711 lines
35 KiB
CSV
711 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,204800,9909419235,4265,4265,4265,4265,49950
|
|
20240607,204700,9909419235,4265,4265,4265,4265,0
|
|
20240607,204600,9909419235,4265,4265,4265,4265,0
|
|
20240607,204500,9909419235,4265,4265,4265,4265,0
|
|
20240607,204400,9909419235,4265,4265,4265,4265,0
|
|
20240607,204300,9909419235,4265,4265,4265,4265,0
|
|
20240607,204200,9909419235,4265,4265,4265,4265,0
|
|
20240607,204100,9909419235,4265,4265,4265,4265,0
|
|
20240607,204000,9909419235,4265,4265,4265,4265,0
|
|
20240607,203900,9909419235,4265,4265,4265,4265,0
|
|
20240607,203800,9909419235,4265,4265,4265,4265,0
|
|
20240607,203700,9909419235,4265,4265,4265,4265,0
|
|
20240607,203600,9909419235,4265,4265,4265,4265,0
|
|
20240607,203500,9909419235,4265,4265,4265,4265,0
|
|
20240607,203400,9909419235,4265,4265,4265,4265,0
|
|
20240607,203300,9909419235,4265,4265,4265,4265,0
|
|
20240607,203200,9909419235,4265,4265,4265,4265,0
|
|
20240607,203100,9909419235,4265,4265,4265,4265,0
|
|
20240607,203000,9909419235,4265,4265,4265,4265,0
|
|
20240607,202900,9909419235,4265,4265,4265,4265,0
|
|
20240607,202800,9909419235,4265,4265,4265,4265,0
|
|
20240607,202700,9909419235,4265,4265,4265,4265,0
|
|
20240607,202600,9909419235,4265,4265,4265,4265,0
|
|
20240607,202500,9909419235,4265,4265,4265,4265,0
|
|
20240607,202400,9909419235,4265,4265,4265,4265,0
|
|
20240607,202300,9909419235,4265,4265,4265,4265,0
|
|
20240607,202200,9909419235,4265,4265,4265,4265,0
|
|
20240607,202100,9909419235,4265,4265,4265,4265,0
|
|
20240607,202000,9909419235,4265,4265,4265,4265,0
|
|
20240607,201900,9909419235,4265,4265,4265,4265,0
|
|
20240607,201800,9909419235,4265,4265,4265,4265,49950
|
|
20240607,201700,9909419235,4265,4265,4265,4265,0
|
|
20240607,201600,9909419235,4265,4265,4265,4265,0
|
|
20240607,201500,9909419235,4265,4265,4265,4265,0
|
|
20240607,201400,9909419235,4265,4265,4265,4265,0
|
|
20240607,201300,9909419235,4265,4265,4265,4265,0
|
|
20240607,201200,9909419235,4265,4265,4265,4265,0
|
|
20240607,201100,9909419235,4265,4265,4265,4265,0
|
|
20240607,201000,9909419235,4265,4265,4265,4265,0
|
|
20240607,200900,9909419235,4265,4265,4265,4265,0
|
|
20240607,200800,9909419235,4265,4265,4265,4265,0
|
|
20240607,200700,9909419235,4265,4265,4265,4265,0
|
|
20240607,200600,9909419235,4265,4265,4265,4265,0
|
|
20240607,200500,9909419235,4265,4265,4265,4265,0
|
|
20240607,200400,9909419235,4265,4265,4265,4265,0
|
|
20240607,200300,9909419235,4265,4265,4265,4265,0
|
|
20240607,200200,9909419235,4265,4265,4265,4265,0
|
|
20240607,200100,9909419235,4265,4265,4265,4265,0
|
|
20240607,200000,9909419235,4265,4265,4265,4265,0
|
|
20240607,195900,9909419235,4265,4265,4265,4265,0
|
|
20240607,195800,9909419235,4265,4265,4265,4265,0
|
|
20240607,195700,9909419235,4265,4265,4265,4265,0
|
|
20240607,195600,9909419235,4265,4265,4265,4265,0
|
|
20240607,195500,9909419235,4265,4265,4265,4265,0
|
|
20240607,195400,9909419235,4265,4265,4265,4265,0
|
|
20240607,195300,9909419235,4265,4265,4265,4265,0
|
|
20240607,195200,9909419235,4265,4265,4265,4265,0
|
|
20240607,195100,9909419235,4265,4265,4265,4265,0
|
|
20240607,195000,9909419235,4265,4265,4265,4265,0
|
|
20240607,194900,9909419235,4265,4265,4265,4265,0
|
|
20240607,194800,9909419235,4265,4265,4265,4265,49950
|
|
20240607,194700,9909419235,4265,4265,4265,4265,0
|
|
20240607,194600,9909419235,4265,4265,4265,4265,0
|
|
20240607,194500,9909419235,4265,4265,4265,4265,0
|
|
20240607,194400,9909419235,4265,4265,4265,4265,0
|
|
20240607,194300,9909419235,4265,4265,4265,4265,0
|
|
20240607,194200,9909419235,4265,4265,4265,4265,0
|
|
20240607,194100,9909419235,4265,4265,4265,4265,0
|
|
20240607,194000,9909419235,4265,4265,4265,4265,0
|
|
20240607,193900,9909419235,4265,4265,4265,4265,0
|
|
20240607,193800,9909419235,4265,4265,4265,4265,0
|
|
20240607,193700,9909419235,4265,4265,4265,4265,0
|
|
20240607,193600,9909419235,4265,4265,4265,4265,0
|
|
20240607,193500,9909419235,4265,4265,4265,4265,0
|
|
20240607,193400,9909419235,4265,4265,4265,4265,0
|
|
20240607,193300,9909419235,4265,4265,4265,4265,0
|
|
20240607,193200,9909419235,4265,4265,4265,4265,0
|
|
20240607,193100,9909419235,4265,4265,4265,4265,0
|
|
20240607,193000,9909419235,4265,4265,4265,4265,0
|
|
20240607,192900,9909419235,4265,4265,4265,4265,0
|
|
20240607,192800,9909419235,4265,4265,4265,4265,0
|
|
20240607,192700,9909419235,4265,4265,4265,4265,0
|
|
20240607,192600,9909419235,4265,4265,4265,4265,0
|
|
20240607,192500,9909419235,4265,4265,4265,4265,0
|
|
20240607,192400,9909419235,4265,4265,4265,4265,0
|
|
20240607,192300,9909419235,4265,4265,4265,4265,0
|
|
20240607,192200,9909419235,4265,4265,4265,4265,0
|
|
20240607,192100,9909419235,4265,4265,4265,4265,0
|
|
20240607,192000,9909419235,4265,4265,4265,4265,0
|
|
20240607,191900,9909419235,4265,4265,4265,4265,0
|
|
20240607,191800,9909419235,4265,4265,4265,4265,49950
|
|
20240607,191700,9909419235,4265,4265,4265,4265,0
|
|
20240607,191600,9909419235,4265,4265,4265,4265,0
|
|
20240607,191500,9909419235,4265,4265,4265,4265,0
|
|
20240607,191400,9909419235,4265,4265,4265,4265,0
|
|
20240607,191300,9909419235,4265,4265,4265,4265,0
|
|
20240607,191200,9909419235,4265,4265,4265,4265,0
|
|
20240607,191100,9909419235,4265,4265,4265,4265,0
|
|
20240607,191000,9909419235,4265,4265,4265,4265,0
|
|
20240607,190900,9909419235,4265,4265,4265,4265,0
|
|
20240607,190800,9909419235,4265,4265,4265,4265,0
|
|
20240607,190700,9909419235,4265,4265,4265,4265,0
|
|
20240607,190600,9909419235,4265,4265,4265,4265,0
|
|
20240607,190500,9909419235,4265,4265,4265,4265,0
|
|
20240607,190400,9909419235,4265,4265,4265,4265,0
|
|
20240607,190300,9909419235,4265,4265,4265,4265,0
|
|
20240607,190200,9909419235,4265,4265,4265,4265,0
|
|
20240607,190100,9909419235,4265,4265,4265,4265,0
|
|
20240607,190000,9909419235,4265,4265,4265,4265,0
|
|
20240607,185900,9909419235,4265,4265,4265,4265,0
|
|
20240607,185800,9909419235,4265,4265,4265,4265,0
|
|
20240607,185700,9909419235,4265,4265,4265,4265,0
|
|
20240607,185600,9909419235,4265,4265,4265,4265,0
|
|
20240607,185500,9909419235,4265,4265,4265,4265,0
|
|
20240607,185400,9909419235,4265,4265,4265,4265,0
|
|
20240607,185300,9909419235,4265,4265,4265,4265,0
|
|
20240607,185200,9909419235,4265,4265,4265,4265,0
|
|
20240607,185100,9909419235,4265,4265,4265,4265,0
|
|
20240607,185000,9909419235,4265,4265,4265,4265,0
|
|
20240607,184900,9909419235,4265,4265,4265,4265,0
|
|
20240607,184800,9909419235,4265,4265,4265,4265,49950
|
|
20240607,184700,9909419235,4265,4265,4265,4265,0
|
|
20240607,184600,9909419235,4265,4265,4265,4265,0
|
|
20240607,184500,9909419235,4265,4265,4265,4265,0
|
|
20240607,184400,9909419235,4265,4265,4265,4265,0
|
|
20240607,184300,9909419235,4265,4265,4265,4265,0
|
|
20240607,184200,9909419235,4265,4265,4265,4265,0
|
|
20240607,184100,9909419235,4265,4265,4265,4265,0
|
|
20240607,184000,9909419235,4265,4265,4265,4265,0
|
|
20240607,183900,9909419235,4265,4265,4265,4265,0
|
|
20240607,183800,9909419235,4265,4265,4265,4265,0
|
|
20240607,183700,9909419235,4265,4265,4265,4265,0
|
|
20240607,183600,9909419235,4265,4265,4265,4265,0
|
|
20240607,183500,9909419235,4265,4265,4265,4265,0
|
|
20240607,183400,9909419235,4265,4265,4265,4265,0
|
|
20240607,183300,9909419235,4265,4265,4265,4265,0
|
|
20240607,183200,9909419235,4265,4265,4265,4265,0
|
|
20240607,183100,9909419235,4265,4265,4265,4265,0
|
|
20240607,183000,9909419235,4265,4265,4265,4265,0
|
|
20240607,182900,9909419235,4265,4265,4265,4265,0
|
|
20240607,182800,9909419235,4265,4265,4265,4265,0
|
|
20240607,182700,9909419235,4265,4265,4265,4265,0
|
|
20240607,182600,9909419235,4265,4265,4265,4265,0
|
|
20240607,182500,9909419235,4265,4265,4265,4265,0
|
|
20240607,182400,9909419235,4265,4265,4265,4265,0
|
|
20240607,182300,9909419235,4265,4265,4265,4265,0
|
|
20240607,182200,9909419235,4265,4265,4265,4265,0
|
|
20240607,182100,9909419235,4265,4265,4265,4265,0
|
|
20240607,182000,9909419235,4265,4265,4265,4265,0
|
|
20240607,181900,9909419235,4265,4265,4265,4265,0
|
|
20240607,181800,9909419235,4265,4265,4265,4265,49950
|
|
20240607,181700,9909419235,4265,4265,4265,4265,0
|
|
20240607,181600,9909419235,4265,4265,4265,4265,0
|
|
20240607,181500,9909419235,4265,4265,4265,4265,0
|
|
20240607,181400,9909419235,4265,4265,4265,4265,0
|
|
20240607,181300,9909419235,4265,4265,4265,4265,0
|
|
20240607,181200,9909419235,4265,4265,4265,4265,0
|
|
20240607,181100,9909419235,4265,4265,4265,4265,0
|
|
20240607,181000,9909419235,4265,4265,4265,4265,0
|
|
20240607,180900,9909419235,4265,4265,4265,4265,0
|
|
20240607,180800,9909419235,4265,4265,4265,4265,0
|
|
20240607,180700,9909419235,4265,4265,4265,4265,0
|
|
20240607,180600,9909419235,4265,4265,4265,4265,0
|
|
20240607,180500,9909419235,4265,4265,4265,4265,0
|
|
20240607,180400,9909419235,4265,4265,4265,4265,0
|
|
20240607,180300,9909419235,4265,4265,4265,4265,0
|
|
20240607,180200,9909419235,4265,4265,4265,4265,0
|
|
20240607,180100,9909419235,4265,4265,4265,4265,0
|
|
20240607,180000,9909419235,4265,4265,4265,4265,0
|
|
20240607,175900,9909419235,4265,4265,4265,4265,0
|
|
20240607,175800,9909419235,4265,4265,4265,4265,0
|
|
20240607,175700,9909419235,4265,4265,4265,4265,0
|
|
20240607,175600,9909419235,4265,4265,4265,4265,0
|
|
20240607,175500,9909419235,4265,4265,4265,4265,0
|
|
20240607,175400,9909419235,4265,4265,4265,4265,0
|
|
20240607,175300,9909419235,4265,4265,4265,4265,0
|
|
20240607,175200,9909419235,4265,4265,4265,4265,0
|
|
20240607,175100,9909419235,4265,4265,4265,4265,0
|
|
20240607,175000,9909419235,4265,4265,4265,4265,0
|
|
20240607,174900,9909419235,4265,4265,4265,4265,0
|
|
20240607,174800,9909419235,4265,4265,4265,4265,49950
|
|
20240607,174700,9909419235,4265,4265,4265,4265,0
|
|
20240607,174600,9909419235,4265,4265,4265,4265,0
|
|
20240607,174500,9909419235,4265,4265,4265,4265,0
|
|
20240607,174400,9909419235,4265,4265,4265,4265,0
|
|
20240607,174300,9909419235,4265,4265,4265,4265,0
|
|
20240607,174200,9909419235,4265,4265,4265,4265,0
|
|
20240607,174100,9909419235,4265,4265,4265,4265,0
|
|
20240607,174000,9909419235,4265,4265,4265,4265,0
|
|
20240607,173900,9909419235,4265,4265,4265,4265,0
|
|
20240607,173800,9909419235,4265,4265,4265,4265,0
|
|
20240607,173700,9909419235,4265,4265,4265,4265,0
|
|
20240607,173600,9909419235,4265,4265,4265,4265,0
|
|
20240607,173500,9909419235,4265,4265,4265,4265,0
|
|
20240607,173400,9909419235,4265,4265,4265,4265,0
|
|
20240607,173300,9909419235,4265,4265,4265,4265,0
|
|
20240607,173200,9909419235,4265,4265,4265,4265,0
|
|
20240607,173100,9909419235,4265,4265,4265,4265,0
|
|
20240607,173000,9909419235,4265,4265,4265,4265,0
|
|
20240607,172900,9909419235,4265,4265,4265,4265,0
|
|
20240607,172800,9909419235,4265,4265,4265,4265,0
|
|
20240607,172700,9909419235,4265,4265,4265,4265,0
|
|
20240607,172600,9909419235,4265,4265,4265,4265,0
|
|
20240607,172500,9909419235,4265,4265,4265,4265,0
|
|
20240607,172400,9909419235,4265,4265,4265,4265,0
|
|
20240607,172300,9909419235,4265,4265,4265,4265,0
|
|
20240607,172200,9909419235,4265,4265,4265,4265,0
|
|
20240607,172100,9909419235,4265,4265,4265,4265,0
|
|
20240607,172000,9909419235,4265,4265,4265,4265,0
|
|
20240607,171900,9909419235,4265,4265,4265,4265,0
|
|
20240607,171800,9909419235,4265,4265,4265,4265,49950
|
|
20240607,171700,9909419235,4265,4265,4265,4265,0
|
|
20240607,171600,9909419235,4265,4265,4265,4265,0
|
|
20240607,171500,9909419235,4265,4265,4265,4265,0
|
|
20240607,171400,9909419235,4265,4265,4265,4265,0
|
|
20240607,171300,9909419235,4265,4265,4265,4265,0
|
|
20240607,171200,9909419235,4265,4265,4265,4265,0
|
|
20240607,171100,9909419235,4265,4265,4265,4265,0
|
|
20240607,171000,9909419235,4265,4265,4265,4265,0
|
|
20240607,170900,9909419235,4265,4265,4265,4265,0
|
|
20240607,170800,9909419235,4265,4265,4265,4265,0
|
|
20240607,170700,9909419235,4265,4265,4265,4265,0
|
|
20240607,170600,9909419235,4265,4265,4265,4265,0
|
|
20240607,170500,9909419235,4265,4265,4265,4265,0
|
|
20240607,170400,9909419235,4265,4265,4265,4265,0
|
|
20240607,170300,9909419235,4265,4265,4265,4265,0
|
|
20240607,170200,9909419235,4265,4265,4265,4265,0
|
|
20240607,170100,9909419235,4265,4265,4265,4265,0
|
|
20240607,170000,9909419235,4265,4265,4265,4265,0
|
|
20240607,165900,9909419235,4265,4265,4265,4265,0
|
|
20240607,165800,9909419235,4265,4265,4265,4265,0
|
|
20240607,165700,9909419235,4265,4265,4265,4265,0
|
|
20240607,165600,9909419235,4265,4265,4265,4265,0
|
|
20240607,165500,9909419235,4265,4265,4265,4265,0
|
|
20240607,165400,9909419235,4265,4265,4265,4265,0
|
|
20240607,165300,9909419235,4265,4265,4265,4265,0
|
|
20240607,165200,9909419235,4265,4265,4265,4265,0
|
|
20240607,165100,9909419235,4265,4265,4265,4265,0
|
|
20240607,165000,9909419235,4265,4265,4265,4265,0
|
|
20240607,164900,9909419235,4265,4265,4265,4265,0
|
|
20240607,164800,9909419235,4265,4265,4265,4265,49950
|
|
20240607,164700,9909419235,4265,4265,4265,4265,0
|
|
20240607,164600,9909419235,4265,4265,4265,4265,0
|
|
20240607,164500,9909419235,4265,4265,4265,4265,0
|
|
20240607,164400,9909419235,4265,4265,4265,4265,0
|
|
20240607,164300,9909419235,4265,4265,4265,4265,0
|
|
20240607,164200,9909419235,4265,4265,4265,4265,0
|
|
20240607,164100,9909419235,4265,4265,4265,4265,0
|
|
20240607,164000,9909419235,4265,4265,4265,4265,0
|
|
20240607,163900,9909419235,4265,4265,4265,4265,0
|
|
20240607,163800,9909419235,4265,4265,4265,4265,0
|
|
20240607,163700,9909419235,4265,4265,4265,4265,0
|
|
20240607,163600,9909419235,4265,4265,4265,4265,0
|
|
20240607,163500,9909419235,4265,4265,4265,4265,0
|
|
20240607,163400,9909419235,4265,4265,4265,4265,0
|
|
20240607,163300,9909419235,4265,4265,4265,4265,0
|
|
20240607,163200,9909419235,4265,4265,4265,4265,0
|
|
20240607,163100,9909419235,4265,4265,4265,4265,0
|
|
20240607,163000,9909419235,4265,4265,4265,4265,0
|
|
20240607,162900,9909419235,4265,4265,4265,4265,0
|
|
20240607,162800,9909419235,4265,4265,4265,4265,0
|
|
20240607,162700,9909419235,4265,4265,4265,4265,0
|
|
20240607,162600,9909419235,4265,4265,4265,4265,0
|
|
20240607,162500,9909419235,4265,4265,4265,4265,0
|
|
20240607,162400,9909419235,4265,4265,4265,4265,0
|
|
20240607,162300,9909419235,4265,4265,4265,4265,0
|
|
20240607,162200,9909419235,4265,4265,4265,4265,0
|
|
20240607,162100,9909419235,4265,4265,4265,4265,0
|
|
20240607,162000,9909419235,4265,4265,4265,4265,0
|
|
20240607,161900,9909419235,4265,4265,4265,4265,0
|
|
20240607,161800,9909419235,4265,4265,4265,4265,49950
|
|
20240607,161700,9909419235,4265,4265,4265,4265,0
|
|
20240607,161600,9909419235,4265,4265,4265,4265,0
|
|
20240607,161500,9909419235,4265,4265,4265,4265,0
|
|
20240607,161400,9909419235,4265,4265,4265,4265,0
|
|
20240607,161300,9909419235,4265,4265,4265,4265,0
|
|
20240607,161200,9909419235,4265,4265,4265,4265,0
|
|
20240607,161100,9909419235,4265,4265,4265,4265,0
|
|
20240607,161000,9909419235,4265,4265,4265,4265,0
|
|
20240607,160900,9909419235,4265,4265,4265,4265,0
|
|
20240607,160800,9909419235,4265,4265,4265,4265,0
|
|
20240607,160700,9909419235,4265,4265,4265,4265,0
|
|
20240607,160600,9909419235,4265,4265,4265,4265,0
|
|
20240607,160500,9909419235,4265,4265,4265,4265,0
|
|
20240607,160400,9909419235,4265,4265,4265,4265,0
|
|
20240607,160300,9909419235,4265,4265,4265,4265,0
|
|
20240607,160200,9909419235,4265,4265,4265,4265,0
|
|
20240607,160100,9909419235,4265,4265,4265,4265,0
|
|
20240607,160000,9909419235,4265,4265,4265,4265,0
|
|
20240607,155900,9909419235,4265,4265,4265,4265,0
|
|
20240607,155800,9909419235,4265,4265,4265,4265,0
|
|
20240607,155700,9909419235,4265,4265,4265,4265,0
|
|
20240607,155600,9909419235,4265,4265,4265,4265,0
|
|
20240607,155500,9909419235,4265,4265,4265,4265,0
|
|
20240607,155400,9909419235,4265,4265,4265,4265,0
|
|
20240607,155300,9909419235,4265,4265,4265,4265,0
|
|
20240607,155200,9909419235,4265,4265,4265,4265,0
|
|
20240607,155100,9909419235,4265,4265,4265,4265,0
|
|
20240607,155000,9909419235,4265,4265,4265,4265,0
|
|
20240607,154900,9909419235,4265,4265,4265,4265,0
|
|
20240607,154800,9909419235,4265,4265,4265,4265,49950
|
|
20240607,154700,9909419235,4265,4265,4265,4265,0
|
|
20240607,154600,9909419235,4265,4265,4265,4265,0
|
|
20240607,154500,9909419235,4265,4265,4265,4265,0
|
|
20240607,154400,9909419235,4265,4265,4265,4265,0
|
|
20240607,154300,9909419235,4265,4265,4265,4265,0
|
|
20240607,154200,9909419235,4265,4265,4265,4265,0
|
|
20240607,154100,9909419235,4265,4265,4265,4265,0
|
|
20240607,154000,9909419235,4265,4265,4265,4265,0
|
|
20240607,153900,9909419235,4265,4265,4265,4265,0
|
|
20240607,153800,9909419235,4265,4265,4265,4265,0
|
|
20240607,153700,9909419235,4265,4265,4265,4265,0
|
|
20240607,153600,9909419235,4265,4265,4265,4265,0
|
|
20240607,153500,9909419235,4265,4265,4265,4265,0
|
|
20240607,153400,9909419235,4265,4265,4265,4265,0
|
|
20240607,153300,9909419235,4265,4265,4265,4265,0
|
|
20240607,153200,9909419235,4265,4265,4265,4265,0
|
|
20240607,153100,9909419235,4265,4265,4265,4265,0
|
|
20240607,153000,9909419235,4265,4265,4265,4265,49950
|
|
20240607,152900,9696382485,4250,4250,4250,4250,0
|
|
20240607,152800,9696382485,4250,4250,4250,4250,0
|
|
20240607,152700,9696382485,4250,4250,4250,4250,0
|
|
20240607,152600,9696382485,4250,4250,4250,4250,0
|
|
20240607,152500,9696382485,4250,4250,4250,4250,0
|
|
20240607,152400,9696382485,4250,4250,4250,4250,0
|
|
20240607,152300,9696382485,4250,4250,4250,4250,0
|
|
20240607,152200,9696382485,4250,4250,4250,4250,0
|
|
20240607,152100,9696382485,4250,4250,4250,4250,0
|
|
20240607,152000,9696382485,4250,4250,4250,4250,0
|
|
20240607,151900,9696382485,4250,4255,4255,4245,3534
|
|
20240607,151800,9681366370,4255,4250,4255,4240,2406
|
|
20240607,151700,9671148385,4250,4245,4255,4240,9069
|
|
20240607,151600,9632652395,4245,4260,4260,4240,6354
|
|
20240607,151500,9605645675,4260,4245,4260,4240,3882
|
|
20240607,151400,9589156445,4260,4240,4260,4235,4659
|
|
20240607,151300,9569389005,4240,4245,4245,4235,10369
|
|
20240607,151200,9525405830,4245,4255,4260,4245,3744
|
|
20240607,151100,9509488680,4255,4260,4265,4245,5687
|
|
20240607,151000,9485317555,4260,4255,4265,4250,14140
|
|
20240607,150900,9425178105,4260,4260,4265,4250,5884
|
|
20240607,150800,9400136100,4260,4260,4260,4255,751
|
|
20240607,150700,9396937200,4260,4250,4260,4250,4014
|
|
20240607,150600,9379856470,4255,4255,4260,4255,2459
|
|
20240607,150500,9369389870,4260,4260,4260,4250,5801
|
|
20240607,150400,9344719760,4260,4250,4260,4245,2931
|
|
20240607,150300,9332261805,4250,4235,4250,4235,4247
|
|
20240607,150200,9314252965,4240,4235,4240,4235,493
|
|
20240607,150100,9312165090,4230,4230,4240,4230,4030
|
|
20240607,150000,9295109320,4235,4230,4235,4230,2983
|
|
20240607,145900,9282476730,4230,4230,4230,4230,1456
|
|
20240607,145800,9276317850,4230,4235,4235,4230,2300
|
|
20240607,145700,9266585100,4235,4235,4240,4230,1829
|
|
20240607,145600,9258840845,4235,4240,4240,4235,10999
|
|
20240607,145500,9212259575,4235,4235,4240,4235,1711
|
|
20240607,145400,9205006845,4235,4240,4240,4235,738
|
|
20240607,145300,9201880590,4235,4235,4235,4230,5757
|
|
20240607,145200,9177505565,4235,4240,4250,4235,6433
|
|
20240607,145100,9150237505,4240,4250,4250,4240,9446
|
|
20240607,145000,9110165865,4250,4255,4255,4250,6182
|
|
20240607,144900,9083890520,4255,4255,4255,4250,2712
|
|
20240607,144800,9072356235,4255,4245,4255,4245,2780
|
|
20240607,144700,9060536850,4245,4245,4245,4245,6202
|
|
20240607,144600,9034209360,4245,4245,4250,4245,1270
|
|
20240607,144500,9028817905,4245,4250,4250,4245,1418
|
|
20240607,144400,9022797780,4245,4255,4255,4245,6661
|
|
20240607,144300,8994486995,4250,4255,4255,4250,286
|
|
20240607,144200,8993271240,4250,4255,4255,4250,1079
|
|
20240607,144100,8988681630,4255,4260,4260,4250,2625
|
|
20240607,144000,8977512555,4260,4255,4260,4250,1736
|
|
20240607,143900,8970130995,4255,4255,4255,4250,1780
|
|
20240607,143800,8962562260,4255,4260,4260,4255,2678
|
|
20240607,143700,8951167235,4260,4255,4260,4255,1866
|
|
20240607,143600,8943226405,4255,4255,4260,4255,668
|
|
20240607,143500,8940383890,4260,4260,4265,4260,2666
|
|
20240607,143400,8929026640,4265,4260,4265,4260,761
|
|
20240607,143300,8925784770,4255,4270,4270,4255,7611
|
|
20240607,143200,8893364035,4265,4260,4265,4260,1009
|
|
20240607,143100,8889062565,4260,4265,4265,4260,1071
|
|
20240607,143000,8884498135,4265,4265,4270,4265,963
|
|
20240607,142900,8880390440,4260,4265,4265,4260,295
|
|
20240607,142800,8879132690,4260,4265,4265,4260,2672
|
|
20240607,142700,8867746970,4260,4265,4265,4260,940
|
|
20240607,142600,8863741670,4260,4265,4265,4260,331
|
|
20240607,142500,8862330010,4265,4260,4265,4260,3147
|
|
20240607,142400,8848922690,4260,4265,4265,4260,848
|
|
20240607,142300,8845306925,4265,4265,4265,4260,353
|
|
20240607,142200,8843801485,4260,4265,4265,4260,1004
|
|
20240607,142100,8839520905,4260,4250,4260,4250,2508
|
|
20240607,142000,8828839250,4245,4245,4250,4245,4774
|
|
20240607,141900,8808556770,4250,4255,4255,4245,2631
|
|
20240607,141800,8797375600,4255,4255,4255,4255,1005
|
|
20240607,141700,8793099325,4255,4255,4260,4250,2470
|
|
20240607,141600,8782598005,4255,4255,4255,4245,4485
|
|
20240607,141500,8763541780,4255,4255,4255,4250,881
|
|
20240607,141400,8759796990,4255,4250,4255,4245,7146
|
|
20240607,141300,8729432580,4255,4255,4255,4245,15720
|
|
20240607,141200,8662579055,4260,4265,4265,4255,12470
|
|
20240607,141100,8609462115,4265,4275,4275,4265,2657
|
|
20240607,141000,8598120970,4275,4270,4275,4270,1026
|
|
20240607,140900,8593737190,4270,4280,4280,4270,3024
|
|
20240607,140800,8580814440,4280,4275,4280,4275,509
|
|
20240607,140700,8578637380,4275,4270,4285,4270,296
|
|
20240607,140600,8577370905,4270,4270,4275,4265,2254
|
|
20240607,140500,8567748610,4275,4270,4275,4270,350
|
|
20240607,140400,8566253730,4275,4270,4275,4265,3189
|
|
20240607,140300,8552637025,4265,4270,4270,4265,3029
|
|
20240607,140200,8539714250,4270,4270,4270,4270,665
|
|
20240607,140100,8536874700,4270,4270,4270,4270,841
|
|
20240607,140000,8533283630,4270,4280,4280,4270,712
|
|
20240607,135900,8530239895,4285,4270,4295,4270,3229
|
|
20240607,135800,8516400455,4270,4270,4270,4260,2519
|
|
20240607,135700,8505646420,4260,4270,4270,4260,7518
|
|
20240607,135600,8473586555,4270,4270,4270,4265,1224
|
|
20240607,135500,8468364870,4270,4270,4270,4265,6357
|
|
20240607,135400,8441221495,4270,4290,4290,4270,10243
|
|
20240607,135300,8397369250,4285,4285,4290,4285,446
|
|
20240607,135200,8395458125,4285,4290,4290,4285,731
|
|
20240607,135100,8392323340,4290,4290,4290,4285,384
|
|
20240607,135000,8390676290,4285,4285,4290,4285,1735
|
|
20240607,134900,8383238950,4290,4300,4300,4290,8077
|
|
20240607,134800,8348555130,4300,4300,4305,4295,3187
|
|
20240607,134700,8334851315,4300,4305,4305,4300,2613
|
|
20240607,134600,8323611615,4305,4300,4305,4300,185
|
|
20240607,134500,8322815505,4300,4290,4305,4290,922
|
|
20240607,134400,8318849975,4290,4290,4305,4290,3655
|
|
20240607,134300,8303137580,4290,4290,4295,4285,6869
|
|
20240607,134200,8273698405,4285,4315,4315,4285,7578
|
|
20240607,134100,8241173495,4310,4330,4330,4295,14715
|
|
20240607,134000,8177805595,4330,4335,4335,4325,801
|
|
20240607,133900,8174337255,4335,4325,4335,4325,2589
|
|
20240607,133800,8163119430,4325,4315,4325,4315,607
|
|
20240607,133700,8160498635,4315,4305,4315,4300,3814
|
|
20240607,133600,8144054885,4305,4310,4310,4300,2774
|
|
20240607,133500,8132111845,4310,4315,4320,4310,1104
|
|
20240607,133400,8127350050,4315,4310,4315,4305,2046
|
|
20240607,133300,8118530855,4310,4315,4320,4310,4641
|
|
20240607,133200,8098516210,4315,4320,4325,4315,4529
|
|
20240607,133100,8078967600,4325,4330,4330,4320,3525
|
|
20240607,133000,8063711760,4335,4330,4335,4330,2107
|
|
20240607,132900,8054579570,4335,4335,4335,4335,723
|
|
20240607,132800,8051445365,4335,4340,4340,4335,2355
|
|
20240607,132700,8041234950,4340,4340,4345,4340,8493
|
|
20240607,132600,8004363045,4340,4335,4345,4335,3816
|
|
20240607,132500,7987809020,4335,4325,4335,4325,1636
|
|
20240607,132400,7980722050,4335,4325,4335,4320,2799
|
|
20240607,132300,7968610585,4325,4325,4330,4325,550
|
|
20240607,132200,7966231390,4325,4315,4330,4315,3760
|
|
20240607,132100,7949984635,4305,4310,4315,4305,1674
|
|
20240607,132000,7942763160,4315,4305,4315,4300,8107
|
|
20240607,131900,7907889720,4305,4305,4320,4305,2535
|
|
20240607,131800,7896974875,4305,4320,4320,4305,8040
|
|
20240607,131700,7862317870,4325,4325,4330,4315,3137
|
|
20240607,131600,7848756950,4325,4335,4335,4315,14501
|
|
20240607,131500,7786078460,4330,4340,4340,4330,3591
|
|
20240607,131400,7770513430,4345,4335,4345,4335,1787
|
|
20240607,131300,7762753010,4335,4355,4355,4335,4059
|
|
20240607,131200,7745100870,4350,4355,4355,4345,2782
|
|
20240607,131100,7732998180,4355,4350,4365,4345,14485
|
|
20240607,131000,7669881670,4355,4335,4365,4335,39555
|
|
20240607,130900,7497743760,4335,4335,4335,4330,3612
|
|
20240607,130800,7482086740,4335,4335,4335,4330,10505
|
|
20240607,130700,7436566700,4335,4345,4345,4330,8599
|
|
20240607,130600,7399263910,4345,4340,4345,4340,6004
|
|
20240607,130500,7373201465,4340,4340,4345,4340,11192
|
|
20240607,130400,7324573755,4340,4345,4350,4340,5773
|
|
20240607,130300,7299497630,4345,4320,4345,4320,31724
|
|
20240607,130200,7161973545,4320,4320,4320,4315,3540
|
|
20240607,130100,7146686840,4320,4325,4325,4320,3440
|
|
20240607,130000,7131826025,4320,4320,4325,4320,2113
|
|
20240607,125900,7122694800,4320,4315,4325,4310,8002
|
|
20240607,125800,7088127520,4310,4310,4325,4305,21071
|
|
20240607,125700,6997269700,4310,4305,4310,4300,8170
|
|
20240607,125600,6962092885,4305,4300,4305,4295,7232
|
|
20240607,125500,6930983805,4295,4300,4300,4295,43
|
|
20240607,125400,6930798920,4300,4295,4300,4295,1328
|
|
20240607,125300,6925090495,4295,4295,4295,4295,679
|
|
20240607,125200,6922174190,4295,4300,4300,4295,5007
|
|
20240607,125100,6900645385,4295,4285,4295,4285,1123
|
|
20240607,125000,6895826195,4280,4280,4295,4280,1518
|
|
20240607,124900,6889327655,4280,4295,4295,4280,1576
|
|
20240607,124800,6882571525,4295,4280,4295,4280,2356
|
|
20240607,124700,6872469275,4280,4275,4280,4275,1126
|
|
20240607,124600,6867651485,4275,4280,4280,4275,2029
|
|
20240607,124500,6858974610,4280,4285,4285,4280,3464
|
|
20240607,124400,6844147690,4285,4280,4285,4280,267
|
|
20240607,124300,6843004870,4275,4290,4290,4270,11150
|
|
20240607,124200,6795292660,4285,4285,4290,4285,476
|
|
20240607,124100,6793252000,4285,4290,4290,4285,568
|
|
20240607,124000,6790815490,4285,4290,4295,4285,4021
|
|
20240607,123900,6773565170,4300,4300,4300,4290,3275
|
|
20240607,123800,6759489665,4300,4300,4300,4300,620
|
|
20240607,123700,6756823665,4300,4300,4305,4300,2030
|
|
20240607,123600,6748087350,4305,4300,4305,4300,1940
|
|
20240607,123500,6739745005,4300,4300,4305,4300,2955
|
|
20240607,123400,6727038065,4300,4300,4300,4295,2788
|
|
20240607,123300,6715052870,4295,4295,4300,4290,3490
|
|
20240607,123200,6700061080,4295,4300,4300,4290,1155
|
|
20240607,123100,6695097045,4295,4295,4300,4290,2799
|
|
20240607,123000,6683070735,4295,4300,4300,4295,1531
|
|
20240607,122900,6676489775,4305,4305,4310,4305,4305
|
|
20240607,122800,6657956735,4305,4310,4310,4300,5958
|
|
20240607,122700,6632303005,4310,4310,4310,4305,10009
|
|
20240607,122600,6589198620,4310,4310,4310,4305,2409
|
|
20240607,122500,6578816430,4305,4300,4310,4300,10377
|
|
20240607,122400,6534124525,4300,4300,4300,4295,3989
|
|
20240607,122300,6516971875,4295,4285,4295,4285,7024
|
|
20240607,122200,6486846685,4285,4280,4285,4280,832
|
|
20240607,122100,6483283645,4280,4290,4290,4280,3406
|
|
20240607,122000,6468690450,4290,4285,4290,4285,1038
|
|
20240607,121900,6464240405,4280,4295,4295,4280,2678
|
|
20240607,121800,6452767895,4290,4285,4300,4285,2363
|
|
20240607,121700,6442627525,4285,4285,4290,4285,6704
|
|
20240607,121600,6413870720,4280,4300,4300,4280,5746
|
|
20240607,121500,6389226035,4300,4305,4310,4295,28491
|
|
20240607,121400,6266671800,4300,4290,4305,4290,37854
|
|
20240607,121300,6104004285,4285,4280,4285,4275,9555
|
|
20240607,121200,6063069310,4275,4275,4280,4275,2172
|
|
20240607,121100,6053781495,4275,4280,4280,4275,1296
|
|
20240607,121000,6048238595,4275,4280,4280,4275,162
|
|
20240607,120900,6047545490,4280,4280,4285,4275,3338
|
|
20240607,120800,6033269310,4280,4280,4280,4275,3724
|
|
20240607,120700,6017330655,4280,4280,4280,4280,3059
|
|
20240607,120600,6004238135,4280,4275,4280,4275,2369
|
|
20240607,120500,5994104060,4280,4280,4280,4275,286
|
|
20240607,120400,5992880030,4280,4270,4280,4270,2127
|
|
20240607,120300,5983789545,4270,4270,4275,4270,672
|
|
20240607,120200,5980919605,4270,4275,4275,4270,1691
|
|
20240607,120100,5973690655,4270,4275,4275,4270,994
|
|
20240607,120000,5969443275,4270,4270,4280,4270,3437
|
|
20240607,115900,5954751495,4270,4270,4270,4270,635
|
|
20240607,115800,5952040045,4270,4270,4275,4270,1670
|
|
20240607,115700,5944904145,4270,4270,4270,4270,1364
|
|
20240607,115600,5939079865,4270,4275,4275,4270,1359
|
|
20240607,115500,5933271930,4270,4270,4270,4270,783
|
|
20240607,115400,5929928520,4275,4265,4275,4265,3158
|
|
20240607,115300,5916449595,4265,4265,4265,4265,738
|
|
20240607,115200,5913302025,4265,4265,4265,4255,1677
|
|
20240607,115100,5906150995,4265,4255,4265,4255,3312
|
|
20240607,115000,5892046600,4250,4250,4250,4250,838
|
|
20240607,114900,5888485100,4255,4255,4255,4250,1777
|
|
20240607,114800,5880929840,4255,4255,4255,4250,1888
|
|
20240607,114700,5872896900,4255,4255,4265,4255,1793
|
|
20240607,114600,5865262745,4260,4260,4260,4260,2583
|
|
20240607,114500,5854259165,4260,4260,4260,4260,83
|
|
20240607,114400,5853905585,4260,4255,4260,4255,1249
|
|
20240607,114300,5848587580,4260,4260,4260,4260,10
|
|
20240607,114200,5848544980,4260,4240,4260,4240,867
|
|
20240607,114100,5844861390,4240,4240,4255,4240,1127
|
|
20240607,114000,5840075290,4240,4260,4260,4240,3047
|
|
20240607,113900,5827132140,4260,4255,4260,4255,186
|
|
20240607,113800,5826339910,4255,4260,4260,4255,810
|
|
20240607,113700,5822890310,4265,4260,4265,4260,1098
|
|
20240607,113600,5818207695,4260,4260,4260,4260,1050
|
|
20240607,113500,5813734695,4250,4245,4250,4245,734
|
|
20240607,113400,5810618365,4245,4260,4265,4245,807
|
|
20240607,113300,5807187015,4265,4265,4270,4260,442
|
|
20240607,113200,5805302770,4265,4270,4270,4265,3632
|
|
20240607,113100,5789794880,4265,4255,4270,4255,3187
|
|
20240607,113000,5776209865,4250,4250,4250,4250,417
|
|
20240607,112900,5774437615,4250,4235,4250,4235,633
|
|
20240607,112800,5771752500,4230,4245,4245,4230,3
|
|
20240607,112700,5771739795,4230,4240,4245,4220,7312
|
|
20240607,112600,5740846145,4235,4235,4235,4235,866
|
|
20240607,112500,5737178635,4235,4225,4235,4225,275
|
|
20240607,112400,5736014300,4225,4240,4240,4225,1384
|
|
20240607,112300,5730150210,4235,4230,4235,4225,6476
|
|
20240607,112200,5702752500,4230,4235,4235,4225,1117
|
|
20240607,112100,5698027265,4235,4240,4240,4230,3421
|
|
20240607,112000,5683537755,4240,4245,4245,4240,970
|
|
20240607,111900,5679424905,4245,4255,4255,4245,2094
|
|
20240607,111800,5670525605,4250,4255,4255,4250,454
|
|
20240607,111700,5668596080,4250,4255,4255,4250,4000
|
|
20240607,111600,5651588580,4255,4255,4255,4250,1001
|
|
20240607,111500,5647329330,4250,4250,4250,4240,1123
|
|
20240607,111400,5642560140,4250,4250,4255,4250,4721
|
|
20240607,111300,5622485255,4250,4250,4250,4250,379
|
|
20240607,111200,5620874505,4250,4255,4255,4250,320
|
|
20240607,111100,5619514495,4250,4250,4250,4250,583
|
|
20240607,111000,5617036745,4250,4250,4250,4250,330
|
|
20240607,110900,5615634245,4250,4250,4255,4250,783
|
|
20240607,110800,5612303880,4250,4255,4255,4250,358
|
|
20240607,110700,5610781750,4245,4250,4250,4240,1799
|
|
20240607,110600,5603137615,4240,4240,4250,4240,1979
|
|
20240607,110500,5594741590,4240,4245,4245,4240,536
|
|
20240607,110400,5592466770,4250,4255,4255,4250,2148
|
|
20240607,110300,5583337655,4250,4265,4265,4250,4569
|
|
20240607,110200,5563902745,4255,4270,4270,4255,882
|
|
20240607,110100,5560147335,4275,4270,4275,4250,2249
|
|
20240607,110000,5550554785,4250,4265,4275,4250,5590
|
|
20240607,105900,5526725345,4265,4265,4270,4255,2231
|
|
20240607,105800,5517211705,4260,4250,4260,4250,170
|
|
20240607,105700,5516487885,4260,4275,4275,4250,16229
|
|
20240607,105600,5447233280,4270,4275,4275,4270,3986
|
|
20240607,105500,5430202660,4275,4275,4275,4270,2600
|
|
20240607,105400,5419087960,4270,4265,4270,4265,2662
|
|
20240607,105300,5407723165,4270,4270,4275,4265,11038
|
|
20240607,105200,5360582325,4270,4275,4275,4270,291
|
|
20240607,105100,5359338400,4270,4275,4275,4270,1305
|
|
20240607,105000,5353762390,4275,4265,4275,4265,7810
|
|
20240607,104900,5320411800,4265,4245,4265,4245,6313
|
|
20240607,104800,5293505645,4245,4240,4250,4240,2426
|
|
20240607,104700,5283217030,4240,4245,4255,4235,8812
|
|
20240607,104600,5245789525,4245,4240,4250,4240,2587
|
|
20240607,104500,5234814985,4240,4235,4250,4235,9445
|
|
20240607,104400,5194776120,4240,4240,4250,4235,3498
|
|
20240607,104300,5179930920,4235,4245,4250,4225,20927
|
|
20240607,104200,5091231570,4235,4230,4245,4230,3118
|
|
20240607,104100,5078018735,4240,4240,4240,4225,939
|
|
20240607,104000,5074041565,4230,4230,4250,4225,3041
|
|
20240607,103900,5061157870,4235,4230,4240,4230,745
|
|
20240607,103800,5058000305,4230,4240,4245,4230,874
|
|
20240607,103700,5054296785,4230,4220,4240,4220,9530
|
|
20240607,103600,5013989210,4220,4220,4220,4220,692
|
|
20240607,103500,5011068970,4220,4220,4220,4215,983
|
|
20240607,103400,5006922210,4220,4215,4220,4215,707
|
|
20240607,103300,5003938730,4215,4215,4220,4215,1248
|
|
20240607,103200,4998678160,4220,4220,4225,4220,2482
|
|
20240607,103100,4988202120,4225,4220,4230,4215,1581
|
|
20240607,103000,4981526645,4230,4215,4230,4215,1481
|
|
20240607,102900,4975275515,4215,4230,4230,4215,63
|
|
20240607,102800,4975009840,4225,4225,4225,4200,1730
|
|
20240607,102700,4967708500,4215,4210,4215,4195,7450
|
|
20240607,102600,4936405410,4210,4210,4215,4200,5830
|
|
20240607,102500,4911889825,4210,4215,4215,4210,3689
|
|
20240607,102400,4896348010,4215,4225,4230,4215,4781
|
|
20240607,102300,4876164240,4230,4230,4235,4225,1654
|
|
20240607,102200,4869167775,4230,4235,4240,4230,3761
|
|
20240607,102100,4853239930,4235,4240,4245,4235,9400
|
|
20240607,102000,4813413315,4235,4260,4260,4235,4780
|
|
20240607,101900,4793091090,4260,4255,4265,4255,3666
|
|
20240607,101800,4777473055,4255,4250,4255,4250,68
|
|
20240607,101700,4777183720,4250,4265,4265,4250,4789
|
|
20240607,101600,4756807300,4260,4260,4275,4255,27181
|
|
20240607,101500,4640802965,4255,4245,4260,4245,8779
|
|
20240607,101400,4603456890,4240,4230,4245,4230,6398
|
|
20240607,101300,4576349285,4230,4225,4230,4225,822
|
|
20240607,101200,4572873580,4225,4240,4240,4225,1738
|
|
20240607,101100,4565516870,4240,4230,4240,4230,2190
|
|
20240607,101000,4556245955,4230,4215,4230,4215,1346
|
|
20240607,100900,4550566740,4205,4195,4210,4195,3380
|
|
20240607,100800,4536364000,4195,4220,4220,4195,5115
|
|
20240607,100700,4514848940,4225,4225,4225,4215,5124
|
|
20240607,100600,4493207650,4225,4220,4240,4190,24843
|
|
20240607,100500,4388657925,4215,4240,4240,4215,8571
|
|
20240607,100400,4352421370,4240,4245,4255,4240,3477
|
|
20240607,100300,4337652600,4250,4240,4250,4235,18370
|
|
20240607,100200,4259763790,4240,4240,4245,4240,1847
|
|
20240607,100100,4251931760,4245,4245,4250,4240,3266
|
|
20240607,100000,4238074535,4250,4240,4250,4240,1788
|
|
20240607,095900,4230486375,4240,4255,4255,4240,3396
|
|
20240607,095800,4216059385,4250,4260,4265,4250,3067
|
|
20240607,095700,4202999835,4260,4255,4265,4250,5048
|
|
20240607,095600,4181515135,4255,4255,4265,4240,11505
|
|
20240607,095500,4132606605,4255,4250,4255,4245,2567
|
|
20240607,095400,4121694375,4250,4245,4260,4245,5133
|
|
20240607,095300,4099901670,4245,4255,4260,4245,6678
|
|
20240607,095200,4071525205,4255,4260,4260,4250,1368
|
|
20240607,095100,4065702330,4250,4275,4275,4250,10755
|
|
20240607,095000,4019873700,4270,4270,4275,4270,265
|
|
20240607,094900,4018741755,4270,4285,4285,4265,10316
|
|
20240607,094800,3974611125,4290,4290,4290,4285,3581
|
|
20240607,094700,3959253275,4285,4295,4300,4285,10228
|
|
20240607,094600,3915329115,4295,4290,4300,4285,33577
|
|
20240607,094500,3771207155,4285,4285,4290,4280,6377
|
|
20240607,094400,3743865205,4285,4260,4290,4260,53765
|
|
20240607,094300,3513934075,4255,4255,4265,4255,3296
|
|
20240607,094200,3499905520,4255,4260,4265,4250,12234
|
|
20240607,094100,3447752525,4245,4260,4260,4230,9930
|
|
20240607,094000,3405575160,4260,4265,4265,4260,2724
|
|
20240607,093900,3393965090,4265,4285,4285,4265,5872
|
|
20240607,093800,3368840615,4285,4290,4290,4275,11228
|
|
20240607,093700,3320739790,4290,4265,4290,4265,6733
|
|
20240607,093600,3291913480,4270,4250,4270,4245,6454
|
|
20240607,093500,3264440490,4245,4265,4265,4245,3183
|
|
20240607,093400,3250895675,4265,4245,4265,4240,6411
|
|
20240607,093300,3223623345,4250,4235,4250,4220,5728
|
|
20240607,093200,3199345090,4235,4255,4260,4220,9295
|
|
20240607,093100,3159959040,4255,4280,4290,4255,16339
|
|
20240607,093000,3090224655,4285,4295,4300,4285,24363
|
|
20240607,092900,2985650030,4295,4290,4300,4290,14978
|
|
20240607,092800,2921339675,4300,4285,4310,4285,41303
|
|
20240607,092700,2743751460,4290,4290,4295,4260,22926
|
|
20240607,092600,2645738705,4295,4290,4300,4280,37313
|
|
20240607,092500,2485494660,4290,4240,4300,4240,84684
|
|
20240607,092400,2123218360,4245,4245,4245,4220,46064
|
|
20240607,092300,1928312225,4230,4215,4255,4215,50714
|
|
20240607,092200,1713214520,4215,4205,4215,4190,8988
|
|
20240607,092100,1675428535,4205,4205,4210,4205,4880
|
|
20240607,092000,1654896910,4205,4230,4235,4200,31022
|
|
20240607,091900,1524164425,4220,4170,4230,4170,54284
|
|
20240607,091800,1296573355,4175,4180,4190,4170,7250
|
|
20240607,091700,1266252710,4180,4155,4185,4155,10928
|
|
20240607,091600,1220635430,4170,4160,4180,4155,11365
|
|
20240607,091500,1173253230,4150,4145,4165,4140,3752
|
|
20240607,091400,1157666445,4140,4110,4140,4110,7823
|
|
20240607,091300,1125330740,4110,4115,4120,4095,9703
|
|
20240607,091200,1085463255,4115,4130,4130,4050,41901
|
|
20240607,091100,914218400,4115,4130,4130,4115,3982
|
|
20240607,091000,897827350,4130,4130,4135,4105,9719
|
|
20240607,090900,857767435,4130,4120,4135,4110,2142
|
|
20240607,090800,848941830,4120,4110,4130,4100,5019
|
|
20240607,090700,828302585,4110,4095,4115,4065,22175
|
|
20240607,090600,737691305,4095,4140,4140,4095,11115
|
|
20240607,090500,691998465,4145,4110,4170,4110,28129
|
|
20240607,090400,575811270,4110,4115,4125,4095,39677
|
|
20240607,090300,412992375,4115,4125,4140,4110,32390
|
|
20240607,090200,279468025,4125,4125,4130,4120,16495
|
|
20240607,090100,211412605,4125,4130,4145,4120,8307
|
|
20240607,090000,177099740,4130,4170,4170,4120,42171
|