732 lines
35 KiB
CSV
732 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,210900,1560716635,4820,4820,4820,4820,9060
|
|
20240619,210800,1560716635,4820,4820,4820,4820,0
|
|
20240619,210700,1560716635,4820,4820,4820,4820,0
|
|
20240619,210600,1560716635,4820,4820,4820,4820,0
|
|
20240619,210500,1560716635,4820,4820,4820,4820,0
|
|
20240619,210400,1560716635,4820,4820,4820,4820,0
|
|
20240619,210300,1560716635,4820,4820,4820,4820,0
|
|
20240619,210200,1560716635,4820,4820,4820,4820,0
|
|
20240619,210100,1560716635,4820,4820,4820,4820,0
|
|
20240619,210000,1560716635,4820,4820,4820,4820,0
|
|
20240619,205900,1560716635,4820,4820,4820,4820,0
|
|
20240619,205800,1560716635,4820,4820,4820,4820,0
|
|
20240619,205700,1560716635,4820,4820,4820,4820,0
|
|
20240619,205600,1560716635,4820,4820,4820,4820,0
|
|
20240619,205500,1560716635,4820,4820,4820,4820,0
|
|
20240619,205400,1560716635,4820,4820,4820,4820,0
|
|
20240619,205300,1560716635,4820,4820,4820,4820,0
|
|
20240619,205200,1560716635,4820,4820,4820,4820,0
|
|
20240619,205100,1560716635,4820,4820,4820,4820,0
|
|
20240619,205000,1560716635,4820,4820,4820,4820,0
|
|
20240619,204900,1560716635,4820,4820,4820,4820,0
|
|
20240619,204800,1560716635,4820,4820,4820,4820,0
|
|
20240619,204700,1560716635,4820,4820,4820,4820,0
|
|
20240619,204600,1560716635,4820,4820,4820,4820,0
|
|
20240619,204500,1560716635,4820,4820,4820,4820,0
|
|
20240619,204400,1560716635,4820,4820,4820,4820,0
|
|
20240619,204300,1560716635,4820,4820,4820,4820,0
|
|
20240619,204200,1560716635,4820,4820,4820,4820,0
|
|
20240619,204100,1560716635,4820,4820,4820,4820,0
|
|
20240619,204000,1560716635,4820,4820,4820,4820,0
|
|
20240619,203900,1560716635,4820,4820,4820,4820,9060
|
|
20240619,203800,1560716635,4820,4820,4820,4820,0
|
|
20240619,203700,1560716635,4820,4820,4820,4820,0
|
|
20240619,203600,1560716635,4820,4820,4820,4820,0
|
|
20240619,203500,1560716635,4820,4820,4820,4820,0
|
|
20240619,203400,1560716635,4820,4820,4820,4820,0
|
|
20240619,203300,1560716635,4820,4820,4820,4820,0
|
|
20240619,203200,1560716635,4820,4820,4820,4820,0
|
|
20240619,203100,1560716635,4820,4820,4820,4820,0
|
|
20240619,203000,1560716635,4820,4820,4820,4820,0
|
|
20240619,202900,1560716635,4820,4820,4820,4820,0
|
|
20240619,202800,1560716635,4820,4820,4820,4820,0
|
|
20240619,202700,1560716635,4820,4820,4820,4820,0
|
|
20240619,202600,1560716635,4820,4820,4820,4820,0
|
|
20240619,202500,1560716635,4820,4820,4820,4820,0
|
|
20240619,202400,1560716635,4820,4820,4820,4820,0
|
|
20240619,202300,1560716635,4820,4820,4820,4820,0
|
|
20240619,202200,1560716635,4820,4820,4820,4820,0
|
|
20240619,202100,1560716635,4820,4820,4820,4820,0
|
|
20240619,202000,1560716635,4820,4820,4820,4820,0
|
|
20240619,201900,1560716635,4820,4820,4820,4820,0
|
|
20240619,201800,1560716635,4820,4820,4820,4820,0
|
|
20240619,201700,1560716635,4820,4820,4820,4820,0
|
|
20240619,201600,1560716635,4820,4820,4820,4820,0
|
|
20240619,201500,1560716635,4820,4820,4820,4820,0
|
|
20240619,201400,1560716635,4820,4820,4820,4820,0
|
|
20240619,201300,1560716635,4820,4820,4820,4820,0
|
|
20240619,201200,1560716635,4820,4820,4820,4820,0
|
|
20240619,201100,1560716635,4820,4820,4820,4820,0
|
|
20240619,201000,1560716635,4820,4820,4820,4820,0
|
|
20240619,200900,1560716635,4820,4820,4820,4820,9060
|
|
20240619,200800,1560716635,4820,4820,4820,4820,0
|
|
20240619,200700,1560716635,4820,4820,4820,4820,0
|
|
20240619,200600,1560716635,4820,4820,4820,4820,0
|
|
20240619,200500,1560716635,4820,4820,4820,4820,0
|
|
20240619,200400,1560716635,4820,4820,4820,4820,0
|
|
20240619,200300,1560716635,4820,4820,4820,4820,0
|
|
20240619,200200,1560716635,4820,4820,4820,4820,0
|
|
20240619,200100,1560716635,4820,4820,4820,4820,0
|
|
20240619,200000,1560716635,4820,4820,4820,4820,0
|
|
20240619,195900,1560716635,4820,4820,4820,4820,0
|
|
20240619,195800,1560716635,4820,4820,4820,4820,0
|
|
20240619,195700,1560716635,4820,4820,4820,4820,0
|
|
20240619,195600,1560716635,4820,4820,4820,4820,0
|
|
20240619,195500,1560716635,4820,4820,4820,4820,0
|
|
20240619,195400,1560716635,4820,4820,4820,4820,0
|
|
20240619,195300,1560716635,4820,4820,4820,4820,0
|
|
20240619,195200,1560716635,4820,4820,4820,4820,0
|
|
20240619,195100,1560716635,4820,4820,4820,4820,0
|
|
20240619,195000,1560716635,4820,4820,4820,4820,0
|
|
20240619,194900,1560716635,4820,4820,4820,4820,0
|
|
20240619,194800,1560716635,4820,4820,4820,4820,0
|
|
20240619,194700,1560716635,4820,4820,4820,4820,0
|
|
20240619,194600,1560716635,4820,4820,4820,4820,0
|
|
20240619,194500,1560716635,4820,4820,4820,4820,0
|
|
20240619,194400,1560716635,4820,4820,4820,4820,0
|
|
20240619,194300,1560716635,4820,4820,4820,4820,0
|
|
20240619,194200,1560716635,4820,4820,4820,4820,0
|
|
20240619,194100,1560716635,4820,4820,4820,4820,0
|
|
20240619,194000,1560716635,4820,4820,4820,4820,0
|
|
20240619,193900,1560716635,4820,4820,4820,4820,9060
|
|
20240619,193800,1560716635,4820,4820,4820,4820,0
|
|
20240619,193700,1560716635,4820,4820,4820,4820,0
|
|
20240619,193600,1560716635,4820,4820,4820,4820,0
|
|
20240619,193500,1560716635,4820,4820,4820,4820,0
|
|
20240619,193400,1560716635,4820,4820,4820,4820,0
|
|
20240619,193300,1560716635,4820,4820,4820,4820,0
|
|
20240619,193200,1560716635,4820,4820,4820,4820,0
|
|
20240619,193100,1560716635,4820,4820,4820,4820,0
|
|
20240619,193000,1560716635,4820,4820,4820,4820,0
|
|
20240619,192900,1560716635,4820,4820,4820,4820,0
|
|
20240619,192800,1560716635,4820,4820,4820,4820,0
|
|
20240619,192700,1560716635,4820,4820,4820,4820,0
|
|
20240619,192600,1560716635,4820,4820,4820,4820,0
|
|
20240619,192500,1560716635,4820,4820,4820,4820,0
|
|
20240619,192400,1560716635,4820,4820,4820,4820,0
|
|
20240619,192300,1560716635,4820,4820,4820,4820,0
|
|
20240619,192200,1560716635,4820,4820,4820,4820,0
|
|
20240619,192100,1560716635,4820,4820,4820,4820,0
|
|
20240619,192000,1560716635,4820,4820,4820,4820,0
|
|
20240619,191900,1560716635,4820,4820,4820,4820,0
|
|
20240619,191800,1560716635,4820,4820,4820,4820,0
|
|
20240619,191700,1560716635,4820,4820,4820,4820,0
|
|
20240619,191600,1560716635,4820,4820,4820,4820,0
|
|
20240619,191500,1560716635,4820,4820,4820,4820,0
|
|
20240619,191400,1560716635,4820,4820,4820,4820,0
|
|
20240619,191300,1560716635,4820,4820,4820,4820,0
|
|
20240619,191200,1560716635,4820,4820,4820,4820,0
|
|
20240619,191100,1560716635,4820,4820,4820,4820,0
|
|
20240619,191000,1560716635,4820,4820,4820,4820,0
|
|
20240619,190900,1560716635,4820,4820,4820,4820,9060
|
|
20240619,190800,1560716635,4820,4820,4820,4820,0
|
|
20240619,190700,1560716635,4820,4820,4820,4820,0
|
|
20240619,190600,1560716635,4820,4820,4820,4820,0
|
|
20240619,190500,1560716635,4820,4820,4820,4820,0
|
|
20240619,190400,1560716635,4820,4820,4820,4820,0
|
|
20240619,190300,1560716635,4820,4820,4820,4820,0
|
|
20240619,190200,1560716635,4820,4820,4820,4820,0
|
|
20240619,190100,1560716635,4820,4820,4820,4820,0
|
|
20240619,190000,1560716635,4820,4820,4820,4820,0
|
|
20240619,185900,1560716635,4820,4820,4820,4820,0
|
|
20240619,185800,1560716635,4820,4820,4820,4820,0
|
|
20240619,185700,1560716635,4820,4820,4820,4820,0
|
|
20240619,185600,1560716635,4820,4820,4820,4820,0
|
|
20240619,185500,1560716635,4820,4820,4820,4820,0
|
|
20240619,185400,1560716635,4820,4820,4820,4820,0
|
|
20240619,185300,1560716635,4820,4820,4820,4820,0
|
|
20240619,185200,1560716635,4820,4820,4820,4820,0
|
|
20240619,185100,1560716635,4820,4820,4820,4820,0
|
|
20240619,185000,1560716635,4820,4820,4820,4820,0
|
|
20240619,184900,1560716635,4820,4820,4820,4820,0
|
|
20240619,184800,1560716635,4820,4820,4820,4820,0
|
|
20240619,184700,1560716635,4820,4820,4820,4820,0
|
|
20240619,184600,1560716635,4820,4820,4820,4820,0
|
|
20240619,184500,1560716635,4820,4820,4820,4820,0
|
|
20240619,184400,1560716635,4820,4820,4820,4820,0
|
|
20240619,184300,1560716635,4820,4820,4820,4820,0
|
|
20240619,184200,1560716635,4820,4820,4820,4820,0
|
|
20240619,184100,1560716635,4820,4820,4820,4820,0
|
|
20240619,184000,1560716635,4820,4820,4820,4820,0
|
|
20240619,183900,1560716635,4820,4820,4820,4820,9060
|
|
20240619,183800,1560716635,4820,4820,4820,4820,0
|
|
20240619,183700,1560716635,4820,4820,4820,4820,0
|
|
20240619,183600,1560716635,4820,4820,4820,4820,0
|
|
20240619,183500,1560716635,4820,4820,4820,4820,0
|
|
20240619,183400,1560716635,4820,4820,4820,4820,0
|
|
20240619,183300,1560716635,4820,4820,4820,4820,0
|
|
20240619,183200,1560716635,4820,4820,4820,4820,0
|
|
20240619,183100,1560716635,4820,4820,4820,4820,0
|
|
20240619,183000,1560716635,4820,4820,4820,4820,0
|
|
20240619,182900,1560716635,4820,4820,4820,4820,0
|
|
20240619,182800,1560716635,4820,4820,4820,4820,0
|
|
20240619,182700,1560716635,4820,4820,4820,4820,0
|
|
20240619,182600,1560716635,4820,4820,4820,4820,0
|
|
20240619,182500,1560716635,4820,4820,4820,4820,0
|
|
20240619,182400,1560716635,4820,4820,4820,4820,0
|
|
20240619,182300,1560716635,4820,4820,4820,4820,0
|
|
20240619,182200,1560716635,4820,4820,4820,4820,0
|
|
20240619,182100,1560716635,4820,4820,4820,4820,0
|
|
20240619,182000,1560716635,4820,4820,4820,4820,0
|
|
20240619,181900,1560716635,4820,4820,4820,4820,0
|
|
20240619,181800,1560716635,4820,4820,4820,4820,0
|
|
20240619,181700,1560716635,4820,4820,4820,4820,0
|
|
20240619,181600,1560716635,4820,4820,4820,4820,0
|
|
20240619,181500,1560716635,4820,4820,4820,4820,0
|
|
20240619,181400,1560716635,4820,4820,4820,4820,0
|
|
20240619,181300,1560716635,4820,4820,4820,4820,0
|
|
20240619,181200,1560716635,4820,4820,4820,4820,0
|
|
20240619,181100,1560716635,4820,4820,4820,4820,0
|
|
20240619,181000,1560716635,4820,4820,4820,4820,0
|
|
20240619,180900,1560716635,4820,4820,4820,4820,9060
|
|
20240619,180800,1560716635,4820,4820,4820,4820,0
|
|
20240619,180700,1560716635,4820,4820,4820,4820,0
|
|
20240619,180600,1560716635,4820,4820,4820,4820,0
|
|
20240619,180500,1560716635,4820,4820,4820,4820,0
|
|
20240619,180400,1560716635,4820,4820,4820,4820,0
|
|
20240619,180300,1560716635,4820,4820,4820,4820,0
|
|
20240619,180200,1560716635,4820,4820,4820,4820,0
|
|
20240619,180100,1560716635,4820,4820,4820,4820,0
|
|
20240619,180000,1560716635,4820,4820,4820,4820,0
|
|
20240619,175900,1560716635,4820,4820,4820,4820,0
|
|
20240619,175800,1560716635,4820,4820,4820,4820,0
|
|
20240619,175700,1560716635,4820,4820,4820,4820,0
|
|
20240619,175600,1560716635,4820,4820,4820,4820,0
|
|
20240619,175500,1560716635,4820,4820,4820,4820,0
|
|
20240619,175400,1560716635,4820,4820,4820,4820,0
|
|
20240619,175300,1560716635,4820,4820,4820,4820,0
|
|
20240619,175200,1560716635,4820,4820,4820,4820,0
|
|
20240619,175100,1560716635,4820,4820,4820,4820,0
|
|
20240619,175000,1560716635,4820,4820,4820,4820,0
|
|
20240619,174900,1560716635,4820,4820,4820,4820,0
|
|
20240619,174800,1560716635,4820,4820,4820,4820,0
|
|
20240619,174700,1560716635,4820,4820,4820,4820,0
|
|
20240619,174600,1560716635,4820,4820,4820,4820,0
|
|
20240619,174500,1560716635,4820,4820,4820,4820,0
|
|
20240619,174400,1560716635,4820,4820,4820,4820,0
|
|
20240619,174300,1560716635,4820,4820,4820,4820,0
|
|
20240619,174200,1560716635,4820,4820,4820,4820,0
|
|
20240619,174100,1560716635,4820,4820,4820,4820,0
|
|
20240619,174000,1560716635,4820,4820,4820,4820,0
|
|
20240619,173900,1560716635,4820,4820,4820,4820,9060
|
|
20240619,173800,1560716635,4820,4820,4820,4820,0
|
|
20240619,173700,1560716635,4820,4820,4820,4820,0
|
|
20240619,173600,1560716635,4820,4820,4820,4820,0
|
|
20240619,173500,1560716635,4820,4820,4820,4820,0
|
|
20240619,173400,1560716635,4820,4820,4820,4820,0
|
|
20240619,173300,1560716635,4820,4820,4820,4820,0
|
|
20240619,173200,1560716635,4820,4820,4820,4820,0
|
|
20240619,173100,1560716635,4820,4820,4820,4820,0
|
|
20240619,173000,1560716635,4820,4820,4820,4820,0
|
|
20240619,172900,1560716635,4820,4820,4820,4820,0
|
|
20240619,172800,1560716635,4820,4820,4820,4820,0
|
|
20240619,172700,1560716635,4820,4820,4820,4820,0
|
|
20240619,172600,1560716635,4820,4820,4820,4820,0
|
|
20240619,172500,1560716635,4820,4820,4820,4820,0
|
|
20240619,172400,1560716635,4820,4820,4820,4820,0
|
|
20240619,172300,1560716635,4820,4820,4820,4820,0
|
|
20240619,172200,1560716635,4820,4820,4820,4820,0
|
|
20240619,172100,1560716635,4820,4820,4820,4820,0
|
|
20240619,172000,1560716635,4820,4820,4820,4820,0
|
|
20240619,171900,1560716635,4820,4820,4820,4820,0
|
|
20240619,171800,1560716635,4820,4820,4820,4820,0
|
|
20240619,171700,1560716635,4820,4820,4820,4820,0
|
|
20240619,171600,1560716635,4820,4820,4820,4820,0
|
|
20240619,171500,1560716635,4820,4820,4820,4820,0
|
|
20240619,171400,1560716635,4820,4820,4820,4820,0
|
|
20240619,171300,1560716635,4820,4820,4820,4820,0
|
|
20240619,171200,1560716635,4820,4820,4820,4820,0
|
|
20240619,171100,1560716635,4820,4820,4820,4820,0
|
|
20240619,171000,1560716635,4820,4820,4820,4820,0
|
|
20240619,170900,1560716635,4820,4820,4820,4820,9060
|
|
20240619,170800,1560716635,4820,4820,4820,4820,0
|
|
20240619,170700,1560716635,4820,4820,4820,4820,0
|
|
20240619,170600,1560716635,4820,4820,4820,4820,0
|
|
20240619,170500,1560716635,4820,4820,4820,4820,0
|
|
20240619,170400,1560716635,4820,4820,4820,4820,0
|
|
20240619,170300,1560716635,4820,4820,4820,4820,0
|
|
20240619,170200,1560716635,4820,4820,4820,4820,0
|
|
20240619,170100,1560716635,4820,4820,4820,4820,0
|
|
20240619,170000,1560716635,4820,4820,4820,4820,0
|
|
20240619,165900,1560716635,4820,4820,4820,4820,0
|
|
20240619,165800,1560716635,4820,4820,4820,4820,0
|
|
20240619,165700,1560716635,4820,4820,4820,4820,0
|
|
20240619,165600,1560716635,4820,4820,4820,4820,0
|
|
20240619,165500,1560716635,4820,4820,4820,4820,0
|
|
20240619,165400,1560716635,4820,4820,4820,4820,0
|
|
20240619,165300,1560716635,4820,4820,4820,4820,0
|
|
20240619,165200,1560716635,4820,4820,4820,4820,0
|
|
20240619,165100,1560716635,4820,4820,4820,4820,0
|
|
20240619,165000,1560716635,4820,4820,4820,4820,0
|
|
20240619,164900,1560716635,4820,4820,4820,4820,0
|
|
20240619,164800,1560716635,4820,4820,4820,4820,0
|
|
20240619,164700,1560716635,4820,4820,4820,4820,0
|
|
20240619,164600,1560716635,4820,4820,4820,4820,0
|
|
20240619,164500,1560716635,4820,4820,4820,4820,0
|
|
20240619,164400,1560716635,4820,4820,4820,4820,0
|
|
20240619,164300,1560716635,4820,4820,4820,4820,0
|
|
20240619,164200,1560716635,4820,4820,4820,4820,0
|
|
20240619,164100,1560716635,4820,4820,4820,4820,0
|
|
20240619,164000,1560716635,4820,4820,4820,4820,0
|
|
20240619,163900,1560716635,4820,4820,4820,4820,9060
|
|
20240619,163800,1560716635,4820,4820,4820,4820,0
|
|
20240619,163700,1560716635,4820,4820,4820,4820,0
|
|
20240619,163600,1560716635,4820,4820,4820,4820,0
|
|
20240619,163500,1560716635,4820,4820,4820,4820,0
|
|
20240619,163400,1560716635,4820,4820,4820,4820,0
|
|
20240619,163300,1560716635,4820,4820,4820,4820,0
|
|
20240619,163200,1560716635,4820,4820,4820,4820,0
|
|
20240619,163100,1560716635,4820,4820,4820,4820,0
|
|
20240619,163000,1560716635,4820,4820,4820,4820,0
|
|
20240619,162900,1560716635,4820,4820,4820,4820,0
|
|
20240619,162800,1560716635,4820,4820,4820,4820,0
|
|
20240619,162700,1560716635,4820,4820,4820,4820,0
|
|
20240619,162600,1560716635,4820,4820,4820,4820,0
|
|
20240619,162500,1560716635,4820,4820,4820,4820,0
|
|
20240619,162400,1560716635,4820,4820,4820,4820,0
|
|
20240619,162300,1560716635,4820,4820,4820,4820,0
|
|
20240619,162200,1560716635,4820,4820,4820,4820,0
|
|
20240619,162100,1560716635,4820,4820,4820,4820,0
|
|
20240619,162000,1560716635,4820,4820,4820,4820,0
|
|
20240619,161900,1560716635,4820,4820,4820,4820,0
|
|
20240619,161800,1560716635,4820,4820,4820,4820,0
|
|
20240619,161700,1560716635,4820,4820,4820,4820,0
|
|
20240619,161600,1560716635,4820,4820,4820,4820,0
|
|
20240619,161500,1560716635,4820,4820,4820,4820,0
|
|
20240619,161400,1560716635,4820,4820,4820,4820,0
|
|
20240619,161300,1560716635,4820,4820,4820,4820,0
|
|
20240619,161200,1560716635,4820,4820,4820,4820,0
|
|
20240619,161100,1560716635,4820,4820,4820,4820,0
|
|
20240619,161000,1560716635,4820,4820,4820,4820,0
|
|
20240619,160900,1560716635,4820,4820,4820,4820,9060
|
|
20240619,160800,1560716635,4820,4820,4820,4820,0
|
|
20240619,160700,1560716635,4820,4820,4820,4820,0
|
|
20240619,160600,1560716635,4820,4820,4820,4820,0
|
|
20240619,160500,1560716635,4820,4820,4820,4820,0
|
|
20240619,160400,1560716635,4820,4820,4820,4820,0
|
|
20240619,160300,1560716635,4820,4820,4820,4820,0
|
|
20240619,160200,1560716635,4820,4820,4820,4820,0
|
|
20240619,160100,1560716635,4820,4820,4820,4820,0
|
|
20240619,160000,1560716635,4820,4820,4820,4820,0
|
|
20240619,155900,1560716635,4820,4820,4820,4820,0
|
|
20240619,155800,1560716635,4820,4820,4820,4820,0
|
|
20240619,155700,1560716635,4820,4820,4820,4820,0
|
|
20240619,155600,1560716635,4820,4820,4820,4820,0
|
|
20240619,155500,1560716635,4820,4820,4820,4820,0
|
|
20240619,155400,1560716635,4820,4820,4820,4820,0
|
|
20240619,155300,1560716635,4820,4820,4820,4820,0
|
|
20240619,155200,1560716635,4820,4820,4820,4820,0
|
|
20240619,155100,1560716635,4820,4820,4820,4820,0
|
|
20240619,155000,1560716635,4820,4820,4820,4820,0
|
|
20240619,154900,1560716635,4820,4820,4820,4820,0
|
|
20240619,154800,1560716635,4820,4820,4820,4820,0
|
|
20240619,154700,1560716635,4820,4820,4820,4820,0
|
|
20240619,154600,1560716635,4820,4820,4820,4820,0
|
|
20240619,154500,1560716635,4820,4820,4820,4820,0
|
|
20240619,154400,1560716635,4820,4820,4820,4820,0
|
|
20240619,154300,1560716635,4820,4820,4820,4820,0
|
|
20240619,154200,1560716635,4820,4820,4820,4820,0
|
|
20240619,154100,1560716635,4820,4820,4820,4820,0
|
|
20240619,154000,1560716635,4820,4820,4820,4820,0
|
|
20240619,153900,1560716635,4820,4820,4820,4820,9060
|
|
20240619,153800,1560716635,4820,4820,4820,4820,0
|
|
20240619,153700,1560716635,4820,4820,4820,4820,0
|
|
20240619,153600,1560716635,4820,4820,4820,4820,0
|
|
20240619,153500,1560716635,4820,4820,4820,4820,0
|
|
20240619,153400,1560716635,4820,4820,4820,4820,0
|
|
20240619,153300,1560716635,4820,4820,4820,4820,0
|
|
20240619,153200,1560716635,4820,4820,4820,4820,0
|
|
20240619,153100,1560716635,4820,4820,4820,4820,0
|
|
20240619,153000,1560716635,4820,4820,4820,4820,9060
|
|
20240619,152900,1517047435,4840,4840,4840,4840,0
|
|
20240619,152800,1517047435,4840,4840,4840,4840,0
|
|
20240619,152700,1517047435,4840,4840,4840,4840,0
|
|
20240619,152600,1517047435,4840,4840,4840,4840,0
|
|
20240619,152500,1517047435,4840,4840,4840,4840,0
|
|
20240619,152400,1517047435,4840,4840,4840,4840,0
|
|
20240619,152300,1517047435,4840,4840,4840,4840,0
|
|
20240619,152200,1517047435,4840,4840,4840,4840,0
|
|
20240619,152100,1517047435,4840,4840,4840,4840,0
|
|
20240619,152000,1517047435,4840,4840,4840,4840,0
|
|
20240619,151900,1517047435,4840,4845,4845,4835,2573
|
|
20240619,151800,1504595565,4845,4845,4850,4840,2178
|
|
20240619,151700,1494049125,4845,4845,4850,4845,1061
|
|
20240619,151600,1488905300,4845,4845,4850,4845,484
|
|
20240619,151500,1486560315,4845,4845,4850,4845,430
|
|
20240619,151400,1484476620,4850,4850,4850,4845,294
|
|
20240619,151300,1483050835,4850,4850,4850,4850,0
|
|
20240619,151200,1483050835,4850,4850,4850,4850,88
|
|
20240619,151100,1482624035,4850,4855,4855,4850,66
|
|
20240619,151000,1482303910,4855,4860,4860,4855,197
|
|
20240619,150900,1481346830,4860,4860,4860,4860,0
|
|
20240619,150800,1481346830,4860,4865,4865,4860,365
|
|
20240619,150700,1479571430,4865,4860,4865,4860,570
|
|
20240619,150600,1476801225,4860,4850,4860,4850,1559
|
|
20240619,150500,1469225855,4850,4850,4850,4850,0
|
|
20240619,150400,1469225855,4850,4860,4860,4850,844
|
|
20240619,150300,1465132295,4850,4860,4860,4850,852
|
|
20240619,150200,1460995870,4865,4860,4865,4860,918
|
|
20240619,150100,1456534385,4865,4865,4865,4865,0
|
|
20240619,150000,1456534385,4865,4845,4865,4845,1780
|
|
20240619,145900,1447894030,4850,4850,4850,4850,259
|
|
20240619,145800,1446637880,4850,4850,4850,4850,1462
|
|
20240619,145700,1439547180,4840,4845,4845,4840,340
|
|
20240619,145600,1437901030,4845,4845,4845,4845,382
|
|
20240619,145500,1436050240,4840,4840,4840,4840,160
|
|
20240619,145400,1435275840,4845,4845,4845,4845,0
|
|
20240619,145300,1435275840,4845,4845,4845,4845,147
|
|
20240619,145200,1434563625,4845,4850,4850,4845,2
|
|
20240619,145100,1434553930,4845,4845,4845,4845,1
|
|
20240619,145000,1434549085,4845,4845,4845,4845,411
|
|
20240619,144900,1432557790,4845,4845,4845,4845,500
|
|
20240619,144800,1430135290,4845,4850,4850,4845,14
|
|
20240619,144700,1430067440,4850,4840,4850,4840,1914
|
|
20240619,144600,1420786580,4840,4840,4840,4840,186
|
|
20240619,144500,1419886340,4845,4840,4845,4840,96
|
|
20240619,144400,1419421695,4840,4840,4840,4840,141
|
|
20240619,144300,1418739255,4850,4850,4850,4850,0
|
|
20240619,144200,1418739255,4850,4845,4850,4845,2
|
|
20240619,144100,1418729560,4845,4840,4845,4840,243
|
|
20240619,144000,1417553435,4850,4850,4850,4850,0
|
|
20240619,143900,1417553435,4850,4850,4850,4850,1001
|
|
20240619,143800,1412698585,4860,4860,4860,4860,0
|
|
20240619,143700,1412698585,4860,4860,4860,4860,0
|
|
20240619,143600,1412698585,4860,4860,4860,4860,601
|
|
20240619,143500,1409777725,4860,4860,4860,4860,6
|
|
20240619,143400,1409748565,4860,4865,4865,4860,121
|
|
20240619,143300,1409160500,4860,4865,4865,4860,361
|
|
20240619,143200,1407405990,4865,4865,4865,4865,2
|
|
20240619,143100,1407396260,4865,4865,4865,4865,9
|
|
20240619,143000,1407352475,4870,4870,4870,4865,39
|
|
20240619,142900,1407162675,4870,4865,4870,4865,130
|
|
20240619,142800,1406529635,4870,4870,4870,4870,3
|
|
20240619,142700,1406515025,4880,4880,4880,4880,100
|
|
20240619,142600,1406027025,4880,4880,4880,4880,0
|
|
20240619,142500,1406027025,4880,4880,4880,4880,0
|
|
20240619,142400,1406027025,4880,4885,4885,4880,206
|
|
20240619,142300,1405021720,4880,4885,4885,4880,36
|
|
20240619,142200,1404845865,4860,4805,4860,4805,14542
|
|
20240619,142100,1334307095,4830,4800,4835,4800,4850
|
|
20240619,142000,1310931615,4800,4800,4805,4800,1154
|
|
20240619,141900,1305392410,4800,4800,4800,4800,336
|
|
20240619,141800,1303779610,4800,4810,4810,4800,4293
|
|
20240619,141700,1283152200,4810,4810,4810,4810,267
|
|
20240619,141600,1281867930,4810,4820,4820,4810,1888
|
|
20240619,141500,1272785050,4815,4820,4820,4815,6585
|
|
20240619,141400,1241054595,4820,4820,4820,4820,80
|
|
20240619,141300,1240668995,4825,4825,4825,4825,0
|
|
20240619,141200,1240668995,4825,4825,4825,4825,0
|
|
20240619,141100,1240668995,4825,4825,4825,4825,1
|
|
20240619,141000,1240664170,4820,4820,4820,4820,0
|
|
20240619,140900,1240664170,4820,4825,4825,4820,545
|
|
20240619,140800,1238034665,4820,4825,4825,4820,240
|
|
20240619,140700,1236877860,4825,4820,4825,4820,762
|
|
20240619,140600,1233205015,4820,4820,4820,4820,38
|
|
20240619,140500,1233021855,4820,4825,4825,4820,64
|
|
20240619,140400,1232713365,4820,4820,4820,4820,696
|
|
20240619,140300,1229358645,4825,4825,4825,4825,2
|
|
20240619,140200,1229348995,4825,4825,4825,4825,11
|
|
20240619,140100,1229295920,4840,4820,4840,4820,1301
|
|
20240619,140000,1223025080,4835,4830,4835,4830,2448
|
|
20240619,135900,1211189235,4835,4835,4835,4835,0
|
|
20240619,135800,1211189235,4835,4820,4835,4820,12
|
|
20240619,135700,1211131380,4820,4835,4835,4820,277
|
|
20240619,135600,1209795940,4835,4835,4835,4835,0
|
|
20240619,135500,1209795940,4835,4820,4835,4820,319
|
|
20240619,135400,1208258335,4820,4820,4820,4820,2
|
|
20240619,135300,1208248695,4820,4820,4820,4820,1
|
|
20240619,135200,1208243875,4820,4820,4820,4820,1
|
|
20240619,135100,1208239055,4820,4820,4820,4820,1
|
|
20240619,135000,1208234235,4820,4825,4825,4820,374
|
|
20240619,134900,1206431550,4820,4825,4825,4820,3000
|
|
20240619,134800,1191964640,4825,4825,4825,4825,1
|
|
20240619,134700,1191959815,4820,4840,4840,4820,779
|
|
20240619,134600,1188202250,4830,4830,4830,4830,0
|
|
20240619,134500,1188202250,4830,4830,4830,4830,373
|
|
20240619,134400,1186400660,4830,4830,4830,4830,0
|
|
20240619,134300,1186400660,4830,4830,4830,4830,103
|
|
20240619,134200,1185903170,4830,4820,4830,4815,88
|
|
20240619,134100,1185479365,4820,4825,4825,4820,130
|
|
20240619,134000,1184852615,4820,4825,4825,4820,217
|
|
20240619,133900,1183806670,4820,4820,4820,4820,622
|
|
20240619,133800,1180808630,4820,4825,4825,4820,5000
|
|
20240619,133700,1156701525,4830,4825,4830,4825,882
|
|
20240619,133600,1152444165,4825,4825,4825,4825,497
|
|
20240619,133500,1150046140,4825,4825,4825,4825,0
|
|
20240619,133400,1150046140,4825,4830,4830,4825,310
|
|
20240619,133300,1148548890,4830,4830,4830,4830,63
|
|
20240619,133200,1148244600,4830,4840,4840,4830,300
|
|
20240619,133100,1146795570,4835,4835,4835,4835,9
|
|
20240619,133000,1146752055,4845,4835,4845,4835,1031
|
|
20240619,132900,1141760545,4830,4830,4830,4830,243
|
|
20240619,132800,1140586855,4830,4835,4835,4830,385
|
|
20240619,132700,1138727275,4835,4835,4835,4835,25
|
|
20240619,132600,1138606400,4840,4840,4840,4840,1
|
|
20240619,132500,1138601560,4845,4845,4845,4845,0
|
|
20240619,132400,1138601560,4845,4835,4845,4825,5900
|
|
20240619,132300,1110116020,4835,4835,4835,4835,80
|
|
20240619,132200,1109729220,4835,4835,4835,4835,1
|
|
20240619,132100,1109724385,4830,4830,4830,4830,223
|
|
20240619,132000,1108647295,4830,4825,4830,4825,9
|
|
20240619,131900,1108603865,4830,4830,4830,4830,504
|
|
20240619,131800,1106169545,4830,4830,4830,4830,14
|
|
20240619,131700,1106101925,4830,4840,4840,4830,3811
|
|
20240619,131600,1087676425,4840,4840,4840,4840,201
|
|
20240619,131500,1086703585,4840,4840,4840,4840,541
|
|
20240619,131400,1084085145,4840,4840,4840,4840,244
|
|
20240619,131300,1082904185,4840,4845,4845,4840,353
|
|
20240619,131200,1081195610,4845,4845,4845,4845,0
|
|
20240619,131100,1081195610,4845,4845,4845,4845,165
|
|
20240619,131000,1080396185,4840,4840,4840,4840,0
|
|
20240619,130900,1080396185,4840,4840,4840,4840,0
|
|
20240619,130800,1080396185,4840,4840,4840,4840,75
|
|
20240619,130700,1080033185,4845,4835,4845,4835,502
|
|
20240619,130600,1077603315,4835,4835,4835,4835,0
|
|
20240619,130500,1077603315,4835,4835,4835,4835,93
|
|
20240619,130400,1077153660,4830,4830,4830,4830,309
|
|
20240619,130300,1075661190,4830,4830,4830,4830,52
|
|
20240619,130200,1075410030,4840,4840,4840,4840,0
|
|
20240619,130100,1075410030,4840,4835,4840,4835,186
|
|
20240619,130000,1074509795,4830,4830,4830,4830,0
|
|
20240619,125900,1074509795,4830,4840,4840,4830,222
|
|
20240619,125800,1073436180,4840,4845,4845,4840,1226
|
|
20240619,125700,1067496265,4855,4855,4855,4850,663
|
|
20240619,125600,1064280615,4855,4860,4860,4855,32
|
|
20240619,125500,1064125205,4860,4860,4860,4850,197
|
|
20240619,125400,1063169695,4860,4860,4860,4860,9
|
|
20240619,125300,1063125955,4860,4855,4860,4855,108
|
|
20240619,125200,1062601585,4855,4880,4880,4855,7924
|
|
20240619,125100,1024052390,4885,4885,4885,4885,8
|
|
20240619,125000,1024013310,4890,4890,4890,4890,50
|
|
20240619,124900,1023768810,4900,4875,4900,4875,269
|
|
20240619,124800,1022453335,4875,4870,4880,4870,846
|
|
20240619,124700,1018329755,4870,4870,4870,4870,150
|
|
20240619,124600,1017599255,4880,4875,4880,4875,190
|
|
20240619,124500,1016672560,4880,4880,4880,4880,1
|
|
20240619,124400,1016667680,4885,4885,4885,4885,0
|
|
20240619,124300,1016667680,4885,4885,4885,4885,428
|
|
20240619,124200,1014576900,4885,4885,4885,4885,1
|
|
20240619,124100,1014572015,4885,4905,4905,4885,6344
|
|
20240619,124000,983482880,4905,4905,4910,4905,31
|
|
20240619,123900,983330820,4915,4910,4920,4905,105
|
|
20240619,123800,982814855,4910,4920,4930,4910,4940
|
|
20240619,123700,958516505,4940,4940,4940,4940,0
|
|
20240619,123600,958516505,4940,4940,4940,4940,0
|
|
20240619,123500,958516505,4940,4940,4940,4940,2
|
|
20240619,123400,958506625,4940,4940,4940,4940,4
|
|
20240619,123300,958486865,4930,4930,4930,4930,0
|
|
20240619,123200,958486865,4930,4930,4930,4930,5
|
|
20240619,123100,958462215,4930,4930,4930,4930,0
|
|
20240619,123000,958462215,4930,4930,4930,4930,5
|
|
20240619,122900,958437565,4930,4930,4930,4930,227
|
|
20240619,122800,957318455,4935,4935,4935,4935,602
|
|
20240619,122700,954347585,4935,4935,4935,4935,0
|
|
20240619,122600,954347585,4935,4935,4935,4935,4
|
|
20240619,122500,954327845,4935,4935,4935,4935,0
|
|
20240619,122400,954327845,4935,4940,4940,4935,198
|
|
20240619,122300,953350690,4935,4935,4935,4935,0
|
|
20240619,122200,953350690,4935,4935,4935,4935,0
|
|
20240619,122100,953350690,4935,4935,4935,4935,100
|
|
20240619,122000,952857190,4935,4935,4935,4935,4
|
|
20240619,121900,952837450,4940,4940,4940,4940,0
|
|
20240619,121800,952837450,4940,4940,4940,4940,0
|
|
20240619,121700,952837450,4940,4940,4940,4940,150
|
|
20240619,121600,952096450,4940,4940,4940,4940,3
|
|
20240619,121500,952081630,4935,4935,4935,4935,0
|
|
20240619,121400,952081630,4935,4940,4940,4935,500
|
|
20240619,121300,949612675,4940,4940,4940,4940,0
|
|
20240619,121200,949612675,4940,4940,4940,4940,9
|
|
20240619,121100,949568215,4950,4950,4950,4950,0
|
|
20240619,121000,949568215,4950,4950,4950,4950,0
|
|
20240619,120900,949568215,4950,4950,4950,4950,9
|
|
20240619,120800,949523665,4950,4940,4950,4940,714
|
|
20240619,120700,945990365,4940,4940,4940,4940,0
|
|
20240619,120600,945990365,4940,4940,4940,4940,500
|
|
20240619,120500,943520365,4940,4930,4940,4930,101
|
|
20240619,120400,943022425,4935,4935,4935,4935,0
|
|
20240619,120300,943022425,4935,4935,4935,4935,0
|
|
20240619,120200,943022425,4935,4935,4935,4935,16
|
|
20240619,120100,942943465,4930,4930,4930,4930,0
|
|
20240619,120000,942943465,4930,4930,4930,4930,59
|
|
20240619,115900,942652595,4930,4930,4930,4930,984
|
|
20240619,115800,937801475,4930,4930,4930,4930,5
|
|
20240619,115700,937776825,4930,4930,4935,4930,604
|
|
20240619,115600,934799100,4940,4940,4940,4940,20
|
|
20240619,115500,934700300,4940,4940,4940,4940,261
|
|
20240619,115400,933410960,4940,4940,4940,4940,0
|
|
20240619,115300,933410960,4940,4940,4940,4940,0
|
|
20240619,115200,933410960,4940,4940,4940,4940,18
|
|
20240619,115100,933322040,4940,4940,4945,4940,299
|
|
20240619,115000,931843495,4945,4945,4945,4945,3
|
|
20240619,114900,931828660,4945,4935,4945,4935,4807
|
|
20240619,114800,908087515,4940,4940,4940,4940,0
|
|
20240619,114700,908087515,4940,4940,4940,4940,0
|
|
20240619,114600,908087515,4940,4940,4940,4940,0
|
|
20240619,114500,908087515,4940,4935,4940,4935,896
|
|
20240619,114400,903661635,4930,4930,4930,4930,18
|
|
20240619,114300,903572895,4930,4930,4930,4930,3
|
|
20240619,114200,903558105,4935,4935,4935,4935,0
|
|
20240619,114100,903558105,4935,4935,4935,4935,16
|
|
20240619,114000,903479145,4940,4940,4940,4940,0
|
|
20240619,113900,903479145,4940,4940,4940,4940,216
|
|
20240619,113800,902412105,4945,4945,4945,4945,1030
|
|
20240619,113700,897318755,4945,4945,4945,4945,500
|
|
20240619,113600,894846255,4940,4940,4940,4940,0
|
|
20240619,113500,894846255,4940,4940,4940,4940,500
|
|
20240619,113400,892376255,4940,4940,4940,4940,0
|
|
20240619,113300,892376255,4940,4940,4940,4940,0
|
|
20240619,113200,892376255,4940,4940,4940,4940,100
|
|
20240619,113100,891882255,4950,4940,4950,4940,245
|
|
20240619,113000,890670045,4940,4935,4940,4935,124
|
|
20240619,112900,890057760,4920,4920,4920,4920,6
|
|
20240619,112800,890028240,4920,4905,4920,4905,36
|
|
20240619,112700,889851255,4905,4905,4905,4905,136
|
|
20240619,112600,889184175,4910,4920,4920,4910,382
|
|
20240619,112500,887308545,4920,4920,4920,4920,0
|
|
20240619,112400,887308545,4920,4920,4920,4920,39
|
|
20240619,112300,887116665,4910,4915,4915,4910,249
|
|
20240619,112200,885893330,4910,4910,4910,4910,620
|
|
20240619,112100,882849130,4930,4930,4930,4930,4
|
|
20240619,112000,882829410,4910,4910,4910,4910,101
|
|
20240619,111900,882333500,4910,4905,4910,4905,387
|
|
20240619,111800,880435145,4870,4870,4900,4870,2062
|
|
20240619,111700,870346930,4870,4870,4870,4870,0
|
|
20240619,111600,870346930,4870,4870,4870,4870,79
|
|
20240619,111500,869962200,4870,4870,4870,4870,0
|
|
20240619,111400,869962200,4870,4870,4870,4870,243
|
|
20240619,111300,868778790,4900,4900,4900,4900,0
|
|
20240619,111200,868778790,4900,4905,4905,4900,51
|
|
20240619,111100,868528740,4905,4900,4905,4900,962
|
|
20240619,111000,863814915,4890,4885,4890,4880,3174
|
|
20240619,110900,848305970,4870,4870,4870,4870,0
|
|
20240619,110800,848305970,4870,4870,4870,4870,51
|
|
20240619,110700,848057600,4870,4885,4885,4870,1339
|
|
20240619,110600,841534785,4870,4870,4870,4870,0
|
|
20240619,110500,841534785,4870,4870,4870,4870,100
|
|
20240619,110400,841047785,4870,4870,4870,4870,200
|
|
20240619,110300,840073785,4865,4865,4865,4865,0
|
|
20240619,110200,840073785,4865,4865,4865,4865,0
|
|
20240619,110100,840073785,4865,4865,4865,4865,100
|
|
20240619,110000,839587285,4860,4855,4860,4855,1774
|
|
20240619,105900,830970750,4850,4850,4850,4850,0
|
|
20240619,105800,830970750,4850,4855,4855,4850,1214
|
|
20240619,105700,825077640,4855,4855,4855,4855,0
|
|
20240619,105600,825077640,4855,4855,4855,4855,22
|
|
20240619,105500,824970830,4855,4860,4860,4855,326
|
|
20240619,105400,823386750,4860,4860,4860,4860,0
|
|
20240619,105300,823386750,4860,4860,4860,4860,0
|
|
20240619,105200,823386750,4860,4860,4860,4860,23
|
|
20240619,105100,823274970,4860,4860,4860,4860,26
|
|
20240619,105000,823148610,4860,4860,4860,4860,100
|
|
20240619,104900,822662610,4860,4860,4860,4860,0
|
|
20240619,104800,822662610,4860,4860,4860,4860,201
|
|
20240619,104700,821685750,4860,4860,4860,4860,0
|
|
20240619,104600,821685750,4860,4885,4895,4860,5155
|
|
20240619,104500,796601840,4885,4875,4885,4875,98
|
|
20240619,104400,796123595,4875,4875,4875,4875,28
|
|
20240619,104300,795987095,4885,4880,4885,4880,109
|
|
20240619,104200,795455130,4900,4875,4900,4875,801
|
|
20240619,104100,791547730,4905,4905,4905,4905,53
|
|
20240619,104000,791287765,4875,4900,4900,4875,82
|
|
20240619,103900,790886090,4870,4910,4910,4870,619
|
|
20240619,103800,787861445,4905,4905,4905,4905,200
|
|
20240619,103700,786880445,4910,4910,4910,4910,133
|
|
20240619,103600,786227415,4970,4970,4970,4970,0
|
|
20240619,103500,786227415,4970,4905,4970,4905,8888
|
|
20240619,103400,742173255,4900,4870,4900,4870,2229
|
|
20240619,103300,731285345,4870,4860,4870,4860,506
|
|
20240619,103200,728823125,4860,4865,4865,4860,700
|
|
20240619,103100,725419875,4865,4870,4870,4865,92
|
|
20240619,103000,724972070,4865,4870,4870,4865,92
|
|
20240619,102900,724524485,4860,4880,4880,4860,3430
|
|
20240619,102800,707844970,4875,4900,4900,4875,1200
|
|
20240619,102700,701994570,4905,4905,4910,4905,1284
|
|
20240619,102600,695696300,4905,4895,4905,4895,60
|
|
20240619,102500,695402160,4900,4880,4900,4875,890
|
|
20240619,102400,691054040,4880,4880,4880,4880,310
|
|
20240619,102300,689541240,4910,4915,4920,4905,551
|
|
20240619,102200,686835300,4920,4880,4920,4880,944
|
|
20240619,102100,682220945,4875,4920,4920,4875,927
|
|
20240619,102000,677687180,4940,4940,4950,4940,620
|
|
20240619,101900,674621195,4950,4950,4950,4950,0
|
|
20240619,101800,674621195,4950,4940,4950,4940,403
|
|
20240619,101700,672628595,4950,4930,4950,4930,1008
|
|
20240619,101600,667647235,4950,4915,4950,4915,1309
|
|
20240619,101500,661173480,4910,4920,4920,4910,148
|
|
20240619,101400,660445940,4920,4905,4920,4890,268
|
|
20240619,101300,659128055,4905,4895,4905,4895,1803
|
|
20240619,101200,650299020,4895,4895,4895,4895,1
|
|
20240619,101100,650294125,4900,4880,4900,4880,1550
|
|
20240619,101000,642700145,4880,4880,4880,4875,497
|
|
20240619,100900,640275090,4880,4900,4900,4880,138
|
|
20240619,100800,639599650,4900,4900,4900,4900,204
|
|
20240619,100700,638600050,4900,4900,4900,4900,8001
|
|
20240619,100600,599395150,4900,4875,4900,4875,4082
|
|
20240619,100500,579411040,4875,4875,4875,4875,10
|
|
20240619,100400,579362290,4875,4865,4875,4855,3340
|
|
20240619,100300,563084415,4865,4870,4880,4850,2106
|
|
20240619,100200,552835080,4870,4870,4870,4870,1
|
|
20240619,100100,552830210,4845,4850,4850,4845,852
|
|
20240619,100000,548699715,4830,4885,4885,4830,908
|
|
20240619,095900,544295385,4885,4870,4885,4825,4549
|
|
20240619,095800,522242030,4870,4835,4870,4835,5292
|
|
20240619,095700,496575050,4855,4835,4855,4835,51
|
|
20240619,095600,496328445,4850,4840,4850,4830,3519
|
|
20240619,095500,479305360,4840,4840,4840,4840,2
|
|
20240619,095400,479295680,4835,4840,4840,4835,3493
|
|
20240619,095300,462390560,4850,4845,4850,4845,223
|
|
20240619,095200,461310040,4845,4845,4845,4845,118
|
|
20240619,095100,460738330,4860,4860,4860,4860,0
|
|
20240619,095000,460738330,4860,4860,4860,4860,0
|
|
20240619,094900,460738330,4860,4835,4860,4835,232
|
|
20240619,094800,459613885,4865,4865,4865,4865,100
|
|
20240619,094700,459127385,4865,4860,4865,4860,2200
|
|
20240619,094600,448430825,4855,4845,4855,4845,191
|
|
20240619,094500,447504840,4850,4840,4860,4810,5139
|
|
20240619,094400,422627700,4840,4860,4860,4820,7369
|
|
20240619,094300,386997545,4860,4860,4860,4845,211
|
|
20240619,094200,385973585,4850,4860,4865,4850,479
|
|
20240619,094100,383649150,4865,4855,4865,4850,747
|
|
20240619,094000,380021245,4860,4855,4865,4855,121
|
|
20240619,093900,379433235,4865,4850,4865,4845,1018
|
|
20240619,093800,374493630,4850,4850,4850,4835,1863
|
|
20240619,093700,365461650,4850,4840,4850,4830,1079
|
|
20240619,093600,360246880,4830,4880,4900,4830,11818
|
|
20240619,093500,302863740,4900,4880,4900,4875,1235
|
|
20240619,093400,296841105,4880,4900,4900,4875,5558
|
|
20240619,093300,269715070,4900,4885,4970,4885,2058
|
|
20240619,093200,259648995,4890,4935,4950,4880,9454
|
|
20240619,093100,213170985,4935,4965,4965,4935,3719
|
|
20240619,093000,194778225,4965,4975,4975,4965,124
|
|
20240619,092900,194161930,4980,4980,4980,4980,3
|
|
20240619,092800,194146990,4985,4975,4985,4965,861
|
|
20240619,092700,189861185,4945,4960,4960,4945,112
|
|
20240619,092600,189305965,4975,4975,4975,4975,1
|
|
20240619,092500,189300990,4950,4970,4970,4950,8748
|
|
20240619,092400,145934920,4970,4970,4970,4970,202
|
|
20240619,092300,144930980,4970,4970,4970,4970,500
|
|
20240619,092200,142445980,4970,4975,4975,4970,210
|
|
20240619,092100,141401690,4970,4965,4970,4965,1100
|
|
20240619,092000,135939690,4965,4970,4970,4965,653
|
|
20240619,091900,132694435,4970,4985,4990,4970,4552
|
|
20240619,091800,110052095,4990,4990,4990,4990,31
|
|
20240619,091700,109897405,4990,4995,4995,4990,1704
|
|
20240619,091600,101394375,5000,4995,5000,4995,371
|
|
20240619,091500,99541215,5000,4995,5010,4995,4
|
|
20240619,091400,99521215,4995,4995,4995,4995,2
|
|
20240619,091300,99511225,5010,4990,5020,4990,104
|
|
20240619,091200,98991835,5000,5000,5000,5000,1979
|
|
20240619,091100,89096835,5000,5000,5000,5000,1
|
|
20240619,091000,89091835,4995,4985,4995,4985,1500
|
|
20240619,090900,81603530,4985,4995,4995,4985,2837
|
|
20240619,090800,67457035,4995,5000,5000,4995,240
|
|
20240619,090700,66257785,5000,5010,5010,5000,1071
|
|
20240619,090600,60902745,5010,5030,5030,5000,1708
|
|
20240619,090500,52337375,5010,4970,5010,4970,2566
|
|
20240619,090400,39489755,4975,5000,5000,4955,1736
|
|
20240619,090300,30823690,5010,5020,5020,5010,1180
|
|
20240619,090200,24900400,5020,4995,5030,4985,1875
|
|
20240619,090100,15515675,4980,4945,4980,4945,1029
|
|
20240619,090000,10403980,4975,4990,4995,4930,2088
|