709 lines
34 KiB
CSV
709 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,204600,1655221180,8560,8560,8560,8560,691
|
|
20240619,204500,1655221180,8560,8560,8560,8560,0
|
|
20240619,204400,1655221180,8560,8560,8560,8560,0
|
|
20240619,204300,1655221180,8560,8560,8560,8560,0
|
|
20240619,204200,1655221180,8560,8560,8560,8560,0
|
|
20240619,204100,1655221180,8560,8560,8560,8560,0
|
|
20240619,204000,1655221180,8560,8560,8560,8560,0
|
|
20240619,203900,1655221180,8560,8560,8560,8560,0
|
|
20240619,203800,1655221180,8560,8560,8560,8560,0
|
|
20240619,203700,1655221180,8560,8560,8560,8560,0
|
|
20240619,203600,1655221180,8560,8560,8560,8560,0
|
|
20240619,203500,1655221180,8560,8560,8560,8560,0
|
|
20240619,203400,1655221180,8560,8560,8560,8560,0
|
|
20240619,203300,1655221180,8560,8560,8560,8560,0
|
|
20240619,203200,1655221180,8560,8560,8560,8560,0
|
|
20240619,203100,1655221180,8560,8560,8560,8560,0
|
|
20240619,203000,1655221180,8560,8560,8560,8560,0
|
|
20240619,202900,1655221180,8560,8560,8560,8560,0
|
|
20240619,202800,1655221180,8560,8560,8560,8560,0
|
|
20240619,202700,1655221180,8560,8560,8560,8560,0
|
|
20240619,202600,1655221180,8560,8560,8560,8560,0
|
|
20240619,202500,1655221180,8560,8560,8560,8560,0
|
|
20240619,202400,1655221180,8560,8560,8560,8560,0
|
|
20240619,202300,1655221180,8560,8560,8560,8560,0
|
|
20240619,202200,1655221180,8560,8560,8560,8560,0
|
|
20240619,202100,1655221180,8560,8560,8560,8560,0
|
|
20240619,202000,1655221180,8560,8560,8560,8560,0
|
|
20240619,201900,1655221180,8560,8560,8560,8560,0
|
|
20240619,201800,1655221180,8560,8560,8560,8560,0
|
|
20240619,201700,1655221180,8560,8560,8560,8560,0
|
|
20240619,201600,1655221180,8560,8560,8560,8560,691
|
|
20240619,201500,1655221180,8560,8560,8560,8560,0
|
|
20240619,201400,1655221180,8560,8560,8560,8560,0
|
|
20240619,201300,1655221180,8560,8560,8560,8560,0
|
|
20240619,201200,1655221180,8560,8560,8560,8560,0
|
|
20240619,201100,1655221180,8560,8560,8560,8560,0
|
|
20240619,201000,1655221180,8560,8560,8560,8560,0
|
|
20240619,200900,1655221180,8560,8560,8560,8560,0
|
|
20240619,200800,1655221180,8560,8560,8560,8560,0
|
|
20240619,200700,1655221180,8560,8560,8560,8560,0
|
|
20240619,200600,1655221180,8560,8560,8560,8560,0
|
|
20240619,200500,1655221180,8560,8560,8560,8560,0
|
|
20240619,200400,1655221180,8560,8560,8560,8560,0
|
|
20240619,200300,1655221180,8560,8560,8560,8560,0
|
|
20240619,200200,1655221180,8560,8560,8560,8560,0
|
|
20240619,200100,1655221180,8560,8560,8560,8560,0
|
|
20240619,200000,1655221180,8560,8560,8560,8560,0
|
|
20240619,195900,1655221180,8560,8560,8560,8560,0
|
|
20240619,195800,1655221180,8560,8560,8560,8560,0
|
|
20240619,195700,1655221180,8560,8560,8560,8560,0
|
|
20240619,195600,1655221180,8560,8560,8560,8560,0
|
|
20240619,195500,1655221180,8560,8560,8560,8560,0
|
|
20240619,195400,1655221180,8560,8560,8560,8560,0
|
|
20240619,195300,1655221180,8560,8560,8560,8560,0
|
|
20240619,195200,1655221180,8560,8560,8560,8560,0
|
|
20240619,195100,1655221180,8560,8560,8560,8560,0
|
|
20240619,195000,1655221180,8560,8560,8560,8560,0
|
|
20240619,194900,1655221180,8560,8560,8560,8560,0
|
|
20240619,194800,1655221180,8560,8560,8560,8560,0
|
|
20240619,194700,1655221180,8560,8560,8560,8560,0
|
|
20240619,194600,1655221180,8560,8560,8560,8560,691
|
|
20240619,194500,1655221180,8560,8560,8560,8560,0
|
|
20240619,194400,1655221180,8560,8560,8560,8560,0
|
|
20240619,194300,1655221180,8560,8560,8560,8560,0
|
|
20240619,194200,1655221180,8560,8560,8560,8560,0
|
|
20240619,194100,1655221180,8560,8560,8560,8560,0
|
|
20240619,194000,1655221180,8560,8560,8560,8560,0
|
|
20240619,193900,1655221180,8560,8560,8560,8560,0
|
|
20240619,193800,1655221180,8560,8560,8560,8560,0
|
|
20240619,193700,1655221180,8560,8560,8560,8560,0
|
|
20240619,193600,1655221180,8560,8560,8560,8560,0
|
|
20240619,193500,1655221180,8560,8560,8560,8560,0
|
|
20240619,193400,1655221180,8560,8560,8560,8560,0
|
|
20240619,193300,1655221180,8560,8560,8560,8560,0
|
|
20240619,193200,1655221180,8560,8560,8560,8560,0
|
|
20240619,193100,1655221180,8560,8560,8560,8560,0
|
|
20240619,193000,1655221180,8560,8560,8560,8560,0
|
|
20240619,192900,1655221180,8560,8560,8560,8560,0
|
|
20240619,192800,1655221180,8560,8560,8560,8560,0
|
|
20240619,192700,1655221180,8560,8560,8560,8560,0
|
|
20240619,192600,1655221180,8560,8560,8560,8560,0
|
|
20240619,192500,1655221180,8560,8560,8560,8560,0
|
|
20240619,192400,1655221180,8560,8560,8560,8560,0
|
|
20240619,192300,1655221180,8560,8560,8560,8560,0
|
|
20240619,192200,1655221180,8560,8560,8560,8560,0
|
|
20240619,192100,1655221180,8560,8560,8560,8560,0
|
|
20240619,192000,1655221180,8560,8560,8560,8560,0
|
|
20240619,191900,1655221180,8560,8560,8560,8560,0
|
|
20240619,191800,1655221180,8560,8560,8560,8560,0
|
|
20240619,191700,1655221180,8560,8560,8560,8560,0
|
|
20240619,191600,1655221180,8560,8560,8560,8560,691
|
|
20240619,191500,1655221180,8560,8560,8560,8560,0
|
|
20240619,191400,1655221180,8560,8560,8560,8560,0
|
|
20240619,191300,1655221180,8560,8560,8560,8560,0
|
|
20240619,191200,1655221180,8560,8560,8560,8560,0
|
|
20240619,191100,1655221180,8560,8560,8560,8560,0
|
|
20240619,191000,1655221180,8560,8560,8560,8560,0
|
|
20240619,190900,1655221180,8560,8560,8560,8560,0
|
|
20240619,190800,1655221180,8560,8560,8560,8560,0
|
|
20240619,190700,1655221180,8560,8560,8560,8560,0
|
|
20240619,190600,1655221180,8560,8560,8560,8560,0
|
|
20240619,190500,1655221180,8560,8560,8560,8560,0
|
|
20240619,190400,1655221180,8560,8560,8560,8560,0
|
|
20240619,190300,1655221180,8560,8560,8560,8560,0
|
|
20240619,190200,1655221180,8560,8560,8560,8560,0
|
|
20240619,190100,1655221180,8560,8560,8560,8560,0
|
|
20240619,190000,1655221180,8560,8560,8560,8560,0
|
|
20240619,185900,1655221180,8560,8560,8560,8560,0
|
|
20240619,185800,1655221180,8560,8560,8560,8560,0
|
|
20240619,185700,1655221180,8560,8560,8560,8560,0
|
|
20240619,185600,1655221180,8560,8560,8560,8560,0
|
|
20240619,185500,1655221180,8560,8560,8560,8560,0
|
|
20240619,185400,1655221180,8560,8560,8560,8560,0
|
|
20240619,185300,1655221180,8560,8560,8560,8560,0
|
|
20240619,185200,1655221180,8560,8560,8560,8560,0
|
|
20240619,185100,1655221180,8560,8560,8560,8560,0
|
|
20240619,185000,1655221180,8560,8560,8560,8560,0
|
|
20240619,184900,1655221180,8560,8560,8560,8560,0
|
|
20240619,184800,1655221180,8560,8560,8560,8560,0
|
|
20240619,184700,1655221180,8560,8560,8560,8560,0
|
|
20240619,184600,1655221180,8560,8560,8560,8560,691
|
|
20240619,184500,1655221180,8560,8560,8560,8560,0
|
|
20240619,184400,1655221180,8560,8560,8560,8560,0
|
|
20240619,184300,1655221180,8560,8560,8560,8560,0
|
|
20240619,184200,1655221180,8560,8560,8560,8560,0
|
|
20240619,184100,1655221180,8560,8560,8560,8560,0
|
|
20240619,184000,1655221180,8560,8560,8560,8560,0
|
|
20240619,183900,1655221180,8560,8560,8560,8560,0
|
|
20240619,183800,1655221180,8560,8560,8560,8560,0
|
|
20240619,183700,1655221180,8560,8560,8560,8560,0
|
|
20240619,183600,1655221180,8560,8560,8560,8560,0
|
|
20240619,183500,1655221180,8560,8560,8560,8560,0
|
|
20240619,183400,1655221180,8560,8560,8560,8560,0
|
|
20240619,183300,1655221180,8560,8560,8560,8560,0
|
|
20240619,183200,1655221180,8560,8560,8560,8560,0
|
|
20240619,183100,1655221180,8560,8560,8560,8560,0
|
|
20240619,183000,1655221180,8560,8560,8560,8560,0
|
|
20240619,182900,1655221180,8560,8560,8560,8560,0
|
|
20240619,182800,1655221180,8560,8560,8560,8560,0
|
|
20240619,182700,1655221180,8560,8560,8560,8560,0
|
|
20240619,182600,1655221180,8560,8560,8560,8560,0
|
|
20240619,182500,1655221180,8560,8560,8560,8560,0
|
|
20240619,182400,1655221180,8560,8560,8560,8560,0
|
|
20240619,182300,1655221180,8560,8560,8560,8560,0
|
|
20240619,182200,1655221180,8560,8560,8560,8560,0
|
|
20240619,182100,1655221180,8560,8560,8560,8560,0
|
|
20240619,182000,1655221180,8560,8560,8560,8560,0
|
|
20240619,181900,1655221180,8560,8560,8560,8560,0
|
|
20240619,181800,1655221180,8560,8560,8560,8560,0
|
|
20240619,181700,1655221180,8560,8560,8560,8560,0
|
|
20240619,181600,1655221180,8560,8560,8560,8560,691
|
|
20240619,181500,1655221180,8560,8560,8560,8560,0
|
|
20240619,181400,1655221180,8560,8560,8560,8560,0
|
|
20240619,181300,1655221180,8560,8560,8560,8560,0
|
|
20240619,181200,1655221180,8560,8560,8560,8560,0
|
|
20240619,181100,1655221180,8560,8560,8560,8560,0
|
|
20240619,181000,1655221180,8560,8560,8560,8560,0
|
|
20240619,180900,1655221180,8560,8560,8560,8560,0
|
|
20240619,180800,1655221180,8560,8560,8560,8560,0
|
|
20240619,180700,1655221180,8560,8560,8560,8560,0
|
|
20240619,180600,1655221180,8560,8560,8560,8560,0
|
|
20240619,180500,1655221180,8560,8560,8560,8560,0
|
|
20240619,180400,1655221180,8560,8560,8560,8560,0
|
|
20240619,180300,1655221180,8560,8560,8560,8560,0
|
|
20240619,180200,1655221180,8560,8560,8560,8560,0
|
|
20240619,180100,1655221180,8560,8560,8560,8560,0
|
|
20240619,180000,1655221180,8560,8560,8560,8560,0
|
|
20240619,175900,1655221180,8560,8560,8560,8560,0
|
|
20240619,175800,1655221180,8560,8560,8560,8560,0
|
|
20240619,175700,1655221180,8560,8560,8560,8560,0
|
|
20240619,175600,1655221180,8560,8560,8560,8560,0
|
|
20240619,175500,1655221180,8560,8560,8560,8560,0
|
|
20240619,175400,1655221180,8560,8560,8560,8560,0
|
|
20240619,175300,1655221180,8560,8560,8560,8560,0
|
|
20240619,175200,1655221180,8560,8560,8560,8560,0
|
|
20240619,175100,1655221180,8560,8560,8560,8560,0
|
|
20240619,175000,1655221180,8560,8560,8560,8560,0
|
|
20240619,174900,1655221180,8560,8560,8560,8560,0
|
|
20240619,174800,1655221180,8560,8560,8560,8560,0
|
|
20240619,174700,1655221180,8560,8560,8560,8560,0
|
|
20240619,174600,1655221180,8560,8560,8560,8560,691
|
|
20240619,174500,1655221180,8560,8560,8560,8560,0
|
|
20240619,174400,1655221180,8560,8560,8560,8560,0
|
|
20240619,174300,1655221180,8560,8560,8560,8560,0
|
|
20240619,174200,1655221180,8560,8560,8560,8560,0
|
|
20240619,174100,1655221180,8560,8560,8560,8560,0
|
|
20240619,174000,1655221180,8560,8560,8560,8560,0
|
|
20240619,173900,1655221180,8560,8560,8560,8560,0
|
|
20240619,173800,1655221180,8560,8560,8560,8560,0
|
|
20240619,173700,1655221180,8560,8560,8560,8560,0
|
|
20240619,173600,1655221180,8560,8560,8560,8560,0
|
|
20240619,173500,1655221180,8560,8560,8560,8560,0
|
|
20240619,173400,1655221180,8560,8560,8560,8560,0
|
|
20240619,173300,1655221180,8560,8560,8560,8560,0
|
|
20240619,173200,1655221180,8560,8560,8560,8560,0
|
|
20240619,173100,1655221180,8560,8560,8560,8560,0
|
|
20240619,173000,1655221180,8560,8560,8560,8560,0
|
|
20240619,172900,1655221180,8560,8560,8560,8560,0
|
|
20240619,172800,1655221180,8560,8560,8560,8560,0
|
|
20240619,172700,1655221180,8560,8560,8560,8560,0
|
|
20240619,172600,1655221180,8560,8560,8560,8560,0
|
|
20240619,172500,1655221180,8560,8560,8560,8560,0
|
|
20240619,172400,1655221180,8560,8560,8560,8560,0
|
|
20240619,172300,1655221180,8560,8560,8560,8560,0
|
|
20240619,172200,1655221180,8560,8560,8560,8560,0
|
|
20240619,172100,1655221180,8560,8560,8560,8560,0
|
|
20240619,172000,1655221180,8560,8560,8560,8560,0
|
|
20240619,171900,1655221180,8560,8560,8560,8560,0
|
|
20240619,171800,1655221180,8560,8560,8560,8560,0
|
|
20240619,171700,1655221180,8560,8560,8560,8560,0
|
|
20240619,171600,1655221180,8560,8560,8560,8560,691
|
|
20240619,171500,1655221180,8560,8560,8560,8560,0
|
|
20240619,171400,1655221180,8560,8560,8560,8560,0
|
|
20240619,171300,1655221180,8560,8560,8560,8560,0
|
|
20240619,171200,1655221180,8560,8560,8560,8560,0
|
|
20240619,171100,1655221180,8560,8560,8560,8560,0
|
|
20240619,171000,1655221180,8560,8560,8560,8560,0
|
|
20240619,170900,1655221180,8560,8560,8560,8560,0
|
|
20240619,170800,1655221180,8560,8560,8560,8560,0
|
|
20240619,170700,1655221180,8560,8560,8560,8560,0
|
|
20240619,170600,1655221180,8560,8560,8560,8560,0
|
|
20240619,170500,1655221180,8560,8560,8560,8560,0
|
|
20240619,170400,1655221180,8560,8560,8560,8560,0
|
|
20240619,170300,1655221180,8560,8560,8560,8560,0
|
|
20240619,170200,1655221180,8560,8560,8560,8560,0
|
|
20240619,170100,1655221180,8560,8560,8560,8560,0
|
|
20240619,170000,1655221180,8560,8560,8560,8560,0
|
|
20240619,165900,1655221180,8560,8560,8560,8560,0
|
|
20240619,165800,1655221180,8560,8560,8560,8560,0
|
|
20240619,165700,1655221180,8560,8560,8560,8560,0
|
|
20240619,165600,1655221180,8560,8560,8560,8560,0
|
|
20240619,165500,1655221180,8560,8560,8560,8560,0
|
|
20240619,165400,1655221180,8560,8560,8560,8560,0
|
|
20240619,165300,1655221180,8560,8560,8560,8560,0
|
|
20240619,165200,1655221180,8560,8560,8560,8560,0
|
|
20240619,165100,1655221180,8560,8560,8560,8560,0
|
|
20240619,165000,1655221180,8560,8560,8560,8560,0
|
|
20240619,164900,1655221180,8560,8560,8560,8560,0
|
|
20240619,164800,1655221180,8560,8560,8560,8560,0
|
|
20240619,164700,1655221180,8560,8560,8560,8560,0
|
|
20240619,164600,1655221180,8560,8560,8560,8560,691
|
|
20240619,164500,1655221180,8560,8560,8560,8560,0
|
|
20240619,164400,1655221180,8560,8560,8560,8560,0
|
|
20240619,164300,1655221180,8560,8560,8560,8560,0
|
|
20240619,164200,1655221180,8560,8560,8560,8560,0
|
|
20240619,164100,1655221180,8560,8560,8560,8560,0
|
|
20240619,164000,1655221180,8560,8560,8560,8560,0
|
|
20240619,163900,1655221180,8560,8560,8560,8560,0
|
|
20240619,163800,1655221180,8560,8560,8560,8560,0
|
|
20240619,163700,1655221180,8560,8560,8560,8560,0
|
|
20240619,163600,1655221180,8560,8560,8560,8560,0
|
|
20240619,163500,1655221180,8560,8560,8560,8560,0
|
|
20240619,163400,1655221180,8560,8560,8560,8560,0
|
|
20240619,163300,1655221180,8560,8560,8560,8560,0
|
|
20240619,163200,1655221180,8560,8560,8560,8560,0
|
|
20240619,163100,1655221180,8560,8560,8560,8560,0
|
|
20240619,163000,1655221180,8560,8560,8560,8560,0
|
|
20240619,162900,1655221180,8560,8560,8560,8560,0
|
|
20240619,162800,1655221180,8560,8560,8560,8560,0
|
|
20240619,162700,1655221180,8560,8560,8560,8560,0
|
|
20240619,162600,1655221180,8560,8560,8560,8560,0
|
|
20240619,162500,1655221180,8560,8560,8560,8560,0
|
|
20240619,162400,1655221180,8560,8560,8560,8560,0
|
|
20240619,162300,1655221180,8560,8560,8560,8560,0
|
|
20240619,162200,1655221180,8560,8560,8560,8560,0
|
|
20240619,162100,1655221180,8560,8560,8560,8560,0
|
|
20240619,162000,1655221180,8560,8560,8560,8560,0
|
|
20240619,161900,1655221180,8560,8560,8560,8560,0
|
|
20240619,161800,1655221180,8560,8560,8560,8560,0
|
|
20240619,161700,1655221180,8560,8560,8560,8560,0
|
|
20240619,161600,1655221180,8560,8560,8560,8560,691
|
|
20240619,161500,1655221180,8560,8560,8560,8560,0
|
|
20240619,161400,1655221180,8560,8560,8560,8560,0
|
|
20240619,161300,1655221180,8560,8560,8560,8560,0
|
|
20240619,161200,1655221180,8560,8560,8560,8560,0
|
|
20240619,161100,1655221180,8560,8560,8560,8560,0
|
|
20240619,161000,1655221180,8560,8560,8560,8560,0
|
|
20240619,160900,1655221180,8560,8560,8560,8560,0
|
|
20240619,160800,1655221180,8560,8560,8560,8560,0
|
|
20240619,160700,1655221180,8560,8560,8560,8560,0
|
|
20240619,160600,1655221180,8560,8560,8560,8560,0
|
|
20240619,160500,1655221180,8560,8560,8560,8560,0
|
|
20240619,160400,1655221180,8560,8560,8560,8560,0
|
|
20240619,160300,1655221180,8560,8560,8560,8560,0
|
|
20240619,160200,1655221180,8560,8560,8560,8560,0
|
|
20240619,160100,1655221180,8560,8560,8560,8560,0
|
|
20240619,160000,1655221180,8560,8560,8560,8560,0
|
|
20240619,155900,1655221180,8560,8560,8560,8560,0
|
|
20240619,155800,1655221180,8560,8560,8560,8560,0
|
|
20240619,155700,1655221180,8560,8560,8560,8560,0
|
|
20240619,155600,1655221180,8560,8560,8560,8560,0
|
|
20240619,155500,1655221180,8560,8560,8560,8560,0
|
|
20240619,155400,1655221180,8560,8560,8560,8560,0
|
|
20240619,155300,1655221180,8560,8560,8560,8560,0
|
|
20240619,155200,1655221180,8560,8560,8560,8560,0
|
|
20240619,155100,1655221180,8560,8560,8560,8560,0
|
|
20240619,155000,1655221180,8560,8560,8560,8560,0
|
|
20240619,154900,1655221180,8560,8560,8560,8560,0
|
|
20240619,154800,1655221180,8560,8560,8560,8560,0
|
|
20240619,154700,1655221180,8560,8560,8560,8560,0
|
|
20240619,154600,1655221180,8560,8560,8560,8560,691
|
|
20240619,154500,1655221180,8560,8560,8560,8560,0
|
|
20240619,154400,1655221180,8560,8560,8560,8560,0
|
|
20240619,154300,1655221180,8560,8560,8560,8560,0
|
|
20240619,154200,1655221180,8560,8560,8560,8560,0
|
|
20240619,154100,1655221180,8560,8560,8560,8560,0
|
|
20240619,154000,1655221180,8560,8560,8560,8560,0
|
|
20240619,153900,1655221180,8560,8560,8560,8560,0
|
|
20240619,153800,1655221180,8560,8560,8560,8560,0
|
|
20240619,153700,1655221180,8560,8560,8560,8560,0
|
|
20240619,153600,1655221180,8560,8560,8560,8560,0
|
|
20240619,153500,1655221180,8560,8560,8560,8560,0
|
|
20240619,153400,1655221180,8560,8560,8560,8560,0
|
|
20240619,153300,1655221180,8560,8560,8560,8560,0
|
|
20240619,153200,1655221180,8560,8560,8560,8560,0
|
|
20240619,153100,1655221180,8560,8560,8560,8560,0
|
|
20240619,153000,1655221180,8560,8560,8560,8560,691
|
|
20240619,152900,1649306220,8570,8570,8570,8570,0
|
|
20240619,152800,1649306220,8570,8570,8570,8570,0
|
|
20240619,152700,1649306220,8570,8570,8570,8570,0
|
|
20240619,152600,1649306220,8570,8570,8570,8570,0
|
|
20240619,152500,1649306220,8570,8570,8570,8570,0
|
|
20240619,152400,1649306220,8570,8570,8570,8570,0
|
|
20240619,152300,1649306220,8570,8570,8570,8570,0
|
|
20240619,152200,1649306220,8570,8570,8570,8570,0
|
|
20240619,152100,1649306220,8570,8570,8570,8570,0
|
|
20240619,152000,1649306220,8570,8570,8570,8570,0
|
|
20240619,151900,1649306220,8570,8540,8570,8540,33
|
|
20240619,151800,1649024370,8570,8540,8570,8530,737
|
|
20240619,151700,1642728710,8550,8540,8550,8540,3815
|
|
20240619,151600,1610110510,8540,8540,8540,8540,232
|
|
20240619,151500,1608129230,8540,8540,8540,8540,3
|
|
20240619,151400,1608103610,8540,8540,8540,8540,3
|
|
20240619,151300,1608077990,8540,8540,8540,8540,90
|
|
20240619,151200,1607309390,8550,8550,8550,8550,3
|
|
20240619,151100,1607283740,8550,8530,8550,8530,7
|
|
20240619,151000,1607223950,8530,8540,8540,8530,369
|
|
20240619,150900,1604073930,8540,8540,8540,8540,38
|
|
20240619,150800,1603749410,8570,8570,8570,8570,1
|
|
20240619,150700,1603740840,8570,8530,8570,8530,120
|
|
20240619,150600,1602712680,8540,8540,8540,8540,50
|
|
20240619,150500,1602285680,8530,8530,8530,8530,4
|
|
20240619,150400,1602251560,8530,8530,8530,8530,33
|
|
20240619,150300,1601970070,8530,8530,8530,8530,3
|
|
20240619,150200,1601944480,8530,8530,8530,8530,4
|
|
20240619,150100,1601910360,8530,8530,8530,8530,33
|
|
20240619,150000,1601628870,8520,8530,8540,8520,1738
|
|
20240619,145900,1586811470,8550,8540,8570,8540,1703
|
|
20240619,145800,1572240060,8530,8540,8540,8520,352
|
|
20240619,145700,1569237100,8540,8530,8540,8530,145
|
|
20240619,145600,1567999000,8530,8550,8550,8520,244
|
|
20240619,145500,1565916970,8560,8540,8570,8540,291
|
|
20240619,145400,1563424940,8550,8560,8570,8550,753
|
|
20240619,145300,1556984920,8600,8580,8600,8580,290
|
|
20240619,145200,1554493120,8620,8620,8620,8620,89
|
|
20240619,145100,1553725940,8600,8620,8620,8600,382
|
|
20240619,145000,1550437070,8650,8600,8660,8600,1188
|
|
20240619,144900,1540210200,8600,8590,8610,8590,1710
|
|
20240619,144800,1525513350,8590,8580,8590,8580,218
|
|
20240619,144700,1523641200,8580,8580,8580,8580,293
|
|
20240619,144600,1521127260,8580,8570,8580,8570,995
|
|
20240619,144500,1512598860,8560,8570,8570,8560,429
|
|
20240619,144400,1508926230,8570,8570,8570,8560,289
|
|
20240619,144300,1506449700,8570,8570,8580,8570,245
|
|
20240619,144200,1504349190,8570,8590,8590,8570,215
|
|
20240619,144100,1502504440,8590,8570,8600,8560,403
|
|
20240619,144000,1499051490,8560,8610,8610,8560,602
|
|
20240619,143900,1493888570,8630,8630,8630,8570,275
|
|
20240619,143800,1491525180,8630,8510,8650,8510,361
|
|
20240619,143700,1488425950,8510,8500,8510,8500,461
|
|
20240619,143600,1484506940,8500,8490,8500,8490,475
|
|
20240619,143500,1480469990,8480,8480,8480,8480,412
|
|
20240619,143400,1476976230,8490,8500,8500,8490,419
|
|
20240619,143300,1473418090,8500,8490,8500,8490,923
|
|
20240619,143200,1465576890,8490,8480,8490,8480,486
|
|
20240619,143100,1461455600,8480,8470,8480,8470,510
|
|
20240619,143000,1457132960,8470,8470,8480,8450,580
|
|
20240619,142900,1452225860,8470,8470,8470,8470,329
|
|
20240619,142800,1449439230,8480,8480,8480,8480,80
|
|
20240619,142700,1448760830,8480,8470,8480,8470,656
|
|
20240619,142600,1443201490,8480,8480,8480,8480,0
|
|
20240619,142500,1443201490,8480,8460,8480,8450,967
|
|
20240619,142400,1435020680,8460,8480,8480,8460,195
|
|
20240619,142300,1433367100,8480,8480,8480,8480,762
|
|
20240619,142200,1426905340,8470,8470,8470,8470,629
|
|
20240619,142100,1421577710,8460,8470,8470,8460,1345
|
|
20240619,142000,1410189800,8440,8470,8470,8440,825
|
|
20240619,141900,1403220580,8480,8480,8480,8480,85
|
|
20240619,141800,1402499780,8480,8460,8480,8450,940
|
|
20240619,141700,1394549500,8450,8450,8450,8450,337
|
|
20240619,141600,1391701850,8460,8460,8460,8460,176
|
|
20240619,141500,1390212890,8440,8440,8460,8440,1354
|
|
20240619,141400,1378785070,8440,8450,8470,8440,1002
|
|
20240619,141300,1370321480,8450,8450,8480,8450,1840
|
|
20240619,141200,1354773370,8450,8450,8480,8450,744
|
|
20240619,141100,1348483660,8450,8460,8460,8450,866
|
|
20240619,141000,1341161310,8460,8470,8480,8460,1688
|
|
20240619,140900,1326878830,8470,8470,8470,8470,22
|
|
20240619,140800,1326692490,8470,8480,8480,8470,100
|
|
20240619,140700,1325844530,8480,8460,8480,8460,1517
|
|
20240619,140600,1312983370,8460,8460,8460,8460,701
|
|
20240619,140500,1307052910,8480,8470,8480,8450,1923
|
|
20240619,140400,1290781290,8470,8470,8470,8470,527
|
|
20240619,140300,1286317600,8490,8470,8490,8470,436
|
|
20240619,140200,1282623580,8470,8470,8490,8470,2876
|
|
20240619,140100,1258238960,8470,8480,8490,8470,2279
|
|
20240619,140000,1238919390,8480,8490,8530,8480,1748
|
|
20240619,135900,1224089020,8490,8530,8530,8490,457
|
|
20240619,135800,1220203810,8540,8540,8540,8530,16
|
|
20240619,135700,1220067270,8540,8500,8540,8500,2562
|
|
20240619,135600,1198272660,8500,8510,8510,8500,202
|
|
20240619,135500,1196555650,8490,8500,8500,8490,1257
|
|
20240619,135400,1185882930,8510,8500,8510,8500,1720
|
|
20240619,135300,1171259940,8500,8490,8500,8490,38
|
|
20240619,135200,1170937310,8500,8500,8500,8500,81
|
|
20240619,135100,1170248810,8520,8520,8520,8520,0
|
|
20240619,135000,1170248810,8520,8520,8520,8490,991
|
|
20240619,134900,1161834170,8490,8490,8490,8480,233
|
|
20240619,134800,1159858290,8550,8500,8550,8500,347
|
|
20240619,134700,1156908620,8500,8490,8500,8490,1361
|
|
20240619,134600,1145349840,8490,8490,8490,8490,288
|
|
20240619,134500,1142904720,8500,8480,8500,8480,1316
|
|
20240619,134400,1131745000,8480,8470,8480,8470,251
|
|
20240619,134300,1129617600,8470,8490,8490,8470,1014
|
|
20240619,134200,1121009700,8490,8470,8500,8470,1402
|
|
20240619,134100,1109108810,8470,8470,8480,8470,1212
|
|
20240619,134000,1098843060,8470,8480,8480,8470,1649
|
|
20240619,133900,1084875370,8470,8480,8480,8470,917
|
|
20240619,133800,1077107630,8480,8490,8490,8480,607
|
|
20240619,133700,1071957360,8490,8540,8540,8490,19
|
|
20240619,133600,1071795690,8500,8480,8500,8480,4472
|
|
20240619,133500,1033863550,8470,8480,8480,8470,1907
|
|
20240619,133400,1017697600,8500,8500,8500,8500,0
|
|
20240619,133300,1017697600,8500,8500,8500,8500,2
|
|
20240619,133200,1017680600,8500,8500,8500,8500,0
|
|
20240619,133100,1017680600,8500,8500,8500,8500,0
|
|
20240619,133000,1017680600,8500,8490,8500,8480,944
|
|
20240619,132900,1009675340,8500,8500,8500,8500,100
|
|
20240619,132800,1008825340,8510,8510,8510,8510,0
|
|
20240619,132700,1008825340,8510,8510,8510,8510,0
|
|
20240619,132600,1008825340,8510,8510,8510,8510,0
|
|
20240619,132500,1008825340,8510,8490,8510,8480,744
|
|
20240619,132400,1002516130,8510,8510,8510,8510,0
|
|
20240619,132300,1002516130,8510,8510,8510,8510,0
|
|
20240619,132200,1002516130,8510,8510,8510,8510,2
|
|
20240619,132100,1002499110,8510,8510,8510,8510,2
|
|
20240619,132000,1002482090,8480,8480,8510,8480,2385
|
|
20240619,131900,982212380,8510,8490,8510,8490,1257
|
|
20240619,131800,971539230,8490,8510,8510,8490,408
|
|
20240619,131700,968074950,8510,8500,8510,8500,204
|
|
20240619,131600,966340910,8510,8510,8510,8510,3
|
|
20240619,131500,966315380,8490,8500,8500,8490,773
|
|
20240619,131400,959747940,8510,8500,8510,8500,798
|
|
20240619,131300,952964800,8500,8490,8500,8490,1030
|
|
20240619,131200,944213020,8500,8490,8500,8490,7
|
|
20240619,131100,944153560,8510,8510,8510,8510,0
|
|
20240619,131000,944153560,8510,8500,8510,8480,1245
|
|
20240619,130900,933585690,8510,8500,8510,8490,795
|
|
20240619,130800,926828230,8490,8490,8490,8490,345
|
|
20240619,130700,923899180,8480,8490,8500,8480,342
|
|
20240619,130600,920992240,8490,8490,8500,8490,756
|
|
20240619,130500,914570600,8480,8490,8510,8480,921
|
|
20240619,130400,906752670,8500,8490,8500,8480,2806
|
|
20240619,130300,882940640,8490,8490,8500,8490,1017
|
|
20240619,130200,874306290,8490,8490,8490,8490,499
|
|
20240619,130100,870069780,8500,8510,8510,8490,785
|
|
20240619,130000,863401000,8490,8490,8520,8480,1647
|
|
20240619,125900,849420070,8490,8500,8510,8490,3950
|
|
20240619,125800,815860470,8500,8510,8510,8500,469
|
|
20240619,125700,811870340,8510,8510,8510,8500,843
|
|
20240619,125600,804696540,8520,8510,8520,8510,1024
|
|
20240619,125500,795982060,8510,8530,8530,8500,1016
|
|
20240619,125400,787335410,8560,8560,8560,8560,2
|
|
20240619,125300,787318290,8540,8520,8540,8520,166
|
|
20240619,125200,785900730,8520,8530,8540,8520,13
|
|
20240619,125100,785789830,8520,8520,8520,8520,166
|
|
20240619,125000,784375510,8500,8530,8530,8500,870
|
|
20240619,124900,776977650,8540,8540,8540,8540,0
|
|
20240619,124800,776977650,8540,8540,8540,8540,0
|
|
20240619,124700,776977650,8540,8540,8540,8540,0
|
|
20240619,124600,776977650,8540,8540,8540,8540,1
|
|
20240619,124500,776969110,8500,8510,8520,8500,1207
|
|
20240619,124400,766700150,8520,8520,8540,8520,222
|
|
20240619,124300,764807310,8510,8510,8510,8510,0
|
|
20240619,124200,764807310,8510,8510,8510,8510,0
|
|
20240619,124100,764807310,8510,8510,8510,8510,0
|
|
20240619,124000,764807310,8510,8520,8520,8510,865
|
|
20240619,123900,757445450,8530,8530,8530,8530,41
|
|
20240619,123800,757095720,8540,8540,8540,8540,20
|
|
20240619,123700,756924920,8540,8540,8540,8520,16
|
|
20240619,123600,756788380,8510,8550,8550,8510,3
|
|
20240619,123500,756762770,8510,8520,8520,8510,738
|
|
20240619,123400,750482270,8510,8510,8510,8510,287
|
|
20240619,123300,748039900,8510,8510,8510,8510,415
|
|
20240619,123200,744508250,8510,8520,8520,8510,383
|
|
20240619,123100,741247540,8520,8520,8570,8520,550
|
|
20240619,123000,736561440,8520,8540,8570,8520,1651
|
|
20240619,122900,722471560,8540,8540,8570,8540,451
|
|
20240619,122800,718619930,8540,8540,8570,8530,460
|
|
20240619,122700,714692770,8540,8560,8570,8540,504
|
|
20240619,122600,710386110,8560,8560,8560,8560,2
|
|
20240619,122500,710368990,8520,8540,8540,8520,705
|
|
20240619,122400,704358390,8560,8560,8560,8560,0
|
|
20240619,122300,704358390,8560,8560,8560,8560,0
|
|
20240619,122200,704358390,8560,8560,8560,8560,50
|
|
20240619,122100,703930390,8560,8560,8560,8560,20
|
|
20240619,122000,703759190,8560,8520,8560,8510,853
|
|
20240619,121900,696493580,8560,8560,8560,8560,0
|
|
20240619,121800,696493580,8560,8560,8560,8560,2
|
|
20240619,121700,696476460,8520,8520,8520,8520,0
|
|
20240619,121600,696476460,8520,8520,8520,8520,16
|
|
20240619,121500,696340140,8520,8530,8530,8520,723
|
|
20240619,121400,690180150,8570,8570,8570,8570,7
|
|
20240619,121300,690120160,8570,8550,8570,8550,31
|
|
20240619,121200,689854870,8500,8500,8500,8500,0
|
|
20240619,121100,689854870,8500,8500,8500,8500,0
|
|
20240619,121000,689854870,8500,8520,8520,8500,890
|
|
20240619,120900,682282070,8550,8550,8550,8550,0
|
|
20240619,120800,682282070,8550,8550,8550,8550,1
|
|
20240619,120700,682273520,8510,8510,8510,8510,370
|
|
20240619,120600,679124820,8510,8520,8520,8510,265
|
|
20240619,120500,676867570,8510,8520,8520,8510,692
|
|
20240619,120400,670978450,8510,8510,8510,8510,0
|
|
20240619,120300,670978450,8510,8510,8520,8510,488
|
|
20240619,120200,666825550,8510,8510,8510,8510,176
|
|
20240619,120100,665327790,8510,8510,8560,8510,200
|
|
20240619,120000,663625640,8510,8520,8520,8510,1816
|
|
20240619,115900,648163820,8520,8520,8530,8520,438
|
|
20240619,115800,644432050,8520,8530,8530,8520,780
|
|
20240619,115700,637783120,8530,8530,8530,8530,594
|
|
20240619,115600,632716300,8530,8540,8540,8530,38
|
|
20240619,115500,632391830,8530,8540,8540,8530,714
|
|
20240619,115400,626299050,8570,8570,8570,8570,0
|
|
20240619,115300,626299050,8570,8570,8570,8570,355
|
|
20240619,115200,623256700,8530,8530,8530,8530,0
|
|
20240619,115100,623256700,8530,8540,8540,8530,100
|
|
20240619,115000,622403680,8570,8550,8570,8530,887
|
|
20240619,114900,614831060,8570,8570,8570,8570,0
|
|
20240619,114800,614831060,8570,8570,8570,8570,0
|
|
20240619,114700,614831060,8570,8570,8570,8570,2
|
|
20240619,114600,614813920,8550,8550,8550,8550,5
|
|
20240619,114500,614771170,8540,8560,8570,8540,684
|
|
20240619,114400,608926060,8570,8570,8570,8570,200
|
|
20240619,114300,607212060,8580,8580,8580,8580,0
|
|
20240619,114200,607212060,8580,8580,8580,8580,0
|
|
20240619,114100,607212060,8580,8550,8580,8550,28
|
|
20240619,114000,606972570,8550,8550,8550,8550,833
|
|
20240619,113900,599850420,8590,8590,8590,8590,0
|
|
20240619,113800,599850420,8590,8590,8590,8590,0
|
|
20240619,113700,599850420,8590,8580,8590,8580,15
|
|
20240619,113600,599721710,8560,8560,8560,8560,2
|
|
20240619,113500,599704590,8590,8560,8590,8550,701
|
|
20240619,113400,593709870,8590,8590,8590,8590,2
|
|
20240619,113300,593692690,8590,8550,8590,8550,296
|
|
20240619,113200,591157660,8550,8550,8550,8550,267
|
|
20240619,113100,588874810,8550,8550,8560,8550,559
|
|
20240619,113000,584095330,8550,8560,8610,8550,1391
|
|
20240619,112900,572192270,8560,8560,8560,8560,494
|
|
20240619,112800,567963630,8560,8560,8620,8560,896
|
|
20240619,112700,560293740,8560,8580,8580,8560,302
|
|
20240619,112600,557706080,8580,8590,8590,8580,207
|
|
20240619,112500,555929990,8580,8600,8600,8580,671
|
|
20240619,112400,550163090,8660,8610,8660,8610,395
|
|
20240619,112300,546746580,8620,8590,8620,8550,6742
|
|
20240619,112200,489047200,8660,8600,8660,8590,1334
|
|
20240619,112100,477579510,8610,8610,8610,8610,115
|
|
20240619,112000,476589360,8610,8620,8620,8600,565
|
|
20240619,111900,471724370,8670,8670,8670,8670,0
|
|
20240619,111800,471724370,8670,8670,8670,8670,10
|
|
20240619,111700,471637670,8670,8660,8670,8660,90
|
|
20240619,111600,470858260,8660,8650,8660,8650,2
|
|
20240619,111500,470840950,8660,8620,8660,8590,687
|
|
20240619,111400,464933470,8670,8670,8670,8670,71
|
|
20240619,111300,464317900,8670,8610,8670,8610,776
|
|
20240619,111200,457634420,8610,8600,8610,8590,216
|
|
20240619,111100,455778940,8590,8590,8590,8590,0
|
|
20240619,111000,455778940,8590,8620,8620,8590,629
|
|
20240619,110900,450366480,8670,8660,8670,8660,102
|
|
20240619,110800,449483140,8660,8630,8660,8630,133
|
|
20240619,110700,448334450,8590,8570,8630,8570,4015
|
|
20240619,110600,413850170,8590,8590,8590,8590,2
|
|
20240619,110500,413832990,8570,8630,8630,8570,519
|
|
20240619,110400,409384680,8620,8570,8620,8570,250
|
|
20240619,110300,407234100,8570,8570,8570,8570,109
|
|
20240619,110200,406299970,8560,8560,8560,8560,286
|
|
20240619,110100,403851810,8560,8610,8610,8560,488
|
|
20240619,110000,399673040,8560,8560,8630,8560,1227
|
|
20240619,105900,389168230,8560,8570,8580,8560,1850
|
|
20240619,105800,373325990,8570,8570,8620,8570,590
|
|
20240619,105700,368269560,8570,8590,8590,8570,2101
|
|
20240619,105600,350250820,8580,8610,8660,8580,428
|
|
20240619,105500,346574150,8610,8620,8670,8610,781
|
|
20240619,105400,339843210,8670,8670,8670,8670,5
|
|
20240619,105300,339799860,8670,8660,8670,8660,2
|
|
20240619,105200,339782530,8660,8610,8660,8610,50
|
|
20240619,105100,339351750,8580,8580,8580,8580,0
|
|
20240619,105000,339351750,8580,8600,8600,8580,829
|
|
20240619,104900,332232940,8600,8600,8600,8600,0
|
|
20240619,104800,332232940,8600,8600,8600,8600,0
|
|
20240619,104700,332232940,8600,8580,8630,8580,258
|
|
20240619,104600,330016650,8580,8580,8580,8580,352
|
|
20240619,104500,326996490,8580,8580,8660,8580,892
|
|
20240619,104400,319341950,8580,8590,8660,8570,1153
|
|
20240619,104300,309450680,8580,8590,8670,8580,700
|
|
20240619,104200,303443830,8580,8580,8590,8580,662
|
|
20240619,104100,297763770,8580,8590,8590,8580,646
|
|
20240619,104000,292219520,8590,8610,8610,8590,1417
|
|
20240619,103900,280036300,8610,8610,8620,8610,494
|
|
20240619,103800,275780730,8610,8630,8630,8610,488
|
|
20240619,103700,271572120,8690,8690,8690,8690,10
|
|
20240619,103600,271485220,8630,8630,8630,8630,138
|
|
20240619,103500,270294280,8610,8640,8640,8610,531
|
|
20240619,103400,265718390,8630,8630,8630,8630,0
|
|
20240619,103300,265718390,8630,8630,8630,8630,0
|
|
20240619,103200,265718390,8630,8630,8630,8630,3
|
|
20240619,103100,265692500,8640,8640,8640,8640,50
|
|
20240619,103000,265260500,8610,8650,8650,8610,770
|
|
20240619,102900,258618950,8670,8670,8670,8670,10
|
|
20240619,102800,258532250,8670,8650,8670,8650,1529
|
|
20240619,102700,245278630,8650,8630,8650,8630,726
|
|
20240619,102600,239007300,8610,8630,8630,8610,113
|
|
20240619,102500,238034110,8610,8610,8610,8610,631
|
|
20240619,102400,232601200,8630,8630,8630,8630,4
|
|
20240619,102300,232566680,8610,8610,8610,8610,4
|
|
20240619,102200,232532240,8610,8610,8610,8610,0
|
|
20240619,102100,232532240,8610,8610,8610,8610,500
|
|
20240619,102000,228227240,8610,8620,8640,8610,1365
|
|
20240619,101900,216456690,8650,8650,8650,8650,0
|
|
20240619,101800,216456690,8650,8650,8650,8650,84
|
|
20240619,101700,215730090,8620,8610,8620,8600,60
|
|
20240619,101600,215213860,8620,8620,8620,8620,1
|
|
20240619,101500,215205240,8620,8640,8640,8600,624
|
|
20240619,101400,209832270,8660,8660,8660,8660,0
|
|
20240619,101300,209832270,8660,8650,8660,8650,96
|
|
20240619,101200,209001730,8650,8650,8650,8650,1
|
|
20240619,101100,208993080,8650,8640,8650,8640,276
|
|
20240619,101000,206605690,8640,8660,8660,8600,710
|
|
20240619,100900,200490580,8680,8680,8680,8680,0
|
|
20240619,100800,200490580,8680,8660,8680,8660,16
|
|
20240619,100700,200352000,8670,8670,8670,8670,50
|
|
20240619,100600,199918500,8670,8670,8670,8670,0
|
|
20240619,100500,199918500,8670,8640,8670,8610,923
|
|
20240619,100400,191940070,8700,8700,8700,8700,0
|
|
20240619,100300,191940070,8700,8660,8700,8660,345
|
|
20240619,100200,188940930,8670,8670,8670,8670,0
|
|
20240619,100100,188940930,8670,8670,8670,8670,50
|
|
20240619,100000,188507430,8670,8690,8700,8580,4906
|
|
20240619,095900,146222790,8690,8670,8690,8610,4123
|
|
20240619,095800,110677510,8710,8710,8710,8710,20
|
|
20240619,095700,110503310,8710,8710,8710,8710,1
|
|
20240619,095600,110494600,8650,8650,8650,8650,47
|
|
20240619,095500,110088050,8650,8660,8660,8650,731
|
|
20240619,095400,103762270,8720,8720,8720,8720,0
|
|
20240619,095300,103762270,8720,8730,8730,8720,530
|
|
20240619,095200,99135570,8640,8680,8680,8640,809
|
|
20240619,095100,92134670,8740,8740,8740,8740,58
|
|
20240619,095000,91627750,8720,8770,8770,8720,58
|
|
20240619,094900,91121940,8860,8860,8860,8860,0
|
|
20240619,094800,91121940,8860,8800,8860,8800,297
|
|
20240619,094700,88499380,8810,8710,8810,8710,135
|
|
20240619,094600,87320190,8720,8630,8720,8630,212
|
|
20240619,094500,85482800,8630,8640,8640,8630,612
|
|
20240619,094400,80201000,8690,8690,8690,8690,0
|
|
20240619,094300,80201000,8690,8690,8690,8690,0
|
|
20240619,094200,80201000,8690,8690,8690,8690,1
|
|
20240619,094100,80192310,8630,8690,8690,8630,11
|
|
20240619,094000,80096780,8630,8640,8640,8620,791
|
|
20240619,093900,73267610,8640,8640,8640,8640,0
|
|
20240619,093800,73267610,8640,8640,8640,8640,0
|
|
20240619,093700,73267610,8640,8660,8660,8640,889
|
|
20240619,093600,65569550,8660,8660,8660,8660,0
|
|
20240619,093500,65569550,8660,8690,8690,8660,624
|
|
20240619,093400,60161460,8700,8670,8700,8670,284
|
|
20240619,093300,57696150,8670,8670,8670,8670,1
|
|
20240619,093200,57687480,8670,8670,8680,8670,4
|
|
20240619,093100,57652790,8610,8610,8680,8610,253
|
|
20240619,093000,55473970,8630,8720,8720,8600,902
|
|
20240619,092900,47690160,8610,8610,8610,8610,0
|
|
20240619,092800,47690160,8610,8610,8610,8610,0
|
|
20240619,092700,47690160,8610,8610,8610,8610,0
|
|
20240619,092600,47690160,8610,8610,8610,8610,0
|
|
20240619,092500,47690160,8610,8650,8650,8610,603
|
|
20240619,092400,42489650,8630,8630,8630,8630,0
|
|
20240619,092300,42489650,8630,8630,8630,8630,0
|
|
20240619,092200,42489650,8630,8630,8630,8630,0
|
|
20240619,092100,42489650,8630,8630,8630,8630,0
|
|
20240619,092000,42489650,8630,8650,8650,8630,932
|
|
20240619,091900,34433080,8650,8670,8670,8650,361
|
|
20240619,091800,31309070,8750,8750,8750,8750,0
|
|
20240619,091700,31309070,8750,8710,8750,8650,631
|
|
20240619,091600,25839380,8700,8700,8700,8700,0
|
|
20240619,091500,25839380,8700,8780,8780,8700,15
|
|
20240619,091400,25707770,8860,8810,8980,8810,408
|
|
20240619,091300,22080210,8690,8780,8780,8690,501
|
|
20240619,091200,17681520,8780,8780,8780,8780,2
|
|
20240619,091100,17663960,8780,8760,8890,8760,209
|
|
20240619,091000,15828190,8760,8700,8770,8650,826
|
|
20240619,090900,8663460,8680,8760,8760,8550,400
|
|
20240619,090800,5214180,8770,8780,8780,8770,225
|
|
20240619,090700,3238740,8800,8800,8800,8800,0
|
|
20240619,090600,3238740,8800,8800,8800,8800,300
|
|
20240619,090500,598740,8790,8800,8800,8790,35
|
|
20240619,090400,290790,8820,8810,8820,8810,32
|
|
20240619,090300,8860,8860,8860,8860,8860,0
|
|
20240619,090200,8860,8860,8860,8860,8860,0
|
|
20240619,090100,8860,8860,8860,8860,8860,0
|
|
20240619,090000,8860,8860,8860,8860,8860,1
|