706 lines
35 KiB
CSV
706 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,204300,9516517155,3990,3990,3990,3990,25405
|
|
20240621,204200,9516517155,3990,3990,3990,3990,0
|
|
20240621,204100,9516517155,3990,3990,3990,3990,0
|
|
20240621,204000,9516517155,3990,3990,3990,3990,0
|
|
20240621,203900,9516517155,3990,3990,3990,3990,0
|
|
20240621,203800,9516517155,3990,3990,3990,3990,0
|
|
20240621,203700,9516517155,3990,3990,3990,3990,0
|
|
20240621,203600,9516517155,3990,3990,3990,3990,0
|
|
20240621,203500,9516517155,3990,3990,3990,3990,0
|
|
20240621,203400,9516517155,3990,3990,3990,3990,0
|
|
20240621,203300,9516517155,3990,3990,3990,3990,0
|
|
20240621,203200,9516517155,3990,3990,3990,3990,0
|
|
20240621,203100,9516517155,3990,3990,3990,3990,0
|
|
20240621,203000,9516517155,3990,3990,3990,3990,0
|
|
20240621,202900,9516517155,3990,3990,3990,3990,0
|
|
20240621,202800,9516517155,3990,3990,3990,3990,0
|
|
20240621,202700,9516517155,3990,3990,3990,3990,0
|
|
20240621,202600,9516517155,3990,3990,3990,3990,0
|
|
20240621,202500,9516517155,3990,3990,3990,3990,0
|
|
20240621,202400,9516517155,3990,3990,3990,3990,0
|
|
20240621,202300,9516517155,3990,3990,3990,3990,0
|
|
20240621,202200,9516517155,3990,3990,3990,3990,0
|
|
20240621,202100,9516517155,3990,3990,3990,3990,0
|
|
20240621,202000,9516517155,3990,3990,3990,3990,0
|
|
20240621,201900,9516517155,3990,3990,3990,3990,0
|
|
20240621,201800,9516517155,3990,3990,3990,3990,0
|
|
20240621,201700,9516517155,3990,3990,3990,3990,0
|
|
20240621,201600,9516517155,3990,3990,3990,3990,0
|
|
20240621,201500,9516517155,3990,3990,3990,3990,0
|
|
20240621,201400,9516517155,3990,3990,3990,3990,0
|
|
20240621,201300,9516517155,3990,3990,3990,3990,25405
|
|
20240621,201200,9516517155,3990,3990,3990,3990,0
|
|
20240621,201100,9516517155,3990,3990,3990,3990,0
|
|
20240621,201000,9516517155,3990,3990,3990,3990,0
|
|
20240621,200900,9516517155,3990,3990,3990,3990,0
|
|
20240621,200800,9516517155,3990,3990,3990,3990,0
|
|
20240621,200700,9516517155,3990,3990,3990,3990,0
|
|
20240621,200600,9516517155,3990,3990,3990,3990,0
|
|
20240621,200500,9516517155,3990,3990,3990,3990,0
|
|
20240621,200400,9516517155,3990,3990,3990,3990,0
|
|
20240621,200300,9516517155,3990,3990,3990,3990,0
|
|
20240621,200200,9516517155,3990,3990,3990,3990,0
|
|
20240621,200100,9516517155,3990,3990,3990,3990,0
|
|
20240621,200000,9516517155,3990,3990,3990,3990,0
|
|
20240621,195900,9516517155,3990,3990,3990,3990,0
|
|
20240621,195800,9516517155,3990,3990,3990,3990,0
|
|
20240621,195700,9516517155,3990,3990,3990,3990,0
|
|
20240621,195600,9516517155,3990,3990,3990,3990,0
|
|
20240621,195500,9516517155,3990,3990,3990,3990,0
|
|
20240621,195400,9516517155,3990,3990,3990,3990,0
|
|
20240621,195300,9516517155,3990,3990,3990,3990,0
|
|
20240621,195200,9516517155,3990,3990,3990,3990,0
|
|
20240621,195100,9516517155,3990,3990,3990,3990,0
|
|
20240621,195000,9516517155,3990,3990,3990,3990,0
|
|
20240621,194900,9516517155,3990,3990,3990,3990,0
|
|
20240621,194800,9516517155,3990,3990,3990,3990,0
|
|
20240621,194700,9516517155,3990,3990,3990,3990,0
|
|
20240621,194600,9516517155,3990,3990,3990,3990,0
|
|
20240621,194500,9516517155,3990,3990,3990,3990,0
|
|
20240621,194400,9516517155,3990,3990,3990,3990,0
|
|
20240621,194300,9516517155,3990,3990,3990,3990,25405
|
|
20240621,194200,9516517155,3990,3990,3990,3990,0
|
|
20240621,194100,9516517155,3990,3990,3990,3990,0
|
|
20240621,194000,9516517155,3990,3990,3990,3990,0
|
|
20240621,193900,9516517155,3990,3990,3990,3990,0
|
|
20240621,193800,9516517155,3990,3990,3990,3990,0
|
|
20240621,193700,9516517155,3990,3990,3990,3990,0
|
|
20240621,193600,9516517155,3990,3990,3990,3990,0
|
|
20240621,193500,9516517155,3990,3990,3990,3990,0
|
|
20240621,193400,9516517155,3990,3990,3990,3990,0
|
|
20240621,193300,9516517155,3990,3990,3990,3990,0
|
|
20240621,193200,9516517155,3990,3990,3990,3990,0
|
|
20240621,193100,9516517155,3990,3990,3990,3990,0
|
|
20240621,193000,9516517155,3990,3990,3990,3990,0
|
|
20240621,192900,9516517155,3990,3990,3990,3990,0
|
|
20240621,192800,9516517155,3990,3990,3990,3990,0
|
|
20240621,192700,9516517155,3990,3990,3990,3990,0
|
|
20240621,192600,9516517155,3990,3990,3990,3990,0
|
|
20240621,192500,9516517155,3990,3990,3990,3990,0
|
|
20240621,192400,9516517155,3990,3990,3990,3990,0
|
|
20240621,192300,9516517155,3990,3990,3990,3990,0
|
|
20240621,192200,9516517155,3990,3990,3990,3990,0
|
|
20240621,192100,9516517155,3990,3990,3990,3990,0
|
|
20240621,192000,9516517155,3990,3990,3990,3990,0
|
|
20240621,191900,9516517155,3990,3990,3990,3990,0
|
|
20240621,191800,9516517155,3990,3990,3990,3990,0
|
|
20240621,191700,9516517155,3990,3990,3990,3990,0
|
|
20240621,191600,9516517155,3990,3990,3990,3990,0
|
|
20240621,191500,9516517155,3990,3990,3990,3990,0
|
|
20240621,191400,9516517155,3990,3990,3990,3990,0
|
|
20240621,191300,9516517155,3990,3990,3990,3990,25405
|
|
20240621,191200,9516517155,3990,3990,3990,3990,0
|
|
20240621,191100,9516517155,3990,3990,3990,3990,0
|
|
20240621,191000,9516517155,3990,3990,3990,3990,0
|
|
20240621,190900,9516517155,3990,3990,3990,3990,0
|
|
20240621,190800,9516517155,3990,3990,3990,3990,0
|
|
20240621,190700,9516517155,3990,3990,3990,3990,0
|
|
20240621,190600,9516517155,3990,3990,3990,3990,0
|
|
20240621,190500,9516517155,3990,3990,3990,3990,0
|
|
20240621,190400,9516517155,3990,3990,3990,3990,0
|
|
20240621,190300,9516517155,3990,3990,3990,3990,0
|
|
20240621,190200,9516517155,3990,3990,3990,3990,0
|
|
20240621,190100,9516517155,3990,3990,3990,3990,0
|
|
20240621,190000,9516517155,3990,3990,3990,3990,0
|
|
20240621,185900,9516517155,3990,3990,3990,3990,0
|
|
20240621,185800,9516517155,3990,3990,3990,3990,0
|
|
20240621,185700,9516517155,3990,3990,3990,3990,0
|
|
20240621,185600,9516517155,3990,3990,3990,3990,0
|
|
20240621,185500,9516517155,3990,3990,3990,3990,0
|
|
20240621,185400,9516517155,3990,3990,3990,3990,0
|
|
20240621,185300,9516517155,3990,3990,3990,3990,0
|
|
20240621,185200,9516517155,3990,3990,3990,3990,0
|
|
20240621,185100,9516517155,3990,3990,3990,3990,0
|
|
20240621,185000,9516517155,3990,3990,3990,3990,0
|
|
20240621,184900,9516517155,3990,3990,3990,3990,0
|
|
20240621,184800,9516517155,3990,3990,3990,3990,0
|
|
20240621,184700,9516517155,3990,3990,3990,3990,0
|
|
20240621,184600,9516517155,3990,3990,3990,3990,0
|
|
20240621,184500,9516517155,3990,3990,3990,3990,0
|
|
20240621,184400,9516517155,3990,3990,3990,3990,0
|
|
20240621,184300,9516517155,3990,3990,3990,3990,25405
|
|
20240621,184200,9516517155,3990,3990,3990,3990,0
|
|
20240621,184100,9516517155,3990,3990,3990,3990,0
|
|
20240621,184000,9516517155,3990,3990,3990,3990,0
|
|
20240621,183900,9516517155,3990,3990,3990,3990,0
|
|
20240621,183800,9516517155,3990,3990,3990,3990,0
|
|
20240621,183700,9516517155,3990,3990,3990,3990,0
|
|
20240621,183600,9516517155,3990,3990,3990,3990,0
|
|
20240621,183500,9516517155,3990,3990,3990,3990,0
|
|
20240621,183400,9516517155,3990,3990,3990,3990,0
|
|
20240621,183300,9516517155,3990,3990,3990,3990,0
|
|
20240621,183200,9516517155,3990,3990,3990,3990,0
|
|
20240621,183100,9516517155,3990,3990,3990,3990,0
|
|
20240621,183000,9516517155,3990,3990,3990,3990,0
|
|
20240621,182900,9516517155,3990,3990,3990,3990,0
|
|
20240621,182800,9516517155,3990,3990,3990,3990,0
|
|
20240621,182700,9516517155,3990,3990,3990,3990,0
|
|
20240621,182600,9516517155,3990,3990,3990,3990,0
|
|
20240621,182500,9516517155,3990,3990,3990,3990,0
|
|
20240621,182400,9516517155,3990,3990,3990,3990,0
|
|
20240621,182300,9516517155,3990,3990,3990,3990,0
|
|
20240621,182200,9516517155,3990,3990,3990,3990,0
|
|
20240621,182100,9516517155,3990,3990,3990,3990,0
|
|
20240621,182000,9516517155,3990,3990,3990,3990,0
|
|
20240621,181900,9516517155,3990,3990,3990,3990,0
|
|
20240621,181800,9516517155,3990,3990,3990,3990,0
|
|
20240621,181700,9516517155,3990,3990,3990,3990,0
|
|
20240621,181600,9516517155,3990,3990,3990,3990,0
|
|
20240621,181500,9516517155,3990,3990,3990,3990,0
|
|
20240621,181400,9516517155,3990,3990,3990,3990,0
|
|
20240621,181300,9516517155,3990,3990,3990,3990,25405
|
|
20240621,181200,9516517155,3990,3990,3990,3990,0
|
|
20240621,181100,9516517155,3990,3990,3990,3990,0
|
|
20240621,181000,9516517155,3990,3990,3990,3990,0
|
|
20240621,180900,9516517155,3990,3990,3990,3990,0
|
|
20240621,180800,9516517155,3990,3990,3990,3990,0
|
|
20240621,180700,9516517155,3990,3990,3990,3990,0
|
|
20240621,180600,9516517155,3990,3990,3990,3990,0
|
|
20240621,180500,9516517155,3990,3990,3990,3990,0
|
|
20240621,180400,9516517155,3990,3990,3990,3990,0
|
|
20240621,180300,9516517155,3990,3990,3990,3990,0
|
|
20240621,180200,9516517155,3990,3990,3990,3990,0
|
|
20240621,180100,9516517155,3990,3990,3990,3990,0
|
|
20240621,180000,9516517155,3990,3990,3990,3990,0
|
|
20240621,175900,9516517155,3990,3990,3990,3990,0
|
|
20240621,175800,9516517155,3990,3990,3990,3990,0
|
|
20240621,175700,9516517155,3990,3990,3990,3990,0
|
|
20240621,175600,9516517155,3990,3990,3990,3990,0
|
|
20240621,175500,9516517155,3990,3990,3990,3990,0
|
|
20240621,175400,9516517155,3990,3990,3990,3990,0
|
|
20240621,175300,9516517155,3990,3990,3990,3990,0
|
|
20240621,175200,9516517155,3990,3990,3990,3990,0
|
|
20240621,175100,9516517155,3990,3990,3990,3990,0
|
|
20240621,175000,9516517155,3990,3990,3990,3990,0
|
|
20240621,174900,9516517155,3990,3990,3990,3990,0
|
|
20240621,174800,9516517155,3990,3990,3990,3990,0
|
|
20240621,174700,9516517155,3990,3990,3990,3990,0
|
|
20240621,174600,9516517155,3990,3990,3990,3990,0
|
|
20240621,174500,9516517155,3990,3990,3990,3990,0
|
|
20240621,174400,9516517155,3990,3990,3990,3990,0
|
|
20240621,174300,9516517155,3990,3990,3990,3990,25405
|
|
20240621,174200,9516517155,3990,3990,3990,3990,0
|
|
20240621,174100,9516517155,3990,3990,3990,3990,0
|
|
20240621,174000,9516517155,3990,3990,3990,3990,0
|
|
20240621,173900,9516517155,3990,3990,3990,3990,0
|
|
20240621,173800,9516517155,3990,3990,3990,3990,0
|
|
20240621,173700,9516517155,3990,3990,3990,3990,0
|
|
20240621,173600,9516517155,3990,3990,3990,3990,0
|
|
20240621,173500,9516517155,3990,3990,3990,3990,0
|
|
20240621,173400,9516517155,3990,3990,3990,3990,0
|
|
20240621,173300,9516517155,3990,3990,3990,3990,0
|
|
20240621,173200,9516517155,3990,3990,3990,3990,0
|
|
20240621,173100,9516517155,3990,3990,3990,3990,0
|
|
20240621,173000,9516517155,3990,3990,3990,3990,0
|
|
20240621,172900,9516517155,3990,3990,3990,3990,0
|
|
20240621,172800,9516517155,3990,3990,3990,3990,0
|
|
20240621,172700,9516517155,3990,3990,3990,3990,0
|
|
20240621,172600,9516517155,3990,3990,3990,3990,0
|
|
20240621,172500,9516517155,3990,3990,3990,3990,0
|
|
20240621,172400,9516517155,3990,3990,3990,3990,0
|
|
20240621,172300,9516517155,3990,3990,3990,3990,0
|
|
20240621,172200,9516517155,3990,3990,3990,3990,0
|
|
20240621,172100,9516517155,3990,3990,3990,3990,0
|
|
20240621,172000,9516517155,3990,3990,3990,3990,0
|
|
20240621,171900,9516517155,3990,3990,3990,3990,0
|
|
20240621,171800,9516517155,3990,3990,3990,3990,0
|
|
20240621,171700,9516517155,3990,3990,3990,3990,0
|
|
20240621,171600,9516517155,3990,3990,3990,3990,0
|
|
20240621,171500,9516517155,3990,3990,3990,3990,0
|
|
20240621,171400,9516517155,3990,3990,3990,3990,0
|
|
20240621,171300,9516517155,3990,3990,3990,3990,25405
|
|
20240621,171200,9516517155,3990,3990,3990,3990,0
|
|
20240621,171100,9516517155,3990,3990,3990,3990,0
|
|
20240621,171000,9516517155,3990,3990,3990,3990,0
|
|
20240621,170900,9516517155,3990,3990,3990,3990,0
|
|
20240621,170800,9516517155,3990,3990,3990,3990,0
|
|
20240621,170700,9516517155,3990,3990,3990,3990,0
|
|
20240621,170600,9516517155,3990,3990,3990,3990,0
|
|
20240621,170500,9516517155,3990,3990,3990,3990,0
|
|
20240621,170400,9516517155,3990,3990,3990,3990,0
|
|
20240621,170300,9516517155,3990,3990,3990,3990,0
|
|
20240621,170200,9516517155,3990,3990,3990,3990,0
|
|
20240621,170100,9516517155,3990,3990,3990,3990,0
|
|
20240621,170000,9516517155,3990,3990,3990,3990,0
|
|
20240621,165900,9516517155,3990,3990,3990,3990,0
|
|
20240621,165800,9516517155,3990,3990,3990,3990,0
|
|
20240621,165700,9516517155,3990,3990,3990,3990,0
|
|
20240621,165600,9516517155,3990,3990,3990,3990,0
|
|
20240621,165500,9516517155,3990,3990,3990,3990,0
|
|
20240621,165400,9516517155,3990,3990,3990,3990,0
|
|
20240621,165300,9516517155,3990,3990,3990,3990,0
|
|
20240621,165200,9516517155,3990,3990,3990,3990,0
|
|
20240621,165100,9516517155,3990,3990,3990,3990,0
|
|
20240621,165000,9516517155,3990,3990,3990,3990,0
|
|
20240621,164900,9516517155,3990,3990,3990,3990,0
|
|
20240621,164800,9516517155,3990,3990,3990,3990,0
|
|
20240621,164700,9516517155,3990,3990,3990,3990,0
|
|
20240621,164600,9516517155,3990,3990,3990,3990,0
|
|
20240621,164500,9516517155,3990,3990,3990,3990,0
|
|
20240621,164400,9516517155,3990,3990,3990,3990,0
|
|
20240621,164300,9516517155,3990,3990,3990,3990,25405
|
|
20240621,164200,9516517155,3990,3990,3990,3990,0
|
|
20240621,164100,9516517155,3990,3990,3990,3990,0
|
|
20240621,164000,9516517155,3990,3990,3990,3990,0
|
|
20240621,163900,9516517155,3990,3990,3990,3990,0
|
|
20240621,163800,9516517155,3990,3990,3990,3990,0
|
|
20240621,163700,9516517155,3990,3990,3990,3990,0
|
|
20240621,163600,9516517155,3990,3990,3990,3990,0
|
|
20240621,163500,9516517155,3990,3990,3990,3990,0
|
|
20240621,163400,9516517155,3990,3990,3990,3990,0
|
|
20240621,163300,9516517155,3990,3990,3990,3990,0
|
|
20240621,163200,9516517155,3990,3990,3990,3990,0
|
|
20240621,163100,9516517155,3990,3990,3990,3990,0
|
|
20240621,163000,9516517155,3990,3990,3990,3990,0
|
|
20240621,162900,9516517155,3990,3990,3990,3990,0
|
|
20240621,162800,9516517155,3990,3990,3990,3990,0
|
|
20240621,162700,9516517155,3990,3990,3990,3990,0
|
|
20240621,162600,9516517155,3990,3990,3990,3990,0
|
|
20240621,162500,9516517155,3990,3990,3990,3990,0
|
|
20240621,162400,9516517155,3990,3990,3990,3990,0
|
|
20240621,162300,9516517155,3990,3990,3990,3990,0
|
|
20240621,162200,9516517155,3990,3990,3990,3990,0
|
|
20240621,162100,9516517155,3990,3990,3990,3990,0
|
|
20240621,162000,9516517155,3990,3990,3990,3990,0
|
|
20240621,161900,9516517155,3990,3990,3990,3990,0
|
|
20240621,161800,9516517155,3990,3990,3990,3990,0
|
|
20240621,161700,9516517155,3990,3990,3990,3990,0
|
|
20240621,161600,9516517155,3990,3990,3990,3990,0
|
|
20240621,161500,9516517155,3990,3990,3990,3990,0
|
|
20240621,161400,9516517155,3990,3990,3990,3990,0
|
|
20240621,161300,9516517155,3990,3990,3990,3990,25405
|
|
20240621,161200,9516517155,3990,3990,3990,3990,0
|
|
20240621,161100,9516517155,3990,3990,3990,3990,0
|
|
20240621,161000,9516517155,3990,3990,3990,3990,0
|
|
20240621,160900,9516517155,3990,3990,3990,3990,0
|
|
20240621,160800,9516517155,3990,3990,3990,3990,0
|
|
20240621,160700,9516517155,3990,3990,3990,3990,0
|
|
20240621,160600,9516517155,3990,3990,3990,3990,0
|
|
20240621,160500,9516517155,3990,3990,3990,3990,0
|
|
20240621,160400,9516517155,3990,3990,3990,3990,0
|
|
20240621,160300,9516517155,3990,3990,3990,3990,0
|
|
20240621,160200,9516517155,3990,3990,3990,3990,0
|
|
20240621,160100,9516517155,3990,3990,3990,3990,0
|
|
20240621,160000,9516517155,3990,3990,3990,3990,0
|
|
20240621,155900,9516517155,3990,3990,3990,3990,0
|
|
20240621,155800,9516517155,3990,3990,3990,3990,0
|
|
20240621,155700,9516517155,3990,3990,3990,3990,0
|
|
20240621,155600,9516517155,3990,3990,3990,3990,0
|
|
20240621,155500,9516517155,3990,3990,3990,3990,0
|
|
20240621,155400,9516517155,3990,3990,3990,3990,0
|
|
20240621,155300,9516517155,3990,3990,3990,3990,0
|
|
20240621,155200,9516517155,3990,3990,3990,3990,0
|
|
20240621,155100,9516517155,3990,3990,3990,3990,0
|
|
20240621,155000,9516517155,3990,3990,3990,3990,0
|
|
20240621,154900,9516517155,3990,3990,3990,3990,0
|
|
20240621,154800,9516517155,3990,3990,3990,3990,0
|
|
20240621,154700,9516517155,3990,3990,3990,3990,0
|
|
20240621,154600,9516517155,3990,3990,3990,3990,0
|
|
20240621,154500,9516517155,3990,3990,3990,3990,0
|
|
20240621,154400,9516517155,3990,3990,3990,3990,0
|
|
20240621,154300,9516517155,3990,3990,3990,3990,25405
|
|
20240621,154200,9516517155,3990,3990,3990,3990,0
|
|
20240621,154100,9516517155,3990,3990,3990,3990,0
|
|
20240621,154000,9516517155,3990,3990,3990,3990,0
|
|
20240621,153900,9516517155,3990,3990,3990,3990,0
|
|
20240621,153800,9516517155,3990,3990,3990,3990,0
|
|
20240621,153700,9516517155,3990,3990,3990,3990,0
|
|
20240621,153600,9516517155,3990,3990,3990,3990,0
|
|
20240621,153500,9516517155,3990,3990,3990,3990,0
|
|
20240621,153400,9516517155,3990,3990,3990,3990,0
|
|
20240621,153300,9516517155,3990,3990,3990,3990,0
|
|
20240621,153200,9516517155,3990,3990,3990,3990,0
|
|
20240621,153100,9516517155,3990,3990,3990,3990,0
|
|
20240621,153000,9516517155,3990,3990,3990,3990,25405
|
|
20240621,152900,9415151205,4000,4000,4000,4000,0
|
|
20240621,152800,9415151205,4000,4000,4000,4000,0
|
|
20240621,152700,9415151205,4000,4000,4000,4000,0
|
|
20240621,152600,9415151205,4000,4000,4000,4000,0
|
|
20240621,152500,9415151205,4000,4000,4000,4000,0
|
|
20240621,152400,9415151205,4000,4000,4000,4000,0
|
|
20240621,152300,9415151205,4000,4000,4000,4000,0
|
|
20240621,152200,9415151205,4000,4000,4000,4000,0
|
|
20240621,152100,9415151205,4000,4000,4000,4000,0
|
|
20240621,152000,9415151205,4000,4000,4000,4000,0
|
|
20240621,151900,9415151205,4000,3990,4000,3990,5378
|
|
20240621,151800,9393675465,3995,3985,3995,3985,2171
|
|
20240621,151700,9385011030,3990,3995,4000,3990,11745
|
|
20240621,151600,9338094400,3995,4005,4005,3995,5110
|
|
20240621,151500,9317660000,4000,3995,4005,3995,5813
|
|
20240621,151400,9294412105,4000,4000,4000,3990,5333
|
|
20240621,151300,9273110200,4000,3985,4000,3985,4418
|
|
20240621,151200,9255478510,3985,3985,3990,3980,3887
|
|
20240621,151100,9239991245,3985,3990,3990,3985,3433
|
|
20240621,151000,9226307295,3990,3990,3995,3980,4050
|
|
20240621,150900,9210160210,3990,3990,3995,3990,4783
|
|
20240621,150800,9191073795,3990,3995,4000,3990,2472
|
|
20240621,150700,9181197850,4000,3990,4000,3990,6563
|
|
20240621,150600,9154973145,3995,3995,4000,3995,4319
|
|
20240621,150500,9137718640,3995,3995,4000,3995,3148
|
|
20240621,150400,9125134055,4000,4010,4010,4000,6874
|
|
20240621,150300,9097605620,4010,4000,4010,4000,10930
|
|
20240621,150200,9053828790,4000,3995,4005,3985,15009
|
|
20240621,150100,8993816865,4000,3975,4000,3975,19589
|
|
20240621,150000,8915667045,3975,3980,3985,3975,4378
|
|
20240621,145900,8898240385,3980,3975,3980,3970,9744
|
|
20240621,145800,8859515435,3975,3975,3985,3975,2302
|
|
20240621,145700,8850354915,3975,3980,3980,3975,2771
|
|
20240621,145600,8839336930,3970,3970,3985,3965,8493
|
|
20240621,145500,8805567985,3970,3970,3970,3960,2721
|
|
20240621,145400,8794767910,3970,3955,3970,3955,8687
|
|
20240621,145300,8760311530,3955,3960,3960,3955,3945
|
|
20240621,145200,8744695740,3960,3960,3965,3960,2031
|
|
20240621,145100,8736652865,3960,3965,3970,3960,1997
|
|
20240621,145000,8728743085,3970,3965,3970,3960,1779
|
|
20240621,144900,8721696785,3960,3955,3960,3955,2053
|
|
20240621,144800,8713573185,3955,3955,3960,3955,1837
|
|
20240621,144700,8706307700,3955,3955,3965,3955,1098
|
|
20240621,144600,8701962325,3955,3960,3965,3955,1432
|
|
20240621,144500,8696294370,3960,3960,3965,3960,2029
|
|
20240621,144400,8688258580,3965,3970,3970,3960,1875
|
|
20240621,144300,8680822975,3970,3965,3975,3965,3248
|
|
20240621,144200,8667934535,3965,3950,3965,3950,1375
|
|
20240621,144100,8662493760,3955,3960,3965,3950,5876
|
|
20240621,144000,8639251885,3960,3955,3970,3945,3975
|
|
20240621,143900,8623504180,3945,3945,3955,3945,3360
|
|
20240621,143800,8610236780,3945,3945,3950,3940,2110
|
|
20240621,143700,8601913440,3950,3950,3950,3945,1330
|
|
20240621,143600,8596663705,3945,3945,3950,3940,1708
|
|
20240621,143500,8589923250,3950,3940,3950,3935,11920
|
|
20240621,143400,8542951730,3945,3945,3945,3940,2425
|
|
20240621,143300,8533396735,3940,3950,3950,3940,2029
|
|
20240621,143200,8525396590,3950,3945,3950,3935,1639
|
|
20240621,143100,8518935360,3945,3940,3950,3935,4824
|
|
20240621,143000,8499917410,3940,3935,3940,3930,3078
|
|
20240621,142900,8487812185,3930,3915,3935,3915,4328
|
|
20240621,142800,8470817190,3915,3920,3920,3915,889
|
|
20240621,142700,8467334930,3920,3915,3920,3910,2639
|
|
20240621,142600,8457004085,3920,3920,3920,3905,4207
|
|
20240621,142500,8440524785,3920,3915,3920,3910,4242
|
|
20240621,142400,8423919635,3910,3910,3915,3905,2074
|
|
20240621,142300,8415812815,3910,3915,3920,3905,6802
|
|
20240621,142200,8389201520,3915,3910,3915,3910,3074
|
|
20240621,142100,8377182125,3910,3910,3920,3910,2116
|
|
20240621,142000,8368904510,3915,3915,3920,3915,1645
|
|
20240621,141900,8362463040,3915,3920,3920,3910,3435
|
|
20240621,141800,8349013930,3915,3925,3925,3915,1659
|
|
20240621,141700,8342511285,3925,3925,3925,3920,2580
|
|
20240621,141600,8332389030,3925,3930,3930,3920,7049
|
|
20240621,141500,8304731755,3930,3930,3935,3925,2367
|
|
20240621,141400,8295428290,3930,3935,3940,3925,2451
|
|
20240621,141300,8285794010,3945,3930,3945,3930,3430
|
|
20240621,141200,8272291775,3935,3930,3940,3925,4407
|
|
20240621,141100,8254972800,3930,3930,3935,3930,1963
|
|
20240621,141000,8247256175,3930,3935,3935,3930,15123
|
|
20240621,140900,8187816820,3935,3935,3940,3930,3408
|
|
20240621,140800,8174407915,3935,3935,3940,3935,4292
|
|
20240621,140700,8157517120,3940,3940,3940,3940,3717
|
|
20240621,140600,8142872140,3940,3945,3945,3940,5018
|
|
20240621,140500,8123094740,3950,3945,3950,3945,1662
|
|
20240621,140400,8116538145,3945,3945,3950,3945,972
|
|
20240621,140300,8112702955,3945,3950,3950,3945,2975
|
|
20240621,140200,8100961805,3950,3945,3950,3945,4969
|
|
20240621,140100,8081358270,3945,3950,3950,3945,3690
|
|
20240621,140000,8066789260,3945,3945,3955,3940,9444
|
|
20240621,135900,8029505325,3945,3940,3945,3940,771
|
|
20240621,135800,8026466760,3940,3940,3940,3940,4038
|
|
20240621,135700,8010557040,3940,3940,3945,3940,4910
|
|
20240621,135600,7991202180,3940,3945,3950,3940,4059
|
|
20240621,135500,7975188310,3940,3940,3950,3940,2553
|
|
20240621,135400,7965122630,3950,3950,3950,3950,1939
|
|
20240621,135300,7957463580,3950,3950,3955,3950,2167
|
|
20240621,135200,7948903910,3950,3955,3955,3945,770
|
|
20240621,135100,7945864630,3955,3955,3965,3955,2631
|
|
20240621,135000,7935458845,3955,3950,3960,3950,1009
|
|
20240621,134900,7931468425,3955,3950,3955,3940,2486
|
|
20240621,134800,7921651345,3940,3950,3955,3940,24597
|
|
20240621,134700,7824572845,3955,3950,3960,3950,1039
|
|
20240621,134600,7820465515,3955,3960,3960,3950,4159
|
|
20240621,134500,7804016800,3955,3955,3960,3955,878
|
|
20240621,134400,7800543140,3955,3960,3960,3955,2132
|
|
20240621,134300,7792101645,3960,3970,3970,3960,2092
|
|
20240621,134200,7783814765,3965,3960,3965,3960,1766
|
|
20240621,134100,7776815245,3960,3960,3960,3955,2817
|
|
20240621,134000,7765660120,3960,3965,3970,3960,2114
|
|
20240621,133900,7757286505,3960,3965,3970,3960,1713
|
|
20240621,133800,7750500640,3965,3970,3970,3960,3613
|
|
20240621,133700,7736181730,3960,3960,3965,3960,2196
|
|
20240621,133600,7727480435,3960,3945,3960,3945,4280
|
|
20240621,133500,7710576395,3950,3950,3955,3950,1278
|
|
20240621,133400,7705527680,3950,3955,3955,3950,2049
|
|
20240621,133300,7697431265,3950,3950,3955,3950,2025
|
|
20240621,133200,7689431995,3950,3950,3955,3950,1676
|
|
20240621,133100,7682811765,3955,3960,3960,3955,5509
|
|
20240621,133000,7661022445,3960,3960,3965,3960,2413
|
|
20240621,132900,7651466685,3960,3955,3960,3955,1803
|
|
20240621,132800,7644335295,3955,3955,3955,3955,2643
|
|
20240621,132700,7633882230,3960,3955,3960,3955,6792
|
|
20240621,132600,7606992095,3955,3960,3960,3955,1336
|
|
20240621,132500,7601705440,3960,3960,3965,3955,12445
|
|
20240621,132400,7552420910,3960,3950,3960,3950,1971
|
|
20240621,132300,7544627035,3950,3960,3960,3950,6131
|
|
20240621,132200,7520375320,3965,3965,3965,3960,5593
|
|
20240621,132100,7498209820,3965,3970,3970,3965,5870
|
|
20240621,132000,7474913875,3970,3975,3975,3970,2492
|
|
20240621,131900,7465020080,3975,3975,3975,3975,366
|
|
20240621,131800,7463565230,3975,3980,3980,3975,2552
|
|
20240621,131700,7453420875,3980,3980,3980,3975,1723
|
|
20240621,131600,7446570880,3975,3975,3980,3975,272
|
|
20240621,131500,7445489100,3980,3975,3980,3975,1024
|
|
20240621,131400,7441417250,3975,3985,3985,3975,2770
|
|
20240621,131300,7430394375,3985,3985,3985,3980,4511
|
|
20240621,131200,7412437370,3985,3980,3985,3980,211
|
|
20240621,131100,7411597250,3980,3980,3980,3980,283
|
|
20240621,131000,7410470910,3985,3985,3985,3980,1562
|
|
20240621,130900,7404251130,3985,3980,3985,3980,507
|
|
20240621,130800,7402231505,3980,3980,3980,3980,2318
|
|
20240621,130700,7393005865,3980,3985,3985,3980,548
|
|
20240621,130600,7390824815,3985,3980,3985,3980,441
|
|
20240621,130500,7389068715,3980,3990,3990,3980,5498
|
|
20240621,130400,7367142635,3990,3990,3995,3990,749
|
|
20240621,130300,7364154120,3990,4000,4000,3990,2816
|
|
20240621,130200,7352905040,4000,3995,4000,3995,992
|
|
20240621,130100,7348937905,3995,3995,4000,3995,223
|
|
20240621,130000,7348046740,3995,3995,3995,3990,1010
|
|
20240621,125900,7344012065,3995,3990,3995,3990,1172
|
|
20240621,125800,7339334695,3990,3995,3995,3990,637
|
|
20240621,125700,7336790615,4000,4000,4000,4000,802
|
|
20240621,125600,7333582615,4000,4000,4000,3995,2361
|
|
20240621,125500,7324139675,4000,4005,4005,3995,2258
|
|
20240621,125400,7315114145,4005,4005,4005,4005,2303
|
|
20240621,125300,7305890630,4005,4010,4010,4005,537
|
|
20240621,125200,7303738970,4010,4005,4020,4005,5247
|
|
20240621,125100,7282667880,4005,4005,4015,4000,4155
|
|
20240621,125000,7266017365,4010,4005,4015,4005,3140
|
|
20240621,124900,7253425810,4005,3985,4005,3980,11197
|
|
20240621,124800,7208674560,3985,3980,3985,3975,765
|
|
20240621,124700,7205629155,3985,3990,3995,3975,1859
|
|
20240621,124600,7198226825,3990,3975,3990,3975,9424
|
|
20240621,124500,7160692110,3975,3980,3980,3975,1214
|
|
20240621,124400,7155866110,3980,3980,3980,3980,758
|
|
20240621,124300,7152849270,3980,3975,3980,3975,944
|
|
20240621,124200,7149092200,3980,3980,3980,3975,1205
|
|
20240621,124100,7144300950,3980,3980,3980,3975,425
|
|
20240621,124000,7142609770,3975,3980,3985,3975,1454
|
|
20240621,123900,7136826730,3975,3975,3980,3975,299
|
|
20240621,123800,7135638145,3975,3980,3980,3975,515
|
|
20240621,123700,7133590885,3985,3985,3985,3985,524
|
|
20240621,123600,7131502745,3985,3985,3985,3985,879
|
|
20240621,123500,7127999930,3985,3985,3990,3975,2936
|
|
20240621,123400,7116323115,3985,3980,3985,3975,861
|
|
20240621,123300,7112898180,3975,3985,3990,3975,1261
|
|
20240621,123200,7107875095,3990,3975,3990,3975,1384
|
|
20240621,123100,7102358715,3980,3965,3980,3965,469
|
|
20240621,123000,7100497230,3965,3965,3970,3960,1637
|
|
20240621,122900,7094006825,3970,3965,3975,3965,1315
|
|
20240621,122800,7088790705,3965,3965,3970,3965,504
|
|
20240621,122700,7086792225,3965,3970,3975,3965,3089
|
|
20240621,122600,7074538030,3970,3975,3975,3965,764
|
|
20240621,122500,7071505205,3975,3970,3975,3965,784
|
|
20240621,122400,7068393090,3970,3970,3980,3965,3938
|
|
20240621,122300,7052759475,3970,3975,3975,3965,2964
|
|
20240621,122200,7040980310,3975,3970,3975,3965,9385
|
|
20240621,122100,7003728995,3975,3975,3980,3970,4185
|
|
20240621,122000,6987093550,3975,3980,3980,3975,2330
|
|
20240621,121900,6977821685,3980,3980,3985,3980,513
|
|
20240621,121800,6975779695,3980,3985,3985,3980,1814
|
|
20240621,121700,6968551655,3985,3985,3990,3985,1200
|
|
20240621,121600,6963768320,3985,3990,3990,3985,1368
|
|
20240621,121500,6958315990,3985,3985,3990,3985,1807
|
|
20240621,121400,6951112525,3985,3990,3990,3985,992
|
|
20240621,121300,6947156880,3985,3985,3990,3985,312
|
|
20240621,121200,6945913555,3985,3990,4000,3985,1499
|
|
20240621,121100,6939933550,3990,3995,3995,3990,592
|
|
20240621,121000,6937568990,3995,4000,4005,3995,1480
|
|
20240621,120900,6931649550,4000,3990,4005,3990,4429
|
|
20240621,120800,6913941660,3990,3990,3995,3985,352
|
|
20240621,120700,6912537470,3985,3990,3990,3980,1084
|
|
20240621,120600,6908218300,3990,3985,3990,3985,254
|
|
20240621,120500,6907206060,3985,3990,3995,3985,1508
|
|
20240621,120400,6901190105,3995,3995,4000,3990,1083
|
|
20240621,120300,6896867535,3990,3980,3990,3980,1503
|
|
20240621,120200,6890879775,3980,3980,3980,3980,845
|
|
20240621,120100,6887516675,3980,3975,3980,3975,748
|
|
20240621,120000,6884540920,3975,3980,3980,3975,347
|
|
20240621,115900,6883161475,3975,3970,3975,3970,1733
|
|
20240621,115800,6876272995,3970,3975,3980,3970,7197
|
|
20240621,115700,6847680385,3980,3980,3980,3980,1021
|
|
20240621,115600,6843616805,3980,3985,3985,3980,1637
|
|
20240621,115500,6837101080,3985,3990,3990,3985,4343
|
|
20240621,115400,6819789575,3990,3985,3995,3985,2215
|
|
20240621,115300,6810955020,3985,3990,3995,3985,2855
|
|
20240621,115200,6799571955,3990,3995,3995,3990,1692
|
|
20240621,115100,6792820275,3990,3985,4000,3980,1065
|
|
20240621,115000,6788566850,3985,3975,3990,3975,3303
|
|
20240621,114900,6775401260,3975,3975,3985,3975,1763
|
|
20240621,114800,6768379950,3975,3970,3980,3970,489
|
|
20240621,114700,6766437360,3970,3980,3985,3970,4823
|
|
20240621,114600,6747260485,3975,3975,3985,3975,3441
|
|
20240621,114500,6733577435,3975,3975,3975,3975,1167
|
|
20240621,114400,6728938610,3975,3975,3980,3975,1530
|
|
20240621,114300,6722856610,3975,3975,3985,3970,1074
|
|
20240621,114200,6718587915,3975,3980,3980,3975,4375
|
|
20240621,114100,6701191215,3980,3985,3985,3980,2426
|
|
20240621,114000,6691526305,3995,3990,3995,3985,3697
|
|
20240621,113900,6676777995,3990,3995,4005,3990,3314
|
|
20240621,113800,6663539785,3995,4010,4010,3995,5912
|
|
20240621,113700,6639880725,4010,4005,4015,4005,1445
|
|
20240621,113600,6634089490,4010,4000,4015,4000,4870
|
|
20240621,113500,6614582215,4005,4015,4015,4005,6000
|
|
20240621,113400,6590523935,4015,4025,4025,4015,6613
|
|
20240621,113300,6563950715,4020,4020,4020,4015,4222
|
|
20240621,113200,6546979280,4020,4015,4020,4010,1749
|
|
20240621,113100,6539955705,4025,4005,4025,4005,15872
|
|
20240621,113000,6476202945,4005,4000,4010,4000,261
|
|
20240621,112900,6475158025,4000,4000,4010,4000,1045
|
|
20240621,112800,6470974075,4005,4010,4010,4000,9005
|
|
20240621,112700,6434915990,4010,4015,4015,4005,11723
|
|
20240621,112600,6387915015,4015,4020,4025,4010,14509
|
|
20240621,112500,6329587095,4020,4020,4020,4010,9811
|
|
20240621,112400,6290205565,4020,3990,4025,3990,31030
|
|
20240621,112300,6165941750,3985,3985,3985,3980,529
|
|
20240621,112200,6163834010,3985,3995,3995,3985,1751
|
|
20240621,112100,6156848875,3995,3990,3995,3990,2157
|
|
20240621,112000,6148235670,3995,3995,4000,3995,3326
|
|
20240621,111900,6134940390,3995,3995,4000,3990,5125
|
|
20240621,111800,6114472555,3995,3980,3995,3980,8467
|
|
20240621,111700,6080669705,3980,3985,3990,3980,3159
|
|
20240621,111600,6068076580,3980,3985,3985,3980,2106
|
|
20240621,111500,6059687150,3985,3970,3985,3970,10114
|
|
20240621,111400,6019440115,3970,3970,3970,3970,2946
|
|
20240621,111300,6007744495,3970,3970,3975,3970,1601
|
|
20240621,111200,6001388520,3975,3970,3975,3970,1570
|
|
20240621,111100,5995149135,3970,3970,3975,3970,2826
|
|
20240621,111000,5983929165,3970,3960,3975,3955,10727
|
|
20240621,110900,5941393735,3955,3960,3960,3955,2560
|
|
20240621,110800,5931268475,3955,3965,3965,3955,6943
|
|
20240621,110700,5903766025,3970,3970,3970,3965,10130
|
|
20240621,110600,5863586065,3970,3975,3975,3970,13671
|
|
20240621,110500,5809311965,3975,3980,3985,3975,2018
|
|
20240621,110400,5801289000,3975,3985,3990,3975,3553
|
|
20240621,110300,5787136250,3980,3970,3985,3970,2970
|
|
20240621,110200,5775321940,3975,3975,3975,3970,5281
|
|
20240621,110100,5754342225,3970,3975,3975,3970,4018
|
|
20240621,110000,5738390245,3975,3975,3980,3970,2708
|
|
20240621,105900,5727630510,3985,3985,3985,3975,2382
|
|
20240621,105800,5718155490,3980,3965,3985,3965,1876
|
|
20240621,105700,5710691370,3970,3965,3980,3965,678
|
|
20240621,105600,5707998385,3965,3970,3980,3960,2084
|
|
20240621,105500,5699736175,3965,3975,3985,3960,8052
|
|
20240621,105400,5667753650,3980,3990,3990,3975,1466
|
|
20240621,105300,5661918930,3980,3990,3990,3980,3767
|
|
20240621,105200,5646907495,3985,3985,3995,3960,8166
|
|
20240621,105100,5614378310,3980,3980,3980,3970,1499
|
|
20240621,105000,5608418810,3985,3970,3985,3965,3215
|
|
20240621,104900,5595655910,3970,3975,3985,3960,7380
|
|
20240621,104800,5566354515,3990,3990,3995,3980,3165
|
|
20240621,104700,5553743830,3995,3980,3995,3975,2024
|
|
20240621,104600,5545681005,3975,4000,4000,3975,5003
|
|
20240621,104500,5525759585,4000,3995,4005,3990,22549
|
|
20240621,104400,5435665450,3995,4000,4000,3990,10423
|
|
20240621,104300,5394014465,4000,3975,4005,3970,42580
|
|
20240621,104200,5223953830,3975,3975,3975,3970,2504
|
|
20240621,104100,5214006315,3970,3975,3975,3960,4146
|
|
20240621,104000,5197545450,3975,3980,3985,3975,14867
|
|
20240621,103900,5138374910,3980,3975,3990,3975,31907
|
|
20240621,103800,5011263325,3970,3960,3980,3960,15170
|
|
20240621,103700,4950963635,3960,3930,3965,3930,7513
|
|
20240621,103600,4921231340,3930,3930,3935,3930,2020
|
|
20240621,103500,4913292185,3930,3935,3935,3930,474
|
|
20240621,103400,4911429300,3960,3935,3960,3930,2991
|
|
20240621,103300,4899653190,3935,3945,3945,3935,8114
|
|
20240621,103200,4867692895,3945,3950,3950,3940,11453
|
|
20240621,103100,4822507430,3950,3950,3965,3950,5640
|
|
20240621,103000,4800204155,3950,3955,3955,3950,7128
|
|
20240621,102900,4772018110,3960,3965,3970,3950,6590
|
|
20240621,102800,4745933450,3960,3960,3970,3960,2814
|
|
20240621,102700,4734788895,3960,3965,3970,3960,2218
|
|
20240621,102600,4725994160,3960,3970,3970,3960,2090
|
|
20240621,102500,4717708310,3970,3950,3970,3950,6040
|
|
20240621,102400,4693770560,3950,3960,3960,3950,4897
|
|
20240621,102300,4674409845,3960,3980,3980,3950,19709
|
|
20240621,102200,4596217970,3980,3975,3985,3970,20760
|
|
20240621,102100,4513649035,3975,3960,3975,3955,7244
|
|
20240621,102000,4484896910,3960,3960,3965,3950,3283
|
|
20240621,101900,4471902985,3955,3965,3965,3955,2023
|
|
20240621,101800,4463895305,3960,3955,3960,3950,2768
|
|
20240621,101700,4452950560,3955,3950,3955,3945,5235
|
|
20240621,101600,4432269505,3950,3965,3975,3950,11936
|
|
20240621,101500,4385007720,3970,3945,3970,3940,16623
|
|
20240621,101400,4319232335,3940,3935,3945,3930,2980
|
|
20240621,101300,4307492605,3935,3935,3940,3930,3229
|
|
20240621,101200,4294782745,3935,3945,3945,3935,9754
|
|
20240621,101100,4256343305,3945,3935,3945,3930,4608
|
|
20240621,101000,4238193205,3930,3920,3935,3910,4972
|
|
20240621,100900,4218666270,3920,3885,3920,3885,5533
|
|
20240621,100800,4197100030,3885,3870,3885,3870,3212
|
|
20240621,100700,4184653285,3870,3870,3885,3870,779
|
|
20240621,100600,4181637005,3870,3875,3885,3865,4251
|
|
20240621,100500,4165179040,3875,3885,3890,3865,5088
|
|
20240621,100400,4145476155,3885,3885,3895,3875,4268
|
|
20240621,100300,4128904145,3885,3895,3895,3880,10545
|
|
20240621,100200,4087903225,3890,3905,3905,3890,6314
|
|
20240621,100100,4063300695,3905,3925,3925,3900,5315
|
|
20240621,100000,4042513080,3920,3925,3930,3920,3566
|
|
20240621,095900,4028504825,3920,3900,3920,3900,2005
|
|
20240621,095800,4020671900,3900,3925,3925,3900,16908
|
|
20240621,095700,3954603500,3925,3940,3940,3925,7398
|
|
20240621,095600,3925527995,3940,3955,3960,3935,5575
|
|
20240621,095500,3903508425,3960,3950,3960,3945,4464
|
|
20240621,095400,3885866485,3950,3950,3960,3945,5299
|
|
20240621,095300,3864920705,3955,3925,3955,3920,24797
|
|
20240621,095200,3767212950,3925,3935,3935,3920,6879
|
|
20240621,095100,3740211505,3930,3920,3940,3920,9058
|
|
20240621,095000,3704575685,3925,3940,3940,3920,15902
|
|
20240621,094900,3642141335,3940,3940,3940,3930,4687
|
|
20240621,094800,3623685275,3940,3930,3945,3925,8707
|
|
20240621,094700,3589413315,3930,3945,3945,3920,10299
|
|
20240621,094600,3548970375,3935,3935,3950,3925,25492
|
|
20240621,094500,3448515095,3935,3930,3940,3925,8037
|
|
20240621,094400,3416912015,3925,3925,3930,3925,10215
|
|
20240621,094300,3376784175,3925,3900,3925,3900,20457
|
|
20240621,094200,3296719110,3910,3885,3910,3885,5662
|
|
20240621,094100,3274636395,3890,3905,3905,3890,3393
|
|
20240621,094000,3261419940,3905,3910,3920,3900,9736
|
|
20240621,093900,3223325815,3910,3855,3925,3850,47530
|
|
20240621,093800,3038250305,3850,3835,3855,3835,6000
|
|
20240621,093700,3015178240,3840,3830,3840,3830,11290
|
|
20240621,093600,2971871530,3835,3820,3845,3815,8529
|
|
20240621,093500,2939203775,3820,3815,3825,3815,4346
|
|
20240621,093400,2922604920,3810,3815,3825,3810,9062
|
|
20240621,093300,2888008280,3815,3810,3825,3805,4720
|
|
20240621,093200,2869989750,3810,3810,3810,3800,15108
|
|
20240621,093100,2812569965,3805,3795,3805,3790,3931
|
|
20240621,093000,2797651560,3795,3795,3805,3790,18066
|
|
20240621,092900,2729018155,3795,3785,3815,3785,71922
|
|
20240621,092800,2455716765,3790,3760,3790,3750,17274
|
|
20240621,092700,2390492670,3760,3740,3760,3735,5712
|
|
20240621,092600,2369052825,3735,3745,3750,3735,15882
|
|
20240621,092500,2309614545,3750,3755,3760,3750,17550
|
|
20240621,092400,2243761240,3760,3755,3760,3750,4230
|
|
20240621,092300,2227888895,3755,3765,3765,3750,12646
|
|
20240621,092200,2180415085,3770,3765,3770,3760,29786
|
|
20240621,092100,2068257145,3765,3770,3775,3765,10629
|
|
20240621,092000,2028201065,3770,3775,3780,3770,11764
|
|
20240621,091900,1983801600,3775,3775,3800,3770,29393
|
|
20240621,091800,1872589580,3780,3780,3790,3765,18484
|
|
20240621,091700,1802849830,3800,3780,3805,3775,11189
|
|
20240621,091600,1760560890,3795,3795,3800,3775,9428
|
|
20240621,091500,1724885670,3795,3805,3810,3785,4473
|
|
20240621,091400,1707891260,3805,3790,3815,3775,17104
|
|
20240621,091300,1642951400,3805,3770,3805,3760,28724
|
|
20240621,091200,1534471190,3760,3750,3770,3745,30045
|
|
20240621,091100,1421647525,3750,3765,3765,3750,38945
|
|
20240621,091000,1275445840,3765,3780,3780,3765,21957
|
|
20240621,090900,1192649975,3780,3795,3805,3780,15675
|
|
20240621,090800,1133274170,3790,3780,3800,3765,26016
|
|
20240621,090700,1034764570,3790,3825,3825,3775,85996
|
|
20240621,090600,707799270,3825,3815,3825,3810,7329
|
|
20240621,090500,679817990,3815,3825,3830,3805,28447
|
|
20240621,090400,571283930,3830,3840,3855,3825,21401
|
|
20240621,090300,489231075,3840,3835,3850,3820,38259
|
|
20240621,090200,342515730,3830,3845,3855,3830,24437
|
|
20240621,090100,248669270,3835,3860,3865,3835,31607
|
|
20240621,090000,126966665,3870,3935,3935,3850,32472
|