706 lines
35 KiB
CSV
706 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,204300,9268487250,4250,4250,4250,4250,39902
|
|
20240617,204200,9268487250,4250,4250,4250,4250,0
|
|
20240617,204100,9268487250,4250,4250,4250,4250,0
|
|
20240617,204000,9268487250,4250,4250,4250,4250,0
|
|
20240617,203900,9268487250,4250,4250,4250,4250,0
|
|
20240617,203800,9268487250,4250,4250,4250,4250,0
|
|
20240617,203700,9268487250,4250,4250,4250,4250,0
|
|
20240617,203600,9268487250,4250,4250,4250,4250,0
|
|
20240617,203500,9268487250,4250,4250,4250,4250,0
|
|
20240617,203400,9268487250,4250,4250,4250,4250,0
|
|
20240617,203300,9268487250,4250,4250,4250,4250,0
|
|
20240617,203200,9268487250,4250,4250,4250,4250,0
|
|
20240617,203100,9268487250,4250,4250,4250,4250,0
|
|
20240617,203000,9268487250,4250,4250,4250,4250,0
|
|
20240617,202900,9268487250,4250,4250,4250,4250,0
|
|
20240617,202800,9268487250,4250,4250,4250,4250,0
|
|
20240617,202700,9268487250,4250,4250,4250,4250,0
|
|
20240617,202600,9268487250,4250,4250,4250,4250,0
|
|
20240617,202500,9268487250,4250,4250,4250,4250,0
|
|
20240617,202400,9268487250,4250,4250,4250,4250,0
|
|
20240617,202300,9268487250,4250,4250,4250,4250,0
|
|
20240617,202200,9268487250,4250,4250,4250,4250,0
|
|
20240617,202100,9268487250,4250,4250,4250,4250,0
|
|
20240617,202000,9268487250,4250,4250,4250,4250,0
|
|
20240617,201900,9268487250,4250,4250,4250,4250,0
|
|
20240617,201800,9268487250,4250,4250,4250,4250,0
|
|
20240617,201700,9268487250,4250,4250,4250,4250,0
|
|
20240617,201600,9268487250,4250,4250,4250,4250,0
|
|
20240617,201500,9268487250,4250,4250,4250,4250,0
|
|
20240617,201400,9268487250,4250,4250,4250,4250,0
|
|
20240617,201300,9268487250,4250,4250,4250,4250,39902
|
|
20240617,201200,9268487250,4250,4250,4250,4250,0
|
|
20240617,201100,9268487250,4250,4250,4250,4250,0
|
|
20240617,201000,9268487250,4250,4250,4250,4250,0
|
|
20240617,200900,9268487250,4250,4250,4250,4250,0
|
|
20240617,200800,9268487250,4250,4250,4250,4250,0
|
|
20240617,200700,9268487250,4250,4250,4250,4250,0
|
|
20240617,200600,9268487250,4250,4250,4250,4250,0
|
|
20240617,200500,9268487250,4250,4250,4250,4250,0
|
|
20240617,200400,9268487250,4250,4250,4250,4250,0
|
|
20240617,200300,9268487250,4250,4250,4250,4250,0
|
|
20240617,200200,9268487250,4250,4250,4250,4250,0
|
|
20240617,200100,9268487250,4250,4250,4250,4250,0
|
|
20240617,200000,9268487250,4250,4250,4250,4250,0
|
|
20240617,195900,9268487250,4250,4250,4250,4250,0
|
|
20240617,195800,9268487250,4250,4250,4250,4250,0
|
|
20240617,195700,9268487250,4250,4250,4250,4250,0
|
|
20240617,195600,9268487250,4250,4250,4250,4250,0
|
|
20240617,195500,9268487250,4250,4250,4250,4250,0
|
|
20240617,195400,9268487250,4250,4250,4250,4250,0
|
|
20240617,195300,9268487250,4250,4250,4250,4250,0
|
|
20240617,195200,9268487250,4250,4250,4250,4250,0
|
|
20240617,195100,9268487250,4250,4250,4250,4250,0
|
|
20240617,195000,9268487250,4250,4250,4250,4250,0
|
|
20240617,194900,9268487250,4250,4250,4250,4250,0
|
|
20240617,194800,9268487250,4250,4250,4250,4250,0
|
|
20240617,194700,9268487250,4250,4250,4250,4250,0
|
|
20240617,194600,9268487250,4250,4250,4250,4250,0
|
|
20240617,194500,9268487250,4250,4250,4250,4250,0
|
|
20240617,194400,9268487250,4250,4250,4250,4250,0
|
|
20240617,194300,9268487250,4250,4250,4250,4250,39902
|
|
20240617,194200,9268487250,4250,4250,4250,4250,0
|
|
20240617,194100,9268487250,4250,4250,4250,4250,0
|
|
20240617,194000,9268487250,4250,4250,4250,4250,0
|
|
20240617,193900,9268487250,4250,4250,4250,4250,0
|
|
20240617,193800,9268487250,4250,4250,4250,4250,0
|
|
20240617,193700,9268487250,4250,4250,4250,4250,0
|
|
20240617,193600,9268487250,4250,4250,4250,4250,0
|
|
20240617,193500,9268487250,4250,4250,4250,4250,0
|
|
20240617,193400,9268487250,4250,4250,4250,4250,0
|
|
20240617,193300,9268487250,4250,4250,4250,4250,0
|
|
20240617,193200,9268487250,4250,4250,4250,4250,0
|
|
20240617,193100,9268487250,4250,4250,4250,4250,0
|
|
20240617,193000,9268487250,4250,4250,4250,4250,0
|
|
20240617,192900,9268487250,4250,4250,4250,4250,0
|
|
20240617,192800,9268487250,4250,4250,4250,4250,0
|
|
20240617,192700,9268487250,4250,4250,4250,4250,0
|
|
20240617,192600,9268487250,4250,4250,4250,4250,0
|
|
20240617,192500,9268487250,4250,4250,4250,4250,0
|
|
20240617,192400,9268487250,4250,4250,4250,4250,0
|
|
20240617,192300,9268487250,4250,4250,4250,4250,0
|
|
20240617,192200,9268487250,4250,4250,4250,4250,0
|
|
20240617,192100,9268487250,4250,4250,4250,4250,0
|
|
20240617,192000,9268487250,4250,4250,4250,4250,0
|
|
20240617,191900,9268487250,4250,4250,4250,4250,0
|
|
20240617,191800,9268487250,4250,4250,4250,4250,0
|
|
20240617,191700,9268487250,4250,4250,4250,4250,0
|
|
20240617,191600,9268487250,4250,4250,4250,4250,0
|
|
20240617,191500,9268487250,4250,4250,4250,4250,0
|
|
20240617,191400,9268487250,4250,4250,4250,4250,0
|
|
20240617,191300,9268487250,4250,4250,4250,4250,39902
|
|
20240617,191200,9268487250,4250,4250,4250,4250,0
|
|
20240617,191100,9268487250,4250,4250,4250,4250,0
|
|
20240617,191000,9268487250,4250,4250,4250,4250,0
|
|
20240617,190900,9268487250,4250,4250,4250,4250,0
|
|
20240617,190800,9268487250,4250,4250,4250,4250,0
|
|
20240617,190700,9268487250,4250,4250,4250,4250,0
|
|
20240617,190600,9268487250,4250,4250,4250,4250,0
|
|
20240617,190500,9268487250,4250,4250,4250,4250,0
|
|
20240617,190400,9268487250,4250,4250,4250,4250,0
|
|
20240617,190300,9268487250,4250,4250,4250,4250,0
|
|
20240617,190200,9268487250,4250,4250,4250,4250,0
|
|
20240617,190100,9268487250,4250,4250,4250,4250,0
|
|
20240617,190000,9268487250,4250,4250,4250,4250,0
|
|
20240617,185900,9268487250,4250,4250,4250,4250,0
|
|
20240617,185800,9268487250,4250,4250,4250,4250,0
|
|
20240617,185700,9268487250,4250,4250,4250,4250,0
|
|
20240617,185600,9268487250,4250,4250,4250,4250,0
|
|
20240617,185500,9268487250,4250,4250,4250,4250,0
|
|
20240617,185400,9268487250,4250,4250,4250,4250,0
|
|
20240617,185300,9268487250,4250,4250,4250,4250,0
|
|
20240617,185200,9268487250,4250,4250,4250,4250,0
|
|
20240617,185100,9268487250,4250,4250,4250,4250,0
|
|
20240617,185000,9268487250,4250,4250,4250,4250,0
|
|
20240617,184900,9268487250,4250,4250,4250,4250,0
|
|
20240617,184800,9268487250,4250,4250,4250,4250,0
|
|
20240617,184700,9268487250,4250,4250,4250,4250,0
|
|
20240617,184600,9268487250,4250,4250,4250,4250,0
|
|
20240617,184500,9268487250,4250,4250,4250,4250,0
|
|
20240617,184400,9268487250,4250,4250,4250,4250,0
|
|
20240617,184300,9268487250,4250,4250,4250,4250,39902
|
|
20240617,184200,9268487250,4250,4250,4250,4250,0
|
|
20240617,184100,9268487250,4250,4250,4250,4250,0
|
|
20240617,184000,9268487250,4250,4250,4250,4250,0
|
|
20240617,183900,9268487250,4250,4250,4250,4250,0
|
|
20240617,183800,9268487250,4250,4250,4250,4250,0
|
|
20240617,183700,9268487250,4250,4250,4250,4250,0
|
|
20240617,183600,9268487250,4250,4250,4250,4250,0
|
|
20240617,183500,9268487250,4250,4250,4250,4250,0
|
|
20240617,183400,9268487250,4250,4250,4250,4250,0
|
|
20240617,183300,9268487250,4250,4250,4250,4250,0
|
|
20240617,183200,9268487250,4250,4250,4250,4250,0
|
|
20240617,183100,9268487250,4250,4250,4250,4250,0
|
|
20240617,183000,9268487250,4250,4250,4250,4250,0
|
|
20240617,182900,9268487250,4250,4250,4250,4250,0
|
|
20240617,182800,9268487250,4250,4250,4250,4250,0
|
|
20240617,182700,9268487250,4250,4250,4250,4250,0
|
|
20240617,182600,9268487250,4250,4250,4250,4250,0
|
|
20240617,182500,9268487250,4250,4250,4250,4250,0
|
|
20240617,182400,9268487250,4250,4250,4250,4250,0
|
|
20240617,182300,9268487250,4250,4250,4250,4250,0
|
|
20240617,182200,9268487250,4250,4250,4250,4250,0
|
|
20240617,182100,9268487250,4250,4250,4250,4250,0
|
|
20240617,182000,9268487250,4250,4250,4250,4250,0
|
|
20240617,181900,9268487250,4250,4250,4250,4250,0
|
|
20240617,181800,9268487250,4250,4250,4250,4250,0
|
|
20240617,181700,9268487250,4250,4250,4250,4250,0
|
|
20240617,181600,9268487250,4250,4250,4250,4250,0
|
|
20240617,181500,9268487250,4250,4250,4250,4250,0
|
|
20240617,181400,9268487250,4250,4250,4250,4250,0
|
|
20240617,181300,9268487250,4250,4250,4250,4250,39902
|
|
20240617,181200,9268487250,4250,4250,4250,4250,0
|
|
20240617,181100,9268487250,4250,4250,4250,4250,0
|
|
20240617,181000,9268487250,4250,4250,4250,4250,0
|
|
20240617,180900,9268487250,4250,4250,4250,4250,0
|
|
20240617,180800,9268487250,4250,4250,4250,4250,0
|
|
20240617,180700,9268487250,4250,4250,4250,4250,0
|
|
20240617,180600,9268487250,4250,4250,4250,4250,0
|
|
20240617,180500,9268487250,4250,4250,4250,4250,0
|
|
20240617,180400,9268487250,4250,4250,4250,4250,0
|
|
20240617,180300,9268487250,4250,4250,4250,4250,0
|
|
20240617,180200,9268487250,4250,4250,4250,4250,0
|
|
20240617,180100,9268487250,4250,4250,4250,4250,0
|
|
20240617,180000,9268487250,4250,4250,4250,4250,0
|
|
20240617,175900,9268487250,4250,4250,4250,4250,0
|
|
20240617,175800,9268487250,4250,4250,4250,4250,0
|
|
20240617,175700,9268487250,4250,4250,4250,4250,0
|
|
20240617,175600,9268487250,4250,4250,4250,4250,0
|
|
20240617,175500,9268487250,4250,4250,4250,4250,0
|
|
20240617,175400,9268487250,4250,4250,4250,4250,0
|
|
20240617,175300,9268487250,4250,4250,4250,4250,0
|
|
20240617,175200,9268487250,4250,4250,4250,4250,0
|
|
20240617,175100,9268487250,4250,4250,4250,4250,0
|
|
20240617,175000,9268487250,4250,4250,4250,4250,0
|
|
20240617,174900,9268487250,4250,4250,4250,4250,0
|
|
20240617,174800,9268487250,4250,4250,4250,4250,0
|
|
20240617,174700,9268487250,4250,4250,4250,4250,0
|
|
20240617,174600,9268487250,4250,4250,4250,4250,0
|
|
20240617,174500,9268487250,4250,4250,4250,4250,0
|
|
20240617,174400,9268487250,4250,4250,4250,4250,0
|
|
20240617,174300,9268487250,4250,4250,4250,4250,39902
|
|
20240617,174200,9268487250,4250,4250,4250,4250,0
|
|
20240617,174100,9268487250,4250,4250,4250,4250,0
|
|
20240617,174000,9268487250,4250,4250,4250,4250,0
|
|
20240617,173900,9268487250,4250,4250,4250,4250,0
|
|
20240617,173800,9268487250,4250,4250,4250,4250,0
|
|
20240617,173700,9268487250,4250,4250,4250,4250,0
|
|
20240617,173600,9268487250,4250,4250,4250,4250,0
|
|
20240617,173500,9268487250,4250,4250,4250,4250,0
|
|
20240617,173400,9268487250,4250,4250,4250,4250,0
|
|
20240617,173300,9268487250,4250,4250,4250,4250,0
|
|
20240617,173200,9268487250,4250,4250,4250,4250,0
|
|
20240617,173100,9268487250,4250,4250,4250,4250,0
|
|
20240617,173000,9268487250,4250,4250,4250,4250,0
|
|
20240617,172900,9268487250,4250,4250,4250,4250,0
|
|
20240617,172800,9268487250,4250,4250,4250,4250,0
|
|
20240617,172700,9268487250,4250,4250,4250,4250,0
|
|
20240617,172600,9268487250,4250,4250,4250,4250,0
|
|
20240617,172500,9268487250,4250,4250,4250,4250,0
|
|
20240617,172400,9268487250,4250,4250,4250,4250,0
|
|
20240617,172300,9268487250,4250,4250,4250,4250,0
|
|
20240617,172200,9268487250,4250,4250,4250,4250,0
|
|
20240617,172100,9268487250,4250,4250,4250,4250,0
|
|
20240617,172000,9268487250,4250,4250,4250,4250,0
|
|
20240617,171900,9268487250,4250,4250,4250,4250,0
|
|
20240617,171800,9268487250,4250,4250,4250,4250,0
|
|
20240617,171700,9268487250,4250,4250,4250,4250,0
|
|
20240617,171600,9268487250,4250,4250,4250,4250,0
|
|
20240617,171500,9268487250,4250,4250,4250,4250,0
|
|
20240617,171400,9268487250,4250,4250,4250,4250,0
|
|
20240617,171300,9268487250,4250,4250,4250,4250,39902
|
|
20240617,171200,9268487250,4250,4250,4250,4250,0
|
|
20240617,171100,9268487250,4250,4250,4250,4250,0
|
|
20240617,171000,9268487250,4250,4250,4250,4250,0
|
|
20240617,170900,9268487250,4250,4250,4250,4250,0
|
|
20240617,170800,9268487250,4250,4250,4250,4250,0
|
|
20240617,170700,9268487250,4250,4250,4250,4250,0
|
|
20240617,170600,9268487250,4250,4250,4250,4250,0
|
|
20240617,170500,9268487250,4250,4250,4250,4250,0
|
|
20240617,170400,9268487250,4250,4250,4250,4250,0
|
|
20240617,170300,9268487250,4250,4250,4250,4250,0
|
|
20240617,170200,9268487250,4250,4250,4250,4250,0
|
|
20240617,170100,9268487250,4250,4250,4250,4250,0
|
|
20240617,170000,9268487250,4250,4250,4250,4250,0
|
|
20240617,165900,9268487250,4250,4250,4250,4250,0
|
|
20240617,165800,9268487250,4250,4250,4250,4250,0
|
|
20240617,165700,9268487250,4250,4250,4250,4250,0
|
|
20240617,165600,9268487250,4250,4250,4250,4250,0
|
|
20240617,165500,9268487250,4250,4250,4250,4250,0
|
|
20240617,165400,9268487250,4250,4250,4250,4250,0
|
|
20240617,165300,9268487250,4250,4250,4250,4250,0
|
|
20240617,165200,9268487250,4250,4250,4250,4250,0
|
|
20240617,165100,9268487250,4250,4250,4250,4250,0
|
|
20240617,165000,9268487250,4250,4250,4250,4250,0
|
|
20240617,164900,9268487250,4250,4250,4250,4250,0
|
|
20240617,164800,9268487250,4250,4250,4250,4250,0
|
|
20240617,164700,9268487250,4250,4250,4250,4250,0
|
|
20240617,164600,9268487250,4250,4250,4250,4250,0
|
|
20240617,164500,9268487250,4250,4250,4250,4250,0
|
|
20240617,164400,9268487250,4250,4250,4250,4250,0
|
|
20240617,164300,9268487250,4250,4250,4250,4250,39902
|
|
20240617,164200,9268487250,4250,4250,4250,4250,0
|
|
20240617,164100,9268487250,4250,4250,4250,4250,0
|
|
20240617,164000,9268487250,4250,4250,4250,4250,0
|
|
20240617,163900,9268487250,4250,4250,4250,4250,0
|
|
20240617,163800,9268487250,4250,4250,4250,4250,0
|
|
20240617,163700,9268487250,4250,4250,4250,4250,0
|
|
20240617,163600,9268487250,4250,4250,4250,4250,0
|
|
20240617,163500,9268487250,4250,4250,4250,4250,0
|
|
20240617,163400,9268487250,4250,4250,4250,4250,0
|
|
20240617,163300,9268487250,4250,4250,4250,4250,0
|
|
20240617,163200,9268487250,4250,4250,4250,4250,0
|
|
20240617,163100,9268487250,4250,4250,4250,4250,0
|
|
20240617,163000,9268487250,4250,4250,4250,4250,0
|
|
20240617,162900,9268487250,4250,4250,4250,4250,0
|
|
20240617,162800,9268487250,4250,4250,4250,4250,0
|
|
20240617,162700,9268487250,4250,4250,4250,4250,0
|
|
20240617,162600,9268487250,4250,4250,4250,4250,0
|
|
20240617,162500,9268487250,4250,4250,4250,4250,0
|
|
20240617,162400,9268487250,4250,4250,4250,4250,0
|
|
20240617,162300,9268487250,4250,4250,4250,4250,0
|
|
20240617,162200,9268487250,4250,4250,4250,4250,0
|
|
20240617,162100,9268487250,4250,4250,4250,4250,0
|
|
20240617,162000,9268487250,4250,4250,4250,4250,0
|
|
20240617,161900,9268487250,4250,4250,4250,4250,0
|
|
20240617,161800,9268487250,4250,4250,4250,4250,0
|
|
20240617,161700,9268487250,4250,4250,4250,4250,0
|
|
20240617,161600,9268487250,4250,4250,4250,4250,0
|
|
20240617,161500,9268487250,4250,4250,4250,4250,0
|
|
20240617,161400,9268487250,4250,4250,4250,4250,0
|
|
20240617,161300,9268487250,4250,4250,4250,4250,39902
|
|
20240617,161200,9268487250,4250,4250,4250,4250,0
|
|
20240617,161100,9268487250,4250,4250,4250,4250,0
|
|
20240617,161000,9268487250,4250,4250,4250,4250,0
|
|
20240617,160900,9268487250,4250,4250,4250,4250,0
|
|
20240617,160800,9268487250,4250,4250,4250,4250,0
|
|
20240617,160700,9268487250,4250,4250,4250,4250,0
|
|
20240617,160600,9268487250,4250,4250,4250,4250,0
|
|
20240617,160500,9268487250,4250,4250,4250,4250,0
|
|
20240617,160400,9268487250,4250,4250,4250,4250,0
|
|
20240617,160300,9268487250,4250,4250,4250,4250,0
|
|
20240617,160200,9268487250,4250,4250,4250,4250,0
|
|
20240617,160100,9268487250,4250,4250,4250,4250,0
|
|
20240617,160000,9268487250,4250,4250,4250,4250,0
|
|
20240617,155900,9268487250,4250,4250,4250,4250,0
|
|
20240617,155800,9268487250,4250,4250,4250,4250,0
|
|
20240617,155700,9268487250,4250,4250,4250,4250,0
|
|
20240617,155600,9268487250,4250,4250,4250,4250,0
|
|
20240617,155500,9268487250,4250,4250,4250,4250,0
|
|
20240617,155400,9268487250,4250,4250,4250,4250,0
|
|
20240617,155300,9268487250,4250,4250,4250,4250,0
|
|
20240617,155200,9268487250,4250,4250,4250,4250,0
|
|
20240617,155100,9268487250,4250,4250,4250,4250,0
|
|
20240617,155000,9268487250,4250,4250,4250,4250,0
|
|
20240617,154900,9268487250,4250,4250,4250,4250,0
|
|
20240617,154800,9268487250,4250,4250,4250,4250,0
|
|
20240617,154700,9268487250,4250,4250,4250,4250,0
|
|
20240617,154600,9268487250,4250,4250,4250,4250,0
|
|
20240617,154500,9268487250,4250,4250,4250,4250,0
|
|
20240617,154400,9268487250,4250,4250,4250,4250,0
|
|
20240617,154300,9268487250,4250,4250,4250,4250,39902
|
|
20240617,154200,9268487250,4250,4250,4250,4250,0
|
|
20240617,154100,9268487250,4250,4250,4250,4250,0
|
|
20240617,154000,9268487250,4250,4250,4250,4250,0
|
|
20240617,153900,9268487250,4250,4250,4250,4250,0
|
|
20240617,153800,9268487250,4250,4250,4250,4250,0
|
|
20240617,153700,9268487250,4250,4250,4250,4250,0
|
|
20240617,153600,9268487250,4250,4250,4250,4250,0
|
|
20240617,153500,9268487250,4250,4250,4250,4250,0
|
|
20240617,153400,9268487250,4250,4250,4250,4250,0
|
|
20240617,153300,9268487250,4250,4250,4250,4250,0
|
|
20240617,153200,9268487250,4250,4250,4250,4250,0
|
|
20240617,153100,9268487250,4250,4250,4250,4250,0
|
|
20240617,153000,9268487250,4250,4250,4250,4250,39902
|
|
20240617,152900,9098903750,4260,4260,4260,4260,0
|
|
20240617,152800,9098903750,4260,4260,4260,4260,0
|
|
20240617,152700,9098903750,4260,4260,4260,4260,0
|
|
20240617,152600,9098903750,4260,4260,4260,4260,0
|
|
20240617,152500,9098903750,4260,4260,4260,4260,0
|
|
20240617,152400,9098903750,4260,4260,4260,4260,0
|
|
20240617,152300,9098903750,4260,4260,4260,4260,0
|
|
20240617,152200,9098903750,4260,4260,4260,4260,0
|
|
20240617,152100,9098903750,4260,4260,4260,4260,0
|
|
20240617,152000,9098903750,4260,4260,4260,4260,0
|
|
20240617,151900,9098903750,4260,4260,4270,4255,7173
|
|
20240617,151800,9068333830,4260,4260,4260,4255,3646
|
|
20240617,151700,9052802070,4260,4260,4265,4260,2061
|
|
20240617,151600,9044020830,4260,4270,4275,4255,7667
|
|
20240617,151500,9011354585,4275,4275,4275,4270,1125
|
|
20240617,151400,9006549290,4270,4270,4275,4270,1308
|
|
20240617,151300,9000964065,4275,4260,4275,4260,2978
|
|
20240617,151200,8988266205,4260,4270,4270,4260,6640
|
|
20240617,151100,8959942600,4270,4265,4270,4260,2164
|
|
20240617,151000,8950713050,4270,4265,4270,4265,1805
|
|
20240617,150900,8943014625,4270,4275,4295,4270,6852
|
|
20240617,150800,8913711050,4280,4260,4300,4260,10505
|
|
20240617,150700,8868798780,4260,4255,4260,4255,18263
|
|
20240617,150600,8791068930,4260,4265,4265,4260,2787
|
|
20240617,150500,8779196230,4260,4260,4265,4260,3039
|
|
20240617,150400,8766249090,4260,4260,4265,4260,4947
|
|
20240617,150300,8745173170,4265,4265,4265,4260,7701
|
|
20240617,150200,8712359015,4265,4265,4265,4265,1435
|
|
20240617,150100,8706238740,4265,4270,4270,4260,3077
|
|
20240617,150000,8693115255,4265,4265,4270,4265,6173
|
|
20240617,145900,8666786220,4270,4270,4275,4270,3678
|
|
20240617,145800,8651080840,4270,4270,4270,4270,1649
|
|
20240617,145700,8644039610,4270,4275,4280,4270,1392
|
|
20240617,145600,8638092880,4285,4280,4285,4275,663
|
|
20240617,145500,8635257755,4280,4280,4280,4270,3627
|
|
20240617,145400,8619739240,4280,4270,4280,4265,1228
|
|
20240617,145300,8614498800,4275,4270,4275,4270,763
|
|
20240617,145200,8611240660,4270,4270,4280,4270,882
|
|
20240617,145100,8607473940,4275,4270,4275,4265,3634
|
|
20240617,145000,8591960705,4270,4265,4270,4265,1032
|
|
20240617,144900,8587557595,4265,4265,4265,4260,1251
|
|
20240617,144800,8582222205,4265,4265,4265,4260,3066
|
|
20240617,144700,8569148365,4265,4260,4265,4260,3553
|
|
20240617,144600,8554000370,4260,4260,4265,4260,4704
|
|
20240617,144500,8533961150,4260,4265,4265,4260,8465
|
|
20240617,144400,8497859595,4265,4270,4275,4265,1532
|
|
20240617,144300,8491318900,4280,4275,4280,4265,3193
|
|
20240617,144200,8477683255,4275,4270,4275,4270,1433
|
|
20240617,144100,8471561120,4270,4275,4280,4270,6519
|
|
20240617,144000,8443711465,4275,4280,4280,4275,1776
|
|
20240617,143900,8436114455,4280,4280,4280,4275,1130
|
|
20240617,143800,8431280405,4275,4270,4280,4270,2458
|
|
20240617,143700,8420763935,4270,4275,4280,4270,1909
|
|
20240617,143600,8412609990,4275,4280,4280,4270,3223
|
|
20240617,143500,8398832085,4280,4275,4280,4275,724
|
|
20240617,143400,8395735035,4275,4280,4280,4270,1815
|
|
20240617,143300,8387970605,4275,4280,4280,4270,3815
|
|
20240617,143200,8371665970,4280,4275,4280,4275,1273
|
|
20240617,143100,8366222750,4275,4270,4275,4270,2547
|
|
20240617,143000,8355342150,4270,4270,4275,4270,1796
|
|
20240617,142900,8347673165,4270,4275,4275,4270,1092
|
|
20240617,142800,8343006945,4275,4275,4285,4275,903
|
|
20240617,142700,8339144945,4275,4265,4275,4265,2858
|
|
20240617,142600,8326939470,4265,4265,4270,4260,1977
|
|
20240617,142500,8318508320,4265,4270,4285,4265,679
|
|
20240617,142400,8315611785,4270,4265,4270,4265,650
|
|
20240617,142300,8312839375,4265,4270,4270,4265,787
|
|
20240617,142200,8309481570,4270,4270,4270,4265,1355
|
|
20240617,142100,8303701640,4265,4260,4265,4260,3722
|
|
20240617,142000,8287839275,4265,4265,4265,4260,16494
|
|
20240617,141900,8217538445,4270,4265,4270,4265,5842
|
|
20240617,141800,8192604550,4265,4280,4280,4265,30883
|
|
20240617,141700,8060724140,4280,4280,4280,4275,1695
|
|
20240617,141600,8053473885,4280,4280,4285,4275,8596
|
|
20240617,141500,8016699370,4280,4285,4290,4280,5686
|
|
20240617,141400,7992336220,4290,4300,4300,4290,2747
|
|
20240617,141300,7980550055,4295,4295,4295,4295,584
|
|
20240617,141200,7978041775,4305,4305,4305,4295,488
|
|
20240617,141100,7975944135,4310,4295,4315,4290,14776
|
|
20240617,141000,7912378505,4300,4285,4300,4285,786
|
|
20240617,140900,7909004920,4285,4285,4285,4280,2202
|
|
20240617,140800,7899579850,4280,4285,4300,4280,3491
|
|
20240617,140700,7884622790,4285,4285,4290,4285,1996
|
|
20240617,140600,7876066925,4285,4285,4290,4285,688
|
|
20240617,140500,7873118745,4290,4290,4290,4290,748
|
|
20240617,140400,7869909825,4290,4300,4300,4290,2782
|
|
20240617,140300,7857952975,4300,4285,4300,4285,5479
|
|
20240617,140200,7834428705,4290,4285,4290,4285,5056
|
|
20240617,140100,7812760435,4285,4285,4285,4285,1312
|
|
20240617,140000,7807138515,4285,4290,4290,4285,1402
|
|
20240617,135900,7801128685,4290,4290,4290,4290,2786
|
|
20240617,135800,7789176745,4295,4290,4295,4285,2891
|
|
20240617,135700,7776783695,4290,4290,4290,4290,1382
|
|
20240617,135600,7770854915,4290,4295,4295,4290,726
|
|
20240617,135500,7767739965,4295,4290,4295,4290,963
|
|
20240617,135400,7763608655,4295,4290,4295,4290,750
|
|
20240617,135300,7760391090,4290,4280,4290,4280,2497
|
|
20240617,135200,7749686795,4280,4285,4290,4280,2969
|
|
20240617,135100,7736966705,4285,4285,4290,4285,3319
|
|
20240617,135000,7722744770,4285,4285,4290,4285,957
|
|
20240617,134900,7718642415,4285,4295,4295,4285,1699
|
|
20240617,134800,7711354135,4295,4280,4295,4280,4187
|
|
20240617,134700,7693425655,4280,4285,4285,4280,662
|
|
20240617,134600,7690591965,4285,4280,4285,4280,580
|
|
20240617,134500,7688106760,4280,4280,4285,4280,4669
|
|
20240617,134400,7668123240,4280,4285,4285,4280,1045
|
|
20240617,134300,7663647605,4285,4295,4295,4285,161
|
|
20240617,134200,7662957125,4300,4280,4300,4280,9896
|
|
20240617,134100,7620562205,4280,4285,4285,4280,25511
|
|
20240617,134000,7511375005,4280,4290,4290,4280,9228
|
|
20240617,133900,7471810655,4290,4300,4305,4290,4192
|
|
20240617,133800,7453809445,4300,4305,4305,4300,1446
|
|
20240617,133700,7447591495,4305,4305,4310,4300,706
|
|
20240617,133600,7444552045,4305,4305,4305,4305,522
|
|
20240617,133500,7442304835,4305,4305,4310,4305,655
|
|
20240617,133400,7439483140,4310,4310,4310,4310,51
|
|
20240617,133300,7439263330,4310,4300,4310,4300,1857
|
|
20240617,133200,7431277210,4300,4300,4305,4300,1548
|
|
20240617,133100,7424615780,4300,4300,4300,4300,1880
|
|
20240617,133000,7416531780,4300,4305,4305,4300,110
|
|
20240617,132900,7416058275,4300,4300,4305,4295,443
|
|
20240617,132800,7414154210,4305,4300,4305,4300,1269
|
|
20240617,132700,7408696415,4295,4295,4295,4295,141
|
|
20240617,132600,7408090820,4295,4300,4300,4290,1501
|
|
20240617,132500,7401647760,4300,4290,4300,4290,1861
|
|
20240617,132400,7393657655,4295,4295,4295,4295,1355
|
|
20240617,132300,7387837930,4295,4300,4300,4290,2042
|
|
20240617,132200,7379072325,4295,4295,4295,4295,433
|
|
20240617,132100,7377212590,4295,4300,4300,4295,101
|
|
20240617,132000,7376778295,4300,4295,4300,4285,370
|
|
20240617,131900,7375189485,4285,4290,4290,4285,3613
|
|
20240617,131800,7359696355,4290,4295,4295,4290,644
|
|
20240617,131700,7356933590,4290,4295,4295,4290,1221
|
|
20240617,131600,7351691575,4295,4295,4295,4290,379
|
|
20240617,131500,7350064160,4295,4290,4300,4290,3632
|
|
20240617,131400,7334470535,4290,4285,4290,4280,4348
|
|
20240617,131300,7315841595,4290,4290,4290,4290,303
|
|
20240617,131200,7314541725,4290,4290,4290,4290,2495
|
|
20240617,131100,7303838175,4290,4295,4295,4290,1012
|
|
20240617,131000,7299496635,4295,4295,4295,4295,97
|
|
20240617,130900,7299080020,4295,4295,4295,4290,1523
|
|
20240617,130800,7292543735,4295,4295,4295,4295,1038
|
|
20240617,130700,7288085525,4295,4295,4295,4295,72
|
|
20240617,130600,7287776285,4295,4295,4295,4295,0
|
|
20240617,130500,7287776285,4295,4295,4295,4295,306
|
|
20240617,130400,7286462015,4295,4295,4295,4290,6470
|
|
20240617,130300,7258703350,4295,4295,4295,4295,530
|
|
20240617,130200,7256427000,4295,4290,4295,4290,4113
|
|
20240617,130100,7238769560,4295,4295,4295,4290,847
|
|
20240617,130000,7235135795,4295,4290,4295,4290,1936
|
|
20240617,125900,7226827255,4295,4290,4295,4290,1521
|
|
20240617,125800,7220302060,4290,4295,4295,4290,464
|
|
20240617,125700,7218309510,4295,4295,4295,4295,664
|
|
20240617,125600,7215457630,4295,4300,4300,4295,941
|
|
20240617,125500,7211416030,4300,4305,4305,4300,5571
|
|
20240617,125400,7187459730,4300,4310,4310,4300,1843
|
|
20240617,125300,7179527945,4305,4305,4305,4300,1383
|
|
20240617,125200,7173579960,4305,4305,4310,4300,2769
|
|
20240617,125100,7161669115,4305,4300,4305,4300,1497
|
|
20240617,125000,7155227350,4305,4300,4305,4300,666
|
|
20240617,124900,7152362825,4300,4305,4305,4300,2985
|
|
20240617,124800,7139521955,4305,4305,4305,4305,1354
|
|
20240617,124700,7133692985,4305,4300,4305,4300,3204
|
|
20240617,124600,7119911955,4300,4305,4305,4300,823
|
|
20240617,124500,7116370510,4305,4305,4305,4300,190
|
|
20240617,124400,7115552905,4305,4305,4305,4300,487
|
|
20240617,124300,7113456695,4305,4310,4310,4300,624
|
|
20240617,124200,7110773005,4315,4310,4315,4305,1199
|
|
20240617,124100,7105610565,4310,4315,4315,4310,14
|
|
20240617,124000,7105550160,4315,4320,4320,4305,5217
|
|
20240617,123900,7083076355,4320,4320,4320,4320,1564
|
|
20240617,123800,7076319875,4320,4320,4320,4305,565
|
|
20240617,123700,7073886375,4305,4330,4335,4305,5495
|
|
20240617,123600,7050193350,4330,4330,4335,4320,55
|
|
20240617,123500,7049955425,4325,4320,4325,4320,3400
|
|
20240617,123400,7035257400,4320,4330,4340,4320,1714
|
|
20240617,123300,7027847620,4330,4330,4345,4330,739
|
|
20240617,123200,7024644465,4355,4335,4355,4330,12344
|
|
20240617,123100,6971125605,4335,4335,4335,4320,4536
|
|
20240617,123000,6951462535,4345,4315,4345,4305,7045
|
|
20240617,122900,6920946260,4305,4300,4315,4290,3741
|
|
20240617,122800,6904849715,4300,4275,4300,4275,5826
|
|
20240617,122700,6879868995,4275,4280,4280,4275,105
|
|
20240617,122600,6879419920,4280,4285,4285,4275,2175
|
|
20240617,122500,6870121360,4275,4290,4290,4275,1740
|
|
20240617,122400,6862677345,4290,4285,4290,4280,5587
|
|
20240617,122300,6838748435,4290,4285,4290,4285,728
|
|
20240617,122200,6835627955,4290,4290,4290,4285,1679
|
|
20240617,122100,6828431370,4290,4290,4290,4285,176
|
|
20240617,122000,6827677155,4290,4290,4290,4290,753
|
|
20240617,121900,6824446785,4285,4290,4290,4285,1133
|
|
20240617,121800,6819591535,4290,4285,4290,4285,4349
|
|
20240617,121700,6800950480,4290,4290,4290,4285,247
|
|
20240617,121600,6799891670,4290,4305,4305,4290,1687
|
|
20240617,121500,6792646590,4305,4305,4305,4300,784
|
|
20240617,121400,6789274295,4305,4300,4305,4300,928
|
|
20240617,121300,6785281320,4300,4290,4300,4280,1430
|
|
20240617,121200,6779153885,4290,4285,4290,4285,490
|
|
20240617,121100,6777053140,4285,4290,4290,4285,2048
|
|
20240617,121000,6768269410,4290,4290,4290,4290,444
|
|
20240617,120900,6766364650,4290,4290,4295,4290,116
|
|
20240617,120800,6765866955,4295,4290,4295,4290,384
|
|
20240617,120700,6764218045,4290,4295,4295,4290,2527
|
|
20240617,120600,6753377105,4295,4300,4305,4295,968
|
|
20240617,120500,6749213950,4305,4300,4305,4300,1252
|
|
20240617,120400,6743830270,4305,4305,4305,4300,1228
|
|
20240617,120300,6738548975,4305,4305,4305,4300,232
|
|
20240617,120200,6737550535,4300,4310,4310,4295,537
|
|
20240617,120100,6735243835,4310,4295,4315,4295,1668
|
|
20240617,120000,6728068150,4295,4295,4295,4295,970
|
|
20240617,115900,6723902000,4295,4305,4305,4295,5707
|
|
20240617,115800,6699367935,4300,4305,4310,4300,3675
|
|
20240617,115700,6683548155,4305,4310,4315,4305,3218
|
|
20240617,115600,6669687670,4310,4315,4315,4310,1919
|
|
20240617,115500,6661413820,4300,4260,4310,4260,10896
|
|
20240617,115400,6614768130,4265,4260,4265,4260,1122
|
|
20240617,115300,6609988155,4260,4260,4260,4260,1204
|
|
20240617,115200,6604859115,4265,4270,4270,4260,793
|
|
20240617,115100,6601477290,4260,4280,4280,4250,39130
|
|
20240617,115000,6434859035,4280,4280,4280,4280,104
|
|
20240617,114900,6434413915,4280,4285,4285,4280,693
|
|
20240617,114800,6431447855,4275,4285,4285,4275,1698
|
|
20240617,114700,6424184270,4285,4275,4285,4275,2307
|
|
20240617,114600,6414319425,4275,4280,4280,4275,701
|
|
20240617,114500,6411319715,4280,4285,4285,4280,1522
|
|
20240617,114400,6404805535,4285,4280,4290,4280,993
|
|
20240617,114300,6400550130,4280,4275,4280,4275,242
|
|
20240617,114200,6399515480,4275,4280,4280,4275,899
|
|
20240617,114100,6395668655,4280,4275,4280,4275,915
|
|
20240617,114000,6391753975,4275,4280,4280,4275,1264
|
|
20240617,113900,6386347825,4275,4285,4285,4275,1118
|
|
20240617,113800,6381566150,4285,4280,4285,4280,2301
|
|
20240617,113700,6371714820,4280,4275,4280,4270,1346
|
|
20240617,113600,6365960925,4270,4265,4270,4260,6950
|
|
20240617,113500,6336318285,4270,4270,4280,4265,6330
|
|
20240617,113400,6309294995,4270,4270,4275,4270,2897
|
|
20240617,113300,6296924275,4275,4285,4285,4270,7154
|
|
20240617,113200,6266360630,4275,4280,4290,4275,6303
|
|
20240617,113100,6239405905,4280,4275,4285,4275,2372
|
|
20240617,113000,6229261465,4275,4290,4290,4275,34346
|
|
20240617,112900,6082143980,4295,4290,4295,4290,2275
|
|
20240617,112800,6072384130,4290,4295,4295,4290,2061
|
|
20240617,112700,6063535760,4295,4300,4305,4295,7998
|
|
20240617,112600,6029177850,4300,4300,4300,4295,10822
|
|
20240617,112500,5982644410,4295,4305,4305,4295,6255
|
|
20240617,112400,5955750375,4300,4305,4310,4300,5433
|
|
20240617,112300,5932363185,4310,4305,4310,4300,3772
|
|
20240617,112200,5916124275,4305,4290,4305,4290,2267
|
|
20240617,112100,5906381490,4295,4290,4295,4290,2071
|
|
20240617,112000,5897496480,4290,4300,4300,4290,35763
|
|
20240617,111900,5743849260,4300,4305,4305,4300,19809
|
|
20240617,111800,5658666805,4305,4305,4305,4305,2021
|
|
20240617,111700,5649966400,4310,4305,4310,4305,1664
|
|
20240617,111600,5642802790,4305,4315,4320,4305,11634
|
|
20240617,111500,5592675410,4315,4320,4320,4315,996
|
|
20240617,111400,5588375825,4320,4320,4325,4315,3762
|
|
20240617,111300,5572129140,4325,4325,4330,4320,5209
|
|
20240617,111200,5549605735,4325,4330,4335,4325,3468
|
|
20240617,111100,5534585345,4330,4330,4335,4330,2620
|
|
20240617,111000,5523237870,4325,4325,4330,4325,2989
|
|
20240617,110900,5510310280,4330,4330,4335,4330,2703
|
|
20240617,110800,5498606210,4330,4330,4335,4330,1602
|
|
20240617,110700,5491669090,4335,4330,4335,4330,2377
|
|
20240617,110600,5481376465,4335,4335,4335,4330,3269
|
|
20240617,110500,5467221430,4335,4335,4340,4335,2832
|
|
20240617,110400,5454944340,4340,4340,4340,4335,882
|
|
20240617,110300,5451116575,4345,4340,4345,4340,548
|
|
20240617,110200,5448737100,4340,4340,4345,4335,575
|
|
20240617,110100,5446243600,4345,4350,4350,4345,118
|
|
20240617,110000,5445730450,4350,4335,4350,4330,13095
|
|
20240617,105900,5388961865,4335,4345,4345,4335,12539
|
|
20240617,105800,5334567295,4340,4340,4345,4340,2221
|
|
20240617,105700,5324927805,4345,4355,4355,4345,3271
|
|
20240617,105600,5310704270,4355,4355,4360,4355,1330
|
|
20240617,105500,5304911490,4360,4360,4360,4355,1354
|
|
20240617,105400,5299012235,4360,4355,4360,4355,3406
|
|
20240617,105300,5284175660,4360,4360,4365,4355,1020
|
|
20240617,105200,5279729660,4365,4365,4365,4360,496
|
|
20240617,105100,5277565690,4365,4360,4365,4355,2620
|
|
20240617,105000,5266144155,4365,4385,4385,4360,4921
|
|
20240617,104900,5244657875,4385,4390,4390,4380,2645
|
|
20240617,104800,5233058090,4390,4385,4390,4380,2886
|
|
20240617,104700,5220397870,4385,4385,4385,4375,3578
|
|
20240617,104600,5204711060,4385,4395,4395,4380,4379
|
|
20240617,104500,5185507250,4395,4380,4395,4380,4445
|
|
20240617,104400,5165996520,4380,4395,4395,4375,4122
|
|
20240617,104300,5147903115,4395,4380,4395,4380,4380
|
|
20240617,104200,5128681240,4380,4370,4385,4370,4538
|
|
20240617,104100,5108805145,4370,4375,4375,4365,4020
|
|
20240617,104000,5091229545,4375,4375,4375,4355,5072
|
|
20240617,103900,5069057895,4365,4390,4395,4350,11422
|
|
20240617,103800,5019134120,4385,4395,4400,4375,12457
|
|
20240617,103700,4964394675,4385,4385,4395,4380,9030
|
|
20240617,103600,4924763210,4385,4375,4390,4370,8935
|
|
20240617,103500,4885617800,4375,4370,4380,4365,8962
|
|
20240617,103400,4846398375,4370,4370,4375,4360,6812
|
|
20240617,103300,4816644055,4370,4370,4370,4355,6430
|
|
20240617,103200,4788588315,4370,4360,4370,4360,6663
|
|
20240617,103100,4759502005,4360,4350,4365,4345,9652
|
|
20240617,103000,4717455485,4350,4315,4355,4310,10176
|
|
20240617,102900,4673401240,4315,4315,4315,4300,2283
|
|
20240617,102800,4663557945,4315,4305,4315,4300,3149
|
|
20240617,102700,4650008240,4305,4300,4310,4300,2617
|
|
20240617,102600,4638738125,4300,4295,4305,4295,3388
|
|
20240617,102500,4624170820,4300,4300,4300,4295,5525
|
|
20240617,102400,4600428925,4300,4300,4305,4295,7402
|
|
20240617,102300,4568622880,4300,4300,4305,4300,3515
|
|
20240617,102200,4553508280,4305,4300,4305,4300,7470
|
|
20240617,102100,4521385000,4300,4310,4310,4300,2384
|
|
20240617,102000,4511133790,4310,4310,4310,4300,4130
|
|
20240617,101900,4493357080,4305,4305,4310,4305,2423
|
|
20240617,101800,4482922025,4305,4305,4305,4300,3185
|
|
20240617,101700,4469223065,4305,4305,4305,4300,2978
|
|
20240617,101600,4456406880,4300,4300,4305,4300,6225
|
|
20240617,101500,4429636865,4300,4305,4310,4300,11823
|
|
20240617,101400,4378771710,4305,4310,4310,4305,1416
|
|
20240617,101300,4372671665,4305,4320,4320,4305,772
|
|
20240617,101200,4369344475,4320,4305,4320,4305,2714
|
|
20240617,101100,4357651310,4305,4310,4310,4305,3758
|
|
20240617,101000,4341473095,4305,4315,4315,4305,8003
|
|
20240617,100900,4306970495,4320,4320,4330,4310,16014
|
|
20240617,100800,4237892475,4320,4320,4330,4320,3648
|
|
20240617,100700,4222130975,4320,4315,4330,4310,2539
|
|
20240617,100600,4211175655,4315,4335,4335,4315,13832
|
|
20240617,100500,4151388940,4335,4340,4350,4335,2094
|
|
20240617,100400,4142306085,4340,4345,4355,4340,4627
|
|
20240617,100300,4122214050,4355,4345,4355,4340,4666
|
|
20240617,100200,4101940225,4345,4350,4355,4345,2643
|
|
20240617,100100,4090456125,4355,4355,4355,4350,8301
|
|
20240617,100000,4054330755,4355,4355,4360,4355,1050
|
|
20240617,095900,4049757415,4355,4350,4355,4350,3682
|
|
20240617,095800,4033734125,4340,4345,4360,4340,2250
|
|
20240617,095700,4023932755,4345,4345,4360,4345,2935
|
|
20240617,095600,4011180090,4345,4345,4360,4335,4366
|
|
20240617,095500,3992208490,4345,4350,4360,4345,5107
|
|
20240617,095400,3969958850,4360,4350,4365,4345,3213
|
|
20240617,095300,3955977155,4350,4370,4375,4350,11319
|
|
20240617,095200,3906642690,4375,4370,4375,4370,402
|
|
20240617,095100,3904884730,4375,4375,4380,4370,4628
|
|
20240617,095000,3884651580,4380,4380,4385,4375,2910
|
|
20240617,094900,3871909510,4380,4380,4385,4370,8423
|
|
20240617,094800,3835047930,4380,4395,4400,4375,6334
|
|
20240617,094700,3807270475,4395,4375,4395,4370,18117
|
|
20240617,094600,3727878215,4370,4370,4375,4370,4123
|
|
20240617,094500,3709850730,4370,4340,4370,4335,11021
|
|
20240617,094400,3661811060,4340,4335,4350,4335,4387
|
|
20240617,094300,3642746045,4335,4325,4335,4320,5567
|
|
20240617,094200,3618647980,4325,4310,4325,4310,4347
|
|
20240617,094100,3599875890,4305,4300,4305,4295,18127
|
|
20240617,094000,3521951645,4300,4295,4300,4290,5898
|
|
20240617,093900,3496624645,4295,4300,4305,4290,24584
|
|
20240617,093800,3390951875,4300,4315,4315,4300,48915
|
|
20240617,093700,3180452730,4315,4320,4320,4310,16977
|
|
20240617,093600,3107241440,4320,4315,4325,4315,7155
|
|
20240617,093500,3076330635,4320,4310,4320,4305,10686
|
|
20240617,093400,3030229860,4310,4315,4315,4305,13237
|
|
20240617,093300,2973192245,4315,4310,4325,4305,6981
|
|
20240617,093200,2943102600,4305,4315,4320,4305,11361
|
|
20240617,093100,2894097530,4315,4320,4325,4310,14856
|
|
20240617,093000,2830026525,4325,4340,4340,4310,44964
|
|
20240617,092900,2635428885,4340,4345,4345,4340,9523
|
|
20240617,092800,2594095550,4340,4345,4345,4340,12521
|
|
20240617,092700,2539727900,4345,4350,4350,4345,15973
|
|
20240617,092600,2470280745,4350,4370,4370,4350,39950
|
|
20240617,092500,2296274500,4370,4370,4375,4365,5401
|
|
20240617,092400,2272688210,4370,4375,4390,4365,9160
|
|
20240617,092300,2232624740,4375,4370,4375,4370,2289
|
|
20240617,092200,2222618425,4370,4365,4375,4365,3229
|
|
20240617,092100,2208507515,4365,4370,4370,4360,9919
|
|
20240617,092000,2165200100,4370,4390,4390,4370,7316
|
|
20240617,091900,2133174655,4395,4395,4395,4385,4832
|
|
20240617,091800,2111964650,4395,4395,4410,4390,11327
|
|
20240617,091700,2062213880,4395,4390,4400,4385,5185
|
|
20240617,091600,2039422835,4390,4420,4425,4385,4613
|
|
20240617,091500,2019111680,4420,4425,4435,4415,8727
|
|
20240617,091400,1980507805,4425,4385,4430,4370,15295
|
|
20240617,091300,1913117155,4360,4375,4390,4350,11926
|
|
20240617,091200,1860916405,4375,4355,4375,4340,12807
|
|
20240617,091100,1805229285,4360,4360,4385,4335,49403
|
|
20240617,091000,1590412900,4360,4375,4400,4360,26662
|
|
20240617,090900,1473958115,4375,4380,4400,4370,24737
|
|
20240617,090800,1365622770,4375,4410,4415,4375,19145
|
|
20240617,090700,1281598415,4410,4385,4415,4375,32024
|
|
20240617,090600,1141117010,4375,4410,4420,4365,54082
|
|
20240617,090500,904092370,4420,4485,4485,4400,40944
|
|
20240617,090400,722859960,4475,4485,4490,4460,16639
|
|
20240617,090300,648337985,4485,4415,4490,4410,23660
|
|
20240617,090200,542753175,4405,4425,4460,4405,47050
|
|
20240617,090100,334215110,4435,4480,4480,4425,36847
|
|
20240617,090000,170030950,4480,4465,4490,4450,36373
|