400,20450,20450,20400,1165
|
|
20240625,132700,24346729580,20400,20350,20400,20350,2215
|
|
20240625,132600,24301566680,20400,20250,20400,20250,2810
|
|
20240625,132500,24244321330,20250,20250,20300,20200,1826
|
|
20240625,132400,24207397530,20250,20200,20300,20200,366
|
|
20240625,132300,24199998380,20200,20300,20300,20200,1381
|
|
20240625,132200,24172080780,20300,20250,20300,20250,597
|
|
20240625,132100,24159989080,20250,20250,20250,20200,1327
|
|
20240625,132000,24133118180,20250,20250,20250,20250,338
|
|
20240625,131900,24126273680,20250,20250,20300,20250,910
|
|
20240625,131800,24107844130,20300,20250,20300,20250,308
|
|
20240625,131700,24101601480,20300,20300,20300,20300,197
|
|
20240625,131600,24097602380,20300,20300,20350,20300,666
|
|
20240625,131500,24084080080,20200,20300,20300,20200,946
|
|
20240625,131400,24064936380,20250,20200,20300,20200,1149
|
|
20240625,131300,24041688380,20250,20300,20300,20200,3386
|
|
20240625,131200,23973172030,20300,20350,20350,20250,813
|
|
20240625,131100,23956670380,20350,20350,20350,20300,938
|
|
20240625,131000,23937585580,20350,20350,20350,20300,369
|
|
20240625,130900,23930076630,20300,20300,20350,20300,537
|
|
20240625,130800,23919169780,20300,20300,20300,20250,1710
|
|
20240625,130700,23884490180,20250,20250,20300,20250,1334
|
|
20240625,130600,23857449230,20300,20300,20300,20250,1652
|
|
20240625,130500,23823937430,20250,20200,20300,20200,935
|
|
20240625,130400,23805002630,20200,20250,20300,20200,1133
|
|
20240625,130300,23782059530,20250,20250,20300,20200,2418
|
|
20240625,130200,23733095030,20250,20300,20300,20250,1709
|
|
20240625,130100,23698467030,20300,20250,20300,20200,2690
|
|
20240625,130000,23644066480,20250,20200,20250,20150,3301
|
|
20240625,125900,23577375680,20200,20200,20250,20150,3841
|
|
20240625,125800,23499852830,20200,20200,20250,20100,9911
|
|
20240625,125700,23299967030,20200,20450,20450,20150,19794
|
|
20240625,125600,22898632630,20450,20450,20500,20450,1361
|
|
20240625,125500,22870800080,20450,20450,20500,20450,1021
|
|
20240625,125400,22849914580,20450,20500,20500,20450,1436
|
|
20240625,125300,22820526180,20500,20450,20550,20450,2055
|
|
20240625,125200,22778378130,20500,20550,20550,20450,1840
|
|
20240625,125100,22740629330,20550,20450,20550,20450,2548
|
|
20240625,125000,22688399580,20450,20450,20500,20450,577
|
|
20240625,124900,22676599630,20500,20400,20500,20400,1408
|
|
20240625,124800,22647807230,20450,20500,20550,20400,1503
|
|
20240625,124700,22617034230,20500,20450,20500,20400,1482
|
|
20240625,124600,22586755030,20450,20350,20450,20350,2373
|
|
20240625,124500,22538385830,20400,20350,20450,20350,3569
|
|
20240625,124400,22465637930,20350,20400,20400,20350,1277
|
|
20240625,124300,22439621630,20400,20450,20450,20350,6623
|
|
20240625,124200,22304696680,20400,20400,20500,20350,8132
|
|
20240625,124100,22138926730,20400,20550,20550,20400,4187
|
|
20240625,124000,22053190380,20550,20500,20550,20450,1399
|
|
20240625,123900,22024478580,20500,20450,20500,20400,4031
|
|
20240625,123800,21942019980,20450,20500,20500,20400,3454
|
|
20240625,123700,21871351980,20450,20500,20500,20450,3778
|
|
20240625,123600,21794016530,20500,20550,20650,20500,6842
|
|
20240625,123500,21653346230,20550,20450,20550,20450,5692
|
|
20240625,123400,21536725580,20450,20500,20550,20400,8964
|
|
20240625,123300,21353075330,20500,20600,20650,20400,20873
|
|
20240625,123200,20925639280,20650,20600,20650,20550,6421
|
|
20240625,123100,20793455580,20600,20600,20700,20550,12031
|
|
20240625,123000,20545788730,20650,20800,20800,20650,9337
|
|
20240625,122900,20352482830,20800,20750,20850,20750,10381
|
|
20240625,122800,20136614580,20750,20650,20800,20600,11758
|
|
20240625,122700,19893679430,20700,20650,20750,20650,13886
|
|
20240625,122600,19606033380,20650,20950,20950,20650,36222
|
|
20240625,122500,18854077580,20900,21200,21200,20850,36045
|
|
20240625,122400,18097169080,21200,21350,21350,21100,19515
|
|
20240625,122300,17683613580,21350,21250,21450,21200,22607
|
|
20240625,122200,17201683680,21250,21300,21350,21150,24858
|
|
20240625,122100,16673562330,21300,21400,21500,21250,31954
|
|
20240625,122000,15989930630,21400,21300,21550,21250,67382
|
|
20240625,121900,14542324930,21300,21400,21450,21250,48587
|
|
20240625,121800,13504043280,21400,21500,21600,21200,81415
|
|
20240625,121700,11761776280,21500,20950,21550,20900,116887
|
|
20240625,121600,9269946630,20950,20900,20950,20900,8634
|
|
20240625,121500,9089203430,20950,20900,20950,20850,11912
|
|
20240625,121400,8840187530,20850,20750,20850,20750,15003
|
|
20240625,121300,8527809880,20750,20750,20750,20650,2085
|
|
20240625,121200,8484612180,20750,20650,20750,20650,2024
|
|
20240625,121100,8442691830,20650,20650,20750,20600,3292
|
|
20240625,121000,8374655880,20650,20600,20650,20550,1706
|
|
20240625,120900,8339517180,20650,20550,20650,20550,1770
|
|
20240625,120800,8303044730,20550,20700,20700,20500,4461
|
|
20240625,120700,8211238580,20700,20700,20750,20650,10686
|
|
20240625,120600,7989764180,20700,20650,20800,20650,10301
|
|
20240625,120500,7776192030,20700,20650,20700,20650,6850
|
|
20240625,120400,7634556780,20650,20600,20650,20550,5540
|
|
20240625,120300,7520213030,20600,20550,20650,20500,4648
|
|
20240625,120200,7424623480,20500,20450,20550,20450,2121
|
|
20240625,120100,7381145230,20450,20450,20500,20400,388
|
|
20240625,120000,7373211130,20450,20400,20500,20400,840
|
|
20240625,115900,7356034080,20400,20450,20450,20400,791
|
|
20240625,115800,7339878080,20450,20450,20500,20450,1665
|
|
20240625,115700,7305812530,20450,20550,20550,20400,4578
|
|
20240625,115600,7211868330,20550,20600,20600,20500,1927
|
|
20240625,115500,7172239730,20600,20600,20600,20500,7459
|
|
20240625,115400,7018867330,20600,20500,20650,20450,9780
|
|
20240625,115300,6817820830,20500,20400,20500,20400,5405
|
|
20240625,115200,6707228480,20400,20300,20400,20300,2799
|
|
20240625,115100,6650264230,20300,20250,20300,20200,1483
|
|
20240625,115000,6620246080,20250,20250,20250,20250,310
|
|
20240625,114900,6613968580,20250,20250,20250,20200,438
|
|
20240625,114800,6605100930,20250,20200,20250,20200,465
|
|
20240625,114700,6595697430,20150,20150,20150,20150,223
|
|
20240625,114600,6591203980,20150,20150,20150,20100,414
|
|
20240625,114500,6582875430,20150,20150,20150,20100,212
|
|
20240625,114400,6578605330,20150,20100,20150,20100,363
|
|
20240625,114300,6571295930,20150,20100,20150,20100,3
|
|
20240625,114200,6571235580,20200,20150,20200,20100,302
|
|
20240625,114100,6565154730,20200,20150,20200,20100,1493
|
|
20240625,114000,6535079880,20150,20200,20200,20150,300
|
|
20240625,113900,6529031230,20150,20150,20200,20150,242
|
|
20240625,113800,6524152930,20150,20200,20200,20150,363
|
|
20240625,113700,6516834780,20150,20200,20200,20150,1138
|
|
20240625,113600,6493858930,20150,20200,20200,20150,962
|
|
20240625,113500,6474434430,20200,20200,20250,20200,244
|
|
20240625,113400,6469505380,20200,20300,20300,20200,174
|
|
20240625,113300,6465977030,20250,20300,20300,20250,317
|
|
20240625,113200,6459557730,20250,20200,20250,20200,1142
|
|
20240625,113100,6436478730,20200,20200,20250,20200,1247
|
|
20240625,113000,6411288530,20250,20250,20300,20200,411
|
|
20240625,112900,6402973080,20200,20300,20300,20200,999
|
|
20240625,112800,6382731330,20300,20300,20350,20300,446
|
|
20240625,112700,6373655480,20300,20300,20400,20250,1512
|
|
20240625,112600,6342911180,20350,20250,20350,20250,1448
|
|
20240625,112500,6313517130,20300,20250,20300,20200,2226
|
|
20240625,112400,6268453430,20200,20150,20200,20150,787
|
|
20240625,112300,6252564230,20200,20150,20200,20100,404
|
|
20240625,112200,6244420480,20200,20150,20200,20150,350
|
|
20240625,112100,6237358130,20200,20150,20200,20100,529
|
|
20240625,112000,6226700630,20200,20100,20200,20100,3022
|
|
20240625,111900,6165938230,20150,20150,20200,20100,1644
|
|
20240625,111800,6132870180,20200,20100,20200,20100,440
|
|
20240625,111700,6123998330,20200,20150,20200,20100,520
|
|
20240625,111600,6113521330,20200,20200,20250,20100,1145
|
|
20240625,111500,6090408980,20200,20200,20200,20100,837
|
|
20240625,111400,6073562780,20200,20200,20250,20150,916
|
|
20240625,111300,6055098180,20250,20100,20250,20100,2227
|
|
20240625,111200,6010120330,20200,20200,20250,20100,4503
|
|
20240625,111100,5919248780,20200,20300,20350,20200,3552
|
|
20240625,111000,5847336230,20350,20500,20500,20300,6616
|
|
20240625,110900,5712368880,20500,20550,20550,20450,3915
|
|
20240625,110800,5632110530,20550,20400,20550,20400,8205
|
|
20240625,110700,5464030980,20450,20450,20600,20400,17095
|
|
20240625,110600,5113027280,20450,20450,20600,20350,25084
|
|
20240625,110500,4599778230,20400,20200,20450,20150,19627
|
|
20240625,110400,4200508230,20200,20150,20200,20100,1275
|
|
20240625,110300,4174802580,20150,20150,20150,20100,585
|
|
20240625,110200,4163040730,20150,20200,20200,20150,1528
|
|
20240625,110100,4132244830,20200,20150,20200,20100,1596
|
|
20240625,110000,4100085630,20100,20000,20100,20000,1556
|
|
20240625,105900,4068835230,20000,19990,20050,19980,143
|
|
20240625,105800,4065976380,19990,20000,20000,19980,295
|
|
20240625,105700,4060077370,20000,19980,20000,19980,213
|
|
20240625,105600,4055818510,19980,19970,19980,19970,592
|
|
20240625,105500,4043991830,19960,19990,19990,19960,411
|
|
20240625,105400,4035781880,19970,19960,19970,19960,457
|
|
20240625,105300,4026660150,19960,19970,19970,19950,1630
|
|
20240625,105200,3994138390,19970,19980,19980,19970,29
|
|
20240625,105100,3993559170,20000,19970,20000,19970,120
|
|
20240625,105000,3991161520,19980,20000,20000,19980,281
|
|
20240625,104900,3985544760,20000,20000,20000,20000,81
|
|
20240625,104800,3983924760,20000,19940,20000,19940,265
|
|
20240625,104700,3978628490,19930,19930,19980,19920,252
|
|
20240625,104600,3973606310,19930,20000,20000,19920,1805
|
|
20240625,104500,3937587990,20000,19980,20000,19970,182
|
|
20240625,104400,3933951920,20000,19970,20000,19970,239
|
|
20240625,104300,3929174860,19960,19960,19970,19960,54
|
|
20240625,104200,3928096820,19970,19960,19970,19960,104
|
|
20240625,104100,3926020150,19960,19960,19970,19960,215
|
|
20240625,104000,3921728740,19960,19980,20050,19950,215
|
|
20240625,103900,3917433880,19980,19950,19980,19950,175
|
|
20240625,103800,3913939150,19950,19960,19960,19950,153
|
|
20240625,103700,3910886680,19960,19960,19960,19950,332
|
|
20240625,103600,3904261410,19960,19950,19960,19950,86
|
|
20240625,103500,3902545060,19960,20000,20000,19950,1355
|
|
20240625,103400,3875474530,20000,20000,20000,20000,1687
|
|
20240625,103300,3841734530,20000,20100,20100,20000,3593
|
|
20240625,103200,3769759430,20100,20100,20100,20100,0
|
|
20240625,103100,3769759430,20100,20100,20100,20100,288
|
|
20240625,103000,3763970630,20100,20100,20100,20100,101
|
|
20240625,102900,3761940530,20050,20050,20050,20050,742
|
|
20240625,102800,3747063430,20050,20050,20050,20050,125
|
|
20240625,102700,3744557180,20050,20050,20050,20050,85
|
|
20240625,102600,3742852930,20050,20100,20100,20050,340
|
|
20240625,102500,3736033780,20100,20150,20150,20100,60
|
|
20240625,102400,3734827680,20100,20100,20100,20100,156
|
|
20240625,102300,3731692080,20100,20100,20150,20100,70
|
|
20240625,102200,3730284880,20150,20000,20150,20000,753
|
|
20240625,102100,3715137430,20000,20000,20050,20000,1029
|
|
20240625,102000,3694523480,20000,20100,20100,20000,602
|
|
20240625,101900,3682458230,20050,20050,20100,20050,1040
|
|
20240625,101800,3661595780,20050,20100,20100,20050,223
|
|
20240625,101700,3657120230,20100,20100,20100,20100,949
|
|
20240625,101600,3638045330,20050,20100,20150,20050,1031
|
|
20240625,101500,3617337730,20100,20150,20150,20100,82
|
|
20240625,101400,3615686330,20150,20100,20200,20100,71
|
|
20240625,101300,3614255730,20100,20150,20200,20100,600
|
|
20240625,101200,3602172980,20150,20150,20200,20100,1251
|
|
20240625,101100,3576955630,20100,20150,20150,20100,425
|
|
20240625,101000,3568407330,20100,20100,20150,20050,215
|
|
20240625,100900,3564081680,20050,20050,20100,20050,1088
|
|
20240625,100800,3542245130,20050,20100,20100,20050,805
|
|
20240625,100700,3526100230,20100,20150,20150,20050,719
|
|
20240625,100600,3511652330,20100,20100,20150,20100,1464
|
|
20240625,100500,3482165180,20100,20150,20150,20100,454
|
|
20240625,100400,3473034980,20150,20100,20150,20100,232
|
|
20240625,100300,3468362580,20100,20150,20150,20100,425
|
|
20240625,100200,3459801380,20150,20200,20200,20150,440
|
|
20240625,100100,3450925030,20200,20200,20250,20150,1787
|
|
20240625,100000,3414844880,20150,20250,20250,20150,1678
|
|
20240625,095900,3380957080,20250,20200,20250,20200,1452
|
|
20240625,095800,3351620130,20250,20200,20250,20150,3727
|
|
20240625,095700,3276253130,20200,20050,20200,20050,2949
|
|
20240625,095600,3216926680,20050,20050,20050,20000,887
|
|
20240625,095500,3199143830,20050,20050,20050,20000,140
|
|
20240625,095400,3196337380,20050,19990,20050,19990,499
|
|
20240625,095300,3186355470,19990,20000,20000,19990,902
|
|
20240625,095200,3168317690,20000,19990,20000,19990,610
|
|
20240625,095100,3156122430,19990,19990,20050,19990,641
|
|
20240625,095000,3143305810,19990,19980,20050,19980,2426
|
|
20240625,094900,3094800390,19980,20000,20050,19980,1129
|
|
20240625,094800,3072230820,20000,20050,20050,20000,826
|
|
20240625,094700,3055673670,20050,20050,20100,20000,2430
|
|
20240625,094600,3006964770,20100,20100,20150,19980,4814
|
|
20240625,094500,2910477430,20100,19870,20150,19870,3716
|
|
20240625,094400,2836233140,19880,19750,19880,19730,2099
|
|
20240625,094300,2794629780,19750,19680,19840,19680,1185
|
|
20240625,094200,2771248150,19680,19690,19720,19650,1580
|
|
20240625,094100,2740159110,19690,19660,19690,19660,644
|
|
20240625,094000,2727490950,19560,19510,19660,19490,4427
|
|
20240625,093900,2640979500,19500,19520,19570,19490,1659
|
|
20240625,093800,2608577280,19520,19430,19520,19400,2615
|
|
20240625,093700,2557648010,19430,19490,19490,19400,5924
|
|
20240625,093600,2442482470,19500,19570,19590,19490,9652
|
|
20240625,093500,2254011580,19580,19620,19620,19570,4889
|
|
20240625,093400,2158192480,19630,19710,19710,19630,5481
|
|
20240625,093300,2050461390,19720,19670,19720,19670,2316
|
|
20240625,093200,2004864620,19670,19680,19680,19650,1378
|
|
20240625,093100,1977771640,19680,19700,19730,19680,883
|
|
20240625,093000,1960386800,19690,19640,19730,19610,2582
|
|
20240625,092900,1909671260,19610,19630,19680,19590,2832
|
|
20240625,092800,1854101340,19630,19580,19630,19570,2812
|
|
20240625,092700,1799029830,19580,19560,19690,19550,3923
|
|
20240625,092600,1722112300,19550,19820,19850,19530,10480
|
|
20240625,092500,1515882940,19860,20050,20050,19820,8626
|
|
20240625,092400,1343700270,20050,20050,20100,20050,959
|
|
20240625,092300,1324469820,20050,20050,20100,20050,393
|
|
20240625,092200,1316590120,20050,20050,20100,20050,242
|
|
20240625,092100,1311737570,20050,20100,20100,20050,921
|
|
20240625,092000,1293260470,20100,20050,20150,20050,1094
|
|
20240625,091900,1271248920,20050,20050,20300,20050,2898
|
|
20240625,091800,1212840370,20050,20100,20100,20050,1472
|
|
20240625,091700,1183301670,20100,20050,20150,20050,1516
|
|
20240625,091600,1152879120,20050,20150,20150,20050,2196
|
|
20240625,091500,1108805320,20150,20250,20250,20150,2733
|
|
20240625,091400,1053663320,20250,20250,20300,20150,1869
|
|
20240625,091300,1015859370,20250,20100,20300,20100,1715
|
|
20240625,091200,981250620,20100,20100,20100,20100,1032
|
|
20240625,091100,960507420,20150,20100,20200,20050,2671
|
|
20240625,091000,906818670,20100,20150,20150,20050,3977
|
|
20240625,090900,826860620,20150,20250,20250,20150,2320
|
|
20240625,090800,780006520,20250,20300,20350,20250,2115
|
|
20240625,090700,737102720,20350,20350,20400,20250,2752
|
|
20240625,090600,681176170,20300,20350,20400,20300,2659
|
|
20240625,090500,627074770,20350,20450,20450,20300,2618
|
|
20240625,090400,573677670,20400,20300,20450,20250,5522
|
|
20240625,090300,461417720,20300,20100,20300,20050,5516
|
|
20240625,090200,350141070,20100,20150,20200,20050,2962
|
|
20240625,090100,290561270,20100,20250,20300,20050,4533
|
|
20240625,090000,199167020,20250,19850,20300,19770,9982
|