706 lines
38 KiB
CSV
706 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,204300,21556618120,11760,11760,11760,11760,11083
|
|
20240604,204200,21556618120,11760,11760,11760,11760,0
|
|
20240604,204100,21556618120,11760,11760,11760,11760,0
|
|
20240604,204000,21556618120,11760,11760,11760,11760,0
|
|
20240604,203900,21556618120,11760,11760,11760,11760,0
|
|
20240604,203800,21556618120,11760,11760,11760,11760,0
|
|
20240604,203700,21556618120,11760,11760,11760,11760,0
|
|
20240604,203600,21556618120,11760,11760,11760,11760,0
|
|
20240604,203500,21556618120,11760,11760,11760,11760,0
|
|
20240604,203400,21556618120,11760,11760,11760,11760,0
|
|
20240604,203300,21556618120,11760,11760,11760,11760,0
|
|
20240604,203200,21556618120,11760,11760,11760,11760,0
|
|
20240604,203100,21556618120,11760,11760,11760,11760,0
|
|
20240604,203000,21556618120,11760,11760,11760,11760,0
|
|
20240604,202900,21556618120,11760,11760,11760,11760,0
|
|
20240604,202800,21556618120,11760,11760,11760,11760,0
|
|
20240604,202700,21556618120,11760,11760,11760,11760,0
|
|
20240604,202600,21556618120,11760,11760,11760,11760,0
|
|
20240604,202500,21556618120,11760,11760,11760,11760,0
|
|
20240604,202400,21556618120,11760,11760,11760,11760,0
|
|
20240604,202300,21556618120,11760,11760,11760,11760,0
|
|
20240604,202200,21556618120,11760,11760,11760,11760,0
|
|
20240604,202100,21556618120,11760,11760,11760,11760,0
|
|
20240604,202000,21556618120,11760,11760,11760,11760,0
|
|
20240604,201900,21556618120,11760,11760,11760,11760,0
|
|
20240604,201800,21556618120,11760,11760,11760,11760,0
|
|
20240604,201700,21556618120,11760,11760,11760,11760,0
|
|
20240604,201600,21556618120,11760,11760,11760,11760,0
|
|
20240604,201500,21556618120,11760,11760,11760,11760,0
|
|
20240604,201400,21556618120,11760,11760,11760,11760,0
|
|
20240604,201300,21556618120,11760,11760,11760,11760,11083
|
|
20240604,201200,21556618120,11760,11760,11760,11760,0
|
|
20240604,201100,21556618120,11760,11760,11760,11760,0
|
|
20240604,201000,21556618120,11760,11760,11760,11760,0
|
|
20240604,200900,21556618120,11760,11760,11760,11760,0
|
|
20240604,200800,21556618120,11760,11760,11760,11760,0
|
|
20240604,200700,21556618120,11760,11760,11760,11760,0
|
|
20240604,200600,21556618120,11760,11760,11760,11760,0
|
|
20240604,200500,21556618120,11760,11760,11760,11760,0
|
|
20240604,200400,21556618120,11760,11760,11760,11760,0
|
|
20240604,200300,21556618120,11760,11760,11760,11760,0
|
|
20240604,200200,21556618120,11760,11760,11760,11760,0
|
|
20240604,200100,21556618120,11760,11760,11760,11760,0
|
|
20240604,200000,21556618120,11760,11760,11760,11760,0
|
|
20240604,195900,21556618120,11760,11760,11760,11760,0
|
|
20240604,195800,21556618120,11760,11760,11760,11760,0
|
|
20240604,195700,21556618120,11760,11760,11760,11760,0
|
|
20240604,195600,21556618120,11760,11760,11760,11760,0
|
|
20240604,195500,21556618120,11760,11760,11760,11760,0
|
|
20240604,195400,21556618120,11760,11760,11760,11760,0
|
|
20240604,195300,21556618120,11760,11760,11760,11760,0
|
|
20240604,195200,21556618120,11760,11760,11760,11760,0
|
|
20240604,195100,21556618120,11760,11760,11760,11760,0
|
|
20240604,195000,21556618120,11760,11760,11760,11760,0
|
|
20240604,194900,21556618120,11760,11760,11760,11760,0
|
|
20240604,194800,21556618120,11760,11760,11760,11760,0
|
|
20240604,194700,21556618120,11760,11760,11760,11760,0
|
|
20240604,194600,21556618120,11760,11760,11760,11760,0
|
|
20240604,194500,21556618120,11760,11760,11760,11760,0
|
|
20240604,194400,21556618120,11760,11760,11760,11760,0
|
|
20240604,194300,21556618120,11760,11760,11760,11760,11083
|
|
20240604,194200,21556618120,11760,11760,11760,11760,0
|
|
20240604,194100,21556618120,11760,11760,11760,11760,0
|
|
20240604,194000,21556618120,11760,11760,11760,11760,0
|
|
20240604,193900,21556618120,11760,11760,11760,11760,0
|
|
20240604,193800,21556618120,11760,11760,11760,11760,0
|
|
20240604,193700,21556618120,11760,11760,11760,11760,0
|
|
20240604,193600,21556618120,11760,11760,11760,11760,0
|
|
20240604,193500,21556618120,11760,11760,11760,11760,0
|
|
20240604,193400,21556618120,11760,11760,11760,11760,0
|
|
20240604,193300,21556618120,11760,11760,11760,11760,0
|
|
20240604,193200,21556618120,11760,11760,11760,11760,0
|
|
20240604,193100,21556618120,11760,11760,11760,11760,0
|
|
20240604,193000,21556618120,11760,11760,11760,11760,0
|
|
20240604,192900,21556618120,11760,11760,11760,11760,0
|
|
20240604,192800,21556618120,11760,11760,11760,11760,0
|
|
20240604,192700,21556618120,11760,11760,11760,11760,0
|
|
20240604,192600,21556618120,11760,11760,11760,11760,0
|
|
20240604,192500,21556618120,11760,11760,11760,11760,0
|
|
20240604,192400,21556618120,11760,11760,11760,11760,0
|
|
20240604,192300,21556618120,11760,11760,11760,11760,0
|
|
20240604,192200,21556618120,11760,11760,11760,11760,0
|
|
20240604,192100,21556618120,11760,11760,11760,11760,0
|
|
20240604,192000,21556618120,11760,11760,11760,11760,0
|
|
20240604,191900,21556618120,11760,11760,11760,11760,0
|
|
20240604,191800,21556618120,11760,11760,11760,11760,0
|
|
20240604,191700,21556618120,11760,11760,11760,11760,0
|
|
20240604,191600,21556618120,11760,11760,11760,11760,0
|
|
20240604,191500,21556618120,11760,11760,11760,11760,0
|
|
20240604,191400,21556618120,11760,11760,11760,11760,0
|
|
20240604,191300,21556618120,11760,11760,11760,11760,11083
|
|
20240604,191200,21556618120,11760,11760,11760,11760,0
|
|
20240604,191100,21556618120,11760,11760,11760,11760,0
|
|
20240604,191000,21556618120,11760,11760,11760,11760,0
|
|
20240604,190900,21556618120,11760,11760,11760,11760,0
|
|
20240604,190800,21556618120,11760,11760,11760,11760,0
|
|
20240604,190700,21556618120,11760,11760,11760,11760,0
|
|
20240604,190600,21556618120,11760,11760,11760,11760,0
|
|
20240604,190500,21556618120,11760,11760,11760,11760,0
|
|
20240604,190400,21556618120,11760,11760,11760,11760,0
|
|
20240604,190300,21556618120,11760,11760,11760,11760,0
|
|
20240604,190200,21556618120,11760,11760,11760,11760,0
|
|
20240604,190100,21556618120,11760,11760,11760,11760,0
|
|
20240604,190000,21556618120,11760,11760,11760,11760,0
|
|
20240604,185900,21556618120,11760,11760,11760,11760,0
|
|
20240604,185800,21556618120,11760,11760,11760,11760,0
|
|
20240604,185700,21556618120,11760,11760,11760,11760,0
|
|
20240604,185600,21556618120,11760,11760,11760,11760,0
|
|
20240604,185500,21556618120,11760,11760,11760,11760,0
|
|
20240604,185400,21556618120,11760,11760,11760,11760,0
|
|
20240604,185300,21556618120,11760,11760,11760,11760,0
|
|
20240604,185200,21556618120,11760,11760,11760,11760,0
|
|
20240604,185100,21556618120,11760,11760,11760,11760,0
|
|
20240604,185000,21556618120,11760,11760,11760,11760,0
|
|
20240604,184900,21556618120,11760,11760,11760,11760,0
|
|
20240604,184800,21556618120,11760,11760,11760,11760,0
|
|
20240604,184700,21556618120,11760,11760,11760,11760,0
|
|
20240604,184600,21556618120,11760,11760,11760,11760,0
|
|
20240604,184500,21556618120,11760,11760,11760,11760,0
|
|
20240604,184400,21556618120,11760,11760,11760,11760,0
|
|
20240604,184300,21556618120,11760,11760,11760,11760,11083
|
|
20240604,184200,21556618120,11760,11760,11760,11760,0
|
|
20240604,184100,21556618120,11760,11760,11760,11760,0
|
|
20240604,184000,21556618120,11760,11760,11760,11760,0
|
|
20240604,183900,21556618120,11760,11760,11760,11760,0
|
|
20240604,183800,21556618120,11760,11760,11760,11760,0
|
|
20240604,183700,21556618120,11760,11760,11760,11760,0
|
|
20240604,183600,21556618120,11760,11760,11760,11760,0
|
|
20240604,183500,21556618120,11760,11760,11760,11760,0
|
|
20240604,183400,21556618120,11760,11760,11760,11760,0
|
|
20240604,183300,21556618120,11760,11760,11760,11760,0
|
|
20240604,183200,21556618120,11760,11760,11760,11760,0
|
|
20240604,183100,21556618120,11760,11760,11760,11760,0
|
|
20240604,183000,21556618120,11760,11760,11760,11760,0
|
|
20240604,182900,21556618120,11760,11760,11760,11760,0
|
|
20240604,182800,21556618120,11760,11760,11760,11760,0
|
|
20240604,182700,21556618120,11760,11760,11760,11760,0
|
|
20240604,182600,21556618120,11760,11760,11760,11760,0
|
|
20240604,182500,21556618120,11760,11760,11760,11760,0
|
|
20240604,182400,21556618120,11760,11760,11760,11760,0
|
|
20240604,182300,21556618120,11760,11760,11760,11760,0
|
|
20240604,182200,21556618120,11760,11760,11760,11760,0
|
|
20240604,182100,21556618120,11760,11760,11760,11760,0
|
|
20240604,182000,21556618120,11760,11760,11760,11760,0
|
|
20240604,181900,21556618120,11760,11760,11760,11760,0
|
|
20240604,181800,21556618120,11760,11760,11760,11760,0
|
|
20240604,181700,21556618120,11760,11760,11760,11760,0
|
|
20240604,181600,21556618120,11760,11760,11760,11760,0
|
|
20240604,181500,21556618120,11760,11760,11760,11760,0
|
|
20240604,181400,21556618120,11760,11760,11760,11760,0
|
|
20240604,181300,21556618120,11760,11760,11760,11760,11083
|
|
20240604,181200,21556618120,11760,11760,11760,11760,0
|
|
20240604,181100,21556618120,11760,11760,11760,11760,0
|
|
20240604,181000,21556618120,11760,11760,11760,11760,0
|
|
20240604,180900,21556618120,11760,11760,11760,11760,0
|
|
20240604,180800,21556618120,11760,11760,11760,11760,0
|
|
20240604,180700,21556618120,11760,11760,11760,11760,0
|
|
20240604,180600,21556618120,11760,11760,11760,11760,0
|
|
20240604,180500,21556618120,11760,11760,11760,11760,0
|
|
20240604,180400,21556618120,11760,11760,11760,11760,0
|
|
20240604,180300,21556618120,11760,11760,11760,11760,0
|
|
20240604,180200,21556618120,11760,11760,11760,11760,0
|
|
20240604,180100,21556618120,11760,11760,11760,11760,0
|
|
20240604,180000,21556618120,11760,11760,11760,11760,0
|
|
20240604,175900,21556618120,11760,11760,11760,11760,0
|
|
20240604,175800,21556618120,11760,11760,11760,11760,0
|
|
20240604,175700,21556618120,11760,11760,11760,11760,0
|
|
20240604,175600,21556618120,11760,11760,11760,11760,0
|
|
20240604,175500,21556618120,11760,11760,11760,11760,0
|
|
20240604,175400,21556618120,11760,11760,11760,11760,0
|
|
20240604,175300,21556618120,11760,11760,11760,11760,0
|
|
20240604,175200,21556618120,11760,11760,11760,11760,0
|
|
20240604,175100,21556618120,11760,11760,11760,11760,0
|
|
20240604,175000,21556618120,11760,11760,11760,11760,0
|
|
20240604,174900,21556618120,11760,11760,11760,11760,0
|
|
20240604,174800,21556618120,11760,11760,11760,11760,0
|
|
20240604,174700,21556618120,11760,11760,11760,11760,0
|
|
20240604,174600,21556618120,11760,11760,11760,11760,0
|
|
20240604,174500,21556618120,11760,11760,11760,11760,0
|
|
20240604,174400,21556618120,11760,11760,11760,11760,0
|
|
20240604,174300,21556618120,11760,11760,11760,11760,11083
|
|
20240604,174200,21556618120,11760,11760,11760,11760,0
|
|
20240604,174100,21556618120,11760,11760,11760,11760,0
|
|
20240604,174000,21556618120,11760,11760,11760,11760,0
|
|
20240604,173900,21556618120,11760,11760,11760,11760,0
|
|
20240604,173800,21556618120,11760,11760,11760,11760,0
|
|
20240604,173700,21556618120,11760,11760,11760,11760,0
|
|
20240604,173600,21556618120,11760,11760,11760,11760,0
|
|
20240604,173500,21556618120,11760,11760,11760,11760,0
|
|
20240604,173400,21556618120,11760,11760,11760,11760,0
|
|
20240604,173300,21556618120,11760,11760,11760,11760,0
|
|
20240604,173200,21556618120,11760,11760,11760,11760,0
|
|
20240604,173100,21556618120,11760,11760,11760,11760,0
|
|
20240604,173000,21556618120,11760,11760,11760,11760,0
|
|
20240604,172900,21556618120,11760,11760,11760,11760,0
|
|
20240604,172800,21556618120,11760,11760,11760,11760,0
|
|
20240604,172700,21556618120,11760,11760,11760,11760,0
|
|
20240604,172600,21556618120,11760,11760,11760,11760,0
|
|
20240604,172500,21556618120,11760,11760,11760,11760,0
|
|
20240604,172400,21556618120,11760,11760,11760,11760,0
|
|
20240604,172300,21556618120,11760,11760,11760,11760,0
|
|
20240604,172200,21556618120,11760,11760,11760,11760,0
|
|
20240604,172100,21556618120,11760,11760,11760,11760,0
|
|
20240604,172000,21556618120,11760,11760,11760,11760,0
|
|
20240604,171900,21556618120,11760,11760,11760,11760,0
|
|
20240604,171800,21556618120,11760,11760,11760,11760,0
|
|
20240604,171700,21556618120,11760,11760,11760,11760,0
|
|
20240604,171600,21556618120,11760,11760,11760,11760,0
|
|
20240604,171500,21556618120,11760,11760,11760,11760,0
|
|
20240604,171400,21556618120,11760,11760,11760,11760,0
|
|
20240604,171300,21556618120,11760,11760,11760,11760,11083
|
|
20240604,171200,21556618120,11760,11760,11760,11760,0
|
|
20240604,171100,21556618120,11760,11760,11760,11760,0
|
|
20240604,171000,21556618120,11760,11760,11760,11760,0
|
|
20240604,170900,21556618120,11760,11760,11760,11760,0
|
|
20240604,170800,21556618120,11760,11760,11760,11760,0
|
|
20240604,170700,21556618120,11760,11760,11760,11760,0
|
|
20240604,170600,21556618120,11760,11760,11760,11760,0
|
|
20240604,170500,21556618120,11760,11760,11760,11760,0
|
|
20240604,170400,21556618120,11760,11760,11760,11760,0
|
|
20240604,170300,21556618120,11760,11760,11760,11760,0
|
|
20240604,170200,21556618120,11760,11760,11760,11760,0
|
|
20240604,170100,21556618120,11760,11760,11760,11760,0
|
|
20240604,170000,21556618120,11760,11760,11760,11760,0
|
|
20240604,165900,21556618120,11760,11760,11760,11760,0
|
|
20240604,165800,21556618120,11760,11760,11760,11760,0
|
|
20240604,165700,21556618120,11760,11760,11760,11760,0
|
|
20240604,165600,21556618120,11760,11760,11760,11760,0
|
|
20240604,165500,21556618120,11760,11760,11760,11760,0
|
|
20240604,165400,21556618120,11760,11760,11760,11760,0
|
|
20240604,165300,21556618120,11760,11760,11760,11760,0
|
|
20240604,165200,21556618120,11760,11760,11760,11760,0
|
|
20240604,165100,21556618120,11760,11760,11760,11760,0
|
|
20240604,165000,21556618120,11760,11760,11760,11760,0
|
|
20240604,164900,21556618120,11760,11760,11760,11760,0
|
|
20240604,164800,21556618120,11760,11760,11760,11760,0
|
|
20240604,164700,21556618120,11760,11760,11760,11760,0
|
|
20240604,164600,21556618120,11760,11760,11760,11760,0
|
|
20240604,164500,21556618120,11760,11760,11760,11760,0
|
|
20240604,164400,21556618120,11760,11760,11760,11760,0
|
|
20240604,164300,21556618120,11760,11760,11760,11760,11083
|
|
20240604,164200,21556618120,11760,11760,11760,11760,0
|
|
20240604,164100,21556618120,11760,11760,11760,11760,0
|
|
20240604,164000,21556618120,11760,11760,11760,11760,0
|
|
20240604,163900,21556618120,11760,11760,11760,11760,0
|
|
20240604,163800,21556618120,11760,11760,11760,11760,0
|
|
20240604,163700,21556618120,11760,11760,11760,11760,0
|
|
20240604,163600,21556618120,11760,11760,11760,11760,0
|
|
20240604,163500,21556618120,11760,11760,11760,11760,0
|
|
20240604,163400,21556618120,11760,11760,11760,11760,0
|
|
20240604,163300,21556618120,11760,11760,11760,11760,0
|
|
20240604,163200,21556618120,11760,11760,11760,11760,0
|
|
20240604,163100,21556618120,11760,11760,11760,11760,0
|
|
20240604,163000,21556618120,11760,11760,11760,11760,0
|
|
20240604,162900,21556618120,11760,11760,11760,11760,0
|
|
20240604,162800,21556618120,11760,11760,11760,11760,0
|
|
20240604,162700,21556618120,11760,11760,11760,11760,0
|
|
20240604,162600,21556618120,11760,11760,11760,11760,0
|
|
20240604,162500,21556618120,11760,11760,11760,11760,0
|
|
20240604,162400,21556618120,11760,11760,11760,11760,0
|
|
20240604,162300,21556618120,11760,11760,11760,11760,0
|
|
20240604,162200,21556618120,11760,11760,11760,11760,0
|
|
20240604,162100,21556618120,11760,11760,11760,11760,0
|
|
20240604,162000,21556618120,11760,11760,11760,11760,0
|
|
20240604,161900,21556618120,11760,11760,11760,11760,0
|
|
20240604,161800,21556618120,11760,11760,11760,11760,0
|
|
20240604,161700,21556618120,11760,11760,11760,11760,0
|
|
20240604,161600,21556618120,11760,11760,11760,11760,0
|
|
20240604,161500,21556618120,11760,11760,11760,11760,0
|
|
20240604,161400,21556618120,11760,11760,11760,11760,0
|
|
20240604,161300,21556618120,11760,11760,11760,11760,11083
|
|
20240604,161200,21556618120,11760,11760,11760,11760,0
|
|
20240604,161100,21556618120,11760,11760,11760,11760,0
|
|
20240604,161000,21556618120,11760,11760,11760,11760,0
|
|
20240604,160900,21556618120,11760,11760,11760,11760,0
|
|
20240604,160800,21556618120,11760,11760,11760,11760,0
|
|
20240604,160700,21556618120,11760,11760,11760,11760,0
|
|
20240604,160600,21556618120,11760,11760,11760,11760,0
|
|
20240604,160500,21556618120,11760,11760,11760,11760,0
|
|
20240604,160400,21556618120,11760,11760,11760,11760,0
|
|
20240604,160300,21556618120,11760,11760,11760,11760,0
|
|
20240604,160200,21556618120,11760,11760,11760,11760,0
|
|
20240604,160100,21556618120,11760,11760,11760,11760,0
|
|
20240604,160000,21556618120,11760,11760,11760,11760,0
|
|
20240604,155900,21556618120,11760,11760,11760,11760,0
|
|
20240604,155800,21556618120,11760,11760,11760,11760,0
|
|
20240604,155700,21556618120,11760,11760,11760,11760,0
|
|
20240604,155600,21556618120,11760,11760,11760,11760,0
|
|
20240604,155500,21556618120,11760,11760,11760,11760,0
|
|
20240604,155400,21556618120,11760,11760,11760,11760,0
|
|
20240604,155300,21556618120,11760,11760,11760,11760,0
|
|
20240604,155200,21556618120,11760,11760,11760,11760,0
|
|
20240604,155100,21556618120,11760,11760,11760,11760,0
|
|
20240604,155000,21556618120,11760,11760,11760,11760,0
|
|
20240604,154900,21556618120,11760,11760,11760,11760,0
|
|
20240604,154800,21556618120,11760,11760,11760,11760,0
|
|
20240604,154700,21556618120,11760,11760,11760,11760,0
|
|
20240604,154600,21556618120,11760,11760,11760,11760,0
|
|
20240604,154500,21556618120,11760,11760,11760,11760,0
|
|
20240604,154400,21556618120,11760,11760,11760,11760,0
|
|
20240604,154300,21556618120,11760,11760,11760,11760,11083
|
|
20240604,154200,21556618120,11760,11760,11760,11760,0
|
|
20240604,154100,21556618120,11760,11760,11760,11760,0
|
|
20240604,154000,21556618120,11760,11760,11760,11760,0
|
|
20240604,153900,21556618120,11760,11760,11760,11760,0
|
|
20240604,153800,21556618120,11760,11760,11760,11760,0
|
|
20240604,153700,21556618120,11760,11760,11760,11760,0
|
|
20240604,153600,21556618120,11760,11760,11760,11760,0
|
|
20240604,153500,21556618120,11760,11760,11760,11760,0
|
|
20240604,153400,21556618120,11760,11760,11760,11760,0
|
|
20240604,153300,21556618120,11760,11760,11760,11760,0
|
|
20240604,153200,21556618120,11760,11760,11760,11760,0
|
|
20240604,153100,21556618120,11760,11760,11760,11760,0
|
|
20240604,153000,21556618120,11760,11760,11760,11760,11083
|
|
20240604,152900,21426282040,11750,11750,11750,11750,0
|
|
20240604,152800,21426282040,11750,11750,11750,11750,0
|
|
20240604,152700,21426282040,11750,11750,11750,11750,0
|
|
20240604,152600,21426282040,11750,11750,11750,11750,0
|
|
20240604,152500,21426282040,11750,11750,11750,11750,0
|
|
20240604,152400,21426282040,11750,11750,11750,11750,0
|
|
20240604,152300,21426282040,11750,11750,11750,11750,0
|
|
20240604,152200,21426282040,11750,11750,11750,11750,0
|
|
20240604,152100,21426282040,11750,11750,11750,11750,0
|
|
20240604,152000,21426282040,11750,11750,11750,11750,0
|
|
20240604,151900,21426282040,11750,11700,11780,11700,7057
|
|
20240604,151800,21343490480,11710,11710,11710,11700,2985
|
|
20240604,151700,21308554720,11710,11770,11770,11700,4984
|
|
20240604,151600,21250130940,11780,11790,11790,11760,550
|
|
20240604,151500,21243655940,11790,11780,11810,11770,2413
|
|
20240604,151400,21215244490,11810,11800,11810,11770,797
|
|
20240604,151300,21205849890,11810,11800,11810,11780,3313
|
|
20240604,151200,21166785490,11800,11800,11810,11800,935
|
|
20240604,151100,21155750270,11800,11820,11830,11800,814
|
|
20240604,151000,21146131770,11830,11790,11830,11790,2194
|
|
20240604,150900,21120224530,11790,11810,11830,11790,745
|
|
20240604,150800,21111421670,11810,11780,11830,11780,2733
|
|
20240604,150700,21079173320,11780,11790,11790,11780,1505
|
|
20240604,150600,21061438870,11790,11780,11790,11770,1555
|
|
20240604,150500,21043115340,11780,11770,11790,11770,1204
|
|
20240604,150400,21028931300,11780,11760,11780,11760,871
|
|
20240604,150300,21018680720,11760,11770,11770,11730,1208
|
|
20240604,150200,21004482590,11770,11710,11770,11710,1987
|
|
20240604,150100,20981187900,11690,11730,11740,11690,16703
|
|
20240604,150000,20785790430,11720,11720,11760,11720,750
|
|
20240604,145900,20776993750,11720,11720,11730,11720,319
|
|
20240604,145800,20773254220,11740,11730,11760,11720,4161
|
|
20240604,145700,20724469860,11730,11730,11780,11730,1417
|
|
20240604,145600,20707830180,11730,11710,11730,11700,2832
|
|
20240604,145500,20674679380,11700,11720,11720,11700,3236
|
|
20240604,145400,20636801320,11740,11730,11740,11710,4167
|
|
20240604,145300,20587958370,11740,11720,11750,11710,1351
|
|
20240604,145200,20572110450,11700,11700,11740,11690,3217
|
|
20240604,145100,20534462110,11690,11720,11730,11690,3016
|
|
20240604,145000,20499167940,11730,11750,11770,11720,5788
|
|
20240604,144900,20431239460,11750,11750,11760,11740,847
|
|
20240604,144800,20421287770,11750,11750,11760,11740,348
|
|
20240604,144700,20417196930,11760,11790,11800,11760,1826
|
|
20240604,144600,20395674770,11790,11770,11790,11760,552
|
|
20240604,144500,20389174330,11760,11740,11760,11720,1835
|
|
20240604,144400,20367631690,11730,11740,11750,11730,903
|
|
20240604,144300,20357033410,11730,11700,11750,11700,673
|
|
20240604,144200,20349151070,11720,11720,11720,11680,4068
|
|
20240604,144100,20301546510,11730,11730,11740,11700,3872
|
|
20240604,144000,20256190270,11750,11760,11760,11720,4422
|
|
20240604,143900,20204252520,11750,11790,11790,11750,5506
|
|
20240604,143800,20139493590,11790,11780,11790,11770,588
|
|
20240604,143700,20132568240,11790,11810,11850,11770,1825
|
|
20240604,143600,20111056240,11810,11780,11870,11770,1364
|
|
20240604,143500,20094918200,11780,11760,11790,11760,1641
|
|
20240604,143400,20075607270,11760,11800,11800,11760,5491
|
|
20240604,143300,20010939480,11800,11830,11840,11800,861
|
|
20240604,143200,20000758530,11820,11810,11870,11790,1850
|
|
20240604,143100,19978898640,11810,11800,11820,11790,589
|
|
20240604,143000,19971945730,11790,11810,11810,11790,2594
|
|
20240604,142900,19941336930,11830,11840,11840,11810,802
|
|
20240604,142800,19931858290,11820,11820,11840,11800,1845
|
|
20240604,142700,19910053660,11820,11810,11870,11810,1753
|
|
20240604,142600,19889302720,11810,11810,11830,11790,2606
|
|
20240604,142500,19858549340,11810,11800,11820,11800,816
|
|
20240604,142400,19848916380,11800,11800,11810,11800,3835
|
|
20240604,142300,19803657370,11810,11800,11830,11800,3124
|
|
20240604,142200,19766785660,11800,11810,11820,11800,2440
|
|
20240604,142100,19737972510,11820,11860,11860,11810,8240
|
|
20240604,142000,19640489600,11860,11870,11890,11860,1543
|
|
20240604,141900,19622177470,11870,11870,11870,11860,516
|
|
20240604,141800,19616055910,11870,11900,11900,11870,792
|
|
20240604,141700,19606642340,11900,11910,11920,11900,590
|
|
20240604,141600,19599616100,11940,11890,11940,11880,1717
|
|
20240604,141500,19579145400,11880,11860,11880,11860,441
|
|
20240604,141400,19573907410,11880,11880,11880,11860,364
|
|
20240604,141300,19569587770,11880,11900,11920,11840,1109
|
|
20240604,141200,19556412120,11860,11850,11940,11850,681
|
|
20240604,141100,19548318670,11840,11840,11910,11830,1859
|
|
20240604,141000,19526272660,11850,11860,11870,11840,1735
|
|
20240604,140900,19505701540,11860,11880,11880,11860,1933
|
|
20240604,140800,19482758020,11880,11870,11880,11870,61
|
|
20240604,140700,19482033450,11870,11900,11970,11860,4021
|
|
20240604,140600,19434279300,11900,11840,11920,11840,2577
|
|
20240604,140500,19403702330,11840,11850,11860,11840,1868
|
|
20240604,140400,19381568770,11850,11870,11870,11850,850
|
|
20240604,140300,19371487770,11860,11870,11870,11850,2011
|
|
20240604,140200,19347638780,11860,11860,11910,11860,547
|
|
20240604,140100,19341143070,11870,11870,11870,11860,959
|
|
20240604,140000,19329768060,11870,11870,11870,11850,1513
|
|
20240604,135900,19311830670,11870,11850,11900,11850,928
|
|
20240604,135800,19300820860,11850,11890,11920,11850,1562
|
|
20240604,135700,19282280010,11890,11860,11940,11860,519
|
|
20240604,135600,19276117620,11860,11870,11930,11860,2069
|
|
20240604,135500,19251532780,11860,11850,11860,11840,1326
|
|
20240604,135400,19235823390,11850,11890,11890,11850,732
|
|
20240604,135300,19227130230,11890,11900,11920,11880,387
|
|
20240604,135200,19222528470,11890,11910,11920,11890,1191
|
|
20240604,135100,19208351340,11900,11840,11990,11840,2285
|
|
20240604,135000,19181040240,11840,11840,11930,11840,1517
|
|
20240604,134900,19162988530,11830,11840,11840,11830,626
|
|
20240604,134800,19155580250,11840,11840,11850,11840,1035
|
|
20240604,134700,19143321210,11840,11860,11860,11840,706
|
|
20240604,134600,19134956380,11840,11860,11930,11840,2288
|
|
20240604,134500,19107791160,11850,11860,11880,11850,1009
|
|
20240604,134400,19095826430,11860,11850,11870,11850,616
|
|
20240604,134300,19088523140,11860,11860,11870,11850,548
|
|
20240604,134200,19082023770,11900,11880,11930,11860,1336
|
|
20240604,134100,19066129220,11840,11870,12010,11830,3061
|
|
20240604,134000,19029659270,11880,11810,11880,11810,1175
|
|
20240604,133900,19015746050,11820,11810,11830,11810,948
|
|
20240604,133800,19004544320,11810,11830,11830,11810,2462
|
|
20240604,133700,18975452350,11820,11840,11840,11820,1671
|
|
20240604,133600,18955691550,11830,11860,11860,11830,4679
|
|
20240604,133500,18900268290,11860,11880,11880,11850,2569
|
|
20240604,133400,18869779600,11880,11910,11910,11880,6314
|
|
20240604,133300,18794648990,11910,11930,11940,11910,1075
|
|
20240604,133200,18781836000,11930,11940,11980,11920,586
|
|
20240604,133100,18774845120,11930,11920,12020,11920,1335
|
|
20240604,133000,18758855630,11910,11950,11950,11910,3375
|
|
20240604,132900,18718600480,11950,11940,11950,11940,414
|
|
20240604,132800,18713656090,11950,11970,11970,11940,2731
|
|
20240604,132700,18681011570,11970,11980,11980,11970,1261
|
|
20240604,132600,18665906830,12030,11980,12030,11980,1384
|
|
20240604,132500,18649278140,11970,11970,12000,11970,929
|
|
20240604,132400,18638151910,11970,11970,11980,11970,260
|
|
20240604,132300,18635038710,11960,12000,12010,11960,950
|
|
20240604,132200,18623652470,12000,12000,12040,12000,630
|
|
20240604,132100,18616081180,11990,11970,12040,11970,241
|
|
20240604,132000,18613192610,12030,11960,12040,11950,1392
|
|
20240604,131900,18596533450,11960,12010,12010,11960,1502
|
|
20240604,131800,18578547340,12010,12000,12010,12000,137
|
|
20240604,131700,18576903330,11990,11990,12040,11980,2105
|
|
20240604,131600,18551665310,11990,12040,12050,11970,678
|
|
20240604,131500,18543535400,12060,11950,12060,11950,1316
|
|
20240604,131400,18527752560,11960,11960,11960,11950,775
|
|
20240604,131300,18518489620,11950,11970,11970,11950,2352
|
|
20240604,131200,18490359660,11970,11960,11970,11960,45
|
|
20240604,131100,18489821170,11950,11980,12020,11950,1212
|
|
20240604,131000,18475316780,11980,11980,11990,11970,1284
|
|
20240604,130900,18459940750,11990,11950,12000,11950,370
|
|
20240604,130800,18455514720,11950,11980,12000,11950,1018
|
|
20240604,130700,18443338610,11970,12020,12020,11960,56
|
|
20240604,130600,18442668590,11980,12030,12070,11980,1948
|
|
20240604,130500,18419243770,12070,11990,12090,11990,1281
|
|
20240604,130400,18403781580,11950,11950,12000,11950,2586
|
|
20240604,130300,18372827450,11950,11990,12010,11950,791
|
|
20240604,130200,18363360940,11960,12030,12030,11950,4380
|
|
20240604,130100,18310872790,12060,12060,12100,12040,885
|
|
20240604,130000,18300202500,12040,12110,12130,12040,2207
|
|
20240604,125900,18273500270,12100,12200,12220,12100,4678
|
|
20240604,125800,18216506370,12200,12220,12240,12180,2960
|
|
20240604,125700,18180357910,12250,12230,12270,12190,5559
|
|
20240604,125600,18112454980,12230,12290,12330,12230,7133
|
|
20240604,125500,18024735120,12290,12250,12290,12220,4207
|
|
20240604,125400,17973118940,12250,12230,12290,12220,6522
|
|
20240604,125300,17893134650,12240,12260,12260,12160,4339
|
|
20240604,125200,17840061320,12230,12150,12280,12140,9201
|
|
20240604,125100,17727518490,12150,12060,12150,12050,6159
|
|
20240604,125000,17652998630,12050,12070,12080,12010,5883
|
|
20240604,124900,17582106450,12070,12050,12100,12040,3862
|
|
20240604,124800,17535478720,12020,12000,12040,11960,2233
|
|
20240604,124700,17508630100,11960,11990,12030,11940,1480
|
|
20240604,124600,17490867740,12000,11950,12020,11950,4338
|
|
20240604,124500,17438877600,11950,11900,12000,11890,3268
|
|
20240604,124400,17399856810,11900,11990,11990,11880,5656
|
|
20240604,124300,17332173180,11990,11940,11990,11940,3030
|
|
20240604,124200,17295917950,11940,11870,11940,11870,2013
|
|
20240604,124100,17271926480,11840,11850,11900,11830,2179
|
|
20240604,124000,17246079880,11850,11800,11860,11790,3572
|
|
20240604,123900,17203795160,11790,11780,11800,11780,1445
|
|
20240604,123800,17186771900,11780,11770,11800,11770,859
|
|
20240604,123700,17176660250,11770,11800,11830,11760,8469
|
|
20240604,123600,17076942830,11800,11850,11860,11800,8118
|
|
20240604,123500,16981000510,11850,11850,11860,11830,837
|
|
20240604,123400,16971081670,11850,11830,11860,11820,1844
|
|
20240604,123300,16949253910,11800,11800,11830,11800,1723
|
|
20240604,123200,16928905220,11800,11820,11840,11790,608
|
|
20240604,123100,16921731380,11820,11810,11840,11780,3499
|
|
20240604,123000,16880451750,11830,11840,11840,11810,597
|
|
20240604,122900,16873389020,11840,11830,11850,11830,279
|
|
20240604,122800,16870085100,11830,11820,11850,11800,1151
|
|
20240604,122700,16856473680,11790,11870,11870,11790,9042
|
|
20240604,122600,16749690940,11910,11890,11920,11870,1234
|
|
20240604,122500,16735022080,11890,11870,11940,11870,392
|
|
20240604,122400,16730361160,11870,11840,11910,11840,367
|
|
20240604,122300,16726002250,11900,11810,11900,11800,6551
|
|
20240604,122200,16648641110,11810,11840,11860,11810,6679
|
|
20240604,122100,16569627310,11850,11980,11980,11850,9628
|
|
20240604,122000,16455093650,11980,12000,12000,11960,857
|
|
20240604,121900,16444817550,12020,11950,12020,11950,1124
|
|
20240604,121800,16431324920,11940,11990,12000,11940,621
|
|
20240604,121700,16423898750,11970,11990,12000,11970,55
|
|
20240604,121600,16423239590,11990,11960,12010,11950,1246
|
|
20240604,121500,16408335880,12010,12010,12010,11950,701
|
|
20240604,121400,16399929440,12010,11970,12010,11970,884
|
|
20240604,121300,16389317940,11970,11990,11990,11950,1354
|
|
20240604,121200,16373107180,12000,12010,12010,11990,766
|
|
20240604,121100,16363908520,12020,12010,12030,12000,615
|
|
20240604,121000,16356516250,12000,12010,12010,11990,59
|
|
20240604,120900,16355808470,12020,11990,12020,11990,1123
|
|
20240604,120800,16342320010,12000,11990,12000,11980,575
|
|
20240604,120700,16335425620,11990,12020,12030,11990,1900
|
|
20240604,120600,16312596760,12010,12000,12020,11990,246
|
|
20240604,120500,16309644660,12030,11970,12050,11970,538
|
|
20240604,120400,16303170130,11970,11970,12030,11960,1486
|
|
20240604,120300,16285337770,11990,11980,11990,11950,1070
|
|
20240604,120200,16272529580,11990,11970,11990,11970,166
|
|
20240604,120100,16270541430,11980,11980,11980,11970,469
|
|
20240604,120000,16264926110,11990,11990,12000,11990,922
|
|
20240604,115900,16253867300,11990,11970,12000,11970,666
|
|
20240604,115800,16245879790,11980,11980,11990,11970,537
|
|
20240604,115700,16239451380,11970,11950,11970,11930,794
|
|
20240604,115600,16229969740,11960,11970,11980,11950,3098
|
|
20240604,115500,16192932480,11970,11960,11980,11960,764
|
|
20240604,115400,16183788520,11970,11940,11970,11940,3823
|
|
20240604,115300,16138046660,11940,11930,11960,11930,1244
|
|
20240604,115200,16123177880,11940,11920,11940,11920,482
|
|
20240604,115100,16117431920,11920,11930,11930,11920,157
|
|
20240604,115000,16115559980,11930,11950,11950,11920,1600
|
|
20240604,114900,16096465270,11930,11960,11960,11930,739
|
|
20240604,114800,16087641530,11960,11930,11970,11930,379
|
|
20240604,114700,16083108330,11930,11940,11950,11920,2133
|
|
20240604,114600,16057648500,11940,11940,11960,11940,647
|
|
20240604,114500,16049922990,11930,11930,11930,11930,1155
|
|
20240604,114400,16036143840,11920,11920,11970,11920,494
|
|
20240604,114300,16030241330,11920,11950,12020,11920,1106
|
|
20240604,114200,16016983080,11930,11930,11930,11910,3288
|
|
20240604,114100,15977795750,11920,11960,11970,11920,1945
|
|
20240604,114000,15954567620,11960,12010,12010,11960,1377
|
|
20240604,113900,15938062740,11990,11990,12000,11990,177
|
|
20240604,113800,15935940410,11980,11980,12040,11980,989
|
|
20240604,113700,15924058800,11970,11970,11970,11960,96
|
|
20240604,113600,15922910250,11960,11950,11980,11950,456
|
|
20240604,113500,15917458740,12000,11930,12000,11930,818
|
|
20240604,113400,15907677390,11920,11930,11930,11910,336
|
|
20240604,113300,15903670630,11920,11970,11970,11920,1388
|
|
20240604,113200,15887094360,11970,11910,11980,11910,170
|
|
20240604,113100,15885063810,11910,11970,11970,11900,1294
|
|
20240604,113000,15869629510,11960,12010,12020,11960,683
|
|
20240604,112900,15861438240,12010,12010,12070,12010,3409
|
|
20240604,112800,15820358830,12110,11920,12110,11920,2519
|
|
20240604,112700,15790088010,11920,11900,11930,11900,292
|
|
20240604,112600,15786610200,11910,11920,11930,11900,3010
|
|
20240604,112500,15750761980,11920,11920,11940,11920,906
|
|
20240604,112400,15739962170,11920,11930,11940,11910,4256
|
|
20240604,112300,15689217370,11930,11980,12000,11930,2624
|
|
20240604,112200,15657855760,12100,11960,12100,11950,1745
|
|
20240604,112100,15636876580,11960,11970,11970,11950,1415
|
|
20240604,112000,15619953200,11970,12010,12010,11960,4481
|
|
20240604,111900,15566239560,12000,12030,12040,12000,2745
|
|
20240604,111800,15533249440,12030,12070,12100,12030,1666
|
|
20240604,111700,15513147110,12060,12050,12070,12050,697
|
|
20240604,111600,15504744320,12050,12040,12050,12040,410
|
|
20240604,111500,15499804410,12050,12070,12080,12050,1439
|
|
20240604,111400,15482454600,12070,12090,12100,12070,1265
|
|
20240604,111300,15467155440,12090,12110,12150,12080,1130
|
|
20240604,111200,15453472010,12120,12060,12140,12050,2295
|
|
20240604,111100,15425714310,12060,12030,12080,12030,782
|
|
20240604,111000,15416293940,12040,12060,12070,12020,1145
|
|
20240604,110900,15402509780,12060,12000,12070,12000,1062
|
|
20240604,110800,15389732730,12000,12050,12080,11990,1394
|
|
20240604,110700,15372970810,12050,11980,12120,11980,2356
|
|
20240604,110600,15344570110,11980,11990,12000,11960,1309
|
|
20240604,110500,15328885290,11990,12000,12000,11980,783
|
|
20240604,110400,15319497810,11990,12030,12030,11980,743
|
|
20240604,110300,15310589330,12030,12060,12070,11920,7665
|
|
20240604,110200,15218599230,12060,12100,12170,12060,7693
|
|
20240604,110100,15125360640,12100,11950,12100,11950,2502
|
|
20240604,110000,15095270280,11950,11950,11950,11930,828
|
|
20240604,105900,15085386500,11940,11930,11980,11930,995
|
|
20240604,105800,15073504260,11930,11950,11950,11920,1126
|
|
20240604,105700,15060068350,11940,11880,11940,11880,3533
|
|
20240604,105600,15017990850,11860,11830,11860,11830,736
|
|
20240604,105500,15009268860,11830,11820,11870,11810,2813
|
|
20240604,105400,14976005140,11820,11830,11840,11810,10379
|
|
20240604,105300,14853303440,11830,11900,11900,11830,8501
|
|
20240604,105200,14752486950,11900,11880,11970,11880,1195
|
|
20240604,105100,14738222500,11900,11880,11930,11870,2911
|
|
20240604,105000,14703646290,11880,11880,11900,11870,4129
|
|
20240604,104900,14654613540,11880,11950,12000,11870,5291
|
|
20240604,104800,14591657370,11950,11990,12010,11950,1875
|
|
20240604,104700,14569172640,11990,11880,11990,11880,1840
|
|
20240604,104600,14547196410,11860,11880,11910,11850,8716
|
|
20240604,104500,14443723000,11880,11870,11900,11850,3804
|
|
20240604,104400,14398562480,11870,11900,11910,11870,3853
|
|
20240604,104300,14352770730,11900,11960,11960,11900,11289
|
|
20240604,104200,14218331220,11960,11940,11960,11920,4834
|
|
20240604,104100,14160635940,11930,11940,11960,11900,14181
|
|
20240604,104000,13991509510,11930,11980,12000,11930,6530
|
|
20240604,103900,13913417830,11980,12090,12090,11980,16473
|
|
20240604,103800,13715274350,12090,12110,12120,12090,2270
|
|
20240604,103700,13687826510,12110,12120,12150,12110,3945
|
|
20240604,103600,13640020680,12120,12160,12170,12120,3009
|
|
20240604,103500,13603467800,12170,12190,12220,12170,3469
|
|
20240604,103400,13561194710,12190,12200,12210,12180,1430
|
|
20240604,103300,13543752870,12190,12170,12210,12170,413
|
|
20240604,103200,13538722360,12170,12270,12280,12170,1148
|
|
20240604,103100,13524726180,12280,12160,12290,12150,1872
|
|
20240604,103000,13501883870,12150,12190,12190,12150,559
|
|
20240604,102900,13495082930,12150,12080,12180,12080,4776
|
|
20240604,102800,13437229000,12080,12130,12130,12080,5736
|
|
20240604,102700,13367802540,12130,12150,12180,12130,3445
|
|
20240604,102600,13325964430,12150,12130,12170,12100,8543
|
|
20240604,102500,13222421490,12130,12210,12210,12120,6191
|
|
20240604,102400,13146997320,12210,12220,12230,12210,2379
|
|
20240604,102300,13117936090,12230,12280,12280,12220,5165
|
|
20240604,102200,13054681530,12280,12280,12280,12270,2694
|
|
20240604,102100,13021617940,12280,12280,12290,12270,1813
|
|
20240604,102000,12999361610,12280,12280,12300,12270,2953
|
|
20240604,101900,12963115520,12280,12310,12310,12280,1562
|
|
20240604,101800,12943912460,12310,12330,12400,12300,1044
|
|
20240604,101700,12931035480,12300,12290,12380,12290,784
|
|
20240604,101600,12921373860,12290,12290,12290,12280,994
|
|
20240604,101500,12909163760,12290,12290,12320,12250,2501
|
|
20240604,101400,12878424060,12290,12290,12290,12280,1934
|
|
20240604,101300,12854670800,12280,12340,12350,12250,4757
|
|
20240604,101200,12796189170,12340,12420,12420,12330,6197
|
|
20240604,101100,12719522330,12430,12450,12470,12400,2771
|
|
20240604,101000,12685097140,12430,12470,12470,12420,6168
|
|
20240604,100900,12608276520,12470,12390,12470,12390,2295
|
|
20240604,100800,12579725310,12390,12440,12440,12380,2972
|
|
20240604,100700,12542852060,12440,12380,12440,12360,1442
|
|
20240604,100600,12524982130,12400,12460,12460,12350,4482
|
|
20240604,100500,12469355740,12460,12390,12460,12370,1114
|
|
20240604,100400,12455542040,12380,12450,12460,12370,2694
|
|
20240604,100300,12422135540,12450,12370,12460,12370,4217
|
|
20240604,100200,12369787380,12370,12390,12390,12350,2043
|
|
20240604,100100,12344513180,12370,12340,12430,12340,5684
|
|
20240604,100000,12274155590,12340,12320,12360,12260,4488
|
|
20240604,095900,12218943300,12310,12390,12400,12310,7191
|
|
20240604,095800,12130033950,12400,12340,12420,12340,8323
|
|
20240604,095700,12026976230,12320,12370,12370,12320,4038
|
|
20240604,095600,11977134700,12370,12340,12370,12310,4281
|
|
20240604,095500,11924286410,12370,12260,12380,12250,7660
|
|
20240604,095400,11829865780,12260,12210,12300,12210,3518
|
|
20240604,095300,11786722170,12220,12160,12250,12160,7540
|
|
20240604,095200,11694816900,12160,12150,12160,12150,1055
|
|
20240604,095100,11681997710,12150,12120,12160,12120,2818
|
|
20240604,095000,11647765440,12130,12170,12170,12100,2503
|
|
20240604,094900,11617397780,12170,12040,12190,12040,5464
|
|
20240604,094800,11551363140,12050,12040,12060,12030,2547
|
|
20240604,094700,11520666030,12030,12060,12070,12030,7395
|
|
20240604,094600,11431521330,12070,12150,12150,12040,10488
|
|
20240604,094500,11304689130,12140,12080,12160,12020,7010
|
|
20240604,094400,11219847880,12070,12030,12070,11960,9776
|
|
20240604,094300,11102441120,12040,11930,12050,11930,14432
|
|
20240604,094200,10928860530,11930,11970,12000,11900,13566
|
|
20240604,094100,10766904250,11990,11890,11990,11840,19209
|
|
20240604,094000,10538128860,11890,12070,12070,11810,32424
|
|
20240604,093900,10150667490,12070,12050,12140,12050,11152
|
|
20240604,093800,10015939690,12060,12170,12190,12050,35957
|
|
20240604,093700,9581038760,12170,12300,12300,12140,29673
|
|
20240604,093600,9219504770,12300,12470,12510,12270,25217
|
|
20240604,093500,8906961410,12470,12530,12530,12450,18674
|
|
20240604,093400,8673807840,12560,12580,12590,12510,8525
|
|
20240604,093300,8566795820,12510,12490,12770,12440,13735
|
|
20240604,093200,8394109170,12490,12800,12800,12340,47825
|
|
20240604,093100,7795274310,12790,13000,13000,12790,36085
|
|
20240604,093000,7332258680,12980,13270,13270,12980,53775
|
|
20240604,092900,6627118180,13240,13060,13280,13030,62848
|
|
20240604,092800,5799620630,13050,12930,13050,12840,54952
|
|
20240604,092700,5087894000,12930,12900,12930,12830,32357
|
|
20240604,092600,4671054190,12860,12790,12920,12780,25080
|
|
20240604,092500,4348652900,12780,12750,12810,12730,8895
|
|
20240604,092400,4235075370,12780,12820,12850,12710,19117
|
|
20240604,092300,3990868250,12820,12690,12830,12690,29110
|
|
20240604,092200,3619760150,12690,12580,12690,12580,28186
|
|
20240604,092100,3263589440,12590,12530,12590,12520,4845
|
|
20240604,092000,3202783250,12530,12510,12530,12480,4036
|
|
20240604,091900,3152303890,12500,12420,12510,12420,10768
|
|
20240604,091800,3018001690,12420,12440,12440,12400,2403
|
|
20240604,091700,2988144760,12440,12450,12450,12360,2535
|
|
20240604,091600,2956694000,12450,12400,12480,12400,5462
|
|
20240604,091500,2888806620,12380,12390,12420,12350,5083
|
|
20240604,091400,2825711860,12370,12410,12470,12360,4741
|
|
20240604,091300,2766816620,12350,12320,12410,12290,7459
|
|
20240604,091200,2674871610,12350,12300,12350,12290,5614
|
|
20240604,091100,2605760410,12280,12310,12390,12270,9736
|
|
20240604,091000,2485935820,12310,12390,12390,12300,7770
|
|
20240604,090900,2390142690,12390,12440,12450,12370,13520
|
|
20240604,090800,2222447190,12460,12500,12510,12420,10905
|
|
20240604,090700,2086466510,12490,12320,12510,12280,8342
|
|
20240604,090600,1982657700,12320,12260,12390,12250,6870
|
|
20240604,090500,1898089680,12250,12240,12310,12200,8841
|
|
20240604,090400,1789605870,12190,12290,12300,12190,17483
|
|
20240604,090300,1575643230,12290,12330,12480,12290,13074
|
|
20240604,090200,1414390760,12330,12420,12420,12200,31071
|
|
20240604,090100,1031704190,12420,12510,12630,12410,30225
|
|
20240604,090000,652972220,12510,12520,12570,12450,51400
|