706 lines
35 KiB
CSV
706 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,204300,11610689525,4245,4245,4245,4245,38522
|
|
20240619,204200,11610689525,4245,4245,4245,4245,0
|
|
20240619,204100,11610689525,4245,4245,4245,4245,0
|
|
20240619,204000,11610689525,4245,4245,4245,4245,0
|
|
20240619,203900,11610689525,4245,4245,4245,4245,0
|
|
20240619,203800,11610689525,4245,4245,4245,4245,0
|
|
20240619,203700,11610689525,4245,4245,4245,4245,0
|
|
20240619,203600,11610689525,4245,4245,4245,4245,0
|
|
20240619,203500,11610689525,4245,4245,4245,4245,0
|
|
20240619,203400,11610689525,4245,4245,4245,4245,0
|
|
20240619,203300,11610689525,4245,4245,4245,4245,0
|
|
20240619,203200,11610689525,4245,4245,4245,4245,0
|
|
20240619,203100,11610689525,4245,4245,4245,4245,0
|
|
20240619,203000,11610689525,4245,4245,4245,4245,0
|
|
20240619,202900,11610689525,4245,4245,4245,4245,0
|
|
20240619,202800,11610689525,4245,4245,4245,4245,0
|
|
20240619,202700,11610689525,4245,4245,4245,4245,0
|
|
20240619,202600,11610689525,4245,4245,4245,4245,0
|
|
20240619,202500,11610689525,4245,4245,4245,4245,0
|
|
20240619,202400,11610689525,4245,4245,4245,4245,0
|
|
20240619,202300,11610689525,4245,4245,4245,4245,0
|
|
20240619,202200,11610689525,4245,4245,4245,4245,0
|
|
20240619,202100,11610689525,4245,4245,4245,4245,0
|
|
20240619,202000,11610689525,4245,4245,4245,4245,0
|
|
20240619,201900,11610689525,4245,4245,4245,4245,0
|
|
20240619,201800,11610689525,4245,4245,4245,4245,0
|
|
20240619,201700,11610689525,4245,4245,4245,4245,0
|
|
20240619,201600,11610689525,4245,4245,4245,4245,0
|
|
20240619,201500,11610689525,4245,4245,4245,4245,0
|
|
20240619,201400,11610689525,4245,4245,4245,4245,0
|
|
20240619,201300,11610689525,4245,4245,4245,4245,38522
|
|
20240619,201200,11610689525,4245,4245,4245,4245,0
|
|
20240619,201100,11610689525,4245,4245,4245,4245,0
|
|
20240619,201000,11610689525,4245,4245,4245,4245,0
|
|
20240619,200900,11610689525,4245,4245,4245,4245,0
|
|
20240619,200800,11610689525,4245,4245,4245,4245,0
|
|
20240619,200700,11610689525,4245,4245,4245,4245,0
|
|
20240619,200600,11610689525,4245,4245,4245,4245,0
|
|
20240619,200500,11610689525,4245,4245,4245,4245,0
|
|
20240619,200400,11610689525,4245,4245,4245,4245,0
|
|
20240619,200300,11610689525,4245,4245,4245,4245,0
|
|
20240619,200200,11610689525,4245,4245,4245,4245,0
|
|
20240619,200100,11610689525,4245,4245,4245,4245,0
|
|
20240619,200000,11610689525,4245,4245,4245,4245,0
|
|
20240619,195900,11610689525,4245,4245,4245,4245,0
|
|
20240619,195800,11610689525,4245,4245,4245,4245,0
|
|
20240619,195700,11610689525,4245,4245,4245,4245,0
|
|
20240619,195600,11610689525,4245,4245,4245,4245,0
|
|
20240619,195500,11610689525,4245,4245,4245,4245,0
|
|
20240619,195400,11610689525,4245,4245,4245,4245,0
|
|
20240619,195300,11610689525,4245,4245,4245,4245,0
|
|
20240619,195200,11610689525,4245,4245,4245,4245,0
|
|
20240619,195100,11610689525,4245,4245,4245,4245,0
|
|
20240619,195000,11610689525,4245,4245,4245,4245,0
|
|
20240619,194900,11610689525,4245,4245,4245,4245,0
|
|
20240619,194800,11610689525,4245,4245,4245,4245,0
|
|
20240619,194700,11610689525,4245,4245,4245,4245,0
|
|
20240619,194600,11610689525,4245,4245,4245,4245,0
|
|
20240619,194500,11610689525,4245,4245,4245,4245,0
|
|
20240619,194400,11610689525,4245,4245,4245,4245,0
|
|
20240619,194300,11610689525,4245,4245,4245,4245,38522
|
|
20240619,194200,11610689525,4245,4245,4245,4245,0
|
|
20240619,194100,11610689525,4245,4245,4245,4245,0
|
|
20240619,194000,11610689525,4245,4245,4245,4245,0
|
|
20240619,193900,11610689525,4245,4245,4245,4245,0
|
|
20240619,193800,11610689525,4245,4245,4245,4245,0
|
|
20240619,193700,11610689525,4245,4245,4245,4245,0
|
|
20240619,193600,11610689525,4245,4245,4245,4245,0
|
|
20240619,193500,11610689525,4245,4245,4245,4245,0
|
|
20240619,193400,11610689525,4245,4245,4245,4245,0
|
|
20240619,193300,11610689525,4245,4245,4245,4245,0
|
|
20240619,193200,11610689525,4245,4245,4245,4245,0
|
|
20240619,193100,11610689525,4245,4245,4245,4245,0
|
|
20240619,193000,11610689525,4245,4245,4245,4245,0
|
|
20240619,192900,11610689525,4245,4245,4245,4245,0
|
|
20240619,192800,11610689525,4245,4245,4245,4245,0
|
|
20240619,192700,11610689525,4245,4245,4245,4245,0
|
|
20240619,192600,11610689525,4245,4245,4245,4245,0
|
|
20240619,192500,11610689525,4245,4245,4245,4245,0
|
|
20240619,192400,11610689525,4245,4245,4245,4245,0
|
|
20240619,192300,11610689525,4245,4245,4245,4245,0
|
|
20240619,192200,11610689525,4245,4245,4245,4245,0
|
|
20240619,192100,11610689525,4245,4245,4245,4245,0
|
|
20240619,192000,11610689525,4245,4245,4245,4245,0
|
|
20240619,191900,11610689525,4245,4245,4245,4245,0
|
|
20240619,191800,11610689525,4245,4245,4245,4245,0
|
|
20240619,191700,11610689525,4245,4245,4245,4245,0
|
|
20240619,191600,11610689525,4245,4245,4245,4245,0
|
|
20240619,191500,11610689525,4245,4245,4245,4245,0
|
|
20240619,191400,11610689525,4245,4245,4245,4245,0
|
|
20240619,191300,11610689525,4245,4245,4245,4245,38522
|
|
20240619,191200,11610689525,4245,4245,4245,4245,0
|
|
20240619,191100,11610689525,4245,4245,4245,4245,0
|
|
20240619,191000,11610689525,4245,4245,4245,4245,0
|
|
20240619,190900,11610689525,4245,4245,4245,4245,0
|
|
20240619,190800,11610689525,4245,4245,4245,4245,0
|
|
20240619,190700,11610689525,4245,4245,4245,4245,0
|
|
20240619,190600,11610689525,4245,4245,4245,4245,0
|
|
20240619,190500,11610689525,4245,4245,4245,4245,0
|
|
20240619,190400,11610689525,4245,4245,4245,4245,0
|
|
20240619,190300,11610689525,4245,4245,4245,4245,0
|
|
20240619,190200,11610689525,4245,4245,4245,4245,0
|
|
20240619,190100,11610689525,4245,4245,4245,4245,0
|
|
20240619,190000,11610689525,4245,4245,4245,4245,0
|
|
20240619,185900,11610689525,4245,4245,4245,4245,0
|
|
20240619,185800,11610689525,4245,4245,4245,4245,0
|
|
20240619,185700,11610689525,4245,4245,4245,4245,0
|
|
20240619,185600,11610689525,4245,4245,4245,4245,0
|
|
20240619,185500,11610689525,4245,4245,4245,4245,0
|
|
20240619,185400,11610689525,4245,4245,4245,4245,0
|
|
20240619,185300,11610689525,4245,4245,4245,4245,0
|
|
20240619,185200,11610689525,4245,4245,4245,4245,0
|
|
20240619,185100,11610689525,4245,4245,4245,4245,0
|
|
20240619,185000,11610689525,4245,4245,4245,4245,0
|
|
20240619,184900,11610689525,4245,4245,4245,4245,0
|
|
20240619,184800,11610689525,4245,4245,4245,4245,0
|
|
20240619,184700,11610689525,4245,4245,4245,4245,0
|
|
20240619,184600,11610689525,4245,4245,4245,4245,0
|
|
20240619,184500,11610689525,4245,4245,4245,4245,0
|
|
20240619,184400,11610689525,4245,4245,4245,4245,0
|
|
20240619,184300,11610689525,4245,4245,4245,4245,38522
|
|
20240619,184200,11610689525,4245,4245,4245,4245,0
|
|
20240619,184100,11610689525,4245,4245,4245,4245,0
|
|
20240619,184000,11610689525,4245,4245,4245,4245,0
|
|
20240619,183900,11610689525,4245,4245,4245,4245,0
|
|
20240619,183800,11610689525,4245,4245,4245,4245,0
|
|
20240619,183700,11610689525,4245,4245,4245,4245,0
|
|
20240619,183600,11610689525,4245,4245,4245,4245,0
|
|
20240619,183500,11610689525,4245,4245,4245,4245,0
|
|
20240619,183400,11610689525,4245,4245,4245,4245,0
|
|
20240619,183300,11610689525,4245,4245,4245,4245,0
|
|
20240619,183200,11610689525,4245,4245,4245,4245,0
|
|
20240619,183100,11610689525,4245,4245,4245,4245,0
|
|
20240619,183000,11610689525,4245,4245,4245,4245,0
|
|
20240619,182900,11610689525,4245,4245,4245,4245,0
|
|
20240619,182800,11610689525,4245,4245,4245,4245,0
|
|
20240619,182700,11610689525,4245,4245,4245,4245,0
|
|
20240619,182600,11610689525,4245,4245,4245,4245,0
|
|
20240619,182500,11610689525,4245,4245,4245,4245,0
|
|
20240619,182400,11610689525,4245,4245,4245,4245,0
|
|
20240619,182300,11610689525,4245,4245,4245,4245,0
|
|
20240619,182200,11610689525,4245,4245,4245,4245,0
|
|
20240619,182100,11610689525,4245,4245,4245,4245,0
|
|
20240619,182000,11610689525,4245,4245,4245,4245,0
|
|
20240619,181900,11610689525,4245,4245,4245,4245,0
|
|
20240619,181800,11610689525,4245,4245,4245,4245,0
|
|
20240619,181700,11610689525,4245,4245,4245,4245,0
|
|
20240619,181600,11610689525,4245,4245,4245,4245,0
|
|
20240619,181500,11610689525,4245,4245,4245,4245,0
|
|
20240619,181400,11610689525,4245,4245,4245,4245,0
|
|
20240619,181300,11610689525,4245,4245,4245,4245,38522
|
|
20240619,181200,11610689525,4245,4245,4245,4245,0
|
|
20240619,181100,11610689525,4245,4245,4245,4245,0
|
|
20240619,181000,11610689525,4245,4245,4245,4245,0
|
|
20240619,180900,11610689525,4245,4245,4245,4245,0
|
|
20240619,180800,11610689525,4245,4245,4245,4245,0
|
|
20240619,180700,11610689525,4245,4245,4245,4245,0
|
|
20240619,180600,11610689525,4245,4245,4245,4245,0
|
|
20240619,180500,11610689525,4245,4245,4245,4245,0
|
|
20240619,180400,11610689525,4245,4245,4245,4245,0
|
|
20240619,180300,11610689525,4245,4245,4245,4245,0
|
|
20240619,180200,11610689525,4245,4245,4245,4245,0
|
|
20240619,180100,11610689525,4245,4245,4245,4245,0
|
|
20240619,180000,11610689525,4245,4245,4245,4245,0
|
|
20240619,175900,11610689525,4245,4245,4245,4245,0
|
|
20240619,175800,11610689525,4245,4245,4245,4245,0
|
|
20240619,175700,11610689525,4245,4245,4245,4245,0
|
|
20240619,175600,11610689525,4245,4245,4245,4245,0
|
|
20240619,175500,11610689525,4245,4245,4245,4245,0
|
|
20240619,175400,11610689525,4245,4245,4245,4245,0
|
|
20240619,175300,11610689525,4245,4245,4245,4245,0
|
|
20240619,175200,11610689525,4245,4245,4245,4245,0
|
|
20240619,175100,11610689525,4245,4245,4245,4245,0
|
|
20240619,175000,11610689525,4245,4245,4245,4245,0
|
|
20240619,174900,11610689525,4245,4245,4245,4245,0
|
|
20240619,174800,11610689525,4245,4245,4245,4245,0
|
|
20240619,174700,11610689525,4245,4245,4245,4245,0
|
|
20240619,174600,11610689525,4245,4245,4245,4245,0
|
|
20240619,174500,11610689525,4245,4245,4245,4245,0
|
|
20240619,174400,11610689525,4245,4245,4245,4245,0
|
|
20240619,174300,11610689525,4245,4245,4245,4245,38522
|
|
20240619,174200,11610689525,4245,4245,4245,4245,0
|
|
20240619,174100,11610689525,4245,4245,4245,4245,0
|
|
20240619,174000,11610689525,4245,4245,4245,4245,0
|
|
20240619,173900,11610689525,4245,4245,4245,4245,0
|
|
20240619,173800,11610689525,4245,4245,4245,4245,0
|
|
20240619,173700,11610689525,4245,4245,4245,4245,0
|
|
20240619,173600,11610689525,4245,4245,4245,4245,0
|
|
20240619,173500,11610689525,4245,4245,4245,4245,0
|
|
20240619,173400,11610689525,4245,4245,4245,4245,0
|
|
20240619,173300,11610689525,4245,4245,4245,4245,0
|
|
20240619,173200,11610689525,4245,4245,4245,4245,0
|
|
20240619,173100,11610689525,4245,4245,4245,4245,0
|
|
20240619,173000,11610689525,4245,4245,4245,4245,0
|
|
20240619,172900,11610689525,4245,4245,4245,4245,0
|
|
20240619,172800,11610689525,4245,4245,4245,4245,0
|
|
20240619,172700,11610689525,4245,4245,4245,4245,0
|
|
20240619,172600,11610689525,4245,4245,4245,4245,0
|
|
20240619,172500,11610689525,4245,4245,4245,4245,0
|
|
20240619,172400,11610689525,4245,4245,4245,4245,0
|
|
20240619,172300,11610689525,4245,4245,4245,4245,0
|
|
20240619,172200,11610689525,4245,4245,4245,4245,0
|
|
20240619,172100,11610689525,4245,4245,4245,4245,0
|
|
20240619,172000,11610689525,4245,4245,4245,4245,0
|
|
20240619,171900,11610689525,4245,4245,4245,4245,0
|
|
20240619,171800,11610689525,4245,4245,4245,4245,0
|
|
20240619,171700,11610689525,4245,4245,4245,4245,0
|
|
20240619,171600,11610689525,4245,4245,4245,4245,0
|
|
20240619,171500,11610689525,4245,4245,4245,4245,0
|
|
20240619,171400,11610689525,4245,4245,4245,4245,0
|
|
20240619,171300,11610689525,4245,4245,4245,4245,38522
|
|
20240619,171200,11610689525,4245,4245,4245,4245,0
|
|
20240619,171100,11610689525,4245,4245,4245,4245,0
|
|
20240619,171000,11610689525,4245,4245,4245,4245,0
|
|
20240619,170900,11610689525,4245,4245,4245,4245,0
|
|
20240619,170800,11610689525,4245,4245,4245,4245,0
|
|
20240619,170700,11610689525,4245,4245,4245,4245,0
|
|
20240619,170600,11610689525,4245,4245,4245,4245,0
|
|
20240619,170500,11610689525,4245,4245,4245,4245,0
|
|
20240619,170400,11610689525,4245,4245,4245,4245,0
|
|
20240619,170300,11610689525,4245,4245,4245,4245,0
|
|
20240619,170200,11610689525,4245,4245,4245,4245,0
|
|
20240619,170100,11610689525,4245,4245,4245,4245,0
|
|
20240619,170000,11610689525,4245,4245,4245,4245,0
|
|
20240619,165900,11610689525,4245,4245,4245,4245,0
|
|
20240619,165800,11610689525,4245,4245,4245,4245,0
|
|
20240619,165700,11610689525,4245,4245,4245,4245,0
|
|
20240619,165600,11610689525,4245,4245,4245,4245,0
|
|
20240619,165500,11610689525,4245,4245,4245,4245,0
|
|
20240619,165400,11610689525,4245,4245,4245,4245,0
|
|
20240619,165300,11610689525,4245,4245,4245,4245,0
|
|
20240619,165200,11610689525,4245,4245,4245,4245,0
|
|
20240619,165100,11610689525,4245,4245,4245,4245,0
|
|
20240619,165000,11610689525,4245,4245,4245,4245,0
|
|
20240619,164900,11610689525,4245,4245,4245,4245,0
|
|
20240619,164800,11610689525,4245,4245,4245,4245,0
|
|
20240619,164700,11610689525,4245,4245,4245,4245,0
|
|
20240619,164600,11610689525,4245,4245,4245,4245,0
|
|
20240619,164500,11610689525,4245,4245,4245,4245,0
|
|
20240619,164400,11610689525,4245,4245,4245,4245,0
|
|
20240619,164300,11610689525,4245,4245,4245,4245,38522
|
|
20240619,164200,11610689525,4245,4245,4245,4245,0
|
|
20240619,164100,11610689525,4245,4245,4245,4245,0
|
|
20240619,164000,11610689525,4245,4245,4245,4245,0
|
|
20240619,163900,11610689525,4245,4245,4245,4245,0
|
|
20240619,163800,11610689525,4245,4245,4245,4245,0
|
|
20240619,163700,11610689525,4245,4245,4245,4245,0
|
|
20240619,163600,11610689525,4245,4245,4245,4245,0
|
|
20240619,163500,11610689525,4245,4245,4245,4245,0
|
|
20240619,163400,11610689525,4245,4245,4245,4245,0
|
|
20240619,163300,11610689525,4245,4245,4245,4245,0
|
|
20240619,163200,11610689525,4245,4245,4245,4245,0
|
|
20240619,163100,11610689525,4245,4245,4245,4245,0
|
|
20240619,163000,11610689525,4245,4245,4245,4245,0
|
|
20240619,162900,11610689525,4245,4245,4245,4245,0
|
|
20240619,162800,11610689525,4245,4245,4245,4245,0
|
|
20240619,162700,11610689525,4245,4245,4245,4245,0
|
|
20240619,162600,11610689525,4245,4245,4245,4245,0
|
|
20240619,162500,11610689525,4245,4245,4245,4245,0
|
|
20240619,162400,11610689525,4245,4245,4245,4245,0
|
|
20240619,162300,11610689525,4245,4245,4245,4245,0
|
|
20240619,162200,11610689525,4245,4245,4245,4245,0
|
|
20240619,162100,11610689525,4245,4245,4245,4245,0
|
|
20240619,162000,11610689525,4245,4245,4245,4245,0
|
|
20240619,161900,11610689525,4245,4245,4245,4245,0
|
|
20240619,161800,11610689525,4245,4245,4245,4245,0
|
|
20240619,161700,11610689525,4245,4245,4245,4245,0
|
|
20240619,161600,11610689525,4245,4245,4245,4245,0
|
|
20240619,161500,11610689525,4245,4245,4245,4245,0
|
|
20240619,161400,11610689525,4245,4245,4245,4245,0
|
|
20240619,161300,11610689525,4245,4245,4245,4245,38522
|
|
20240619,161200,11610689525,4245,4245,4245,4245,0
|
|
20240619,161100,11610689525,4245,4245,4245,4245,0
|
|
20240619,161000,11610689525,4245,4245,4245,4245,0
|
|
20240619,160900,11610689525,4245,4245,4245,4245,0
|
|
20240619,160800,11610689525,4245,4245,4245,4245,0
|
|
20240619,160700,11610689525,4245,4245,4245,4245,0
|
|
20240619,160600,11610689525,4245,4245,4245,4245,0
|
|
20240619,160500,11610689525,4245,4245,4245,4245,0
|
|
20240619,160400,11610689525,4245,4245,4245,4245,0
|
|
20240619,160300,11610689525,4245,4245,4245,4245,0
|
|
20240619,160200,11610689525,4245,4245,4245,4245,0
|
|
20240619,160100,11610689525,4245,4245,4245,4245,0
|
|
20240619,160000,11610689525,4245,4245,4245,4245,0
|
|
20240619,155900,11610689525,4245,4245,4245,4245,0
|
|
20240619,155800,11610689525,4245,4245,4245,4245,0
|
|
20240619,155700,11610689525,4245,4245,4245,4245,0
|
|
20240619,155600,11610689525,4245,4245,4245,4245,0
|
|
20240619,155500,11610689525,4245,4245,4245,4245,0
|
|
20240619,155400,11610689525,4245,4245,4245,4245,0
|
|
20240619,155300,11610689525,4245,4245,4245,4245,0
|
|
20240619,155200,11610689525,4245,4245,4245,4245,0
|
|
20240619,155100,11610689525,4245,4245,4245,4245,0
|
|
20240619,155000,11610689525,4245,4245,4245,4245,0
|
|
20240619,154900,11610689525,4245,4245,4245,4245,0
|
|
20240619,154800,11610689525,4245,4245,4245,4245,0
|
|
20240619,154700,11610689525,4245,4245,4245,4245,0
|
|
20240619,154600,11610689525,4245,4245,4245,4245,0
|
|
20240619,154500,11610689525,4245,4245,4245,4245,0
|
|
20240619,154400,11610689525,4245,4245,4245,4245,0
|
|
20240619,154300,11610689525,4245,4245,4245,4245,38522
|
|
20240619,154200,11610689525,4245,4245,4245,4245,0
|
|
20240619,154100,11610689525,4245,4245,4245,4245,0
|
|
20240619,154000,11610689525,4245,4245,4245,4245,0
|
|
20240619,153900,11610689525,4245,4245,4245,4245,0
|
|
20240619,153800,11610689525,4245,4245,4245,4245,0
|
|
20240619,153700,11610689525,4245,4245,4245,4245,0
|
|
20240619,153600,11610689525,4245,4245,4245,4245,0
|
|
20240619,153500,11610689525,4245,4245,4245,4245,0
|
|
20240619,153400,11610689525,4245,4245,4245,4245,0
|
|
20240619,153300,11610689525,4245,4245,4245,4245,0
|
|
20240619,153200,11610689525,4245,4245,4245,4245,0
|
|
20240619,153100,11610689525,4245,4245,4245,4245,0
|
|
20240619,153000,11610689525,4245,4245,4245,4245,38522
|
|
20240619,152900,11447163635,4245,4245,4245,4245,0
|
|
20240619,152800,11447163635,4245,4245,4245,4245,0
|
|
20240619,152700,11447163635,4245,4245,4245,4245,0
|
|
20240619,152600,11447163635,4245,4245,4245,4245,0
|
|
20240619,152500,11447163635,4245,4245,4245,4245,0
|
|
20240619,152400,11447163635,4245,4245,4245,4245,0
|
|
20240619,152300,11447163635,4245,4245,4245,4245,0
|
|
20240619,152200,11447163635,4245,4245,4245,4245,0
|
|
20240619,152100,11447163635,4245,4245,4245,4245,0
|
|
20240619,152000,11447163635,4245,4245,4245,4245,0
|
|
20240619,151900,11447163635,4245,4245,4245,4240,4459
|
|
20240619,151800,11428242605,4240,4245,4250,4240,15664
|
|
20240619,151700,11361812035,4250,4245,4250,4245,16555
|
|
20240619,151600,11291517505,4250,4245,4250,4245,3236
|
|
20240619,151500,11277778375,4245,4245,4250,4240,1774
|
|
20240619,151400,11270248870,4245,4245,4245,4240,3759
|
|
20240619,151300,11254298435,4240,4240,4240,4235,5855
|
|
20240619,151200,11229483235,4235,4235,4240,4235,567
|
|
20240619,151100,11227081740,4235,4235,4240,4235,3920
|
|
20240619,151000,11210469100,4240,4240,4240,4240,788
|
|
20240619,150900,11207127980,4240,4235,4240,4235,1102
|
|
20240619,150800,11202458150,4235,4235,4240,4235,2855
|
|
20240619,150700,11190367195,4235,4235,4240,4230,4459
|
|
20240619,150600,11171485565,4235,4230,4240,4230,724
|
|
20240619,150500,11168420445,4230,4230,4240,4230,2874
|
|
20240619,150400,11156247955,4230,4225,4230,4225,3161
|
|
20240619,150300,11142880210,4230,4240,4240,4230,2135
|
|
20240619,150200,11133849110,4230,4240,4240,4230,111
|
|
20240619,150100,11133379570,4235,4240,4245,4235,5391
|
|
20240619,150000,11110545860,4240,4240,4240,4235,437
|
|
20240619,145900,11108693075,4240,4240,4240,4235,1052
|
|
20240619,145800,11104236540,4240,4240,4245,4235,3929
|
|
20240619,145700,11087580860,4250,4240,4250,4240,3318
|
|
20240619,145600,11073497800,4240,4235,4240,4230,1080
|
|
20240619,145500,11068923115,4235,4230,4235,4230,1897
|
|
20240619,145400,11060892605,4235,4230,4235,4230,1081
|
|
20240619,145300,11056317655,4235,4230,4235,4225,5305
|
|
20240619,145200,11033891255,4225,4225,4225,4220,3758
|
|
20240619,145100,11018020360,4225,4225,4225,4220,6744
|
|
20240619,145000,10989537465,4225,4230,4230,4220,5779
|
|
20240619,144900,10965122665,4225,4225,4235,4225,884
|
|
20240619,144800,10961387715,4235,4220,4235,4220,4483
|
|
20240619,144700,10942459910,4220,4225,4225,4220,1265
|
|
20240619,144600,10937115785,4225,4225,4240,4220,1875
|
|
20240619,144500,10929171290,4220,4225,4225,4220,1066
|
|
20240619,144400,10924672250,4240,4240,4240,4220,2137
|
|
20240619,144300,10915652120,4225,4225,4225,4220,2236
|
|
20240619,144200,10906216105,4225,4230,4235,4225,1242
|
|
20240619,144100,10900963150,4235,4245,4245,4235,225
|
|
20240619,144000,10900009755,4235,4235,4240,4235,458
|
|
20240619,143900,10898069375,4235,4240,4240,4235,227
|
|
20240619,143800,10897107030,4245,4245,4245,4245,462
|
|
20240619,143700,10895145840,4220,4230,4230,4220,1258
|
|
20240619,143600,10889830355,4240,4235,4240,4225,1974
|
|
20240619,143500,10881477145,4235,4225,4235,4225,1458
|
|
20240619,143400,10875306450,4230,4230,4230,4230,355
|
|
20240619,143300,10873804800,4230,4230,4230,4225,541
|
|
20240619,143200,10871516500,4230,4230,4230,4230,142
|
|
20240619,143100,10870915840,4220,4225,4230,4220,1637
|
|
20240619,143000,10864001705,4225,4220,4225,4220,3781
|
|
20240619,142900,10848044350,4225,4230,4230,4225,129
|
|
20240619,142800,10847498765,4225,4230,4235,4225,2123
|
|
20240619,142700,10838526195,4230,4235,4235,4230,2371
|
|
20240619,142600,10828493050,4230,4235,4235,4230,1145
|
|
20240619,142500,10823645475,4235,4230,4235,4230,932
|
|
20240619,142400,10819701455,4230,4230,4230,4230,811
|
|
20240619,142300,10816270925,4230,4220,4230,4220,1679
|
|
20240619,142200,10809180525,4215,4220,4220,4215,735
|
|
20240619,142100,10806082385,4220,4220,4230,4220,1367
|
|
20240619,142000,10800310345,4230,4220,4230,4220,548
|
|
20240619,141900,10797992645,4230,4225,4230,4225,2744
|
|
20240619,141800,10786398860,4225,4220,4225,4220,9607
|
|
20240619,141700,10745826240,4215,4220,4220,4215,1221
|
|
20240619,141600,10740675450,4220,4205,4220,4205,8650
|
|
20240619,141500,10704236300,4210,4220,4220,4205,19830
|
|
20240619,141400,10620681010,4225,4235,4240,4225,10167
|
|
20240619,141300,10577677735,4240,4245,4245,4240,81
|
|
20240619,141200,10577334145,4245,4235,4245,4235,2482
|
|
20240619,141100,10566817720,4240,4240,4245,4235,3704
|
|
20240619,141000,10551111910,4245,4240,4245,4240,4304
|
|
20240619,140900,10532842940,4245,4240,4245,4240,2035
|
|
20240619,140800,10524214520,4240,4235,4245,4235,2182
|
|
20240619,140700,10514966275,4240,4235,4245,4235,1562
|
|
20240619,140600,10508348165,4235,4245,4250,4235,12215
|
|
20240619,140500,10456562015,4245,4250,4250,4245,8966
|
|
20240619,140400,10418491100,4250,4255,4255,4250,2476
|
|
20240619,140300,10407968065,4255,4245,4255,4245,66
|
|
20240619,140200,10407687495,4250,4265,4265,4250,17923
|
|
20240619,140100,10331398750,4275,4270,4275,4270,1275
|
|
20240619,140000,10325953040,4275,4270,4275,4270,1983
|
|
20240619,135900,10317483080,4275,4270,4275,4270,391
|
|
20240619,135800,10315812760,4270,4275,4275,4270,1812
|
|
20240619,135700,10308072960,4275,4280,4280,4275,1145
|
|
20240619,135600,10303175735,4275,4275,4275,4275,77
|
|
20240619,135500,10302846560,4280,4275,4280,4270,3210
|
|
20240619,135400,10289133605,4275,4280,4280,4275,236
|
|
20240619,135300,10288124660,4280,4285,4285,4270,575
|
|
20240619,135200,10285661625,4270,4290,4290,4270,3322
|
|
20240619,135100,10271471270,4290,4285,4290,4275,5485
|
|
20240619,135000,10247979580,4285,4285,4290,4285,1223
|
|
20240619,134900,10242738745,4285,4280,4290,4280,2304
|
|
20240619,134800,10232864400,4285,4280,4290,4280,1952
|
|
20240619,134700,10224498870,4280,4280,4285,4280,2487
|
|
20240619,134600,10213854490,4280,4270,4280,4270,2031
|
|
20240619,134500,10205169275,4275,4270,4275,4270,720
|
|
20240619,134400,10202093825,4270,4260,4275,4260,8251
|
|
20240619,134300,10166902930,4260,4260,4260,4260,541
|
|
20240619,134200,10164598270,4260,4260,4260,4250,4660
|
|
20240619,134100,10144781670,4250,4255,4260,4250,1816
|
|
20240619,134000,10137054540,4255,4255,4255,4255,570
|
|
20240619,133900,10134629190,4255,4260,4260,4255,571
|
|
20240619,133800,10132196835,4260,4260,4260,4255,4933
|
|
20240619,133700,10111184345,4260,4260,4260,4255,98
|
|
20240619,133600,10110766915,4260,4260,4260,4260,3
|
|
20240619,133500,10110754135,4260,4260,4260,4255,1598
|
|
20240619,133400,10103949580,4255,4250,4255,4250,798
|
|
20240619,133300,10100555255,4235,4250,4250,4235,2134
|
|
20240619,133200,10091506175,4255,4265,4265,4255,1858
|
|
20240619,133100,10083595905,4260,4260,4260,4260,1055
|
|
20240619,133000,10079101605,4260,4235,4265,4235,6075
|
|
20240619,132900,10053224440,4250,4240,4250,4235,5804
|
|
20240619,132800,10028638920,4240,4245,4245,4240,2385
|
|
20240619,132700,10018525775,4245,4250,4250,4245,618
|
|
20240619,132600,10015899710,4250,4250,4250,4245,1637
|
|
20240619,132500,10008947845,4250,4255,4255,4250,864
|
|
20240619,132400,10005273640,4255,4250,4255,4250,1221
|
|
20240619,132300,10000078785,4245,4255,4255,4240,2057
|
|
20240619,132200,9991336845,4255,4250,4255,4250,1636
|
|
20240619,132100,9984380035,4250,4250,4250,4250,1235
|
|
20240619,132000,9979131285,4250,4250,4250,4250,98
|
|
20240619,131900,9978714785,4240,4250,4250,4240,615
|
|
20240619,131800,9976102680,4245,4245,4245,4245,242
|
|
20240619,131700,9975075390,4245,4245,4245,4240,626
|
|
20240619,131600,9972420520,4245,4250,4250,4245,496
|
|
20240619,131500,9970314735,4250,4245,4250,4240,2353
|
|
20240619,131400,9960330445,4245,4245,4260,4245,219
|
|
20240619,131300,9959400745,4260,4250,4260,4250,562
|
|
20240619,131200,9957012135,4250,4255,4260,4250,1072
|
|
20240619,131100,9952453800,4260,4255,4260,4255,3726
|
|
20240619,131000,9936588970,4255,4260,4260,4255,925
|
|
20240619,130900,9932651050,4255,4250,4255,4250,3798
|
|
20240619,130800,9916497865,4245,4245,4245,4245,642
|
|
20240619,130700,9913772575,4245,4245,4250,4245,884
|
|
20240619,130600,9910018495,4245,4240,4245,4240,2396
|
|
20240619,130500,9899858945,4240,4240,4245,4235,2523
|
|
20240619,130400,9889161100,4240,4240,4240,4230,2519
|
|
20240619,130300,9878492250,4240,4235,4240,4225,2010
|
|
20240619,130200,9869983885,4225,4230,4235,4220,586
|
|
20240619,130100,9867506795,4225,4215,4225,4210,1606
|
|
20240619,130000,9860732910,4210,4215,4215,4210,4753
|
|
20240619,125900,9840722155,4215,4220,4220,4215,7369
|
|
20240619,125800,9809647005,4220,4225,4225,4220,2143
|
|
20240619,125700,9800601920,4225,4220,4225,4220,32
|
|
20240619,125600,9800466870,4220,4245,4245,4220,4236
|
|
20240619,125500,9782553465,4225,4240,4240,4225,1286
|
|
20240619,125400,9777110810,4225,4225,4235,4225,8359
|
|
20240619,125300,9741715265,4225,4240,4250,4220,381
|
|
20240619,125200,9740099565,4240,4245,4245,4240,619
|
|
20240619,125100,9737472510,4220,4220,4245,4220,1639
|
|
20240619,125000,9730555355,4220,4240,4240,4220,260
|
|
20240619,124900,9729456155,4240,4240,4240,4220,4237
|
|
20240619,124800,9711531360,4240,4240,4240,4240,430
|
|
20240619,124700,9709708160,4240,4245,4245,4235,1510
|
|
20240619,124600,9703305200,4240,4240,4240,4235,1641
|
|
20240619,124500,9696348685,4235,4235,4235,4235,254
|
|
20240619,124400,9695272995,4235,4235,4235,4235,1056
|
|
20240619,124300,9690800835,4240,4250,4250,4240,2974
|
|
20240619,124200,9678173045,4250,4250,4250,4250,574
|
|
20240619,124100,9675733545,4250,4215,4250,4215,1975
|
|
20240619,124000,9667378155,4220,4225,4225,4215,2578
|
|
20240619,123900,9656499225,4225,4240,4250,4225,6127
|
|
20240619,123800,9630529055,4250,4250,4250,4250,232
|
|
20240619,123700,9629543055,4240,4250,4255,4240,1815
|
|
20240619,123600,9621841540,4250,4255,4255,4250,870
|
|
20240619,123500,9618142105,4255,4245,4255,4245,429
|
|
20240619,123400,9616319810,4245,4265,4265,4220,13892
|
|
20240619,123300,9557315955,4260,4255,4270,4245,3359
|
|
20240619,123200,9543023235,4260,4240,4260,4240,6768
|
|
20240619,123100,9514228995,4255,4235,4255,4235,3397
|
|
20240619,123000,9499812295,4235,4215,4235,4210,23822
|
|
20240619,122900,9399278830,4215,4200,4215,4200,1967
|
|
20240619,122800,9391005445,4205,4205,4205,4200,4133
|
|
20240619,122700,9373644615,4205,4205,4210,4200,4032
|
|
20240619,122600,9356697715,4205,4200,4210,4200,7513
|
|
20240619,122500,9325103775,4200,4200,4205,4200,10842
|
|
20240619,122400,9279560535,4195,4195,4195,4185,4033
|
|
20240619,122300,9262651870,4195,4185,4195,4180,2916
|
|
20240619,122200,9250448395,4195,4205,4205,4190,5218
|
|
20240619,122100,9228572170,4205,4205,4205,4195,8469
|
|
20240619,122000,9193028985,4200,4190,4205,4190,2344
|
|
20240619,121900,9183187175,4195,4200,4200,4190,2525
|
|
20240619,121800,9172596770,4195,4195,4200,4195,3567
|
|
20240619,121700,9157619750,4195,4200,4200,4180,3653
|
|
20240619,121600,9142338100,4200,4180,4200,4175,5321
|
|
20240619,121500,9120110715,4200,4195,4200,4175,11511
|
|
20240619,121400,9071956045,4195,4195,4200,4185,4745
|
|
20240619,121300,9052073070,4195,4185,4195,4180,16661
|
|
20240619,121200,8982307010,4185,4190,4195,4180,6760
|
|
20240619,121100,8954007670,4190,4195,4200,4185,12531
|
|
20240619,121000,8901480840,4195,4220,4220,4195,25144
|
|
20240619,120900,8795599390,4220,4215,4220,4215,13851
|
|
20240619,120800,8737153895,4220,4215,4220,4200,19819
|
|
20240619,120700,8653795985,4220,4240,4240,4220,15670
|
|
20240619,120600,8587508910,4235,4240,4250,4230,10274
|
|
20240619,120500,8543970005,4240,4260,4265,4240,17414
|
|
20240619,120400,8469914660,4260,4285,4285,4255,7476
|
|
20240619,120300,8438053015,4285,4285,4285,4285,1136
|
|
20240619,120200,8433185255,4285,4285,4285,4285,479
|
|
20240619,120100,8431132740,4285,4285,4285,4280,2329
|
|
20240619,120000,8421159025,4285,4280,4285,4280,96
|
|
20240619,115900,8420747670,4265,4270,4275,4260,4734
|
|
20240619,115800,8400552865,4270,4285,4285,4265,13192
|
|
20240619,115700,8344216670,4285,4290,4290,4285,6557
|
|
20240619,115600,8316100145,4290,4295,4300,4290,3373
|
|
20240619,115500,8301613585,4300,4295,4300,4295,1230
|
|
20240619,115400,8296328460,4295,4300,4300,4290,4680
|
|
20240619,115300,8276223035,4290,4285,4300,4270,42470
|
|
20240619,115200,8094699920,4285,4280,4290,4280,4294
|
|
20240619,115100,8076287625,4275,4310,4310,4270,30804
|
|
20240619,115000,7944100950,4305,4320,4330,4305,22421
|
|
20240619,114900,7847415040,4320,4325,4330,4315,4365
|
|
20240619,114800,7828576560,4330,4320,4330,4320,5000
|
|
20240619,114700,7806954720,4320,4325,4325,4320,5601
|
|
20240619,114600,7782751000,4325,4330,4330,4325,5173
|
|
20240619,114500,7760366105,4330,4325,4350,4320,14294
|
|
20240619,114400,7698522945,4330,4345,4350,4330,7404
|
|
20240619,114300,7666454075,4340,4340,4340,4330,4535
|
|
20240619,114200,7646802125,4335,4345,4345,4335,1944
|
|
20240619,114100,7638363960,4340,4350,4350,4335,19899
|
|
20240619,114000,7551951155,4350,4350,4355,4345,4982
|
|
20240619,113900,7530283440,4345,4350,4350,4345,4840
|
|
20240619,113800,7509229715,4350,4355,4360,4350,5296
|
|
20240619,113700,7486189525,4355,4355,4360,4355,1398
|
|
20240619,113600,7480099430,4355,4345,4360,4345,3252
|
|
20240619,113500,7465940970,4350,4350,4355,4350,3733
|
|
20240619,113400,7449692400,4350,4350,4350,4345,6532
|
|
20240619,113300,7421290945,4345,4345,4350,4340,4340
|
|
20240619,113200,7402428380,4345,4355,4355,4345,12873
|
|
20240619,113100,7346452785,4360,4350,4360,4350,5025
|
|
20240619,113000,7324580140,4355,4350,4360,4350,2395
|
|
20240619,112900,7314155790,4350,4350,4355,4350,4265
|
|
20240619,112800,7295602790,4350,4360,4360,4350,8059
|
|
20240619,112700,7260496445,4355,4360,4360,4355,8547
|
|
20240619,112600,7223231775,4365,4360,4365,4355,4859
|
|
20240619,112500,7202064530,4360,4360,4365,4355,7775
|
|
20240619,112400,7168176250,4355,4365,4365,4355,15564
|
|
20240619,112300,7100324910,4365,4375,4375,4360,7378
|
|
20240619,112200,7068120060,4375,4365,4375,4365,2213
|
|
20240619,112100,7058459540,4380,4380,4380,4365,1942
|
|
20240619,112000,7049970425,4365,4370,4370,4365,4089
|
|
20240619,111900,7032105575,4380,4380,4385,4380,327
|
|
20240619,111800,7030672930,4365,4380,4380,4365,11901
|
|
20240619,111700,6978633050,4380,4385,4390,4380,6621
|
|
20240619,111600,6949620160,4390,4385,4395,4385,2913
|
|
20240619,111500,6936831600,4390,4380,4390,4380,1009
|
|
20240619,111400,6932407065,4380,4390,4390,4380,459
|
|
20240619,111300,6930396275,4390,4380,4390,4375,1618
|
|
20240619,111200,6923309585,4380,4385,4395,4380,6605
|
|
20240619,111100,6894370920,4380,4390,4390,4380,387
|
|
20240619,111000,6892674105,4390,4390,4390,4380,1479
|
|
20240619,110900,6886185925,4395,4385,4395,4385,974
|
|
20240619,110800,6881910445,4395,4390,4400,4385,1636
|
|
20240619,110700,6874728365,4390,4405,4405,4390,15040
|
|
20240619,110600,6808615080,4405,4405,4405,4400,1302
|
|
20240619,110500,6802883290,4400,4400,4405,4400,1871
|
|
20240619,110400,6794648645,4400,4395,4400,4390,13525
|
|
20240619,110300,6735168965,4395,4395,4395,4390,7031
|
|
20240619,110200,6704276615,4395,4390,4395,4385,9058
|
|
20240619,110100,6664498595,4385,4385,4385,4380,687
|
|
20240619,110000,6661488670,4380,4385,4390,4380,5393
|
|
20240619,105900,6637831805,4380,4380,4385,4380,1628
|
|
20240619,105800,6630701150,4380,4375,4380,4375,1693
|
|
20240619,105700,6623286060,4375,4360,4375,4355,1696
|
|
20240619,105600,6615871560,4355,4360,4370,4355,2354
|
|
20240619,105500,6605607525,4380,4360,4380,4360,3255
|
|
20240619,105400,6591415625,4360,4380,4385,4360,7512
|
|
20240619,105300,6558584215,4380,4380,4385,4380,1869
|
|
20240619,105200,6550393970,4380,4370,4385,4365,5003
|
|
20240619,105100,6528483260,4370,4380,4380,4370,739
|
|
20240619,105000,6525253550,4380,4370,4380,4370,934
|
|
20240619,104900,6521168935,4375,4375,4375,4375,413
|
|
20240619,104800,6519362060,4375,4385,4385,4375,1378
|
|
20240619,104700,6513326245,4385,4380,4385,4380,520
|
|
20240619,104600,6511047395,4380,4375,4380,4370,4102
|
|
20240619,104500,6493101335,4375,4380,4380,4375,703
|
|
20240619,104400,6490023335,4380,4390,4390,4380,1936
|
|
20240619,104300,6481540335,4390,4400,4400,4385,6130
|
|
20240619,104200,6454593125,4395,4390,4400,4385,4608
|
|
20240619,104100,6434330475,4395,4390,4400,4390,5724
|
|
20240619,104000,6409184975,4390,4380,4390,4375,11765
|
|
20240619,103900,6357627000,4380,4365,4380,4365,515
|
|
20240619,103800,6355375485,4365,4370,4375,4365,2435
|
|
20240619,103700,6344738975,4370,4360,4370,4350,13901
|
|
20240619,103600,6284097265,4360,4360,4360,4355,5542
|
|
20240619,103500,6259944155,4360,4355,4360,4350,3059
|
|
20240619,103400,6246624450,4355,4355,4360,4355,1358
|
|
20240619,103300,6240710355,4355,4345,4355,4345,3160
|
|
20240619,103200,6226979400,4345,4345,4350,4345,3172
|
|
20240619,103100,6213196035,4350,4350,4350,4345,5252
|
|
20240619,103000,6190362335,4350,4350,4350,4340,9398
|
|
20240619,102900,6149516580,4350,4355,4355,4345,4596
|
|
20240619,102800,6129519715,4355,4350,4365,4350,2127
|
|
20240619,102700,6120266105,4365,4340,4365,4335,9117
|
|
20240619,102600,6080663335,4335,4360,4360,4335,23189
|
|
20240619,102500,5979868735,4355,4380,4385,4350,36445
|
|
20240619,102400,5820959905,4385,4385,4390,4375,4723
|
|
20240619,102300,5800270480,4385,4390,4390,4380,10165
|
|
20240619,102200,5755703255,4390,4395,4395,4385,3382
|
|
20240619,102100,5740854425,4395,4400,4400,4390,3829
|
|
20240619,102000,5724022585,4395,4415,4415,4395,10407
|
|
20240619,101900,5678133265,4415,4410,4415,4395,5345
|
|
20240619,101800,5654568345,4410,4405,4415,4390,6833
|
|
20240619,101700,5624437510,4405,4400,4415,4390,9429
|
|
20240619,101600,5582940350,4400,4390,4435,4380,65002
|
|
20240619,101500,5295808375,4390,4400,4410,4385,8769
|
|
20240619,101400,5257236145,4410,4410,4410,4395,11353
|
|
20240619,101300,5207285370,4405,4410,4415,4405,7677
|
|
20240619,101200,5173426810,4410,4390,4410,4390,31181
|
|
20240619,101100,5036053850,4390,4390,4390,4375,5922
|
|
20240619,101000,5010074155,4390,4390,4390,4375,6288
|
|
20240619,100900,4982523535,4390,4395,4395,4385,13300
|
|
20240619,100800,4924127385,4395,4405,4410,4390,24314
|
|
20240619,100700,4817053880,4405,4390,4405,4390,7531
|
|
20240619,100600,4783896100,4385,4390,4405,4380,17916
|
|
20240619,100500,4705155945,4390,4395,4395,4385,5222
|
|
20240619,100400,4682254795,4395,4375,4400,4375,14494
|
|
20240619,100300,4618563615,4380,4390,4390,4380,12397
|
|
20240619,100200,4564243755,4390,4385,4390,4380,16156
|
|
20240619,100100,4493383800,4385,4390,4395,4385,13790
|
|
20240619,100000,4432850560,4390,4390,4390,4385,6227
|
|
20240619,095900,4405522920,4385,4380,4390,4380,3639
|
|
20240619,095800,4389570130,4380,4380,4390,4375,7738
|
|
20240619,095700,4355668775,4380,4360,4380,4360,3789
|
|
20240619,095600,4339126135,4360,4370,4370,4360,3935
|
|
20240619,095500,4321952460,4370,4385,4385,4365,1851
|
|
20240619,095400,4313870110,4385,4390,4390,4365,13131
|
|
20240619,095300,4256406160,4390,4375,4390,4370,19978
|
|
20240619,095200,4168907650,4380,4375,4380,4370,2905
|
|
20240619,095100,4156196925,4375,4370,4375,4365,4443
|
|
20240619,095000,4136772170,4370,4355,4370,4355,11253
|
|
20240619,094900,4087707000,4355,4365,4370,4350,12318
|
|
20240619,094800,4033994450,4365,4365,4370,4365,2829
|
|
20240619,094700,4021639105,4360,4380,4385,4360,23955
|
|
20240619,094600,3916941415,4380,4400,4400,4380,10253
|
|
20240619,094500,3871968250,4390,4395,4400,4385,23710
|
|
20240619,094400,3767787035,4395,4380,4400,4370,13263
|
|
20240619,094300,3709570420,4375,4395,4395,4370,27892
|
|
20240619,094200,3587329140,4390,4415,4420,4390,24079
|
|
20240619,094100,3481174655,4415,4405,4420,4395,49634
|
|
20240619,094000,3262273450,4400,4350,4410,4350,68740
|
|
20240619,093900,2960623270,4350,4360,4365,4350,9528
|
|
20240619,093800,2919122830,4365,4345,4370,4340,19088
|
|
20240619,093700,2835977395,4350,4360,4360,4330,19687
|
|
20240619,093600,2750418045,4350,4355,4370,4335,12607
|
|
20240619,093500,2695598805,4355,4360,4370,4350,6287
|
|
20240619,093400,2668190500,4370,4350,4370,4345,8583
|
|
20240619,093300,2630788045,4345,4390,4395,4345,48368
|
|
20240619,093200,2418700780,4385,4380,4395,4375,22707
|
|
20240619,093100,2319159335,4385,4320,4400,4320,113347
|
|
20240619,093000,1824199420,4315,4315,4320,4310,3007
|
|
20240619,092900,1811223965,4315,4305,4320,4305,11664
|
|
20240619,092800,1760923735,4305,4320,4320,4305,14056
|
|
20240619,092700,1700267010,4320,4310,4325,4305,19508
|
|
20240619,092600,1616111780,4305,4290,4310,4290,9713
|
|
20240619,092500,1574322600,4290,4285,4290,4280,2161
|
|
20240619,092400,1565061555,4285,4275,4285,4275,2014
|
|
20240619,092300,1556439765,4265,4255,4265,4255,1576
|
|
20240619,092200,1549718225,4255,4280,4280,4255,1744
|
|
20240619,092100,1542267000,4275,4300,4310,4260,19020
|
|
20240619,092000,1460992065,4300,4255,4325,4255,37582
|
|
20240619,091900,1299597605,4255,4225,4255,4225,8246
|
|
20240619,091800,1264633025,4215,4200,4220,4195,5635
|
|
20240619,091700,1240892640,4200,4200,4210,4200,3679
|
|
20240619,091600,1225435180,4200,4215,4215,4200,6622
|
|
20240619,091500,1197581800,4210,4205,4215,4180,4682
|
|
20240619,091400,1177927225,4205,4200,4205,4180,7991
|
|
20240619,091300,1144428790,4205,4210,4210,4170,11918
|
|
20240619,091200,1094547235,4200,4205,4235,4200,18097
|
|
20240619,091100,1018272585,4215,4180,4215,4175,16437
|
|
20240619,091000,949407190,4180,4200,4205,4180,14178
|
|
20240619,090900,889977345,4215,4220,4225,4200,10929
|
|
20240619,090800,843997490,4220,4230,4230,4215,4342
|
|
20240619,090700,825663815,4230,4210,4230,4210,1906
|
|
20240619,090600,817609260,4210,4230,4245,4195,13187
|
|
20240619,090500,762000130,4225,4195,4230,4195,16986
|
|
20240619,090400,690368275,4200,4240,4245,4200,30671
|
|
20240619,090300,561115965,4240,4260,4275,4240,22721
|
|
20240619,090200,464462330,4260,4280,4305,4260,38536
|
|
20240619,090100,298960700,4260,4245,4285,4240,23416
|
|
20240619,090000,199035250,4245,4285,4285,4240,41093
|