758 lines
39 KiB
CSV
758 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,213500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,213400,2794279230,18580,18580,18580,18580,0
|
|
20240627,213300,2794279230,18580,18580,18580,18580,0
|
|
20240627,213200,2794279230,18580,18580,18580,18580,0
|
|
20240627,213100,2794279230,18580,18580,18580,18580,0
|
|
20240627,213000,2794279230,18580,18580,18580,18580,0
|
|
20240627,212900,2794279230,18580,18580,18580,18580,0
|
|
20240627,212800,2794279230,18580,18580,18580,18580,0
|
|
20240627,212700,2794279230,18580,18580,18580,18580,0
|
|
20240627,212600,2794279230,18580,18580,18580,18580,0
|
|
20240627,212500,2794279230,18580,18580,18580,18580,0
|
|
20240627,212400,2794279230,18580,18580,18580,18580,0
|
|
20240627,212300,2794279230,18580,18580,18580,18580,0
|
|
20240627,212200,2794279230,18580,18580,18580,18580,0
|
|
20240627,212100,2794279230,18580,18580,18580,18580,0
|
|
20240627,212000,2794279230,18580,18580,18580,18580,0
|
|
20240627,211900,2794279230,18580,18580,18580,18580,0
|
|
20240627,211800,2794279230,18580,18580,18580,18580,0
|
|
20240627,211700,2794279230,18580,18580,18580,18580,0
|
|
20240627,211600,2794279230,18580,18580,18580,18580,0
|
|
20240627,211500,2794279230,18580,18580,18580,18580,0
|
|
20240627,211400,2794279230,18580,18580,18580,18580,0
|
|
20240627,211300,2794279230,18580,18580,18580,18580,0
|
|
20240627,211200,2794279230,18580,18580,18580,18580,0
|
|
20240627,211100,2794279230,18580,18580,18580,18580,0
|
|
20240627,211000,2794279230,18580,18580,18580,18580,0
|
|
20240627,210900,2794279230,18580,18580,18580,18580,0
|
|
20240627,210800,2794279230,18580,18580,18580,18580,0
|
|
20240627,210700,2794279230,18580,18580,18580,18580,0
|
|
20240627,210600,2794279230,18580,18580,18580,18580,0
|
|
20240627,210500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,210400,2794279230,18580,18580,18580,18580,0
|
|
20240627,210300,2794279230,18580,18580,18580,18580,0
|
|
20240627,210200,2794279230,18580,18580,18580,18580,0
|
|
20240627,210100,2794279230,18580,18580,18580,18580,0
|
|
20240627,210000,2794279230,18580,18580,18580,18580,0
|
|
20240627,205900,2794279230,18580,18580,18580,18580,0
|
|
20240627,205800,2794279230,18580,18580,18580,18580,0
|
|
20240627,205700,2794279230,18580,18580,18580,18580,0
|
|
20240627,205600,2794279230,18580,18580,18580,18580,0
|
|
20240627,205500,2794279230,18580,18580,18580,18580,0
|
|
20240627,205400,2794279230,18580,18580,18580,18580,0
|
|
20240627,205300,2794279230,18580,18580,18580,18580,0
|
|
20240627,205200,2794279230,18580,18580,18580,18580,0
|
|
20240627,205100,2794279230,18580,18580,18580,18580,0
|
|
20240627,205000,2794279230,18580,18580,18580,18580,0
|
|
20240627,204900,2794279230,18580,18580,18580,18580,0
|
|
20240627,204800,2794279230,18580,18580,18580,18580,0
|
|
20240627,204700,2794279230,18580,18580,18580,18580,0
|
|
20240627,204600,2794279230,18580,18580,18580,18580,0
|
|
20240627,204500,2794279230,18580,18580,18580,18580,0
|
|
20240627,204400,2794279230,18580,18580,18580,18580,0
|
|
20240627,204300,2794279230,18580,18580,18580,18580,0
|
|
20240627,204200,2794279230,18580,18580,18580,18580,0
|
|
20240627,204100,2794279230,18580,18580,18580,18580,0
|
|
20240627,204000,2794279230,18580,18580,18580,18580,0
|
|
20240627,203900,2794279230,18580,18580,18580,18580,0
|
|
20240627,203800,2794279230,18580,18580,18580,18580,0
|
|
20240627,203700,2794279230,18580,18580,18580,18580,0
|
|
20240627,203600,2794279230,18580,18580,18580,18580,0
|
|
20240627,203500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,203400,2794279230,18580,18580,18580,18580,0
|
|
20240627,203300,2794279230,18580,18580,18580,18580,0
|
|
20240627,203200,2794279230,18580,18580,18580,18580,0
|
|
20240627,203100,2794279230,18580,18580,18580,18580,0
|
|
20240627,203000,2794279230,18580,18580,18580,18580,0
|
|
20240627,202900,2794279230,18580,18580,18580,18580,0
|
|
20240627,202800,2794279230,18580,18580,18580,18580,0
|
|
20240627,202700,2794279230,18580,18580,18580,18580,0
|
|
20240627,202600,2794279230,18580,18580,18580,18580,0
|
|
20240627,202500,2794279230,18580,18580,18580,18580,0
|
|
20240627,202400,2794279230,18580,18580,18580,18580,0
|
|
20240627,202300,2794279230,18580,18580,18580,18580,0
|
|
20240627,202200,2794279230,18580,18580,18580,18580,0
|
|
20240627,202100,2794279230,18580,18580,18580,18580,0
|
|
20240627,202000,2794279230,18580,18580,18580,18580,0
|
|
20240627,201900,2794279230,18580,18580,18580,18580,0
|
|
20240627,201800,2794279230,18580,18580,18580,18580,0
|
|
20240627,201700,2794279230,18580,18580,18580,18580,0
|
|
20240627,201600,2794279230,18580,18580,18580,18580,0
|
|
20240627,201500,2794279230,18580,18580,18580,18580,0
|
|
20240627,201400,2794279230,18580,18580,18580,18580,0
|
|
20240627,201300,2794279230,18580,18580,18580,18580,0
|
|
20240627,201200,2794279230,18580,18580,18580,18580,0
|
|
20240627,201100,2794279230,18580,18580,18580,18580,0
|
|
20240627,201000,2794279230,18580,18580,18580,18580,0
|
|
20240627,200900,2794279230,18580,18580,18580,18580,0
|
|
20240627,200800,2794279230,18580,18580,18580,18580,0
|
|
20240627,200700,2794279230,18580,18580,18580,18580,0
|
|
20240627,200600,2794279230,18580,18580,18580,18580,0
|
|
20240627,200500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,200400,2794279230,18580,18580,18580,18580,0
|
|
20240627,200300,2794279230,18580,18580,18580,18580,0
|
|
20240627,200200,2794279230,18580,18580,18580,18580,0
|
|
20240627,200100,2794279230,18580,18580,18580,18580,0
|
|
20240627,200000,2794279230,18580,18580,18580,18580,0
|
|
20240627,195900,2794279230,18580,18580,18580,18580,0
|
|
20240627,195800,2794279230,18580,18580,18580,18580,0
|
|
20240627,195700,2794279230,18580,18580,18580,18580,0
|
|
20240627,195600,2794279230,18580,18580,18580,18580,0
|
|
20240627,195500,2794279230,18580,18580,18580,18580,0
|
|
20240627,195400,2794279230,18580,18580,18580,18580,0
|
|
20240627,195300,2794279230,18580,18580,18580,18580,0
|
|
20240627,195200,2794279230,18580,18580,18580,18580,0
|
|
20240627,195100,2794279230,18580,18580,18580,18580,0
|
|
20240627,195000,2794279230,18580,18580,18580,18580,0
|
|
20240627,194900,2794279230,18580,18580,18580,18580,0
|
|
20240627,194800,2794279230,18580,18580,18580,18580,0
|
|
20240627,194700,2794279230,18580,18580,18580,18580,0
|
|
20240627,194600,2794279230,18580,18580,18580,18580,0
|
|
20240627,194500,2794279230,18580,18580,18580,18580,0
|
|
20240627,194400,2794279230,18580,18580,18580,18580,0
|
|
20240627,194300,2794279230,18580,18580,18580,18580,0
|
|
20240627,194200,2794279230,18580,18580,18580,18580,0
|
|
20240627,194100,2794279230,18580,18580,18580,18580,0
|
|
20240627,194000,2794279230,18580,18580,18580,18580,0
|
|
20240627,193900,2794279230,18580,18580,18580,18580,0
|
|
20240627,193800,2794279230,18580,18580,18580,18580,0
|
|
20240627,193700,2794279230,18580,18580,18580,18580,0
|
|
20240627,193600,2794279230,18580,18580,18580,18580,0
|
|
20240627,193500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,193400,2794279230,18580,18580,18580,18580,0
|
|
20240627,193300,2794279230,18580,18580,18580,18580,0
|
|
20240627,193200,2794279230,18580,18580,18580,18580,0
|
|
20240627,193100,2794279230,18580,18580,18580,18580,0
|
|
20240627,193000,2794279230,18580,18580,18580,18580,0
|
|
20240627,192900,2794279230,18580,18580,18580,18580,0
|
|
20240627,192800,2794279230,18580,18580,18580,18580,0
|
|
20240627,192700,2794279230,18580,18580,18580,18580,0
|
|
20240627,192600,2794279230,18580,18580,18580,18580,0
|
|
20240627,192500,2794279230,18580,18580,18580,18580,0
|
|
20240627,192400,2794279230,18580,18580,18580,18580,0
|
|
20240627,192300,2794279230,18580,18580,18580,18580,0
|
|
20240627,192200,2794279230,18580,18580,18580,18580,0
|
|
20240627,192100,2794279230,18580,18580,18580,18580,0
|
|
20240627,192000,2794279230,18580,18580,18580,18580,0
|
|
20240627,191900,2794279230,18580,18580,18580,18580,0
|
|
20240627,191800,2794279230,18580,18580,18580,18580,0
|
|
20240627,191700,2794279230,18580,18580,18580,18580,0
|
|
20240627,191600,2794279230,18580,18580,18580,18580,0
|
|
20240627,191500,2794279230,18580,18580,18580,18580,0
|
|
20240627,191400,2794279230,18580,18580,18580,18580,0
|
|
20240627,191300,2794279230,18580,18580,18580,18580,0
|
|
20240627,191200,2794279230,18580,18580,18580,18580,0
|
|
20240627,191100,2794279230,18580,18580,18580,18580,0
|
|
20240627,191000,2794279230,18580,18580,18580,18580,0
|
|
20240627,190900,2794279230,18580,18580,18580,18580,0
|
|
20240627,190800,2794279230,18580,18580,18580,18580,0
|
|
20240627,190700,2794279230,18580,18580,18580,18580,0
|
|
20240627,190600,2794279230,18580,18580,18580,18580,0
|
|
20240627,190500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,190400,2794279230,18580,18580,18580,18580,0
|
|
20240627,190300,2794279230,18580,18580,18580,18580,0
|
|
20240627,190200,2794279230,18580,18580,18580,18580,0
|
|
20240627,190100,2794279230,18580,18580,18580,18580,0
|
|
20240627,190000,2794279230,18580,18580,18580,18580,0
|
|
20240627,185900,2794279230,18580,18580,18580,18580,0
|
|
20240627,185800,2794279230,18580,18580,18580,18580,0
|
|
20240627,185700,2794279230,18580,18580,18580,18580,0
|
|
20240627,185600,2794279230,18580,18580,18580,18580,0
|
|
20240627,185500,2794279230,18580,18580,18580,18580,0
|
|
20240627,185400,2794279230,18580,18580,18580,18580,0
|
|
20240627,185300,2794279230,18580,18580,18580,18580,0
|
|
20240627,185200,2794279230,18580,18580,18580,18580,0
|
|
20240627,185100,2794279230,18580,18580,18580,18580,0
|
|
20240627,185000,2794279230,18580,18580,18580,18580,0
|
|
20240627,184900,2794279230,18580,18580,18580,18580,0
|
|
20240627,184800,2794279230,18580,18580,18580,18580,0
|
|
20240627,184700,2794279230,18580,18580,18580,18580,0
|
|
20240627,184600,2794279230,18580,18580,18580,18580,0
|
|
20240627,184500,2794279230,18580,18580,18580,18580,0
|
|
20240627,184400,2794279230,18580,18580,18580,18580,0
|
|
20240627,184300,2794279230,18580,18580,18580,18580,0
|
|
20240627,184200,2794279230,18580,18580,18580,18580,0
|
|
20240627,184100,2794279230,18580,18580,18580,18580,0
|
|
20240627,184000,2794279230,18580,18580,18580,18580,0
|
|
20240627,183900,2794279230,18580,18580,18580,18580,0
|
|
20240627,183800,2794279230,18580,18580,18580,18580,0
|
|
20240627,183700,2794279230,18580,18580,18580,18580,0
|
|
20240627,183600,2794279230,18580,18580,18580,18580,0
|
|
20240627,183500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,183400,2794279230,18580,18580,18580,18580,0
|
|
20240627,183300,2794279230,18580,18580,18580,18580,0
|
|
20240627,183200,2794279230,18580,18580,18580,18580,0
|
|
20240627,183100,2794279230,18580,18580,18580,18580,0
|
|
20240627,183000,2794279230,18580,18580,18580,18580,0
|
|
20240627,182900,2794279230,18580,18580,18580,18580,0
|
|
20240627,182800,2794279230,18580,18580,18580,18580,0
|
|
20240627,182700,2794279230,18580,18580,18580,18580,0
|
|
20240627,182600,2794279230,18580,18580,18580,18580,0
|
|
20240627,182500,2794279230,18580,18580,18580,18580,0
|
|
20240627,182400,2794279230,18580,18580,18580,18580,0
|
|
20240627,182300,2794279230,18580,18580,18580,18580,0
|
|
20240627,182200,2794279230,18580,18580,18580,18580,0
|
|
20240627,182100,2794279230,18580,18580,18580,18580,0
|
|
20240627,182000,2794279230,18580,18580,18580,18580,0
|
|
20240627,181900,2794279230,18580,18580,18580,18580,0
|
|
20240627,181800,2794279230,18580,18580,18580,18580,0
|
|
20240627,181700,2794279230,18580,18580,18580,18580,0
|
|
20240627,181600,2794279230,18580,18580,18580,18580,0
|
|
20240627,181500,2794279230,18580,18580,18580,18580,0
|
|
20240627,181400,2794279230,18580,18580,18580,18580,0
|
|
20240627,181300,2794279230,18580,18580,18580,18580,0
|
|
20240627,181200,2794279230,18580,18580,18580,18580,0
|
|
20240627,181100,2794279230,18580,18580,18580,18580,0
|
|
20240627,181000,2794279230,18580,18580,18580,18580,0
|
|
20240627,180900,2794279230,18580,18580,18580,18580,0
|
|
20240627,180800,2794279230,18580,18580,18580,18580,0
|
|
20240627,180700,2794279230,18580,18580,18580,18580,0
|
|
20240627,180600,2794279230,18580,18580,18580,18580,0
|
|
20240627,180500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,180400,2794279230,18580,18580,18580,18580,0
|
|
20240627,180300,2794279230,18580,18580,18580,18580,0
|
|
20240627,180200,2794279230,18580,18580,18580,18580,0
|
|
20240627,180100,2794279230,18580,18580,18580,18580,0
|
|
20240627,180000,2794279230,18580,18580,18580,18580,0
|
|
20240627,175900,2794279230,18580,18580,18580,18580,0
|
|
20240627,175800,2794279230,18580,18580,18580,18580,0
|
|
20240627,175700,2794279230,18580,18580,18580,18580,0
|
|
20240627,175600,2794279230,18580,18580,18580,18580,0
|
|
20240627,175500,2794279230,18580,18580,18580,18580,0
|
|
20240627,175400,2794279230,18580,18580,18580,18580,0
|
|
20240627,175300,2794279230,18580,18580,18580,18580,0
|
|
20240627,175200,2794279230,18580,18580,18580,18580,0
|
|
20240627,175100,2794279230,18580,18580,18580,18580,0
|
|
20240627,175000,2794279230,18580,18580,18580,18580,0
|
|
20240627,174900,2794279230,18580,18580,18580,18580,0
|
|
20240627,174800,2794279230,18580,18580,18580,18580,0
|
|
20240627,174700,2794279230,18580,18580,18580,18580,0
|
|
20240627,174600,2794279230,18580,18580,18580,18580,0
|
|
20240627,174500,2794279230,18580,18580,18580,18580,0
|
|
20240627,174400,2794279230,18580,18580,18580,18580,0
|
|
20240627,174300,2794279230,18580,18580,18580,18580,0
|
|
20240627,174200,2794279230,18580,18580,18580,18580,0
|
|
20240627,174100,2794279230,18580,18580,18580,18580,0
|
|
20240627,174000,2794279230,18580,18580,18580,18580,0
|
|
20240627,173900,2794279230,18580,18580,18580,18580,0
|
|
20240627,173800,2794279230,18580,18580,18580,18580,0
|
|
20240627,173700,2794279230,18580,18580,18580,18580,0
|
|
20240627,173600,2794279230,18580,18580,18580,18580,0
|
|
20240627,173500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,173400,2794279230,18580,18580,18580,18580,0
|
|
20240627,173300,2794279230,18580,18580,18580,18580,0
|
|
20240627,173200,2794279230,18580,18580,18580,18580,0
|
|
20240627,173100,2794279230,18580,18580,18580,18580,0
|
|
20240627,173000,2794279230,18580,18580,18580,18580,0
|
|
20240627,172900,2794279230,18580,18580,18580,18580,0
|
|
20240627,172800,2794279230,18580,18580,18580,18580,0
|
|
20240627,172700,2794279230,18580,18580,18580,18580,0
|
|
20240627,172600,2794279230,18580,18580,18580,18580,0
|
|
20240627,172500,2794279230,18580,18580,18580,18580,0
|
|
20240627,172400,2794279230,18580,18580,18580,18580,0
|
|
20240627,172300,2794279230,18580,18580,18580,18580,0
|
|
20240627,172200,2794279230,18580,18580,18580,18580,0
|
|
20240627,172100,2794279230,18580,18580,18580,18580,0
|
|
20240627,172000,2794279230,18580,18580,18580,18580,0
|
|
20240627,171900,2794279230,18580,18580,18580,18580,0
|
|
20240627,171800,2794279230,18580,18580,18580,18580,0
|
|
20240627,171700,2794279230,18580,18580,18580,18580,0
|
|
20240627,171600,2794279230,18580,18580,18580,18580,0
|
|
20240627,171500,2794279230,18580,18580,18580,18580,0
|
|
20240627,171400,2794279230,18580,18580,18580,18580,0
|
|
20240627,171300,2794279230,18580,18580,18580,18580,0
|
|
20240627,171200,2794279230,18580,18580,18580,18580,0
|
|
20240627,171100,2794279230,18580,18580,18580,18580,0
|
|
20240627,171000,2794279230,18580,18580,18580,18580,0
|
|
20240627,170900,2794279230,18580,18580,18580,18580,0
|
|
20240627,170800,2794279230,18580,18580,18580,18580,0
|
|
20240627,170700,2794279230,18580,18580,18580,18580,0
|
|
20240627,170600,2794279230,18580,18580,18580,18580,0
|
|
20240627,170500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,170400,2794279230,18580,18580,18580,18580,0
|
|
20240627,170300,2794279230,18580,18580,18580,18580,0
|
|
20240627,170200,2794279230,18580,18580,18580,18580,0
|
|
20240627,170100,2794279230,18580,18580,18580,18580,0
|
|
20240627,170000,2794279230,18580,18580,18580,18580,0
|
|
20240627,165900,2794279230,18580,18580,18580,18580,0
|
|
20240627,165800,2794279230,18580,18580,18580,18580,0
|
|
20240627,165700,2794279230,18580,18580,18580,18580,0
|
|
20240627,165600,2794279230,18580,18580,18580,18580,0
|
|
20240627,165500,2794279230,18580,18580,18580,18580,0
|
|
20240627,165400,2794279230,18580,18580,18580,18580,0
|
|
20240627,165300,2794279230,18580,18580,18580,18580,0
|
|
20240627,165200,2794279230,18580,18580,18580,18580,0
|
|
20240627,165100,2794279230,18580,18580,18580,18580,0
|
|
20240627,165000,2794279230,18580,18580,18580,18580,0
|
|
20240627,164900,2794279230,18580,18580,18580,18580,0
|
|
20240627,164800,2794279230,18580,18580,18580,18580,0
|
|
20240627,164700,2794279230,18580,18580,18580,18580,0
|
|
20240627,164600,2794279230,18580,18580,18580,18580,0
|
|
20240627,164500,2794279230,18580,18580,18580,18580,0
|
|
20240627,164400,2794279230,18580,18580,18580,18580,0
|
|
20240627,164300,2794279230,18580,18580,18580,18580,0
|
|
20240627,164200,2794279230,18580,18580,18580,18580,0
|
|
20240627,164100,2794279230,18580,18580,18580,18580,0
|
|
20240627,164000,2794279230,18580,18580,18580,18580,0
|
|
20240627,163900,2794279230,18580,18580,18580,18580,0
|
|
20240627,163800,2794279230,18580,18580,18580,18580,0
|
|
20240627,163700,2794279230,18580,18580,18580,18580,0
|
|
20240627,163600,2794279230,18580,18580,18580,18580,0
|
|
20240627,163500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,163400,2794279230,18580,18580,18580,18580,0
|
|
20240627,163300,2794279230,18580,18580,18580,18580,0
|
|
20240627,163200,2794279230,18580,18580,18580,18580,0
|
|
20240627,163100,2794279230,18580,18580,18580,18580,0
|
|
20240627,163000,2794279230,18580,18580,18580,18580,0
|
|
20240627,162900,2794279230,18580,18580,18580,18580,0
|
|
20240627,162800,2794279230,18580,18580,18580,18580,0
|
|
20240627,162700,2794279230,18580,18580,18580,18580,0
|
|
20240627,162600,2794279230,18580,18580,18580,18580,0
|
|
20240627,162500,2794279230,18580,18580,18580,18580,0
|
|
20240627,162400,2794279230,18580,18580,18580,18580,0
|
|
20240627,162300,2794279230,18580,18580,18580,18580,0
|
|
20240627,162200,2794279230,18580,18580,18580,18580,0
|
|
20240627,162100,2794279230,18580,18580,18580,18580,0
|
|
20240627,162000,2794279230,18580,18580,18580,18580,0
|
|
20240627,161900,2794279230,18580,18580,18580,18580,0
|
|
20240627,161800,2794279230,18580,18580,18580,18580,0
|
|
20240627,161700,2794279230,18580,18580,18580,18580,0
|
|
20240627,161600,2794279230,18580,18580,18580,18580,0
|
|
20240627,161500,2794279230,18580,18580,18580,18580,0
|
|
20240627,161400,2794279230,18580,18580,18580,18580,0
|
|
20240627,161300,2794279230,18580,18580,18580,18580,0
|
|
20240627,161200,2794279230,18580,18580,18580,18580,0
|
|
20240627,161100,2794279230,18580,18580,18580,18580,0
|
|
20240627,161000,2794279230,18580,18580,18580,18580,0
|
|
20240627,160900,2794279230,18580,18580,18580,18580,0
|
|
20240627,160800,2794279230,18580,18580,18580,18580,0
|
|
20240627,160700,2794279230,18580,18580,18580,18580,0
|
|
20240627,160600,2794279230,18580,18580,18580,18580,0
|
|
20240627,160500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,160400,2794279230,18580,18580,18580,18580,0
|
|
20240627,160300,2794279230,18580,18580,18580,18580,0
|
|
20240627,160200,2794279230,18580,18580,18580,18580,0
|
|
20240627,160100,2794279230,18580,18580,18580,18580,0
|
|
20240627,160000,2794279230,18580,18580,18580,18580,0
|
|
20240627,155900,2794279230,18580,18580,18580,18580,0
|
|
20240627,155800,2794279230,18580,18580,18580,18580,0
|
|
20240627,155700,2794279230,18580,18580,18580,18580,0
|
|
20240627,155600,2794279230,18580,18580,18580,18580,0
|
|
20240627,155500,2794279230,18580,18580,18580,18580,0
|
|
20240627,155400,2794279230,18580,18580,18580,18580,0
|
|
20240627,155300,2794279230,18580,18580,18580,18580,0
|
|
20240627,155200,2794279230,18580,18580,18580,18580,0
|
|
20240627,155100,2794279230,18580,18580,18580,18580,0
|
|
20240627,155000,2794279230,18580,18580,18580,18580,0
|
|
20240627,154900,2794279230,18580,18580,18580,18580,0
|
|
20240627,154800,2794279230,18580,18580,18580,18580,0
|
|
20240627,154700,2794279230,18580,18580,18580,18580,0
|
|
20240627,154600,2794279230,18580,18580,18580,18580,0
|
|
20240627,154500,2794279230,18580,18580,18580,18580,0
|
|
20240627,154400,2794279230,18580,18580,18580,18580,0
|
|
20240627,154300,2794279230,18580,18580,18580,18580,0
|
|
20240627,154200,2794279230,18580,18580,18580,18580,0
|
|
20240627,154100,2794279230,18580,18580,18580,18580,0
|
|
20240627,154000,2794279230,18580,18580,18580,18580,0
|
|
20240627,153900,2794279230,18580,18580,18580,18580,0
|
|
20240627,153800,2794279230,18580,18580,18580,18580,0
|
|
20240627,153700,2794279230,18580,18580,18580,18580,0
|
|
20240627,153600,2794279230,18580,18580,18580,18580,0
|
|
20240627,153500,2794279230,18580,18580,18580,18580,4099
|
|
20240627,153400,2794279230,18580,18580,18580,18580,0
|
|
20240627,153300,2794279230,18580,18580,18580,18580,0
|
|
20240627,153200,2794279230,18580,18580,18580,18580,0
|
|
20240627,153100,2794279230,18580,18580,18580,18580,0
|
|
20240627,153000,2794279230,18580,18580,18580,18580,4099
|
|
20240627,152900,2718119810,18560,18560,18560,18560,0
|
|
20240627,152800,2718119810,18560,18560,18560,18560,0
|
|
20240627,152700,2718119810,18560,18560,18560,18560,0
|
|
20240627,152600,2718119810,18560,18560,18560,18560,0
|
|
20240627,152500,2718119810,18560,18560,18560,18560,0
|
|
20240627,152400,2718119810,18560,18560,18560,18560,0
|
|
20240627,152300,2718119810,18560,18560,18560,18560,0
|
|
20240627,152200,2718119810,18560,18560,18560,18560,0
|
|
20240627,152100,2718119810,18560,18560,18560,18560,0
|
|
20240627,152000,2718119810,18560,18560,18560,18560,0
|
|
20240627,151900,2718119810,18560,18550,18560,18500,551
|
|
20240627,151800,2707901070,18550,18440,18550,18410,2380
|
|
20240627,151700,2663885840,18440,18400,18440,18390,321
|
|
20240627,151600,2657975770,18410,18440,18480,18360,386
|
|
20240627,151500,2650860860,18450,18410,18490,18300,1289
|
|
20240627,151400,2627177600,18410,18500,18500,18410,873
|
|
20240627,151300,2611063450,18490,18520,18520,18490,2046
|
|
20240627,151200,2573198900,18500,18510,18570,18500,2550
|
|
20240627,151100,2526021300,18520,18560,18580,18520,474
|
|
20240627,151000,2517225890,18590,18570,18590,18550,561
|
|
20240627,150900,2506809810,18570,18540,18570,18540,1169
|
|
20240627,150800,2485120030,18540,18550,18550,18540,165
|
|
20240627,150700,2482059910,18520,18570,18580,18520,473
|
|
20240627,150600,2473279230,18570,18540,18570,18520,985
|
|
20240627,150500,2455011220,18540,18470,18540,18460,2457
|
|
20240627,150400,2409559620,18470,18500,18500,18470,423
|
|
20240627,150300,2401740910,18500,18480,18510,18460,715
|
|
20240627,150200,2388520550,18500,18460,18510,18460,189
|
|
20240627,150100,2385029020,18460,18490,18490,18450,2567
|
|
20240627,150000,2337633640,18490,18560,18560,18490,1838
|
|
20240627,145900,2303590540,18560,18650,18650,18560,982
|
|
20240627,145800,2285320660,18660,18700,18700,18650,189
|
|
20240627,145700,2281791480,18700,18710,18710,18640,1000
|
|
20240627,145600,2263096920,18700,18690,18710,18640,1699
|
|
20240627,145500,2231330600,18700,18640,18740,18630,2536
|
|
20240627,145400,2183893370,18670,18700,18700,18630,268
|
|
20240627,145300,2178890560,18700,18720,18750,18620,1153
|
|
20240627,145200,2157360770,18710,18570,18750,18570,3307
|
|
20240627,145100,2095623620,18530,18590,18620,18500,2614
|
|
20240627,145000,2047033950,18580,18510,18590,18510,1921
|
|
20240627,144900,2011415600,18510,18470,18550,18460,3183
|
|
20240627,144800,1952520600,18470,18450,18490,18450,1375
|
|
20240627,144700,1927120980,18470,18360,18470,18360,2200
|
|
20240627,144600,1886568180,18360,18300,18420,18300,8729
|
|
20240627,144500,1726334320,18300,18300,18310,18300,287
|
|
20240627,144400,1721080850,18310,18320,18320,18270,1373
|
|
20240627,144300,1695946500,18320,18310,18320,18310,1175
|
|
20240627,144200,1674427210,18310,18300,18310,18300,451
|
|
20240627,144100,1666171580,18310,18300,18320,18300,1988
|
|
20240627,144000,1629780860,18300,18250,18300,18250,1870
|
|
20240627,143900,1595583840,18220,18150,18220,18150,187
|
|
20240627,143800,1592178140,18150,18200,18200,18150,615
|
|
20240627,143700,1581012790,18220,18240,18250,18220,729
|
|
20240627,143600,1567721450,18220,18250,18260,18220,234
|
|
20240627,143500,1563454600,18260,18260,18260,18260,21
|
|
20240627,143400,1563071140,18270,18270,18270,18240,50
|
|
20240627,143300,1562157760,18280,18250,18280,18220,544
|
|
20240627,143200,1552218360,18280,18280,18280,18280,27
|
|
20240627,143100,1551724800,18280,18270,18290,18270,420
|
|
20240627,143000,1544046150,18270,18270,18270,18250,78
|
|
20240627,142900,1542622000,18270,18290,18290,18270,54
|
|
20240627,142800,1541635100,18300,18300,18300,18290,152
|
|
20240627,142700,1538854160,18300,18280,18300,18280,770
|
|
20240627,142600,1524773330,18280,18300,18310,18280,882
|
|
20240627,142500,1508626170,18300,18270,18300,18270,1306
|
|
20240627,142400,1484746220,18280,18280,18280,18280,16
|
|
20240627,142300,1484453740,18280,18250,18280,18250,1670
|
|
20240627,142200,1453959560,18220,18260,18260,18220,578
|
|
20240627,142100,1443417920,18230,18240,18260,18200,463
|
|
20240627,142000,1434987060,18270,18240,18270,18240,120
|
|
20240627,141900,1432797660,18240,18270,18270,18230,727
|
|
20240627,141800,1419521970,18270,18300,18320,18250,2124
|
|
20240627,141700,1380708770,18330,18330,18340,18320,169
|
|
20240627,141600,1377611170,18340,18270,18350,18250,3736
|
|
20240627,141500,1309206640,18270,18210,18270,18160,3586
|
|
20240627,141400,1243770340,18220,18160,18240,18160,2655
|
|
20240627,141300,1195441060,18150,18100,18160,18100,712
|
|
20240627,141200,1182531260,18100,18040,18100,18040,762
|
|
20240627,141100,1168766010,18000,18040,18040,18000,33
|
|
20240627,141000,1168171770,18040,18060,18060,18040,260
|
|
20240627,140900,1163480930,18060,18030,18060,17990,537
|
|
20240627,140800,1153798320,18030,18040,18040,18030,52
|
|
20240627,140700,1152860400,18030,18030,18030,18030,3
|
|
20240627,140600,1152806310,18030,17990,18030,17960,854
|
|
20240627,140500,1137420900,17990,18060,18060,17990,819
|
|
20240627,140400,1122678300,18060,18170,18180,18060,529
|
|
20240627,140300,1113076240,18180,18130,18180,18120,863
|
|
20240627,140200,1097406120,18130,18110,18180,18110,672
|
|
20240627,140100,1085215140,18120,18070,18120,18070,819
|
|
20240627,140000,1070389830,18050,18000,18060,17990,149
|
|
20240627,135900,1067703230,17940,18050,18050,17940,274
|
|
20240627,135800,1062778500,18070,18070,18070,18070,12
|
|
20240627,135700,1062561660,18080,17920,18080,17920,434
|
|
20240627,135600,1054726400,17800,18060,18060,17800,1094
|
|
20240627,135500,1035070480,18100,18050,18100,18050,233
|
|
20240627,135400,1030856960,18050,18000,18050,18000,745
|
|
20240627,135300,1017419850,18000,18220,18230,18000,2496
|
|
20240627,135200,972103330,18230,18240,18240,18220,285
|
|
20240627,135100,966909020,18230,18240,18310,18210,2344
|
|
20240627,135000,924074980,18230,18180,18240,18160,1297
|
|
20240627,134900,900455610,18190,18140,18230,18120,1835
|
|
20240627,134800,867087460,18110,18040,18110,18040,1846
|
|
20240627,134700,833691280,18050,18040,18050,18000,360
|
|
20240627,134600,827196340,18050,18060,18070,17990,1555
|
|
20240627,134500,799136260,18060,18000,18060,17960,3861
|
|
20240627,134400,729636640,17990,17910,17990,17900,1773
|
|
20240627,134300,697785770,17870,17840,17940,17840,3839
|
|
20240627,134200,629099890,17840,17810,17840,17810,79
|
|
20240627,134100,627691230,17810,17820,17820,17810,112
|
|
20240627,134000,625695860,17840,17830,17840,17820,58
|
|
20240627,133900,624661580,17840,17830,17840,17810,412
|
|
20240627,133800,617318500,17840,17800,17840,17800,785
|
|
20240627,133700,603317970,17810,17790,17810,17790,1155
|
|
20240627,133600,582753330,17790,17790,17790,17790,628
|
|
20240627,133500,571581210,17780,17750,17780,17750,497
|
|
20240627,133400,562746970,17750,17720,17750,17720,1355
|
|
20240627,133300,538721400,17710,17720,17720,17710,12
|
|
20240627,133200,538508870,17720,17710,17720,17710,12
|
|
20240627,133100,538296330,17710,17710,17710,17710,0
|
|
20240627,133000,538296330,17710,17710,17710,17710,0
|
|
20240627,132900,538296330,17710,17720,17720,17710,56
|
|
20240627,132800,537304550,17710,17710,17710,17710,0
|
|
20240627,132700,537304550,17710,17710,17710,17710,0
|
|
20240627,132600,537304550,17710,17710,17710,17710,30
|
|
20240627,132500,536773250,17720,17710,17720,17710,5
|
|
20240627,132400,536684680,17720,17720,17720,17720,20
|
|
20240627,132300,536330280,17720,17720,17720,17720,0
|
|
20240627,132200,536330280,17720,17720,17720,17720,12
|
|
20240627,132100,536117640,17630,17630,17630,17630,0
|
|
20240627,132000,536117640,17630,17710,17710,17630,30
|
|
20240627,131900,535587170,17710,17710,17710,17710,11
|
|
20240627,131800,535392360,17730,17730,17730,17730,4
|
|
20240627,131700,535321440,17730,17730,17730,17730,10
|
|
20240627,131600,535144140,17730,17730,17730,17730,0
|
|
20240627,131500,535144140,17730,17730,17730,17730,14
|
|
20240627,131400,534895920,17720,17720,17720,17720,0
|
|
20240627,131300,534895920,17720,17720,17720,17720,166
|
|
20240627,131200,531954400,17720,17740,17740,17720,3
|
|
20240627,131100,531901200,17740,17740,17740,17740,14
|
|
20240627,131000,531652840,17740,17740,17740,17740,0
|
|
20240627,130900,531652840,17740,17740,17740,17740,14
|
|
20240627,130800,531404480,17720,17720,17740,17720,43
|
|
20240627,130700,530642480,17700,17700,17700,17700,0
|
|
20240627,130600,530642480,17700,17700,17700,17700,11
|
|
20240627,130500,530447780,17700,17700,17700,17700,3
|
|
20240627,130400,530394680,17700,17730,17730,17700,986
|
|
20240627,130300,512934720,17730,17730,17730,17730,3
|
|
20240627,130200,512881530,17720,17720,17720,17720,20
|
|
20240627,130100,512527130,17740,17740,17740,17740,4
|
|
20240627,130000,512456170,17740,17740,17740,17740,7
|
|
20240627,125900,512331990,17740,17740,17740,17740,2
|
|
20240627,125800,512296510,17740,17720,17740,17720,47
|
|
20240627,125700,511462930,17720,17720,17720,17720,110
|
|
20240627,125600,509513730,17720,17720,17720,17720,108
|
|
20240627,125500,507599970,17740,17740,17740,17740,241
|
|
20240627,125400,503324630,17750,17750,17750,17750,2
|
|
20240627,125300,503289130,17740,17740,17740,17740,10
|
|
20240627,125200,503111730,17740,17740,17740,17740,32
|
|
20240627,125100,502544050,17740,17720,17750,17720,366
|
|
20240627,125000,496056130,17720,17690,17720,17690,496
|
|
20240627,124900,487276810,17690,17690,17690,17690,5
|
|
20240627,124800,487188360,17700,17700,17700,17700,0
|
|
20240627,124700,487188360,17700,17700,17700,17700,3
|
|
20240627,124600,487135260,17700,17700,17700,17700,2
|
|
20240627,124500,487099860,17700,17700,17700,17700,5
|
|
20240627,124400,487011360,17710,17710,17710,17710,2
|
|
20240627,124300,486975940,17670,17670,17670,17670,5
|
|
20240627,124200,486887590,17720,17720,17720,17720,0
|
|
20240627,124100,486887590,17720,17720,17720,17720,23
|
|
20240627,124000,486480030,17720,17710,17720,17710,150
|
|
20240627,123900,483822350,17710,17710,17710,17710,18
|
|
20240627,123800,483503570,17710,17710,17710,17710,10
|
|
20240627,123700,483326470,17720,17700,17720,17700,153
|
|
20240627,123600,480617050,17700,17610,17700,17610,800
|
|
20240627,123500,466471810,17620,17620,17620,17620,0
|
|
20240627,123400,466471810,17620,17620,17620,17620,3
|
|
20240627,123300,466418950,17620,17620,17620,17620,1
|
|
20240627,123200,466401330,17630,17630,17630,17630,0
|
|
20240627,123100,466401330,17630,17630,17630,17630,0
|
|
20240627,123000,466401330,17630,17630,17630,17630,2
|
|
20240627,122900,466366070,17560,17560,17560,17560,0
|
|
20240627,122800,466366070,17560,17560,17560,17560,0
|
|
20240627,122700,466366070,17560,17630,17630,17560,159
|
|
20240627,122600,463572890,17580,17580,17580,17580,5
|
|
20240627,122500,463484990,17630,17630,17630,17630,0
|
|
20240627,122400,463484990,17630,17630,17630,17630,0
|
|
20240627,122300,463484990,17630,17630,17630,17630,6
|
|
20240627,122200,463379210,17580,17580,17580,17580,0
|
|
20240627,122100,463379210,17580,17580,17580,17580,0
|
|
20240627,122000,463379210,17580,17630,17630,17580,12
|
|
20240627,121900,463168150,17570,17570,17570,17570,0
|
|
20240627,121800,463168150,17570,17570,17570,17570,0
|
|
20240627,121700,463168150,17570,17630,17630,17570,12
|
|
20240627,121600,462957180,17570,17570,17570,17570,1
|
|
20240627,121500,462939610,17590,17600,17600,17590,30
|
|
20240627,121400,462411810,17590,17630,17630,17590,122
|
|
20240627,121300,460265790,17630,17630,17630,17630,2
|
|
20240627,121200,460230530,17620,17620,17620,17620,0
|
|
20240627,121100,460230530,17620,17620,17620,17620,31
|
|
20240627,121000,459684310,17620,17620,17620,17610,4
|
|
20240627,120900,459613840,17610,17610,17610,17610,18
|
|
20240627,120800,459296860,17630,17650,17650,17630,12
|
|
20240627,120700,459085260,17670,17670,17670,17670,0
|
|
20240627,120600,459085260,17670,17670,17670,17670,3
|
|
20240627,120500,459032250,17670,17670,17670,17670,6
|
|
20240627,120400,458926230,17670,17670,17670,17670,0
|
|
20240627,120300,458926230,17670,17660,17670,17660,13
|
|
20240627,120200,458696630,17660,17660,17660,17660,53
|
|
20240627,120100,457760650,17660,17660,17660,17660,0
|
|
20240627,120000,457760650,17660,17660,17660,17660,1
|
|
20240627,115900,457742990,17670,17670,17670,17670,2
|
|
20240627,115800,457707650,17650,17650,17650,17650,10
|
|
20240627,115700,457531150,17660,17680,17680,17660,677
|
|
20240627,115600,445562350,17700,17700,17700,17700,4
|
|
20240627,115500,445491550,17700,17700,17700,17700,0
|
|
20240627,115400,445491550,17700,17700,17700,17700,0
|
|
20240627,115300,445491550,17700,17700,17700,17700,3
|
|
20240627,115200,445438450,17690,17680,17690,17680,64
|
|
20240627,115100,444306610,17680,17680,17680,17680,0
|
|
20240627,115000,444306610,17680,17680,17680,17680,12
|
|
20240627,114900,444094450,17680,17680,17680,17680,2
|
|
20240627,114800,444059090,17660,17660,17660,17660,0
|
|
20240627,114700,444059090,17660,17660,17660,17660,20
|
|
20240627,114600,443705890,17660,17680,17680,17660,51
|
|
20240627,114500,442805180,17660,17660,17660,17660,20
|
|
20240627,114400,442451980,17670,17680,17680,17670,144
|
|
20240627,114300,439906210,17690,17690,17690,17690,0
|
|
20240627,114200,439906210,17690,17690,17690,17690,5
|
|
20240627,114100,439817760,17690,17680,17690,17680,20
|
|
20240627,114000,439464060,17680,17680,17680,17680,10
|
|
20240627,113900,439287260,17680,17690,17690,17680,186
|
|
20240627,113800,435998650,17690,17690,17690,17690,5
|
|
20240627,113700,435910200,17710,17710,17710,17710,5
|
|
20240627,113600,435821650,17710,17700,17710,17700,5
|
|
20240627,113500,435733120,17720,17720,17720,17720,2
|
|
20240627,113400,435697680,17690,17720,17720,17690,147
|
|
20240627,113300,433094550,17720,17750,17750,17720,11
|
|
20240627,113200,432899330,17750,17750,17750,17750,31
|
|
20240627,113100,432349080,17680,17680,17680,17680,0
|
|
20240627,113000,432349080,17680,17680,17680,17680,4
|
|
20240627,112900,432278360,17670,17770,17770,17670,37
|
|
20240627,112800,431622770,17660,17790,17800,17660,219
|
|
20240627,112700,427740990,17710,17760,17760,17710,53
|
|
20240627,112600,426801090,17810,17810,17810,17810,0
|
|
20240627,112500,426801090,17810,17790,17810,17790,690
|
|
20240627,112400,414519360,17790,17760,17790,17760,30
|
|
20240627,112300,413985690,17800,17790,17800,17790,193
|
|
20240627,112200,410550590,17800,17710,17800,17710,892
|
|
20240627,112100,394704640,17700,17680,17700,17680,70
|
|
20240627,112000,393465940,17640,17640,17640,17640,0
|
|
20240627,111900,393465940,17640,17640,17640,17640,33
|
|
20240627,111800,392883820,17640,17670,17680,17640,209
|
|
20240627,111700,389196920,17670,17670,17670,17670,0
|
|
20240627,111600,389196920,17670,17670,17670,17670,45
|
|
20240627,111500,388401770,17670,17670,17670,17670,6
|
|
20240627,111400,388295750,17680,17680,17680,17680,3
|
|
20240627,111300,388242710,17690,17700,17700,17690,54
|
|
20240627,111200,387286920,17700,17660,17700,17660,260
|
|
20240627,111100,382687760,17640,17610,17640,17610,17
|
|
20240627,111000,382388330,17610,17610,17610,17610,0
|
|
20240627,110900,382388330,17610,17610,17610,17610,26
|
|
20240627,110800,381930470,17620,17620,17640,17610,22
|
|
20240627,110700,381542880,17630,17630,17630,17630,10
|
|
20240627,110600,381366580,17640,17640,17640,17640,0
|
|
20240627,110500,381366580,17640,17640,17640,17640,2
|
|
20240627,110400,381331300,17560,17560,17560,17560,0
|
|
20240627,110300,381331300,17560,17560,17560,17560,16
|
|
20240627,110200,381050340,17640,17570,17640,17570,15
|
|
20240627,110100,380785950,17570,17590,17640,17570,131
|
|
20240627,110000,378482130,17590,17590,17590,17590,0
|
|
20240627,105900,378482130,17590,17590,17590,17590,0
|
|
20240627,105800,378482130,17590,17640,17640,17580,17
|
|
20240627,105700,378183100,17580,17580,17580,17580,0
|
|
20240627,105600,378183100,17580,17580,17580,17580,30
|
|
20240627,105500,377655700,17640,17670,17670,17640,12
|
|
20240627,105400,377443720,17670,17620,17670,17620,81
|
|
20240627,105300,376016400,17620,17620,17620,17620,190
|
|
20240627,105200,372668600,17680,17680,17680,17680,0
|
|
20240627,105100,372668600,17680,17680,17680,17620,5
|
|
20240627,105000,372580260,17680,17680,17680,17680,7
|
|
20240627,104900,372456500,17690,17680,17690,17680,11
|
|
20240627,104800,372261920,17690,17680,17690,17680,12
|
|
20240627,104700,372049750,17690,17680,17700,17680,285
|
|
20240627,104600,367006490,17680,17680,17680,17680,8
|
|
20240627,104500,366865050,17690,17680,17690,17670,351
|
|
20240627,104400,360656800,17680,17540,17680,17540,256
|
|
20240627,104300,356133990,17540,17650,17650,17540,125
|
|
20240627,104200,353928290,17650,17560,17650,17560,1556
|
|
20240627,104100,326540910,17550,17530,17550,17530,1450
|
|
20240627,104000,301110400,17530,17520,17530,17520,1292
|
|
20240627,103900,278462540,17520,17520,17520,17510,232
|
|
20240627,103800,274398000,17480,17480,17480,17480,50
|
|
20240627,103700,273524000,17480,17520,17520,17480,14
|
|
20240627,103600,273279120,17520,17520,17520,17520,1
|
|
20240627,103500,273261600,17520,17520,17520,17520,0
|
|
20240627,103400,273261600,17520,17520,17520,17520,2
|
|
20240627,103300,273226560,17470,17470,17470,17470,10
|
|
20240627,103200,273051860,17470,17470,17470,17470,0
|
|
20240627,103100,273051860,17470,17470,17470,17470,1
|
|
20240627,103000,273034390,17530,17460,17530,17460,203
|
|
20240627,102900,269489870,17460,17460,17460,17460,122
|
|
20240627,102800,267359750,17460,17480,17480,17460,21
|
|
20240627,102700,266993070,17530,17530,17530,17530,17
|
|
20240627,102600,266695060,17460,17470,17530,17460,45
|
|
20240627,102500,265909240,17530,17470,17540,17460,67
|
|
20240627,102400,264738090,17470,17470,17550,17470,83
|
|
20240627,102300,263285170,17540,17530,17540,17530,202
|
|
20240627,102200,259744060,17530,17520,17530,17520,4
|
|
20240627,102100,259673950,17510,17470,17530,17470,1089
|
|
20240627,102000,240623100,17470,17460,17470,17440,82
|
|
20240627,101900,239191680,17480,17480,17480,17440,202
|
|
20240627,101800,235661090,17480,17490,17490,17480,2
|
|
20240627,101700,235626120,17350,17450,17470,17350,741
|
|
20240627,101600,222721040,17450,17450,17460,17440,29
|
|
20240627,101500,222214990,17450,17440,17450,17440,978
|
|
20240627,101400,205148900,17450,17450,17450,17450,0
|
|
20240627,101300,205148900,17450,17440,17450,17440,6
|
|
20240627,101200,205044210,17450,17450,17450,17450,1
|
|
20240627,101100,205026760,17450,17440,17450,17440,13
|
|
20240627,101000,204799930,17430,17450,17450,17430,4
|
|
20240627,100900,204730170,17420,17420,17420,17420,0
|
|
20240627,100800,204730170,17420,17430,17430,17420,12
|
|
20240627,100700,204521110,17460,17400,17460,17400,1000
|
|
20240627,100600,187078680,17400,17360,17400,17360,25
|
|
20240627,100500,186644600,17400,17400,17400,17400,134
|
|
20240627,100400,184313000,17400,17400,17400,17400,0
|
|
20240627,100300,184313000,17400,17400,17400,17400,3
|
|
20240627,100200,184260800,17400,17400,17400,17400,88
|
|
20240627,100100,182729600,17410,17410,17410,17410,1
|
|
20240627,100000,182712190,17420,17420,17420,17420,0
|
|
20240627,095900,182712190,17420,17420,17420,17410,6
|
|
20240627,095800,182607690,17430,17420,17430,17420,86
|
|
20240627,095700,181109560,17420,17420,17420,17420,0
|
|
20240627,095600,181109560,17420,17420,17420,17420,2
|
|
20240627,095500,181074720,17340,17340,17340,17340,148
|
|
20240627,095400,178508400,17340,17340,17340,17340,2
|
|
20240627,095300,178473720,17450,17450,17450,17450,39
|
|
20240627,095200,177793170,17450,17410,17460,17410,581
|
|
20240627,095100,167656560,17320,17310,17320,17310,41
|
|
20240627,095000,166946840,17450,17440,17460,17250,819
|
|
20240627,094900,152754060,17460,17470,17470,17460,259
|
|
20240627,094800,148230250,17370,17370,17400,17370,1497
|
|
20240627,094700,122207400,17370,17360,17370,17360,500
|
|
20240627,094600,113522640,17360,17280,17360,17280,552
|
|
20240627,094500,103955250,17230,17230,17230,17230,8
|
|
20240627,094400,103817410,17220,17220,17220,17220,185
|
|
20240627,094300,100631710,17230,17230,17230,17230,2
|
|
20240627,094200,100597250,17270,17270,17270,17270,2
|
|
20240627,094100,100562710,17220,17220,17220,17220,0
|
|
20240627,094000,100562710,17220,17220,17220,17220,14
|
|
20240627,093900,100321630,17230,17280,17280,17230,3
|
|
20240627,093800,100269840,17220,17220,17220,17220,6
|
|
20240627,093700,100166520,17200,17200,17200,17200,0
|
|
20240627,093600,100166520,17200,17200,17200,17200,0
|
|
20240627,093500,100166520,17200,17210,17220,17200,501
|
|
20240627,093400,91547500,17210,17280,17280,17210,1200
|
|
20240627,093300,70872810,17250,17250,17250,17250,0
|
|
20240627,093200,70872810,17250,17250,17250,17250,0
|
|
20240627,093100,70872810,17250,17250,17250,17250,0
|
|
20240627,093000,70872810,17250,17250,17250,17250,118
|
|
20240627,092900,68837310,17350,17350,17350,17350,0
|
|
20240627,092800,68837310,17350,17350,17350,17350,10
|
|
20240627,092700,68663810,17370,17370,17370,17370,0
|
|
20240627,092600,68663810,17370,17370,17370,17370,0
|
|
20240627,092500,68663810,17370,17370,17370,17370,1
|
|
20240627,092400,68646440,17250,17250,17250,17250,130
|
|
20240627,092300,66403940,17370,17370,17370,17370,0
|
|
20240627,092200,66403940,17370,17280,17380,17280,251
|
|
20240627,092100,62054960,17220,17220,17220,17220,175
|
|
20240627,092000,59041460,17220,17220,17220,17220,0
|
|
20240627,091900,59041460,17220,17220,17220,17220,10
|
|
20240627,091800,58869260,17210,17210,17210,17210,0
|
|
20240627,091700,58869260,17210,17210,17210,17210,0
|
|
20240627,091600,58869260,17210,17210,17210,17210,1
|
|
20240627,091500,58852050,17200,17200,17200,17200,0
|
|
20240627,091400,58852050,17200,17220,17220,17200,40
|
|
20240627,091300,58163570,17310,17310,17310,17310,1
|
|
20240627,091200,58146260,17320,17190,17320,17190,42
|
|
20240627,091100,57423990,17190,17070,17190,17050,36
|
|
20240627,091000,56809650,17190,17190,17190,17190,2
|
|
20240627,090900,56775270,17040,17040,17040,17040,0
|
|
20240627,090800,56775270,17040,17040,17040,17040,0
|
|
20240627,090700,56775270,17040,17040,17040,17040,0
|
|
20240627,090600,56775270,17040,17200,17200,17000,2306
|
|
20240627,090500,17400020,17180,17200,17200,17180,290
|
|
20240627,090400,12417050,17200,17200,17200,17200,19
|
|
20240627,090300,12090250,17200,17180,17200,17180,268
|
|
20240627,090200,7483610,17180,17180,17180,17180,10
|
|
20240627,090100,7311810,17180,17230,17230,17180,415
|
|
20240627,090000,172100,17210,17210,17210,17210,10
|