711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,204800,24200218280,4410,4410,4410,4410,138249
|
|
20240603,204700,24200218280,4410,4410,4410,4410,0
|
|
20240603,204600,24200218280,4410,4410,4410,4410,0
|
|
20240603,204500,24200218280,4410,4410,4410,4410,0
|
|
20240603,204400,24200218280,4410,4410,4410,4410,0
|
|
20240603,204300,24200218280,4410,4410,4410,4410,0
|
|
20240603,204200,24200218280,4410,4410,4410,4410,0
|
|
20240603,204100,24200218280,4410,4410,4410,4410,0
|
|
20240603,204000,24200218280,4410,4410,4410,4410,0
|
|
20240603,203900,24200218280,4410,4410,4410,4410,0
|
|
20240603,203800,24200218280,4410,4410,4410,4410,0
|
|
20240603,203700,24200218280,4410,4410,4410,4410,0
|
|
20240603,203600,24200218280,4410,4410,4410,4410,0
|
|
20240603,203500,24200218280,4410,4410,4410,4410,0
|
|
20240603,203400,24200218280,4410,4410,4410,4410,0
|
|
20240603,203300,24200218280,4410,4410,4410,4410,0
|
|
20240603,203200,24200218280,4410,4410,4410,4410,0
|
|
20240603,203100,24200218280,4410,4410,4410,4410,0
|
|
20240603,203000,24200218280,4410,4410,4410,4410,0
|
|
20240603,202900,24200218280,4410,4410,4410,4410,0
|
|
20240603,202800,24200218280,4410,4410,4410,4410,0
|
|
20240603,202700,24200218280,4410,4410,4410,4410,0
|
|
20240603,202600,24200218280,4410,4410,4410,4410,0
|
|
20240603,202500,24200218280,4410,4410,4410,4410,0
|
|
20240603,202400,24200218280,4410,4410,4410,4410,0
|
|
20240603,202300,24200218280,4410,4410,4410,4410,0
|
|
20240603,202200,24200218280,4410,4410,4410,4410,0
|
|
20240603,202100,24200218280,4410,4410,4410,4410,0
|
|
20240603,202000,24200218280,4410,4410,4410,4410,0
|
|
20240603,201900,24200218280,4410,4410,4410,4410,0
|
|
20240603,201800,24200218280,4410,4410,4410,4410,138249
|
|
20240603,201700,24200218280,4410,4410,4410,4410,0
|
|
20240603,201600,24200218280,4410,4410,4410,4410,0
|
|
20240603,201500,24200218280,4410,4410,4410,4410,0
|
|
20240603,201400,24200218280,4410,4410,4410,4410,0
|
|
20240603,201300,24200218280,4410,4410,4410,4410,0
|
|
20240603,201200,24200218280,4410,4410,4410,4410,0
|
|
20240603,201100,24200218280,4410,4410,4410,4410,0
|
|
20240603,201000,24200218280,4410,4410,4410,4410,0
|
|
20240603,200900,24200218280,4410,4410,4410,4410,0
|
|
20240603,200800,24200218280,4410,4410,4410,4410,0
|
|
20240603,200700,24200218280,4410,4410,4410,4410,0
|
|
20240603,200600,24200218280,4410,4410,4410,4410,0
|
|
20240603,200500,24200218280,4410,4410,4410,4410,0
|
|
20240603,200400,24200218280,4410,4410,4410,4410,0
|
|
20240603,200300,24200218280,4410,4410,4410,4410,0
|
|
20240603,200200,24200218280,4410,4410,4410,4410,0
|
|
20240603,200100,24200218280,4410,4410,4410,4410,0
|
|
20240603,200000,24200218280,4410,4410,4410,4410,0
|
|
20240603,195900,24200218280,4410,4410,4410,4410,0
|
|
20240603,195800,24200218280,4410,4410,4410,4410,0
|
|
20240603,195700,24200218280,4410,4410,4410,4410,0
|
|
20240603,195600,24200218280,4410,4410,4410,4410,0
|
|
20240603,195500,24200218280,4410,4410,4410,4410,0
|
|
20240603,195400,24200218280,4410,4410,4410,4410,0
|
|
20240603,195300,24200218280,4410,4410,4410,4410,0
|
|
20240603,195200,24200218280,4410,4410,4410,4410,0
|
|
20240603,195100,24200218280,4410,4410,4410,4410,0
|
|
20240603,195000,24200218280,4410,4410,4410,4410,0
|
|
20240603,194900,24200218280,4410,4410,4410,4410,0
|
|
20240603,194800,24200218280,4410,4410,4410,4410,138249
|
|
20240603,194700,24200218280,4410,4410,4410,4410,0
|
|
20240603,194600,24200218280,4410,4410,4410,4410,0
|
|
20240603,194500,24200218280,4410,4410,4410,4410,0
|
|
20240603,194400,24200218280,4410,4410,4410,4410,0
|
|
20240603,194300,24200218280,4410,4410,4410,4410,0
|
|
20240603,194200,24200218280,4410,4410,4410,4410,0
|
|
20240603,194100,24200218280,4410,4410,4410,4410,0
|
|
20240603,194000,24200218280,4410,4410,4410,4410,0
|
|
20240603,193900,24200218280,4410,4410,4410,4410,0
|
|
20240603,193800,24200218280,4410,4410,4410,4410,0
|
|
20240603,193700,24200218280,4410,4410,4410,4410,0
|
|
20240603,193600,24200218280,4410,4410,4410,4410,0
|
|
20240603,193500,24200218280,4410,4410,4410,4410,0
|
|
20240603,193400,24200218280,4410,4410,4410,4410,0
|
|
20240603,193300,24200218280,4410,4410,4410,4410,0
|
|
20240603,193200,24200218280,4410,4410,4410,4410,0
|
|
20240603,193100,24200218280,4410,4410,4410,4410,0
|
|
20240603,193000,24200218280,4410,4410,4410,4410,0
|
|
20240603,192900,24200218280,4410,4410,4410,4410,0
|
|
20240603,192800,24200218280,4410,4410,4410,4410,0
|
|
20240603,192700,24200218280,4410,4410,4410,4410,0
|
|
20240603,192600,24200218280,4410,4410,4410,4410,0
|
|
20240603,192500,24200218280,4410,4410,4410,4410,0
|
|
20240603,192400,24200218280,4410,4410,4410,4410,0
|
|
20240603,192300,24200218280,4410,4410,4410,4410,0
|
|
20240603,192200,24200218280,4410,4410,4410,4410,0
|
|
20240603,192100,24200218280,4410,4410,4410,4410,0
|
|
20240603,192000,24200218280,4410,4410,4410,4410,0
|
|
20240603,191900,24200218280,4410,4410,4410,4410,0
|
|
20240603,191800,24200218280,4410,4410,4410,4410,138249
|
|
20240603,191700,24200218280,4410,4410,4410,4410,0
|
|
20240603,191600,24200218280,4410,4410,4410,4410,0
|
|
20240603,191500,24200218280,4410,4410,4410,4410,0
|
|
20240603,191400,24200218280,4410,4410,4410,4410,0
|
|
20240603,191300,24200218280,4410,4410,4410,4410,0
|
|
20240603,191200,24200218280,4410,4410,4410,4410,0
|
|
20240603,191100,24200218280,4410,4410,4410,4410,0
|
|
20240603,191000,24200218280,4410,4410,4410,4410,0
|
|
20240603,190900,24200218280,4410,4410,4410,4410,0
|
|
20240603,190800,24200218280,4410,4410,4410,4410,0
|
|
20240603,190700,24200218280,4410,4410,4410,4410,0
|
|
20240603,190600,24200218280,4410,4410,4410,4410,0
|
|
20240603,190500,24200218280,4410,4410,4410,4410,0
|
|
20240603,190400,24200218280,4410,4410,4410,4410,0
|
|
20240603,190300,24200218280,4410,4410,4410,4410,0
|
|
20240603,190200,24200218280,4410,4410,4410,4410,0
|
|
20240603,190100,24200218280,4410,4410,4410,4410,0
|
|
20240603,190000,24200218280,4410,4410,4410,4410,0
|
|
20240603,185900,24200218280,4410,4410,4410,4410,0
|
|
20240603,185800,24200218280,4410,4410,4410,4410,0
|
|
20240603,185700,24200218280,4410,4410,4410,4410,0
|
|
20240603,185600,24200218280,4410,4410,4410,4410,0
|
|
20240603,185500,24200218280,4410,4410,4410,4410,0
|
|
20240603,185400,24200218280,4410,4410,4410,4410,0
|
|
20240603,185300,24200218280,4410,4410,4410,4410,0
|
|
20240603,185200,24200218280,4410,4410,4410,4410,0
|
|
20240603,185100,24200218280,4410,4410,4410,4410,0
|
|
20240603,185000,24200218280,4410,4410,4410,4410,0
|
|
20240603,184900,24200218280,4410,4410,4410,4410,0
|
|
20240603,184800,24200218280,4410,4410,4410,4410,138249
|
|
20240603,184700,24200218280,4410,4410,4410,4410,0
|
|
20240603,184600,24200218280,4410,4410,4410,4410,0
|
|
20240603,184500,24200218280,4410,4410,4410,4410,0
|
|
20240603,184400,24200218280,4410,4410,4410,4410,0
|
|
20240603,184300,24200218280,4410,4410,4410,4410,0
|
|
20240603,184200,24200218280,4410,4410,4410,4410,0
|
|
20240603,184100,24200218280,4410,4410,4410,4410,0
|
|
20240603,184000,24200218280,4410,4410,4410,4410,0
|
|
20240603,183900,24200218280,4410,4410,4410,4410,0
|
|
20240603,183800,24200218280,4410,4410,4410,4410,0
|
|
20240603,183700,24200218280,4410,4410,4410,4410,0
|
|
20240603,183600,24200218280,4410,4410,4410,4410,0
|
|
20240603,183500,24200218280,4410,4410,4410,4410,0
|
|
20240603,183400,24200218280,4410,4410,4410,4410,0
|
|
20240603,183300,24200218280,4410,4410,4410,4410,0
|
|
20240603,183200,24200218280,4410,4410,4410,4410,0
|
|
20240603,183100,24200218280,4410,4410,4410,4410,0
|
|
20240603,183000,24200218280,4410,4410,4410,4410,0
|
|
20240603,182900,24200218280,4410,4410,4410,4410,0
|
|
20240603,182800,24200218280,4410,4410,4410,4410,0
|
|
20240603,182700,24200218280,4410,4410,4410,4410,0
|
|
20240603,182600,24200218280,4410,4410,4410,4410,0
|
|
20240603,182500,24200218280,4410,4410,4410,4410,0
|
|
20240603,182400,24200218280,4410,4410,4410,4410,0
|
|
20240603,182300,24200218280,4410,4410,4410,4410,0
|
|
20240603,182200,24200218280,4410,4410,4410,4410,0
|
|
20240603,182100,24200218280,4410,4410,4410,4410,0
|
|
20240603,182000,24200218280,4410,4410,4410,4410,0
|
|
20240603,181900,24200218280,4410,4410,4410,4410,0
|
|
20240603,181800,24200218280,4410,4410,4410,4410,138249
|
|
20240603,181700,24200218280,4410,4410,4410,4410,0
|
|
20240603,181600,24200218280,4410,4410,4410,4410,0
|
|
20240603,181500,24200218280,4410,4410,4410,4410,0
|
|
20240603,181400,24200218280,4410,4410,4410,4410,0
|
|
20240603,181300,24200218280,4410,4410,4410,4410,0
|
|
20240603,181200,24200218280,4410,4410,4410,4410,0
|
|
20240603,181100,24200218280,4410,4410,4410,4410,0
|
|
20240603,181000,24200218280,4410,4410,4410,4410,0
|
|
20240603,180900,24200218280,4410,4410,4410,4410,0
|
|
20240603,180800,24200218280,4410,4410,4410,4410,0
|
|
20240603,180700,24200218280,4410,4410,4410,4410,0
|
|
20240603,180600,24200218280,4410,4410,4410,4410,0
|
|
20240603,180500,24200218280,4410,4410,4410,4410,0
|
|
20240603,180400,24200218280,4410,4410,4410,4410,0
|
|
20240603,180300,24200218280,4410,4410,4410,4410,0
|
|
20240603,180200,24200218280,4410,4410,4410,4410,0
|
|
20240603,180100,24200218280,4410,4410,4410,4410,0
|
|
20240603,180000,24200218280,4410,4410,4410,4410,0
|
|
20240603,175900,24200218280,4410,4410,4410,4410,0
|
|
20240603,175800,24200218280,4410,4410,4410,4410,0
|
|
20240603,175700,24200218280,4410,4410,4410,4410,0
|
|
20240603,175600,24200218280,4410,4410,4410,4410,0
|
|
20240603,175500,24200218280,4410,4410,4410,4410,0
|
|
20240603,175400,24200218280,4410,4410,4410,4410,0
|
|
20240603,175300,24200218280,4410,4410,4410,4410,0
|
|
20240603,175200,24200218280,4410,4410,4410,4410,0
|
|
20240603,175100,24200218280,4410,4410,4410,4410,0
|
|
20240603,175000,24200218280,4410,4410,4410,4410,0
|
|
20240603,174900,24200218280,4410,4410,4410,4410,0
|
|
20240603,174800,24200218280,4410,4410,4410,4410,138249
|
|
20240603,174700,24200218280,4410,4410,4410,4410,0
|
|
20240603,174600,24200218280,4410,4410,4410,4410,0
|
|
20240603,174500,24200218280,4410,4410,4410,4410,0
|
|
20240603,174400,24200218280,4410,4410,4410,4410,0
|
|
20240603,174300,24200218280,4410,4410,4410,4410,0
|
|
20240603,174200,24200218280,4410,4410,4410,4410,0
|
|
20240603,174100,24200218280,4410,4410,4410,4410,0
|
|
20240603,174000,24200218280,4410,4410,4410,4410,0
|
|
20240603,173900,24200218280,4410,4410,4410,4410,0
|
|
20240603,173800,24200218280,4410,4410,4410,4410,0
|
|
20240603,173700,24200218280,4410,4410,4410,4410,0
|
|
20240603,173600,24200218280,4410,4410,4410,4410,0
|
|
20240603,173500,24200218280,4410,4410,4410,4410,0
|
|
20240603,173400,24200218280,4410,4410,4410,4410,0
|
|
20240603,173300,24200218280,4410,4410,4410,4410,0
|
|
20240603,173200,24200218280,4410,4410,4410,4410,0
|
|
20240603,173100,24200218280,4410,4410,4410,4410,0
|
|
20240603,173000,24200218280,4410,4410,4410,4410,0
|
|
20240603,172900,24200218280,4410,4410,4410,4410,0
|
|
20240603,172800,24200218280,4410,4410,4410,4410,0
|
|
20240603,172700,24200218280,4410,4410,4410,4410,0
|
|
20240603,172600,24200218280,4410,4410,4410,4410,0
|
|
20240603,172500,24200218280,4410,4410,4410,4410,0
|
|
20240603,172400,24200218280,4410,4410,4410,4410,0
|
|
20240603,172300,24200218280,4410,4410,4410,4410,0
|
|
20240603,172200,24200218280,4410,4410,4410,4410,0
|
|
20240603,172100,24200218280,4410,4410,4410,4410,0
|
|
20240603,172000,24200218280,4410,4410,4410,4410,0
|
|
20240603,171900,24200218280,4410,4410,4410,4410,0
|
|
20240603,171800,24200218280,4410,4410,4410,4410,138249
|
|
20240603,171700,24200218280,4410,4410,4410,4410,0
|
|
20240603,171600,24200218280,4410,4410,4410,4410,0
|
|
20240603,171500,24200218280,4410,4410,4410,4410,0
|
|
20240603,171400,24200218280,4410,4410,4410,4410,0
|
|
20240603,171300,24200218280,4410,4410,4410,4410,0
|
|
20240603,171200,24200218280,4410,4410,4410,4410,0
|
|
20240603,171100,24200218280,4410,4410,4410,4410,0
|
|
20240603,171000,24200218280,4410,4410,4410,4410,0
|
|
20240603,170900,24200218280,4410,4410,4410,4410,0
|
|
20240603,170800,24200218280,4410,4410,4410,4410,0
|
|
20240603,170700,24200218280,4410,4410,4410,4410,0
|
|
20240603,170600,24200218280,4410,4410,4410,4410,0
|
|
20240603,170500,24200218280,4410,4410,4410,4410,0
|
|
20240603,170400,24200218280,4410,4410,4410,4410,0
|
|
20240603,170300,24200218280,4410,4410,4410,4410,0
|
|
20240603,170200,24200218280,4410,4410,4410,4410,0
|
|
20240603,170100,24200218280,4410,4410,4410,4410,0
|
|
20240603,170000,24200218280,4410,4410,4410,4410,0
|
|
20240603,165900,24200218280,4410,4410,4410,4410,0
|
|
20240603,165800,24200218280,4410,4410,4410,4410,0
|
|
20240603,165700,24200218280,4410,4410,4410,4410,0
|
|
20240603,165600,24200218280,4410,4410,4410,4410,0
|
|
20240603,165500,24200218280,4410,4410,4410,4410,0
|
|
20240603,165400,24200218280,4410,4410,4410,4410,0
|
|
20240603,165300,24200218280,4410,4410,4410,4410,0
|
|
20240603,165200,24200218280,4410,4410,4410,4410,0
|
|
20240603,165100,24200218280,4410,4410,4410,4410,0
|
|
20240603,165000,24200218280,4410,4410,4410,4410,0
|
|
20240603,164900,24200218280,4410,4410,4410,4410,0
|
|
20240603,164800,24200218280,4410,4410,4410,4410,138249
|
|
20240603,164700,24200218280,4410,4410,4410,4410,0
|
|
20240603,164600,24200218280,4410,4410,4410,4410,0
|
|
20240603,164500,24200218280,4410,4410,4410,4410,0
|
|
20240603,164400,24200218280,4410,4410,4410,4410,0
|
|
20240603,164300,24200218280,4410,4410,4410,4410,0
|
|
20240603,164200,24200218280,4410,4410,4410,4410,0
|
|
20240603,164100,24200218280,4410,4410,4410,4410,0
|
|
20240603,164000,24200218280,4410,4410,4410,4410,0
|
|
20240603,163900,24200218280,4410,4410,4410,4410,0
|
|
20240603,163800,24200218280,4410,4410,4410,4410,0
|
|
20240603,163700,24200218280,4410,4410,4410,4410,0
|
|
20240603,163600,24200218280,4410,4410,4410,4410,0
|
|
20240603,163500,24200218280,4410,4410,4410,4410,0
|
|
20240603,163400,24200218280,4410,4410,4410,4410,0
|
|
20240603,163300,24200218280,4410,4410,4410,4410,0
|
|
20240603,163200,24200218280,4410,4410,4410,4410,0
|
|
20240603,163100,24200218280,4410,4410,4410,4410,0
|
|
20240603,163000,24200218280,4410,4410,4410,4410,0
|
|
20240603,162900,24200218280,4410,4410,4410,4410,0
|
|
20240603,162800,24200218280,4410,4410,4410,4410,0
|
|
20240603,162700,24200218280,4410,4410,4410,4410,0
|
|
20240603,162600,24200218280,4410,4410,4410,4410,0
|
|
20240603,162500,24200218280,4410,4410,4410,4410,0
|
|
20240603,162400,24200218280,4410,4410,4410,4410,0
|
|
20240603,162300,24200218280,4410,4410,4410,4410,0
|
|
20240603,162200,24200218280,4410,4410,4410,4410,0
|
|
20240603,162100,24200218280,4410,4410,4410,4410,0
|
|
20240603,162000,24200218280,4410,4410,4410,4410,0
|
|
20240603,161900,24200218280,4410,4410,4410,4410,0
|
|
20240603,161800,24200218280,4410,4410,4410,4410,138249
|
|
20240603,161700,24200218280,4410,4410,4410,4410,0
|
|
20240603,161600,24200218280,4410,4410,4410,4410,0
|
|
20240603,161500,24200218280,4410,4410,4410,4410,0
|
|
20240603,161400,24200218280,4410,4410,4410,4410,0
|
|
20240603,161300,24200218280,4410,4410,4410,4410,0
|
|
20240603,161200,24200218280,4410,4410,4410,4410,0
|
|
20240603,161100,24200218280,4410,4410,4410,4410,0
|
|
20240603,161000,24200218280,4410,4410,4410,4410,0
|
|
20240603,160900,24200218280,4410,4410,4410,4410,0
|
|
20240603,160800,24200218280,4410,4410,4410,4410,0
|
|
20240603,160700,24200218280,4410,4410,4410,4410,0
|
|
20240603,160600,24200218280,4410,4410,4410,4410,0
|
|
20240603,160500,24200218280,4410,4410,4410,4410,0
|
|
20240603,160400,24200218280,4410,4410,4410,4410,0
|
|
20240603,160300,24200218280,4410,4410,4410,4410,0
|
|
20240603,160200,24200218280,4410,4410,4410,4410,0
|
|
20240603,160100,24200218280,4410,4410,4410,4410,0
|
|
20240603,160000,24200218280,4410,4410,4410,4410,0
|
|
20240603,155900,24200218280,4410,4410,4410,4410,0
|
|
20240603,155800,24200218280,4410,4410,4410,4410,0
|
|
20240603,155700,24200218280,4410,4410,4410,4410,0
|
|
20240603,155600,24200218280,4410,4410,4410,4410,0
|
|
20240603,155500,24200218280,4410,4410,4410,4410,0
|
|
20240603,155400,24200218280,4410,4410,4410,4410,0
|
|
20240603,155300,24200218280,4410,4410,4410,4410,0
|
|
20240603,155200,24200218280,4410,4410,4410,4410,0
|
|
20240603,155100,24200218280,4410,4410,4410,4410,0
|
|
20240603,155000,24200218280,4410,4410,4410,4410,0
|
|
20240603,154900,24200218280,4410,4410,4410,4410,0
|
|
20240603,154800,24200218280,4410,4410,4410,4410,138249
|
|
20240603,154700,24200218280,4410,4410,4410,4410,0
|
|
20240603,154600,24200218280,4410,4410,4410,4410,0
|
|
20240603,154500,24200218280,4410,4410,4410,4410,0
|
|
20240603,154400,24200218280,4410,4410,4410,4410,0
|
|
20240603,154300,24200218280,4410,4410,4410,4410,0
|
|
20240603,154200,24200218280,4410,4410,4410,4410,0
|
|
20240603,154100,24200218280,4410,4410,4410,4410,0
|
|
20240603,154000,24200218280,4410,4410,4410,4410,0
|
|
20240603,153900,24200218280,4410,4410,4410,4410,0
|
|
20240603,153800,24200218280,4410,4410,4410,4410,0
|
|
20240603,153700,24200218280,4410,4410,4410,4410,0
|
|
20240603,153600,24200218280,4410,4410,4410,4410,0
|
|
20240603,153500,24200218280,4410,4410,4410,4410,0
|
|
20240603,153400,24200218280,4410,4410,4410,4410,0
|
|
20240603,153300,24200218280,4410,4410,4410,4410,0
|
|
20240603,153200,24200218280,4410,4410,4410,4410,0
|
|
20240603,153100,24200218280,4410,4410,4410,4410,0
|
|
20240603,153000,24200218280,4410,4410,4410,4410,138249
|
|
20240603,152900,23590540190,4415,4415,4415,4415,0
|
|
20240603,152800,23590540190,4415,4415,4415,4415,0
|
|
20240603,152700,23590540190,4415,4415,4415,4415,0
|
|
20240603,152600,23590540190,4415,4415,4415,4415,0
|
|
20240603,152500,23590540190,4415,4415,4415,4415,0
|
|
20240603,152400,23590540190,4415,4415,4415,4415,0
|
|
20240603,152300,23590540190,4415,4415,4415,4415,0
|
|
20240603,152200,23590540190,4415,4415,4415,4415,0
|
|
20240603,152100,23590540190,4415,4415,4415,4415,0
|
|
20240603,152000,23590540190,4415,4415,4415,4415,0
|
|
20240603,151900,23590540190,4415,4415,4420,4405,16439
|
|
20240603,151800,23518000530,4410,4410,4415,4400,19755
|
|
20240603,151700,23430930965,4410,4405,4410,4395,16249
|
|
20240603,151600,23359417745,4405,4390,4405,4390,12449
|
|
20240603,151500,23304651065,4390,4395,4395,4390,15599
|
|
20240603,151400,23236159675,4395,4380,4395,4375,11098
|
|
20240603,151300,23187528860,4380,4400,4400,4375,47866
|
|
20240603,151200,22977523670,4400,4400,4400,4395,18075
|
|
20240603,151100,22898027870,4400,4405,4420,4395,38114
|
|
20240603,151000,22730318750,4405,4440,4440,4400,69908
|
|
20240603,150900,22421495130,4440,4445,4450,4430,30759
|
|
20240603,150800,22284883880,4445,4435,4445,4435,19916
|
|
20240603,150700,22196447790,4445,4435,4445,4435,21570
|
|
20240603,150600,22100686065,4440,4430,4445,4425,7723
|
|
20240603,150500,22066435860,4425,4430,4435,4425,25756
|
|
20240603,150400,21952341890,4430,4435,4445,4430,12618
|
|
20240603,150300,21896336785,4440,4440,4440,4430,26756
|
|
20240603,150200,21777672360,4440,4450,4455,4435,38894
|
|
20240603,150100,21604680080,4450,4455,4460,4445,24568
|
|
20240603,150000,21495304995,4460,4460,4465,4455,34406
|
|
20240603,145900,21341910495,4465,4450,4470,4450,40559
|
|
20240603,145800,21161015250,4450,4450,4460,4450,17041
|
|
20240603,145700,21085087335,4455,4435,4455,4435,22041
|
|
20240603,145600,20987047545,4435,4435,4445,4430,8112
|
|
20240603,145500,20951070435,4440,4440,4445,4430,10046
|
|
20240603,145400,20906496650,4435,4435,4450,4435,13545
|
|
20240603,145300,20846316385,4435,4440,4440,4435,4913
|
|
20240603,145200,20824509815,4435,4430,4440,4425,3150
|
|
20240603,145100,20810550845,4435,4415,4435,4415,8934
|
|
20240603,145000,20770996475,4415,4420,4420,4415,3571
|
|
20240603,144900,20755229025,4425,4425,4430,4415,7371
|
|
20240603,144800,20722626135,4420,4430,4435,4420,23439
|
|
20240603,144700,20618908300,4430,4430,4430,4425,4345
|
|
20240603,144600,20599669050,4430,4435,4440,4425,12551
|
|
20240603,144500,20544067875,4445,4440,4455,4440,40605
|
|
20240603,144400,20363396960,4440,4430,4440,4430,4346
|
|
20240603,144300,20344124110,4430,4405,4430,4405,24178
|
|
20240603,144200,20237285040,4405,4410,4410,4405,781
|
|
20240603,144100,20233843385,4410,4410,4415,4400,1106
|
|
20240603,144000,20228972145,4410,4400,4415,4400,2563
|
|
20240603,143900,20217674010,4400,4410,4420,4400,9101
|
|
20240603,143800,20177555000,4410,4415,4415,4410,4231
|
|
20240603,143700,20158879595,4415,4420,4425,4415,4582
|
|
20240603,143600,20138642115,4415,4425,4425,4410,9947
|
|
20240603,143500,20094734365,4410,4425,4425,4405,30966
|
|
20240603,143400,19958014280,4420,4455,4455,4420,46167
|
|
20240603,143300,19753136890,4455,4445,4455,4445,14968
|
|
20240603,143200,19686536795,4445,4445,4450,4440,22946
|
|
20240603,143100,19584505005,4450,4440,4455,4435,68025
|
|
20240603,143000,19282050585,4445,4410,4450,4410,100959
|
|
20240603,142900,18834758310,4410,4410,4415,4410,3237
|
|
20240603,142800,18820483135,4410,4405,4415,4405,6861
|
|
20240603,142700,18790251755,4405,4410,4410,4405,2991
|
|
20240603,142600,18777061700,4405,4410,4415,4405,6536
|
|
20240603,142500,18748232260,4410,4410,4415,4410,16017
|
|
20240603,142400,18677591260,4415,4410,4415,4410,4767
|
|
20240603,142300,18656556160,4415,4415,4415,4410,3924
|
|
20240603,142200,18639247550,4415,4410,4420,4410,14890
|
|
20240603,142100,18573516350,4410,4415,4415,4410,5413
|
|
20240603,142000,18549644350,4410,4420,4425,4410,20623
|
|
20240603,141900,18458491490,4420,4415,4420,4410,11729
|
|
20240603,141800,18406663780,4415,4410,4415,4410,992
|
|
20240603,141700,18402285110,4410,4420,4420,4405,14214
|
|
20240603,141600,18339552525,4420,4415,4425,4405,37559
|
|
20240603,141500,18173567970,4415,4415,4425,4405,62786
|
|
20240603,141400,17896246450,4410,4410,4415,4410,11952
|
|
20240603,141300,17843521680,4405,4400,4410,4400,16668
|
|
20240603,141200,17770093600,4400,4395,4405,4395,4100
|
|
20240603,141100,17752059535,4400,4395,4400,4395,7006
|
|
20240603,141000,17721246665,4395,4400,4405,4395,1986
|
|
20240603,140900,17712509520,4400,4405,4405,4400,12566
|
|
20240603,140800,17657168355,4405,4405,4410,4405,19282
|
|
20240603,140700,17572212970,4405,4400,4410,4395,13518
|
|
20240603,140600,17512715390,4400,4390,4400,4390,11446
|
|
20240603,140500,17462371140,4395,4395,4395,4385,11329
|
|
20240603,140400,17412646250,4390,4395,4395,4390,11403
|
|
20240603,140300,17362582045,4395,4400,4400,4395,9997
|
|
20240603,140200,17318643030,4395,4395,4400,4395,7247
|
|
20240603,140100,17286791515,4395,4400,4400,4395,6350
|
|
20240603,140000,17258858650,4400,4395,4405,4395,3918
|
|
20240603,135900,17241618485,4395,4400,4405,4395,5075
|
|
20240603,135800,17219289065,4400,4405,4405,4400,11968
|
|
20240603,135700,17166594480,4405,4395,4405,4390,18591
|
|
20240603,135600,17084803540,4390,4390,4395,4385,2329
|
|
20240603,135500,17074577235,4390,4385,4390,4360,31055
|
|
20240603,135400,16938719770,4390,4410,4410,4380,17102
|
|
20240603,135300,16863604825,4405,4400,4415,4400,37582
|
|
20240603,135200,16697944975,4405,4395,4405,4395,10801
|
|
20240603,135100,16650420260,4395,4415,4420,4395,21243
|
|
20240603,135000,16556763695,4415,4405,4420,4405,35704
|
|
20240603,134900,16399186120,4405,4385,4415,4385,52536
|
|
20240603,134800,16168168570,4390,4405,4415,4375,29051
|
|
20240603,134700,16040571520,4410,4365,4410,4360,77823
|
|
20240603,134600,15698558545,4365,4365,4370,4365,3210
|
|
20240603,134500,15684545710,4370,4355,4370,4355,7399
|
|
20240603,134400,15652256470,4360,4345,4360,4345,15137
|
|
20240603,134300,15586345970,4345,4345,4350,4335,9472
|
|
20240603,134200,15545221515,4345,4355,4355,4345,24449
|
|
20240603,134100,15438966665,4355,4350,4360,4350,14616
|
|
20240603,134000,15375342730,4350,4350,4350,4345,9325
|
|
20240603,133900,15334779730,4350,4350,4350,4350,9871
|
|
20240603,133800,15291840880,4350,4340,4350,4340,4741
|
|
20240603,133700,15271241285,4340,4330,4340,4330,6370
|
|
20240603,133600,15243623420,4330,4320,4330,4320,3087
|
|
20240603,133500,15230279780,4320,4310,4320,4310,1456
|
|
20240603,133400,15223996370,4310,4310,4315,4310,9749
|
|
20240603,133300,15181977505,4315,4310,4315,4310,872
|
|
20240603,133200,15178218435,4310,4310,4310,4310,67
|
|
20240603,133100,15177929665,4310,4315,4315,4310,849
|
|
20240603,133000,15174269530,4310,4315,4315,4310,22
|
|
20240603,132900,15174174605,4315,4310,4315,4310,1206
|
|
20240603,132800,15168972340,4310,4310,4315,4310,1819
|
|
20240603,132700,15161130550,4315,4315,4320,4315,1654
|
|
20240603,132600,15153993510,4315,4315,4320,4310,1970
|
|
20240603,132500,15145498940,4315,4315,4320,4310,1323
|
|
20240603,132400,15139788990,4315,4315,4315,4310,3380
|
|
20240603,132300,15125205290,4315,4305,4315,4305,1170
|
|
20240603,132200,15120160180,4305,4305,4305,4305,2751
|
|
20240603,132100,15108317125,4305,4305,4305,4305,878
|
|
20240603,132000,15104537335,4305,4300,4305,4300,5631
|
|
20240603,131900,15080318730,4300,4300,4300,4300,1190
|
|
20240603,131800,15075201730,4300,4300,4300,4300,7153
|
|
20240603,131700,15044443830,4305,4305,4305,4300,5264
|
|
20240603,131600,15021793440,4305,4305,4310,4305,2320
|
|
20240603,131500,15011805740,4305,4310,4310,4305,485
|
|
20240603,131400,15009715440,4305,4310,4310,4305,787
|
|
20240603,131300,15006323655,4310,4315,4315,4310,2988
|
|
20240603,131200,14993443875,4315,4315,4315,4315,301
|
|
20240603,131100,14992145060,4315,4315,4315,4315,2509
|
|
20240603,131000,14981318725,4315,4320,4320,4315,3207
|
|
20240603,130900,14967476985,4320,4320,4320,4320,167
|
|
20240603,130800,14966755545,4315,4320,4320,4315,13
|
|
20240603,130700,14966699395,4315,4315,4315,4315,1507
|
|
20240603,130600,14960196690,4315,4315,4315,4315,270
|
|
20240603,130500,14959031640,4315,4320,4320,4315,1660
|
|
20240603,130400,14951866655,4320,4315,4320,4310,2570
|
|
20240603,130300,14940774605,4315,4310,4320,4305,12514
|
|
20240603,130200,14886777105,4305,4310,4310,4305,8131
|
|
20240603,130100,14851766300,4305,4305,4310,4305,1900
|
|
20240603,130000,14843585115,4310,4300,4310,4295,10323
|
|
20240603,125900,14799159035,4300,4305,4310,4300,6800
|
|
20240603,125800,14769905235,4305,4310,4310,4305,2674
|
|
20240603,125700,14758393125,4305,4310,4310,4300,13173
|
|
20240603,125600,14701696260,4310,4315,4315,4305,11243
|
|
20240603,125500,14653253880,4315,4325,4325,4315,7365
|
|
20240603,125400,14621437480,4325,4325,4325,4325,4889
|
|
20240603,125300,14600292555,4325,4320,4325,4320,872
|
|
20240603,125200,14596522160,4325,4325,4325,4325,2325
|
|
20240603,125100,14586466535,4325,4320,4325,4320,370
|
|
20240603,125000,14584867635,4320,4325,4325,4320,2965
|
|
20240603,124900,14572046635,4325,4315,4330,4310,12408
|
|
20240603,124800,14518469945,4315,4315,4320,4315,2896
|
|
20240603,124700,14505968345,4315,4320,4320,4315,490
|
|
20240603,124600,14503851635,4320,4310,4320,4310,1691
|
|
20240603,124500,14496552225,4310,4320,4320,4310,2129
|
|
20240603,124400,14487363605,4320,4325,4330,4320,2988
|
|
20240603,124300,14474441390,4325,4330,4330,4325,407
|
|
20240603,124200,14472679480,4330,4340,4340,4330,4469
|
|
20240603,124100,14453305045,4345,4330,4345,4325,3729
|
|
20240603,124000,14437155005,4330,4330,4335,4330,2361
|
|
20240603,123900,14426929390,4330,4350,4350,4330,6097
|
|
20240603,123800,14400461700,4345,4320,4350,4320,37279
|
|
20240603,123700,14238798195,4315,4305,4320,4305,6744
|
|
20240603,123600,14209684845,4305,4310,4310,4300,4757
|
|
20240603,123500,14189221070,4310,4315,4320,4305,4807
|
|
20240603,123400,14168483755,4315,4310,4315,4310,15309
|
|
20240603,123300,14102470855,4305,4300,4305,4300,4290
|
|
20240603,123200,14084007655,4300,4295,4300,4290,4291
|
|
20240603,123100,14065575255,4295,4295,4295,4290,4605
|
|
20240603,123000,14045799280,4295,4290,4295,4290,4998
|
|
20240603,122900,14024357220,4290,4295,4295,4290,2598
|
|
20240603,122800,14013210335,4290,4290,4295,4290,793
|
|
20240603,122700,14009807805,4290,4285,4290,4285,5841
|
|
20240603,122600,13984766300,4285,4275,4285,4275,3092
|
|
20240603,122500,13971523980,4285,4285,4285,4275,853
|
|
20240603,122400,13967876705,4285,4280,4285,4270,2981
|
|
20240603,122300,13955131065,4275,4270,4275,4265,1786
|
|
20240603,122200,13947502335,4265,4270,4270,4265,89
|
|
20240603,122100,13947122635,4265,4260,4265,4260,1580
|
|
20240603,122000,13940391300,4260,4260,4260,4260,1954
|
|
20240603,121900,13932067260,4260,4255,4260,4255,3678
|
|
20240603,121800,13916404220,4260,4260,4265,4260,643
|
|
20240603,121700,13913664555,4275,4270,4275,4260,9010
|
|
20240603,121600,13875209645,4270,4270,4275,4270,1674
|
|
20240603,121500,13868059935,4270,4280,4285,4270,39215
|
|
20240603,121400,13700247820,4280,4280,4280,4280,928
|
|
20240603,121300,13696275980,4280,4270,4285,4270,4019
|
|
20240603,121200,13679075660,4270,4265,4275,4265,1991
|
|
20240603,121100,13670572135,4265,4275,4275,4265,1525
|
|
20240603,121000,13664061495,4275,4285,4285,4275,4462
|
|
20240603,120900,13644958495,4290,4290,4295,4290,2373
|
|
20240603,120800,13634776945,4295,4290,4305,4280,11986
|
|
20240603,120700,13583301790,4285,4280,4290,4275,9462
|
|
20240603,120600,13542793285,4280,4275,4280,4270,1409
|
|
20240603,120500,13536769675,4275,4265,4275,4260,2417
|
|
20240603,120400,13526449565,4260,4265,4265,4260,576
|
|
20240603,120300,13523995505,4260,4270,4270,4260,3109
|
|
20240603,120200,13510741080,4270,4270,4275,4270,1724
|
|
20240603,120100,13503374200,4270,4270,4275,4270,617
|
|
20240603,120000,13500739560,4270,4270,4275,4270,795
|
|
20240603,115900,13497342635,4270,4270,4275,4265,3840
|
|
20240603,115800,13480955830,4270,4270,4275,4270,1345
|
|
20240603,115700,13475208045,4270,4270,4270,4265,1348
|
|
20240603,115600,13469453900,4270,4265,4275,4265,587
|
|
20240603,115500,13466947680,4265,4270,4270,4260,3748
|
|
20240603,115400,13450960840,4270,4255,4270,4245,6156
|
|
20240603,115300,13424730040,4255,4250,4255,4245,2358
|
|
20240603,115200,13414719760,4250,4255,4260,4245,5050
|
|
20240603,115100,13393251520,4255,4255,4260,4255,2530
|
|
20240603,115000,13382480590,4250,4250,4250,4245,682
|
|
20240603,114900,13379583185,4250,4250,4255,4245,1278
|
|
20240603,114800,13374151475,4255,4255,4255,4245,362
|
|
20240603,114700,13372611665,4245,4245,4255,4230,2682
|
|
20240603,114600,13361228905,4245,4245,4245,4235,7798
|
|
20240603,114500,13328188465,4245,4245,4255,4240,2659
|
|
20240603,114400,13316907885,4245,4255,4255,4240,5461
|
|
20240603,114300,13293747800,4255,4245,4255,4240,1111
|
|
20240603,114200,13289022990,4240,4240,4240,4240,1877
|
|
20240603,114100,13281064510,4245,4255,4255,4245,3357
|
|
20240603,114000,13266800690,4260,4255,4260,4250,744
|
|
20240603,113900,13263634640,4260,4255,4265,4255,1057
|
|
20240603,113800,13259132250,4260,4255,4260,4250,5045
|
|
20240603,113700,13237665455,4250,4260,4260,4250,3508
|
|
20240603,113600,13222750920,4260,4255,4270,4250,1748
|
|
20240603,113500,13215301980,4255,4235,4255,4230,7418
|
|
20240603,113400,13183858380,4235,4230,4235,4220,860
|
|
20240603,113300,13180219120,4220,4225,4230,4215,4220
|
|
20240603,113200,13162404190,4225,4235,4235,4225,3534
|
|
20240603,113100,13147463135,4230,4235,4235,4230,529
|
|
20240603,113000,13145225130,4230,4230,4230,4225,2252
|
|
20240603,112900,13135704670,4230,4235,4235,4230,358
|
|
20240603,112800,13134189585,4230,4225,4235,4225,1193
|
|
20240603,112700,13129143505,4235,4220,4235,4220,397
|
|
20240603,112600,13127463410,4235,4225,4235,4220,2532
|
|
20240603,112500,13116768655,4220,4215,4225,4215,2439
|
|
20240603,112400,13106479235,4215,4215,4220,4215,6587
|
|
20240603,112300,13078714960,4215,4215,4220,4215,2036
|
|
20240603,112200,13070129815,4215,4220,4220,4215,2869
|
|
20240603,112100,13058031485,4220,4225,4225,4215,24486
|
|
20240603,112000,12954718365,4225,4225,4235,4225,4653
|
|
20240603,111900,12935059420,4225,4225,4225,4220,8568
|
|
20240603,111800,12898869940,4235,4235,4235,4220,8881
|
|
20240603,111700,12861324950,4235,4225,4235,4225,3528
|
|
20240603,111600,12846403380,4225,4225,4230,4220,8118
|
|
20240603,111500,12812088505,4230,4230,4235,4225,5824
|
|
20240603,111400,12787464615,4240,4225,4240,4225,9497
|
|
20240603,111300,12747295420,4225,4230,4230,4225,3217
|
|
20240603,111200,12733687515,4230,4235,4240,4220,17872
|
|
20240603,111100,12658122875,4235,4235,4235,4230,3425
|
|
20240603,111000,12643619500,4235,4245,4255,4230,12241
|
|
20240603,110900,12591754880,4245,4260,4260,4245,2517
|
|
20240603,110800,12581055350,4260,4255,4260,4245,6069
|
|
20240603,110700,12555264725,4255,4255,4255,4250,3952
|
|
20240603,110600,12538457515,4250,4255,4255,4250,5103
|
|
20240603,110500,12516765580,4255,4250,4260,4250,1492
|
|
20240603,110400,12510422400,4260,4255,4260,4250,2134
|
|
20240603,110300,12501343005,4260,4260,4270,4250,654
|
|
20240603,110200,12498562750,4250,4270,4270,4250,6590
|
|
20240603,110100,12470474840,4270,4265,4275,4260,1776
|
|
20240603,110000,12462904020,4260,4260,4275,4245,5072
|
|
20240603,105900,12441279230,4260,4250,4260,4250,2338
|
|
20240603,105800,12431329480,4250,4250,4250,4235,5328
|
|
20240603,105700,12408732605,4240,4255,4255,4240,9109
|
|
20240603,105600,12370075035,4250,4240,4260,4240,621
|
|
20240603,105500,12367436295,4240,4245,4250,4235,5868
|
|
20240603,105400,12342564515,4250,4250,4250,4240,23849
|
|
20240603,105300,12241372615,4250,4270,4275,4240,35183
|
|
20240603,105200,12091758570,4270,4260,4270,4255,4855
|
|
20240603,105100,12071092810,4255,4260,4270,4250,12083
|
|
20240603,105000,12019653920,4260,4270,4270,4260,15389
|
|
20240603,104900,11954050270,4270,4275,4280,4265,22163
|
|
20240603,104800,11859373755,4275,4280,4285,4270,30557
|
|
20240603,104700,11728641155,4285,4295,4295,4285,9704
|
|
20240603,104600,11687017205,4295,4300,4300,4295,4344
|
|
20240603,104500,11668356675,4300,4330,4335,4295,39090
|
|
20240603,104400,11500090450,4330,4330,4335,4330,2961
|
|
20240603,104300,11487269315,4330,4325,4335,4325,6637
|
|
20240603,104200,11458548605,4325,4320,4325,4315,4850
|
|
20240603,104100,11437595275,4320,4320,4320,4310,8468
|
|
20240603,104000,11401047510,4320,4305,4330,4305,16463
|
|
20240603,103900,11329918655,4310,4305,4320,4300,4597
|
|
20240603,103800,11310129070,4330,4305,4330,4295,17159
|
|
20240603,103700,11236285435,4310,4315,4315,4305,9590
|
|
20240603,103600,11194956925,4315,4320,4325,4310,5718
|
|
20240603,103500,11170270615,4325,4315,4335,4310,3822
|
|
20240603,103400,11153775570,4315,4340,4340,4315,7390
|
|
20240603,103300,11121857370,4340,4320,4340,4320,3275
|
|
20240603,103200,11107655295,4320,4335,4335,4320,19106
|
|
20240603,103100,11024986870,4335,4350,4350,4335,3795
|
|
20240603,103000,11008525105,4350,4345,4350,4330,24845
|
|
20240603,102900,10900767330,4345,4355,4355,4345,5898
|
|
20240603,102800,10875108580,4355,4360,4365,4350,10309
|
|
20240603,102700,10830215605,4360,4370,4385,4355,11023
|
|
20240603,102600,10782130260,4370,4370,4385,4365,10434
|
|
20240603,102500,10736507215,4370,4390,4395,4365,13339
|
|
20240603,102400,10678112590,4395,4405,4415,4390,22802
|
|
20240603,102300,10577618475,4405,4395,4410,4390,30876
|
|
20240603,102200,10441713890,4400,4370,4400,4370,32788
|
|
20240603,102100,10298030645,4380,4380,4380,4370,2052
|
|
20240603,102000,10289057965,4375,4370,4380,4360,10060
|
|
20240603,101900,10245081470,4365,4375,4380,4365,5801
|
|
20240603,101800,10219718850,4375,4365,4375,4365,3555
|
|
20240603,101700,10204187285,4365,4375,4380,4365,2896
|
|
20240603,101600,10191534630,4365,4360,4375,4360,5536
|
|
20240603,101500,10167362925,4360,4355,4365,4340,8879
|
|
20240603,101400,10128741630,4355,4345,4355,4340,14803
|
|
20240603,101300,10064384970,4350,4345,4375,4345,12337
|
|
20240603,101200,10010615640,4340,4360,4360,4340,19395
|
|
20240603,101100,9926220045,4360,4380,4385,4355,14653
|
|
20240603,101000,9862257515,4380,4390,4390,4375,19115
|
|
20240603,100900,9778493265,4385,4395,4400,4385,13374
|
|
20240603,100800,9719790300,4390,4410,4410,4390,15091
|
|
20240603,100700,9653387630,4410,4410,4415,4405,25113
|
|
20240603,100600,9542619235,4410,4405,4415,4400,19210
|
|
20240603,100500,9458004875,4405,4410,4415,4405,13267
|
|
20240603,100400,9399490195,4410,4415,4415,4395,28531
|
|
20240603,100300,9273721835,4415,4400,4420,4400,19257
|
|
20240603,100200,9188839330,4400,4390,4410,4390,24510
|
|
20240603,100100,9081007565,4395,4370,4395,4360,21391
|
|
20240603,100000,8987369940,4360,4375,4385,4360,9931
|
|
20240603,095900,8943987155,4370,4375,4380,4355,29698
|
|
20240603,095800,8814191945,4375,4390,4390,4375,12228
|
|
20240603,095700,8760588105,4390,4395,4395,4370,18215
|
|
20240603,095600,8680752055,4385,4380,4395,4370,17038
|
|
20240603,095500,8606119780,4375,4410,4410,4375,35932
|
|
20240603,095400,8448155440,4405,4430,4435,4395,65293
|
|
20240603,095300,8160256030,4430,4405,4440,4400,95031
|
|
20240603,095200,7739887800,4410,4400,4415,4395,51766
|
|
20240603,095100,7511938955,4400,4395,4400,4380,47149
|
|
20240603,095000,7304852375,4395,4365,4395,4330,108377
|
|
20240603,094900,6830065460,4375,4375,4375,4365,8298
|
|
20240603,094800,6793803760,4375,4355,4375,4350,30622
|
|
20240603,094700,6660053840,4360,4345,4370,4340,13290
|
|
20240603,094600,6602152135,4340,4355,4360,4340,14332
|
|
20240603,094500,6539819425,4355,4365,4370,4350,21751
|
|
20240603,094400,6444979850,4355,4365,4375,4350,34687
|
|
20240603,094300,6293577685,4365,4390,4400,4330,54952
|
|
20240603,094200,6053428215,4385,4340,4400,4340,159469
|
|
20240603,094100,5355977010,4340,4330,4345,4325,15431
|
|
20240603,094000,5289108460,4330,4310,4350,4310,49690
|
|
20240603,093900,5073821860,4310,4320,4325,4300,19025
|
|
20240603,093800,4991767490,4320,4290,4320,4275,34750
|
|
20240603,093700,4842331485,4285,4300,4300,4280,11940
|
|
20240603,093600,4791134390,4295,4295,4300,4290,12013
|
|
20240603,093500,4739522115,4295,4295,4305,4290,25260
|
|
20240603,093400,4630910045,4295,4295,4295,4285,8559
|
|
20240603,093300,4594170815,4295,4280,4300,4280,36756
|
|
20240603,093200,4436430950,4280,4295,4295,4275,7021
|
|
20240603,093100,4406369425,4265,4245,4295,4245,24447
|
|
20240603,093000,4302162525,4245,4225,4250,4225,9088
|
|
20240603,092900,4263633375,4225,4215,4235,4210,10243
|
|
20240603,092800,4220345600,4200,4195,4215,4190,10966
|
|
20240603,092700,4174309020,4195,4200,4205,4195,6995
|
|
20240603,092600,4144939385,4200,4180,4230,4180,24958
|
|
20240603,092500,4040085750,4185,4190,4195,4160,78325
|
|
20240603,092400,3712855440,4190,4215,4220,4190,40864
|
|
20240603,092300,3541187550,4215,4230,4230,4215,15358
|
|
20240603,092200,3476379170,4225,4225,4230,4220,6914
|
|
20240603,092100,3447172790,4225,4240,4250,4220,26775
|
|
20240603,092000,3333806955,4250,4270,4270,4240,34370
|
|
20240603,091900,3187676000,4265,4230,4270,4230,22408
|
|
20240603,091800,3092392375,4245,4250,4250,4200,41434
|
|
20240603,091700,2917374720,4225,4255,4260,4220,22077
|
|
20240603,091600,2823854750,4250,4225,4255,4225,8241
|
|
20240603,091500,2788935080,4230,4240,4250,4220,43251
|
|
20240603,091400,2606126670,4235,4230,4240,4230,16274
|
|
20240603,091300,2537230335,4235,4240,4250,4230,36878
|
|
20240603,091200,2381003150,4240,4240,4250,4230,20204
|
|
20240603,091100,2295396955,4250,4260,4260,4235,16155
|
|
20240603,091000,2226818465,4250,4285,4300,4250,33472
|
|
20240603,090900,2083833960,4280,4300,4300,4280,18982
|
|
20240603,090800,2002520570,4300,4305,4305,4285,14877
|
|
20240603,090700,1938585845,4305,4310,4315,4305,14884
|
|
20240603,090600,1874452390,4310,4310,4325,4310,29131
|
|
20240603,090500,1748825550,4310,4315,4345,4310,27062
|
|
20240603,090400,1631701050,4320,4355,4365,4305,55937
|
|
20240603,090300,1388928415,4360,4235,4370,4235,83840
|
|
20240603,090200,1026370775,4235,4255,4270,4225,31637
|
|
20240603,090100,892156025,4255,4290,4290,4255,60961
|
|
20240603,090000,631756455,4295,4305,4320,4285,146650
|