747 lines
40 KiB
CSV
747 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,212400,15403007980,11380,11380,11380,11380,7897
|
|
20240604,212300,15403007980,11380,11380,11380,11380,0
|
|
20240604,212200,15403007980,11380,11380,11380,11380,0
|
|
20240604,212100,15403007980,11380,11380,11380,11380,0
|
|
20240604,212000,15403007980,11380,11380,11380,11380,0
|
|
20240604,211900,15403007980,11380,11380,11380,11380,0
|
|
20240604,211800,15403007980,11380,11380,11380,11380,0
|
|
20240604,211700,15403007980,11380,11380,11380,11380,0
|
|
20240604,211600,15403007980,11380,11380,11380,11380,0
|
|
20240604,211500,15403007980,11380,11380,11380,11380,0
|
|
20240604,211400,15403007980,11380,11380,11380,11380,0
|
|
20240604,211300,15403007980,11380,11380,11380,11380,0
|
|
20240604,211200,15403007980,11380,11380,11380,11380,0
|
|
20240604,211100,15403007980,11380,11380,11380,11380,0
|
|
20240604,211000,15403007980,11380,11380,11380,11380,0
|
|
20240604,210900,15403007980,11380,11380,11380,11380,0
|
|
20240604,210800,15403007980,11380,11380,11380,11380,0
|
|
20240604,210700,15403007980,11380,11380,11380,11380,0
|
|
20240604,210600,15403007980,11380,11380,11380,11380,0
|
|
20240604,210500,15403007980,11380,11380,11380,11380,0
|
|
20240604,210400,15403007980,11380,11380,11380,11380,0
|
|
20240604,210300,15403007980,11380,11380,11380,11380,0
|
|
20240604,210200,15403007980,11380,11380,11380,11380,0
|
|
20240604,210100,15403007980,11380,11380,11380,11380,0
|
|
20240604,210000,15403007980,11380,11380,11380,11380,0
|
|
20240604,205900,15403007980,11380,11380,11380,11380,0
|
|
20240604,205800,15403007980,11380,11380,11380,11380,0
|
|
20240604,205700,15403007980,11380,11380,11380,11380,0
|
|
20240604,205600,15403007980,11380,11380,11380,11380,0
|
|
20240604,205500,15403007980,11380,11380,11380,11380,0
|
|
20240604,205400,15403007980,11380,11380,11380,11380,7897
|
|
20240604,205300,15403007980,11380,11380,11380,11380,0
|
|
20240604,205200,15403007980,11380,11380,11380,11380,0
|
|
20240604,205100,15403007980,11380,11380,11380,11380,0
|
|
20240604,205000,15403007980,11380,11380,11380,11380,0
|
|
20240604,204900,15403007980,11380,11380,11380,11380,0
|
|
20240604,204800,15403007980,11380,11380,11380,11380,0
|
|
20240604,204700,15403007980,11380,11380,11380,11380,0
|
|
20240604,204600,15403007980,11380,11380,11380,11380,0
|
|
20240604,204500,15403007980,11380,11380,11380,11380,0
|
|
20240604,204400,15403007980,11380,11380,11380,11380,0
|
|
20240604,204300,15403007980,11380,11380,11380,11380,0
|
|
20240604,204200,15403007980,11380,11380,11380,11380,0
|
|
20240604,204100,15403007980,11380,11380,11380,11380,0
|
|
20240604,204000,15403007980,11380,11380,11380,11380,0
|
|
20240604,203900,15403007980,11380,11380,11380,11380,0
|
|
20240604,203800,15403007980,11380,11380,11380,11380,0
|
|
20240604,203700,15403007980,11380,11380,11380,11380,0
|
|
20240604,203600,15403007980,11380,11380,11380,11380,0
|
|
20240604,203500,15403007980,11380,11380,11380,11380,0
|
|
20240604,203400,15403007980,11380,11380,11380,11380,0
|
|
20240604,203300,15403007980,11380,11380,11380,11380,0
|
|
20240604,203200,15403007980,11380,11380,11380,11380,0
|
|
20240604,203100,15403007980,11380,11380,11380,11380,0
|
|
20240604,203000,15403007980,11380,11380,11380,11380,0
|
|
20240604,202900,15403007980,11380,11380,11380,11380,0
|
|
20240604,202800,15403007980,11380,11380,11380,11380,0
|
|
20240604,202700,15403007980,11380,11380,11380,11380,0
|
|
20240604,202600,15403007980,11380,11380,11380,11380,0
|
|
20240604,202500,15403007980,11380,11380,11380,11380,0
|
|
20240604,202400,15403007980,11380,11380,11380,11380,7897
|
|
20240604,202300,15403007980,11380,11380,11380,11380,0
|
|
20240604,202200,15403007980,11380,11380,11380,11380,0
|
|
20240604,202100,15403007980,11380,11380,11380,11380,0
|
|
20240604,202000,15403007980,11380,11380,11380,11380,0
|
|
20240604,201900,15403007980,11380,11380,11380,11380,0
|
|
20240604,201800,15403007980,11380,11380,11380,11380,0
|
|
20240604,201700,15403007980,11380,11380,11380,11380,0
|
|
20240604,201600,15403007980,11380,11380,11380,11380,0
|
|
20240604,201500,15403007980,11380,11380,11380,11380,0
|
|
20240604,201400,15403007980,11380,11380,11380,11380,0
|
|
20240604,201300,15403007980,11380,11380,11380,11380,0
|
|
20240604,201200,15403007980,11380,11380,11380,11380,0
|
|
20240604,201100,15403007980,11380,11380,11380,11380,0
|
|
20240604,201000,15403007980,11380,11380,11380,11380,0
|
|
20240604,200900,15403007980,11380,11380,11380,11380,0
|
|
20240604,200800,15403007980,11380,11380,11380,11380,0
|
|
20240604,200700,15403007980,11380,11380,11380,11380,0
|
|
20240604,200600,15403007980,11380,11380,11380,11380,0
|
|
20240604,200500,15403007980,11380,11380,11380,11380,0
|
|
20240604,200400,15403007980,11380,11380,11380,11380,0
|
|
20240604,200300,15403007980,11380,11380,11380,11380,0
|
|
20240604,200200,15403007980,11380,11380,11380,11380,0
|
|
20240604,200100,15403007980,11380,11380,11380,11380,0
|
|
20240604,200000,15403007980,11380,11380,11380,11380,0
|
|
20240604,195900,15403007980,11380,11380,11380,11380,0
|
|
20240604,195800,15403007980,11380,11380,11380,11380,0
|
|
20240604,195700,15403007980,11380,11380,11380,11380,0
|
|
20240604,195600,15403007980,11380,11380,11380,11380,0
|
|
20240604,195500,15403007980,11380,11380,11380,11380,0
|
|
20240604,195400,15403007980,11380,11380,11380,11380,7897
|
|
20240604,195300,15403007980,11380,11380,11380,11380,0
|
|
20240604,195200,15403007980,11380,11380,11380,11380,0
|
|
20240604,195100,15403007980,11380,11380,11380,11380,0
|
|
20240604,195000,15403007980,11380,11380,11380,11380,0
|
|
20240604,194900,15403007980,11380,11380,11380,11380,0
|
|
20240604,194800,15403007980,11380,11380,11380,11380,0
|
|
20240604,194700,15403007980,11380,11380,11380,11380,0
|
|
20240604,194600,15403007980,11380,11380,11380,11380,0
|
|
20240604,194500,15403007980,11380,11380,11380,11380,0
|
|
20240604,194400,15403007980,11380,11380,11380,11380,0
|
|
20240604,194300,15403007980,11380,11380,11380,11380,0
|
|
20240604,194200,15403007980,11380,11380,11380,11380,0
|
|
20240604,194100,15403007980,11380,11380,11380,11380,0
|
|
20240604,194000,15403007980,11380,11380,11380,11380,0
|
|
20240604,193900,15403007980,11380,11380,11380,11380,0
|
|
20240604,193800,15403007980,11380,11380,11380,11380,0
|
|
20240604,193700,15403007980,11380,11380,11380,11380,0
|
|
20240604,193600,15403007980,11380,11380,11380,11380,0
|
|
20240604,193500,15403007980,11380,11380,11380,11380,0
|
|
20240604,193400,15403007980,11380,11380,11380,11380,0
|
|
20240604,193300,15403007980,11380,11380,11380,11380,0
|
|
20240604,193200,15403007980,11380,11380,11380,11380,0
|
|
20240604,193100,15403007980,11380,11380,11380,11380,0
|
|
20240604,193000,15403007980,11380,11380,11380,11380,0
|
|
20240604,192900,15403007980,11380,11380,11380,11380,0
|
|
20240604,192800,15403007980,11380,11380,11380,11380,0
|
|
20240604,192700,15403007980,11380,11380,11380,11380,0
|
|
20240604,192600,15403007980,11380,11380,11380,11380,0
|
|
20240604,192500,15403007980,11380,11380,11380,11380,0
|
|
20240604,192400,15403007980,11380,11380,11380,11380,7897
|
|
20240604,192300,15403007980,11380,11380,11380,11380,0
|
|
20240604,192200,15403007980,11380,11380,11380,11380,0
|
|
20240604,192100,15403007980,11380,11380,11380,11380,0
|
|
20240604,192000,15403007980,11380,11380,11380,11380,0
|
|
20240604,191900,15403007980,11380,11380,11380,11380,0
|
|
20240604,191800,15403007980,11380,11380,11380,11380,0
|
|
20240604,191700,15403007980,11380,11380,11380,11380,0
|
|
20240604,191600,15403007980,11380,11380,11380,11380,0
|
|
20240604,191500,15403007980,11380,11380,11380,11380,0
|
|
20240604,191400,15403007980,11380,11380,11380,11380,0
|
|
20240604,191300,15403007980,11380,11380,11380,11380,0
|
|
20240604,191200,15403007980,11380,11380,11380,11380,0
|
|
20240604,191100,15403007980,11380,11380,11380,11380,0
|
|
20240604,191000,15403007980,11380,11380,11380,11380,0
|
|
20240604,190900,15403007980,11380,11380,11380,11380,0
|
|
20240604,190800,15403007980,11380,11380,11380,11380,0
|
|
20240604,190700,15403007980,11380,11380,11380,11380,0
|
|
20240604,190600,15403007980,11380,11380,11380,11380,0
|
|
20240604,190500,15403007980,11380,11380,11380,11380,0
|
|
20240604,190400,15403007980,11380,11380,11380,11380,0
|
|
20240604,190300,15403007980,11380,11380,11380,11380,0
|
|
20240604,190200,15403007980,11380,11380,11380,11380,0
|
|
20240604,190100,15403007980,11380,11380,11380,11380,0
|
|
20240604,190000,15403007980,11380,11380,11380,11380,0
|
|
20240604,185900,15403007980,11380,11380,11380,11380,0
|
|
20240604,185800,15403007980,11380,11380,11380,11380,0
|
|
20240604,185700,15403007980,11380,11380,11380,11380,0
|
|
20240604,185600,15403007980,11380,11380,11380,11380,0
|
|
20240604,185500,15403007980,11380,11380,11380,11380,0
|
|
20240604,185400,15403007980,11380,11380,11380,11380,7897
|
|
20240604,185300,15403007980,11380,11380,11380,11380,0
|
|
20240604,185200,15403007980,11380,11380,11380,11380,0
|
|
20240604,185100,15403007980,11380,11380,11380,11380,0
|
|
20240604,185000,15403007980,11380,11380,11380,11380,0
|
|
20240604,184900,15403007980,11380,11380,11380,11380,0
|
|
20240604,184800,15403007980,11380,11380,11380,11380,0
|
|
20240604,184700,15403007980,11380,11380,11380,11380,0
|
|
20240604,184600,15403007980,11380,11380,11380,11380,0
|
|
20240604,184500,15403007980,11380,11380,11380,11380,0
|
|
20240604,184400,15403007980,11380,11380,11380,11380,0
|
|
20240604,184300,15403007980,11380,11380,11380,11380,0
|
|
20240604,184200,15403007980,11380,11380,11380,11380,0
|
|
20240604,184100,15403007980,11380,11380,11380,11380,0
|
|
20240604,184000,15403007980,11380,11380,11380,11380,0
|
|
20240604,183900,15403007980,11380,11380,11380,11380,0
|
|
20240604,183800,15403007980,11380,11380,11380,11380,0
|
|
20240604,183700,15403007980,11380,11380,11380,11380,0
|
|
20240604,183600,15403007980,11380,11380,11380,11380,0
|
|
20240604,183500,15403007980,11380,11380,11380,11380,0
|
|
20240604,183400,15403007980,11380,11380,11380,11380,0
|
|
20240604,183300,15403007980,11380,11380,11380,11380,0
|
|
20240604,183200,15403007980,11380,11380,11380,11380,0
|
|
20240604,183100,15403007980,11380,11380,11380,11380,0
|
|
20240604,183000,15403007980,11380,11380,11380,11380,0
|
|
20240604,182900,15403007980,11380,11380,11380,11380,0
|
|
20240604,182800,15403007980,11380,11380,11380,11380,0
|
|
20240604,182700,15403007980,11380,11380,11380,11380,0
|
|
20240604,182600,15403007980,11380,11380,11380,11380,0
|
|
20240604,182500,15403007980,11380,11380,11380,11380,0
|
|
20240604,182400,15403007980,11380,11380,11380,11380,7897
|
|
20240604,182300,15403007980,11380,11380,11380,11380,0
|
|
20240604,182200,15403007980,11380,11380,11380,11380,0
|
|
20240604,182100,15403007980,11380,11380,11380,11380,0
|
|
20240604,182000,15403007980,11380,11380,11380,11380,0
|
|
20240604,181900,15403007980,11380,11380,11380,11380,0
|
|
20240604,181800,15403007980,11380,11380,11380,11380,0
|
|
20240604,181700,15403007980,11380,11380,11380,11380,0
|
|
20240604,181600,15403007980,11380,11380,11380,11380,0
|
|
20240604,181500,15403007980,11380,11380,11380,11380,0
|
|
20240604,181400,15403007980,11380,11380,11380,11380,0
|
|
20240604,181300,15403007980,11380,11380,11380,11380,0
|
|
20240604,181200,15403007980,11380,11380,11380,11380,0
|
|
20240604,181100,15403007980,11380,11380,11380,11380,0
|
|
20240604,181000,15403007980,11380,11380,11380,11380,0
|
|
20240604,180900,15403007980,11380,11380,11380,11380,0
|
|
20240604,180800,15403007980,11380,11380,11380,11380,0
|
|
20240604,180700,15403007980,11380,11380,11380,11380,0
|
|
20240604,180600,15403007980,11380,11380,11380,11380,0
|
|
20240604,180500,15403007980,11380,11380,11380,11380,0
|
|
20240604,180400,15403007980,11380,11380,11380,11380,0
|
|
20240604,180300,15403007980,11380,11380,11380,11380,0
|
|
20240604,180200,15403007980,11380,11380,11380,11380,0
|
|
20240604,180100,15403007980,11380,11380,11380,11380,0
|
|
20240604,180000,15403007980,11380,11380,11380,11380,0
|
|
20240604,175900,15403007980,11380,11380,11380,11380,0
|
|
20240604,175800,15403007980,11380,11380,11380,11380,0
|
|
20240604,175700,15403007980,11380,11380,11380,11380,0
|
|
20240604,175600,15403007980,11380,11380,11380,11380,0
|
|
20240604,175500,15403007980,11380,11380,11380,11380,0
|
|
20240604,175400,15403007980,11380,11380,11380,11380,7897
|
|
20240604,175300,15403007980,11380,11380,11380,11380,0
|
|
20240604,175200,15403007980,11380,11380,11380,11380,0
|
|
20240604,175100,15403007980,11380,11380,11380,11380,0
|
|
20240604,175000,15403007980,11380,11380,11380,11380,0
|
|
20240604,174900,15403007980,11380,11380,11380,11380,0
|
|
20240604,174800,15403007980,11380,11380,11380,11380,0
|
|
20240604,174700,15403007980,11380,11380,11380,11380,0
|
|
20240604,174600,15403007980,11380,11380,11380,11380,0
|
|
20240604,174500,15403007980,11380,11380,11380,11380,0
|
|
20240604,174400,15403007980,11380,11380,11380,11380,0
|
|
20240604,174300,15403007980,11380,11380,11380,11380,0
|
|
20240604,174200,15403007980,11380,11380,11380,11380,0
|
|
20240604,174100,15403007980,11380,11380,11380,11380,0
|
|
20240604,174000,15403007980,11380,11380,11380,11380,0
|
|
20240604,173900,15403007980,11380,11380,11380,11380,0
|
|
20240604,173800,15403007980,11380,11380,11380,11380,0
|
|
20240604,173700,15403007980,11380,11380,11380,11380,0
|
|
20240604,173600,15403007980,11380,11380,11380,11380,0
|
|
20240604,173500,15403007980,11380,11380,11380,11380,0
|
|
20240604,173400,15403007980,11380,11380,11380,11380,0
|
|
20240604,173300,15403007980,11380,11380,11380,11380,0
|
|
20240604,173200,15403007980,11380,11380,11380,11380,0
|
|
20240604,173100,15403007980,11380,11380,11380,11380,0
|
|
20240604,173000,15403007980,11380,11380,11380,11380,0
|
|
20240604,172900,15403007980,11380,11380,11380,11380,0
|
|
20240604,172800,15403007980,11380,11380,11380,11380,0
|
|
20240604,172700,15403007980,11380,11380,11380,11380,0
|
|
20240604,172600,15403007980,11380,11380,11380,11380,0
|
|
20240604,172500,15403007980,11380,11380,11380,11380,0
|
|
20240604,172400,15403007980,11380,11380,11380,11380,7897
|
|
20240604,172300,15403007980,11380,11380,11380,11380,0
|
|
20240604,172200,15403007980,11380,11380,11380,11380,0
|
|
20240604,172100,15403007980,11380,11380,11380,11380,0
|
|
20240604,172000,15403007980,11380,11380,11380,11380,0
|
|
20240604,171900,15403007980,11380,11380,11380,11380,0
|
|
20240604,171800,15403007980,11380,11380,11380,11380,0
|
|
20240604,171700,15403007980,11380,11380,11380,11380,0
|
|
20240604,171600,15403007980,11380,11380,11380,11380,0
|
|
20240604,171500,15403007980,11380,11380,11380,11380,0
|
|
20240604,171400,15403007980,11380,11380,11380,11380,0
|
|
20240604,171300,15403007980,11380,11380,11380,11380,0
|
|
20240604,171200,15403007980,11380,11380,11380,11380,0
|
|
20240604,171100,15403007980,11380,11380,11380,11380,0
|
|
20240604,171000,15403007980,11380,11380,11380,11380,0
|
|
20240604,170900,15403007980,11380,11380,11380,11380,0
|
|
20240604,170800,15403007980,11380,11380,11380,11380,0
|
|
20240604,170700,15403007980,11380,11380,11380,11380,0
|
|
20240604,170600,15403007980,11380,11380,11380,11380,0
|
|
20240604,170500,15403007980,11380,11380,11380,11380,0
|
|
20240604,170400,15403007980,11380,11380,11380,11380,0
|
|
20240604,170300,15403007980,11380,11380,11380,11380,0
|
|
20240604,170200,15403007980,11380,11380,11380,11380,0
|
|
20240604,170100,15403007980,11380,11380,11380,11380,0
|
|
20240604,170000,15403007980,11380,11380,11380,11380,0
|
|
20240604,165900,15403007980,11380,11380,11380,11380,0
|
|
20240604,165800,15403007980,11380,11380,11380,11380,0
|
|
20240604,165700,15403007980,11380,11380,11380,11380,0
|
|
20240604,165600,15403007980,11380,11380,11380,11380,0
|
|
20240604,165500,15403007980,11380,11380,11380,11380,0
|
|
20240604,165400,15403007980,11380,11380,11380,11380,7897
|
|
20240604,165300,15403007980,11380,11380,11380,11380,0
|
|
20240604,165200,15403007980,11380,11380,11380,11380,0
|
|
20240604,165100,15403007980,11380,11380,11380,11380,0
|
|
20240604,165000,15403007980,11380,11380,11380,11380,0
|
|
20240604,164900,15403007980,11380,11380,11380,11380,0
|
|
20240604,164800,15403007980,11380,11380,11380,11380,0
|
|
20240604,164700,15403007980,11380,11380,11380,11380,0
|
|
20240604,164600,15403007980,11380,11380,11380,11380,0
|
|
20240604,164500,15403007980,11380,11380,11380,11380,0
|
|
20240604,164400,15403007980,11380,11380,11380,11380,0
|
|
20240604,164300,15403007980,11380,11380,11380,11380,0
|
|
20240604,164200,15403007980,11380,11380,11380,11380,0
|
|
20240604,164100,15403007980,11380,11380,11380,11380,0
|
|
20240604,164000,15403007980,11380,11380,11380,11380,0
|
|
20240604,163900,15403007980,11380,11380,11380,11380,0
|
|
20240604,163800,15403007980,11380,11380,11380,11380,0
|
|
20240604,163700,15403007980,11380,11380,11380,11380,0
|
|
20240604,163600,15403007980,11380,11380,11380,11380,0
|
|
20240604,163500,15403007980,11380,11380,11380,11380,0
|
|
20240604,163400,15403007980,11380,11380,11380,11380,0
|
|
20240604,163300,15403007980,11380,11380,11380,11380,0
|
|
20240604,163200,15403007980,11380,11380,11380,11380,0
|
|
20240604,163100,15403007980,11380,11380,11380,11380,0
|
|
20240604,163000,15403007980,11380,11380,11380,11380,0
|
|
20240604,162900,15403007980,11380,11380,11380,11380,0
|
|
20240604,162800,15403007980,11380,11380,11380,11380,0
|
|
20240604,162700,15403007980,11380,11380,11380,11380,0
|
|
20240604,162600,15403007980,11380,11380,11380,11380,0
|
|
20240604,162500,15403007980,11380,11380,11380,11380,0
|
|
20240604,162400,15403007980,11380,11380,11380,11380,7897
|
|
20240604,162300,15403007980,11380,11380,11380,11380,0
|
|
20240604,162200,15403007980,11380,11380,11380,11380,0
|
|
20240604,162100,15403007980,11380,11380,11380,11380,0
|
|
20240604,162000,15403007980,11380,11380,11380,11380,0
|
|
20240604,161900,15403007980,11380,11380,11380,11380,0
|
|
20240604,161800,15403007980,11380,11380,11380,11380,0
|
|
20240604,161700,15403007980,11380,11380,11380,11380,0
|
|
20240604,161600,15403007980,11380,11380,11380,11380,0
|
|
20240604,161500,15403007980,11380,11380,11380,11380,0
|
|
20240604,161400,15403007980,11380,11380,11380,11380,0
|
|
20240604,161300,15403007980,11380,11380,11380,11380,0
|
|
20240604,161200,15403007980,11380,11380,11380,11380,0
|
|
20240604,161100,15403007980,11380,11380,11380,11380,0
|
|
20240604,161000,15403007980,11380,11380,11380,11380,0
|
|
20240604,160900,15403007980,11380,11380,11380,11380,0
|
|
20240604,160800,15403007980,11380,11380,11380,11380,0
|
|
20240604,160700,15403007980,11380,11380,11380,11380,0
|
|
20240604,160600,15403007980,11380,11380,11380,11380,0
|
|
20240604,160500,15403007980,11380,11380,11380,11380,0
|
|
20240604,160400,15403007980,11380,11380,11380,11380,0
|
|
20240604,160300,15403007980,11380,11380,11380,11380,0
|
|
20240604,160200,15403007980,11380,11380,11380,11380,0
|
|
20240604,160100,15403007980,11380,11380,11380,11380,0
|
|
20240604,160000,15403007980,11380,11380,11380,11380,0
|
|
20240604,155900,15403007980,11380,11380,11380,11380,0
|
|
20240604,155800,15403007980,11380,11380,11380,11380,0
|
|
20240604,155700,15403007980,11380,11380,11380,11380,0
|
|
20240604,155600,15403007980,11380,11380,11380,11380,0
|
|
20240604,155500,15403007980,11380,11380,11380,11380,0
|
|
20240604,155400,15403007980,11380,11380,11380,11380,7897
|
|
20240604,155300,15403007980,11380,11380,11380,11380,0
|
|
20240604,155200,15403007980,11380,11380,11380,11380,0
|
|
20240604,155100,15403007980,11380,11380,11380,11380,0
|
|
20240604,155000,15403007980,11380,11380,11380,11380,0
|
|
20240604,154900,15403007980,11380,11380,11380,11380,0
|
|
20240604,154800,15403007980,11380,11380,11380,11380,0
|
|
20240604,154700,15403007980,11380,11380,11380,11380,0
|
|
20240604,154600,15403007980,11380,11380,11380,11380,0
|
|
20240604,154500,15403007980,11380,11380,11380,11380,0
|
|
20240604,154400,15403007980,11380,11380,11380,11380,0
|
|
20240604,154300,15403007980,11380,11380,11380,11380,0
|
|
20240604,154200,15403007980,11380,11380,11380,11380,0
|
|
20240604,154100,15403007980,11380,11380,11380,11380,0
|
|
20240604,154000,15403007980,11380,11380,11380,11380,0
|
|
20240604,153900,15403007980,11380,11380,11380,11380,0
|
|
20240604,153800,15403007980,11380,11380,11380,11380,0
|
|
20240604,153700,15403007980,11380,11380,11380,11380,0
|
|
20240604,153600,15403007980,11380,11380,11380,11380,0
|
|
20240604,153500,15403007980,11380,11380,11380,11380,0
|
|
20240604,153400,15403007980,11380,11380,11380,11380,0
|
|
20240604,153300,15403007980,11380,11380,11380,11380,0
|
|
20240604,153200,15403007980,11380,11380,11380,11380,0
|
|
20240604,153100,15403007980,11380,11380,11380,11380,0
|
|
20240604,153000,15403007980,11380,11380,11380,11380,7897
|
|
20240604,152900,15313140120,11400,11400,11400,11400,0
|
|
20240604,152800,15313140120,11400,11400,11400,11400,0
|
|
20240604,152700,15313140120,11400,11400,11400,11400,0
|
|
20240604,152600,15313140120,11400,11400,11400,11400,0
|
|
20240604,152500,15313140120,11400,11400,11400,11400,0
|
|
20240604,152400,15313140120,11400,11400,11400,11400,0
|
|
20240604,152300,15313140120,11400,11400,11400,11400,0
|
|
20240604,152200,15313140120,11400,11400,11400,11400,0
|
|
20240604,152100,15313140120,11400,11400,11400,11400,0
|
|
20240604,152000,15313140120,11400,11400,11400,11400,0
|
|
20240604,151900,15313140120,11400,11430,11440,11320,2479
|
|
20240604,151800,15284865330,11380,11260,11450,11260,8825
|
|
20240604,151700,15184339440,11340,11230,11340,11200,8106
|
|
20240604,151600,15093093890,11220,11230,11250,11210,19739
|
|
20240604,151500,14871672300,11240,11270,11270,11190,26504
|
|
20240604,151400,14574419410,11270,11310,11320,11250,8668
|
|
20240604,151300,14476483820,11320,11330,11330,11310,8985
|
|
20240604,151200,14374779910,11330,11370,11370,11330,11573
|
|
20240604,151100,14243445050,11360,11380,11380,11360,10167
|
|
20240604,151000,14127924560,11370,11370,11370,11360,2896
|
|
20240604,150900,14095007180,11370,11380,11380,11370,1653
|
|
20240604,150800,14076210130,11370,11410,11410,11360,4786
|
|
20240604,150700,14021746000,11400,11400,11410,11390,2205
|
|
20240604,150600,13996614660,11380,11360,11390,11360,1333
|
|
20240604,150500,13981447300,11350,11350,11380,11350,8413
|
|
20240604,150400,13885896840,11350,11370,11370,11340,6457
|
|
20240604,150300,13812609080,11370,11390,11390,11360,4262
|
|
20240604,150200,13764138430,11380,11400,11410,11380,7669
|
|
20240604,150100,13676766740,11410,11440,11440,11400,8453
|
|
20240604,150000,13580184300,11450,11440,11450,11440,1913
|
|
20240604,145900,13558298850,11450,11450,11460,11440,2145
|
|
20240604,145800,13533738650,11450,11460,11480,11450,1968
|
|
20240604,145700,13511184870,11460,11460,11470,11450,5614
|
|
20240604,145600,13446866400,11460,11460,11480,11460,2111
|
|
20240604,145500,13422661810,11460,11460,11470,11450,3314
|
|
20240604,145400,13384681010,11490,11460,11500,11450,2961
|
|
20240604,145300,13350715320,11460,11470,11500,11460,3092
|
|
20240604,145200,13315234690,11470,11460,11500,11460,3981
|
|
20240604,145100,13269548330,11450,11450,11450,11430,4019
|
|
20240604,145000,13223569960,11450,11450,11460,11440,3289
|
|
20240604,144900,13185912750,11450,11460,11470,11430,3356
|
|
20240604,144800,13147510330,11450,11460,11460,11440,2602
|
|
20240604,144700,13117708850,11460,11400,11460,11400,6713
|
|
20240604,144600,13040968210,11400,11460,11470,11390,10879
|
|
20240604,144500,12916751800,11450,11500,11500,11450,2646
|
|
20240604,144400,12886438400,11450,11490,11530,11450,13340
|
|
20240604,144300,12733414310,11500,11470,11500,11470,3834
|
|
20240604,144200,12689364830,11470,11480,11480,11460,3077
|
|
20240604,144100,12654064500,11480,11510,11510,11460,11113
|
|
20240604,144000,12526456110,11510,11520,11530,11500,9739
|
|
20240604,143900,12414293160,11530,11550,11550,11510,8636
|
|
20240604,143800,12314741580,11550,11630,11630,11550,10790
|
|
20240604,143700,12189645550,11630,11630,11670,11610,2294
|
|
20240604,143600,12162952590,11610,11660,11670,11600,16641
|
|
20240604,143500,11969509770,11670,11680,11680,11660,5480
|
|
20240604,143400,11905549560,11680,11730,11730,11680,13598
|
|
20240604,143300,11746394290,11740,11740,11740,11730,2337
|
|
20240604,143200,11718970750,11740,11740,11740,11730,994
|
|
20240604,143100,11707302820,11740,11740,11740,11730,2976
|
|
20240604,143000,11672367000,11770,11740,11780,11730,2923
|
|
20240604,142900,11638072770,11730,11780,11790,11730,13526
|
|
20240604,142800,11479078380,11780,11800,11840,11780,2258
|
|
20240604,142700,11452450610,11820,11800,11820,11800,296
|
|
20240604,142600,11448957530,11800,11800,11800,11790,523
|
|
20240604,142500,11442787620,11790,11780,11800,11780,376
|
|
20240604,142400,11438353810,11780,11800,11810,11780,2830
|
|
20240604,142300,11404980960,11800,11810,11810,11800,2253
|
|
20240604,142200,11378384810,11810,11800,11810,11790,2201
|
|
20240604,142100,11352410480,11800,11820,11820,11790,3264
|
|
20240604,142000,11313914040,11820,11830,11830,11810,505
|
|
20240604,141900,11307943920,11830,11800,11830,11800,358
|
|
20240604,141800,11303715590,11800,11790,11810,11790,1410
|
|
20240604,141700,11287074820,11790,11810,11810,11770,3018
|
|
20240604,141600,11251515960,11810,11810,11810,11780,7126
|
|
20240604,141500,11167445860,11810,11850,11850,11810,3402
|
|
20240604,141400,11127209990,11850,11890,11900,11850,4622
|
|
20240604,141300,11072351230,11890,11880,11890,11880,266
|
|
20240604,141200,11069189280,11880,11890,11890,11870,1014
|
|
20240604,141100,11057142260,11890,11880,11890,11870,1501
|
|
20240604,141000,11039310480,11890,11880,11890,11880,75
|
|
20240604,140900,11038419360,11880,11920,11920,11870,2781
|
|
20240604,140800,11005312490,11920,11910,11920,11910,157
|
|
20240604,140700,11003441610,11910,11910,11910,11910,488
|
|
20240604,140600,10997629530,11910,11900,11920,11900,498
|
|
20240604,140500,10991699340,11860,11860,11870,11860,664
|
|
20240604,140400,10983822650,11850,11870,11870,11850,2300
|
|
20240604,140300,10956547640,11870,11820,11870,11820,237
|
|
20240604,140200,10953739520,11820,11920,11930,11800,21276
|
|
20240604,140100,10701521030,11920,11930,11930,11920,392
|
|
20240604,140000,10696845020,11930,11920,11950,11920,2239
|
|
20240604,135900,10670117890,11920,11950,11950,11920,1400
|
|
20240604,135800,10653412360,11950,11940,11950,11940,175
|
|
20240604,135700,10651322660,11940,11930,11940,11930,585
|
|
20240604,135600,10644342000,11940,11930,11940,11920,594
|
|
20240604,135500,10637257940,11920,11910,11920,11910,574
|
|
20240604,135400,10630419980,11900,11930,11930,11900,616
|
|
20240604,135300,10623087750,11910,11930,11930,11910,1091
|
|
20240604,135200,10610083220,11930,11920,11930,11910,715
|
|
20240604,135100,10601563800,11930,11900,11930,11900,108
|
|
20240604,135000,10600277900,11900,11900,11920,11890,1314
|
|
20240604,134900,10584633160,11900,11910,11910,11890,2433
|
|
20240604,134800,10555676100,11910,11930,11930,11900,277
|
|
20240604,134700,10552375240,11900,11910,11930,11880,387
|
|
20240604,134600,10547769820,11930,11930,11930,11880,3694
|
|
20240604,134500,10503781720,11930,11940,11950,11930,1356
|
|
20240604,134400,10487597080,11940,11940,11950,11940,837
|
|
20240604,134300,10477598740,11940,11910,11960,11910,502
|
|
20240604,134200,10471599590,11910,11900,11920,11900,748
|
|
20240604,134100,10462690320,11900,11860,11920,11860,2966
|
|
20240604,134000,10427448960,11870,11910,11920,11850,7442
|
|
20240604,133900,10338958720,11910,12000,12000,11910,14733
|
|
20240604,133800,10162797290,12000,12010,12030,12000,5344
|
|
20240604,133700,10098668430,12000,12050,12050,12000,5835
|
|
20240604,133600,10028510030,12050,12030,12050,12030,4094
|
|
20240604,133500,9979206450,12050,12030,12050,12030,2543
|
|
20240604,133400,9948586460,12020,12020,12020,12010,868
|
|
20240604,133300,9938154270,12020,12010,12020,12010,1271
|
|
20240604,133200,9922877950,12020,12010,12050,12000,2505
|
|
20240604,133100,9892778050,12000,12010,12030,11990,13332
|
|
20240604,133000,9732746330,12010,12070,12070,12010,24579
|
|
20240604,132900,9436693380,12070,12090,12100,12060,10664
|
|
20240604,132800,9307921900,12090,12090,12130,12090,5956
|
|
20240604,132700,9235838470,12090,12130,12140,12090,8788
|
|
20240604,132600,9129367120,12130,12110,12140,12100,7751
|
|
20240604,132500,9035364710,12100,12140,12160,12080,25293
|
|
20240604,132400,8728639690,12150,12090,12180,12090,34666
|
|
20240604,132300,8307656420,12080,12070,12130,12060,23683
|
|
20240604,132200,8021395070,12070,12040,12130,12040,50280
|
|
20240604,132100,7413700680,12040,12000,12210,12000,176865
|
|
20240604,132000,5285021640,12000,11970,12000,11970,106945
|
|
20240604,131900,4002292400,11970,11970,11970,11940,5114
|
|
20240604,131800,3941146920,11960,11950,11970,11950,3278
|
|
20240604,131700,3901941420,11950,11940,11960,11910,6773
|
|
20240604,131600,3821156390,11940,11920,11940,11920,3073
|
|
20240604,131500,3784482330,11920,11920,11920,11920,0
|
|
20240604,131400,3784482330,11920,11900,11920,11880,1592
|
|
20240604,131300,3765522880,11900,11860,11900,11860,7787
|
|
20240604,131200,3672939050,11860,11860,11860,11860,127
|
|
20240604,131100,3671432830,11860,11870,11870,11850,206
|
|
20240604,131000,3668987990,11830,11850,11870,11820,3866
|
|
20240604,130900,3623199990,11850,11850,11850,11850,200
|
|
20240604,130800,3620829990,11830,11860,11860,11820,3200
|
|
20240604,130700,3582969120,11860,11850,11860,11850,235
|
|
20240604,130600,3580183440,11860,11860,11860,11850,49
|
|
20240604,130500,3579602440,11860,11860,11860,11860,36
|
|
20240604,130400,3579175480,11850,11840,11860,11830,777
|
|
20240604,130300,3569974540,11830,11830,11830,11820,2238
|
|
20240604,130200,3543500190,11830,11830,11830,11830,15
|
|
20240604,130100,3543322740,11820,11830,11830,11820,122
|
|
20240604,130000,3541879820,11830,11810,11830,11810,628
|
|
20240604,125900,3534457890,11810,11810,11820,11810,282
|
|
20240604,125800,3531127370,11820,11820,11820,11820,83
|
|
20240604,125700,3530146310,11810,11810,11810,11810,290
|
|
20240604,125600,3526721410,11810,11810,11820,11810,1176
|
|
20240604,125500,3512832550,11810,11800,11810,11800,683
|
|
20240604,125400,3504771320,11800,11810,11810,11800,725
|
|
20240604,125300,3496214980,11820,11820,11820,11820,24
|
|
20240604,125200,3495931300,11820,11830,11840,11820,507
|
|
20240604,125100,3489932790,11830,11830,11840,11830,110
|
|
20240604,125000,3488631390,11830,11840,11840,11830,25
|
|
20240604,124900,3488335540,11830,11820,11830,11820,192
|
|
20240604,124800,3486065900,11830,11840,11840,11830,337
|
|
20240604,124700,3482078990,11840,11820,11840,11820,36
|
|
20240604,124600,3481653030,11850,11820,11850,11820,183
|
|
20240604,124500,3479486780,11850,11820,11850,11800,1610
|
|
20240604,124400,3460459670,11830,11820,11830,11820,1009
|
|
20240604,124300,3448526320,11820,11820,11820,11820,83
|
|
20240604,124200,3447545260,11810,11810,11810,11800,344
|
|
20240604,124100,3443485760,11810,11820,11820,11810,222
|
|
20240604,124000,3440863840,11820,11810,11820,11810,183
|
|
20240604,123900,3438701780,11810,11820,11820,11810,24
|
|
20240604,123800,3438418240,11810,11810,11810,11810,327
|
|
20240604,123700,3434556370,11810,11810,11810,11800,97
|
|
20240604,123600,3433410940,11800,11800,11800,11800,119
|
|
20240604,123500,3432006740,11790,11820,11820,11780,212
|
|
20240604,123400,3429506730,11820,11820,11820,11780,3927
|
|
20240604,123300,3383195490,11820,11820,11820,11820,145
|
|
20240604,123200,3381481590,11820,11830,11830,11820,189
|
|
20240604,123100,3379245940,11830,11830,11830,11830,21
|
|
20240604,123000,3378997510,11830,11830,11830,11830,55
|
|
20240604,122900,3378346860,11820,11810,11820,11810,32
|
|
20240604,122800,3377968920,11800,11810,11810,11800,1027
|
|
20240604,122700,3365840300,11820,11840,11840,11820,60
|
|
20240604,122600,3365130560,11820,11820,11820,11820,219
|
|
20240604,122500,3362541980,11820,11820,11820,11810,503
|
|
20240604,122400,3356597660,11820,11830,11830,11820,1869
|
|
20240604,122300,3334498710,11840,11830,11860,11830,248
|
|
20240604,122200,3331561480,11830,11850,11850,11830,423
|
|
20240604,122100,3326552940,11850,11870,11870,11850,243
|
|
20240604,122000,3323671450,11850,11880,11880,11850,187
|
|
20240604,121900,3321453170,11860,11860,11860,11860,148
|
|
20240604,121800,3319697890,11860,11840,11890,11840,76
|
|
20240604,121700,3318796950,11830,11900,11900,11830,1091
|
|
20240604,121600,3305878620,11900,11900,11900,11900,1
|
|
20240604,121500,3305866720,11850,11870,11880,11850,483
|
|
20240604,121400,3300136870,11900,11900,11900,11900,73
|
|
20240604,121300,3299268170,11840,11880,11880,11840,1014
|
|
20240604,121200,3287252620,11900,11900,11900,11900,1
|
|
20240604,121100,3287240720,11860,11880,11890,11850,3343
|
|
20240604,121000,3247558700,11870,11870,11870,11860,181
|
|
20240604,120900,3245410830,11880,11870,11880,11870,12
|
|
20240604,120800,3245268280,11860,11860,11880,11860,187
|
|
20240604,120700,3243049000,11860,11850,11860,11850,1041
|
|
20240604,120600,3230702770,11850,11860,11860,11850,216
|
|
20240604,120500,3228141950,11880,11860,11880,11840,478
|
|
20240604,120400,3222478490,11860,11880,11880,11860,78
|
|
20240604,120300,3221553010,11860,11870,11870,11860,180
|
|
20240604,120200,3219416550,11870,11880,11880,11870,275
|
|
20240604,120100,3216151570,11870,11870,11880,11860,40
|
|
20240604,120000,3215676860,11890,11890,11890,11890,25
|
|
20240604,115900,3215379610,11860,11800,11890,11800,377
|
|
20240604,115800,3210901900,11790,11820,11820,11790,1052
|
|
20240604,115700,3198488220,11790,11820,11900,11770,2334
|
|
20240604,115600,3170939820,11800,11900,11900,11800,2222
|
|
20240604,115500,3144671830,11850,11900,11900,11850,580
|
|
20240604,115400,3137784610,11900,11900,11910,11900,298
|
|
20240604,115300,3134237300,11910,11900,11910,11900,398
|
|
20240604,115200,3129501040,11900,11880,11900,11880,300
|
|
20240604,115100,3125932740,11880,11890,11890,11870,57
|
|
20240604,115000,3125255670,11890,11880,11890,11880,933
|
|
20240604,114900,3114168670,11890,11880,11890,11880,34
|
|
20240604,114800,3113764550,11890,11890,11900,11890,570
|
|
20240604,114700,3106984940,11890,11860,11890,11860,159
|
|
20240604,114600,3105095930,11860,11890,11890,11860,368
|
|
20240604,114500,3100720830,11890,11890,11900,11880,367
|
|
20240604,114400,3096357830,11900,11860,11900,11790,3262
|
|
20240604,114300,3057600180,11780,11770,11850,11770,280
|
|
20240604,114200,3054297450,11800,11830,11830,11680,5094
|
|
20240604,114100,2994421590,11820,11870,11870,11810,1074
|
|
20240604,114000,2981712500,11870,11880,11880,11870,250
|
|
20240604,113900,2978743300,11890,11890,11890,11880,49
|
|
20240604,113800,2978160980,11880,11890,11890,11880,143
|
|
20240604,113700,2976461200,11890,11890,11890,11890,152
|
|
20240604,113600,2974653920,11900,11910,11910,11900,184
|
|
20240604,113500,2972464220,11900,11900,11900,11900,68
|
|
20240604,113400,2971655020,11890,11900,11900,11890,54
|
|
20240604,113300,2971012560,11910,11910,11910,11910,13
|
|
20240604,113200,2970857730,11910,11900,11910,11870,146
|
|
20240604,113100,2969119920,11900,11920,11920,11900,475
|
|
20240604,113000,2963467100,11910,11900,11930,11900,4058
|
|
20240604,112900,2915122260,11900,11890,11900,11840,241
|
|
20240604,112800,2912255140,11900,11890,11900,11890,190
|
|
20240604,112700,2909995150,11840,11840,11910,11790,2234
|
|
20240604,112600,2883474430,11860,11850,11870,11600,14260
|
|
20240604,112500,2716454340,11860,11860,11910,11850,543
|
|
20240604,112400,2710015050,11920,11790,11920,11790,1626
|
|
20240604,112300,2690662960,11900,11900,11910,11700,10655
|
|
20240604,112200,2565162080,11880,11890,11890,11880,52
|
|
20240604,112100,2564543960,11890,11880,11890,11880,304
|
|
20240604,112000,2560932320,11880,11870,11880,11820,5065
|
|
20240604,111900,2500984190,11880,11880,11890,11870,173
|
|
20240604,111800,2498930310,11890,11900,11900,11890,279
|
|
20240604,111700,2495612270,11900,11900,11900,11890,226
|
|
20240604,111600,2492924770,11900,11900,11900,11900,28
|
|
20240604,111500,2492591570,11910,11900,11910,11890,764
|
|
20240604,111400,2483499720,11890,11900,11900,11880,3
|
|
20240604,111300,2483464050,11860,11860,11860,11860,444
|
|
20240604,111200,2478198210,11860,11900,11910,11860,3597
|
|
20240604,111100,2435484460,11910,11900,11910,11900,70
|
|
20240604,111000,2434651350,11900,11900,11900,11890,336
|
|
20240604,110900,2430655210,11900,11900,11900,11870,316
|
|
20240604,110800,2426900800,11880,11870,11900,11870,27
|
|
20240604,110700,2426580150,11860,11860,11870,11860,67
|
|
20240604,110600,2425785500,11860,11880,11910,11860,1203
|
|
20240604,110500,2411498250,11880,11870,11880,11870,46
|
|
20240604,110400,2410952080,11870,11890,11910,11870,2392
|
|
20240604,110300,2382535250,11900,11900,11910,11890,120
|
|
20240604,110200,2381106760,11890,11910,11910,11890,424
|
|
20240604,110100,2376061070,11910,11920,11920,11910,1073
|
|
20240604,110000,2363271040,11920,11920,11930,11920,842
|
|
20240604,105900,2353228870,11930,11910,11930,11910,534
|
|
20240604,105800,2346863930,11910,11910,11910,11910,266
|
|
20240604,105700,2343695870,11890,11890,11890,11880,2351
|
|
20240604,105600,2315742500,11890,11880,11890,11880,24
|
|
20240604,105500,2315457190,11890,11900,11900,11890,613
|
|
20240604,105400,2308168420,11890,11900,11910,11890,1512
|
|
20240604,105300,2290179140,11900,11920,11920,11900,228
|
|
20240604,105200,2287461780,11920,11930,11930,11920,4112
|
|
20240604,105100,2238407620,11930,11930,11930,11930,144
|
|
20240604,105000,2236689700,11920,11900,11920,11900,711
|
|
20240604,104900,2228219240,11900,11900,11900,11900,74
|
|
20240604,104800,2227338640,11900,11890,11900,11890,406
|
|
20240604,104700,2222510370,11900,11910,11910,11900,1293
|
|
20240604,104600,2207123330,11910,11920,11920,11910,846
|
|
20240604,104500,2197047250,11930,11930,11930,11910,709
|
|
20240604,104400,2188600700,11910,11920,11920,11910,242
|
|
20240604,104300,2185718380,11910,11920,11920,11910,985
|
|
20240604,104200,2173986370,11930,11920,11930,11920,396
|
|
20240604,104100,2169263100,11920,11940,11940,11920,756
|
|
20240604,104000,2160244120,11930,11930,11940,11920,2866
|
|
20240604,103900,2126044450,11930,11930,11930,11930,73
|
|
20240604,103800,2125173560,11910,11930,11930,11910,690
|
|
20240604,103700,2116950910,11930,11920,11930,11920,266
|
|
20240604,103600,2113779830,11920,11900,11920,11900,740
|
|
20240604,103500,2104967090,11900,11900,11910,11900,280
|
|
20240604,103400,2101634060,11910,11900,11910,11900,1707
|
|
20240604,103300,2081306100,11900,11880,11900,11880,1376
|
|
20240604,103200,2064941020,11880,11890,11890,11880,150
|
|
20240604,103100,2063158420,11880,11890,11890,11880,1297
|
|
20240604,103000,2047737600,11890,11890,11890,11880,374
|
|
20240604,102900,2043293240,11890,11870,11890,11860,1796
|
|
20240604,102800,2021953910,11860,11870,11870,11860,40
|
|
20240604,102700,2021479490,11890,11890,11890,11880,202
|
|
20240604,102600,2019078710,11880,11870,11890,11860,40
|
|
20240604,102500,2018603940,11870,11890,11890,11870,336
|
|
20240604,102400,2014615100,11900,11860,11900,11860,168
|
|
20240604,102300,2012619600,11860,11860,11860,11850,508
|
|
20240604,102200,2006599650,11850,11890,11890,11850,1131
|
|
20240604,102100,1993157160,11890,11840,11890,11840,93
|
|
20240604,102000,1992052390,11850,11860,11880,11850,901
|
|
20240604,101900,1981370780,11890,11880,11890,11850,294
|
|
20240604,101800,1977880660,11880,11840,11900,11840,1544
|
|
20240604,101700,1959579060,11840,11830,11840,11830,1216
|
|
20240604,101600,1945182100,11840,11830,11840,11830,426
|
|
20240604,101500,1940141260,11830,11830,11840,11830,407
|
|
20240604,101400,1935326350,11820,11850,11850,11820,1320
|
|
20240604,101300,1919715190,11840,11850,11850,11840,151
|
|
20240604,101200,1917927240,11850,11830,11850,11830,1652
|
|
20240604,101100,1898363540,11820,11850,11850,11820,899
|
|
20240604,101000,1887724500,11840,11850,11850,11840,222
|
|
20240604,100900,1885095900,11850,11860,11860,11840,451
|
|
20240604,100800,1879748890,11850,11850,11850,11850,62
|
|
20240604,100700,1879014190,11850,11850,11860,11850,1054
|
|
20240604,100600,1866524190,11900,11910,11910,11900,636
|
|
20240604,100500,1858955600,11910,11860,11910,11850,6285
|
|
20240604,100400,1784368550,11900,11870,11900,11850,658
|
|
20240604,100300,1776565390,11870,11880,11900,11870,722
|
|
20240604,100200,1767988330,11870,11870,11880,11860,767
|
|
20240604,100100,1758884780,11880,11890,11890,11880,240
|
|
20240604,100000,1756033010,11900,11900,11900,11900,56
|
|
20240604,095900,1755366610,11890,11880,11900,11880,2523
|
|
20240604,095800,1725354100,11860,11880,11880,11860,638
|
|
20240604,095700,1717783720,11860,11880,11880,11860,95
|
|
20240604,095600,1716655640,11870,11900,11900,11870,327
|
|
20240604,095500,1712773520,11900,11900,11910,11900,2941
|
|
20240604,095400,1677775170,11910,11900,11910,11900,190
|
|
20240604,095300,1675512720,11870,11900,11900,11870,569
|
|
20240604,095200,1668748790,11870,11850,11870,11850,1171
|
|
20240604,095100,1654854830,11860,11830,11860,11830,72
|
|
20240604,095000,1654002770,11860,11820,11870,11800,1247
|
|
20240604,094900,1639245930,11800,11820,11820,11800,225
|
|
20240604,094800,1636589910,11790,11790,11790,11790,24
|
|
20240604,094700,1636306950,11790,11790,11790,11780,76
|
|
20240604,094600,1635411340,11780,11800,11800,11780,752
|
|
20240604,094500,1626540610,11770,11780,11790,11770,923
|
|
20240604,094400,1615674070,11780,11780,11790,11780,505
|
|
20240604,094300,1609722130,11870,11810,11870,11780,110
|
|
20240604,094200,1608424830,11810,11810,11830,11810,228
|
|
20240604,094100,1605731590,11830,11830,11830,11830,2
|
|
20240604,094000,1605707930,11830,11830,11830,11830,225
|
|
20240604,093900,1603046180,11830,11830,11830,11750,2343
|
|
20240604,093800,1575489170,11830,11800,11830,11790,2477
|
|
20240604,093700,1546260060,11780,11730,11780,11720,190
|
|
20240604,093600,1544025080,11740,11790,11790,11730,4014
|
|
20240604,093500,1496782810,11790,11790,11800,11790,548
|
|
20240604,093400,1490321290,11790,11840,11840,11790,1939
|
|
20240604,093300,1467424470,11850,11880,11880,11850,208
|
|
20240604,093200,1464956030,11910,11900,11910,11900,2204
|
|
20240604,093100,1438727900,11900,11900,11910,11870,1635
|
|
20240604,093000,1419272320,11910,11900,11910,11890,712
|
|
20240604,092900,1410805430,11900,11860,11900,11860,2474
|
|
20240604,092800,1381372370,11890,11880,11890,11850,1560
|
|
20240604,092700,1362841230,11880,11840,11880,11840,903
|
|
20240604,092600,1352136930,11830,11790,11830,11780,1320
|
|
20240604,092500,1336548870,11780,11800,11820,11780,6120
|
|
20240604,092400,1264430350,11780,11770,11790,11760,2393
|
|
20240604,092300,1236252730,11790,11810,11810,11780,5628
|
|
20240604,092200,1169869620,11810,11820,11820,11810,3661
|
|
20240604,092100,1126623580,11820,11840,11850,11820,2485
|
|
20240604,092000,1097223770,11820,11900,11930,11800,4063
|
|
20240604,091900,1049174110,11900,11920,12000,11850,21602
|
|
20240604,091800,791388570,11920,11910,11920,11900,330
|
|
20240604,091700,787459190,11900,11910,11920,11900,8652
|
|
20240604,091600,684493360,11900,11990,11990,11900,5161
|
|
20240604,091500,622747520,12000,12000,12020,11960,6487
|
|
20240604,091400,544885220,12000,11970,12000,11960,6117
|
|
20240604,091300,471543630,11970,11940,11970,11930,2792
|
|
20240604,091200,438185150,11940,11900,11940,11900,3075
|
|
20240604,091100,401540780,11900,11900,11920,11900,1159
|
|
20240604,091000,387746230,11860,11900,11910,11850,2964
|
|
20240604,090900,352500770,11900,11850,11910,11850,1243
|
|
20240604,090800,337706690,11850,11820,11850,11820,1305
|
|
20240604,090700,322262600,11820,11820,11820,11810,633
|
|
20240604,090600,314780870,11760,11820,11840,11760,2447
|
|
20240604,090500,285909450,11840,11920,11920,11810,4630
|
|
20240604,090400,231072140,11900,11920,11920,11900,2312
|
|
20240604,090300,203534410,11900,11850,11940,11810,4268
|
|
20240604,090200,152784230,11850,11840,11890,11800,1682
|
|
20240604,090100,132889580,11900,11920,11920,11820,1393
|
|
20240604,090000,116297090,11920,11740,12000,11740,9804
|