766 lines
42 KiB
CSV
766 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,214300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,214200,33546660900,17320,17320,17320,17320,0
|
|
20240604,214100,33546660900,17320,17320,17320,17320,0
|
|
20240604,214000,33546660900,17320,17320,17320,17320,0
|
|
20240604,213900,33546660900,17320,17320,17320,17320,0
|
|
20240604,213800,33546660900,17320,17320,17320,17320,0
|
|
20240604,213700,33546660900,17320,17320,17320,17320,0
|
|
20240604,213600,33546660900,17320,17320,17320,17320,0
|
|
20240604,213500,33546660900,17320,17320,17320,17320,0
|
|
20240604,213400,33546660900,17320,17320,17320,17320,0
|
|
20240604,213300,33546660900,17320,17320,17320,17320,0
|
|
20240604,213200,33546660900,17320,17320,17320,17320,0
|
|
20240604,213100,33546660900,17320,17320,17320,17320,0
|
|
20240604,213000,33546660900,17320,17320,17320,17320,0
|
|
20240604,212900,33546660900,17320,17320,17320,17320,0
|
|
20240604,212800,33546660900,17320,17320,17320,17320,0
|
|
20240604,212700,33546660900,17320,17320,17320,17320,0
|
|
20240604,212600,33546660900,17320,17320,17320,17320,0
|
|
20240604,212500,33546660900,17320,17320,17320,17320,0
|
|
20240604,212400,33546660900,17320,17320,17320,17320,0
|
|
20240604,212300,33546660900,17320,17320,17320,17320,0
|
|
20240604,212200,33546660900,17320,17320,17320,17320,0
|
|
20240604,212100,33546660900,17320,17320,17320,17320,0
|
|
20240604,212000,33546660900,17320,17320,17320,17320,0
|
|
20240604,211900,33546660900,17320,17320,17320,17320,0
|
|
20240604,211800,33546660900,17320,17320,17320,17320,0
|
|
20240604,211700,33546660900,17320,17320,17320,17320,0
|
|
20240604,211600,33546660900,17320,17320,17320,17320,0
|
|
20240604,211500,33546660900,17320,17320,17320,17320,0
|
|
20240604,211400,33546660900,17320,17320,17320,17320,0
|
|
20240604,211300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,211200,33546660900,17320,17320,17320,17320,0
|
|
20240604,211100,33546660900,17320,17320,17320,17320,0
|
|
20240604,211000,33546660900,17320,17320,17320,17320,0
|
|
20240604,210900,33546660900,17320,17320,17320,17320,0
|
|
20240604,210800,33546660900,17320,17320,17320,17320,0
|
|
20240604,210700,33546660900,17320,17320,17320,17320,0
|
|
20240604,210600,33546660900,17320,17320,17320,17320,0
|
|
20240604,210500,33546660900,17320,17320,17320,17320,0
|
|
20240604,210400,33546660900,17320,17320,17320,17320,0
|
|
20240604,210300,33546660900,17320,17320,17320,17320,0
|
|
20240604,210200,33546660900,17320,17320,17320,17320,0
|
|
20240604,210100,33546660900,17320,17320,17320,17320,0
|
|
20240604,210000,33546660900,17320,17320,17320,17320,0
|
|
20240604,205900,33546660900,17320,17320,17320,17320,0
|
|
20240604,205800,33546660900,17320,17320,17320,17320,0
|
|
20240604,205700,33546660900,17320,17320,17320,17320,0
|
|
20240604,205600,33546660900,17320,17320,17320,17320,0
|
|
20240604,205500,33546660900,17320,17320,17320,17320,0
|
|
20240604,205400,33546660900,17320,17320,17320,17320,0
|
|
20240604,205300,33546660900,17320,17320,17320,17320,0
|
|
20240604,205200,33546660900,17320,17320,17320,17320,0
|
|
20240604,205100,33546660900,17320,17320,17320,17320,0
|
|
20240604,205000,33546660900,17320,17320,17320,17320,0
|
|
20240604,204900,33546660900,17320,17320,17320,17320,0
|
|
20240604,204800,33546660900,17320,17320,17320,17320,0
|
|
20240604,204700,33546660900,17320,17320,17320,17320,0
|
|
20240604,204600,33546660900,17320,17320,17320,17320,0
|
|
20240604,204500,33546660900,17320,17320,17320,17320,0
|
|
20240604,204400,33546660900,17320,17320,17320,17320,0
|
|
20240604,204300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,204200,33546660900,17320,17320,17320,17320,0
|
|
20240604,204100,33546660900,17320,17320,17320,17320,0
|
|
20240604,204000,33546660900,17320,17320,17320,17320,0
|
|
20240604,203900,33546660900,17320,17320,17320,17320,0
|
|
20240604,203800,33546660900,17320,17320,17320,17320,0
|
|
20240604,203700,33546660900,17320,17320,17320,17320,0
|
|
20240604,203600,33546660900,17320,17320,17320,17320,0
|
|
20240604,203500,33546660900,17320,17320,17320,17320,0
|
|
20240604,203400,33546660900,17320,17320,17320,17320,0
|
|
20240604,203300,33546660900,17320,17320,17320,17320,0
|
|
20240604,203200,33546660900,17320,17320,17320,17320,0
|
|
20240604,203100,33546660900,17320,17320,17320,17320,0
|
|
20240604,203000,33546660900,17320,17320,17320,17320,0
|
|
20240604,202900,33546660900,17320,17320,17320,17320,0
|
|
20240604,202800,33546660900,17320,17320,17320,17320,0
|
|
20240604,202700,33546660900,17320,17320,17320,17320,0
|
|
20240604,202600,33546660900,17320,17320,17320,17320,0
|
|
20240604,202500,33546660900,17320,17320,17320,17320,0
|
|
20240604,202400,33546660900,17320,17320,17320,17320,0
|
|
20240604,202300,33546660900,17320,17320,17320,17320,0
|
|
20240604,202200,33546660900,17320,17320,17320,17320,0
|
|
20240604,202100,33546660900,17320,17320,17320,17320,0
|
|
20240604,202000,33546660900,17320,17320,17320,17320,0
|
|
20240604,201900,33546660900,17320,17320,17320,17320,0
|
|
20240604,201800,33546660900,17320,17320,17320,17320,0
|
|
20240604,201700,33546660900,17320,17320,17320,17320,0
|
|
20240604,201600,33546660900,17320,17320,17320,17320,0
|
|
20240604,201500,33546660900,17320,17320,17320,17320,0
|
|
20240604,201400,33546660900,17320,17320,17320,17320,0
|
|
20240604,201300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,201200,33546660900,17320,17320,17320,17320,0
|
|
20240604,201100,33546660900,17320,17320,17320,17320,0
|
|
20240604,201000,33546660900,17320,17320,17320,17320,0
|
|
20240604,200900,33546660900,17320,17320,17320,17320,0
|
|
20240604,200800,33546660900,17320,17320,17320,17320,0
|
|
20240604,200700,33546660900,17320,17320,17320,17320,0
|
|
20240604,200600,33546660900,17320,17320,17320,17320,0
|
|
20240604,200500,33546660900,17320,17320,17320,17320,0
|
|
20240604,200400,33546660900,17320,17320,17320,17320,0
|
|
20240604,200300,33546660900,17320,17320,17320,17320,0
|
|
20240604,200200,33546660900,17320,17320,17320,17320,0
|
|
20240604,200100,33546660900,17320,17320,17320,17320,0
|
|
20240604,200000,33546660900,17320,17320,17320,17320,0
|
|
20240604,195900,33546660900,17320,17320,17320,17320,0
|
|
20240604,195800,33546660900,17320,17320,17320,17320,0
|
|
20240604,195700,33546660900,17320,17320,17320,17320,0
|
|
20240604,195600,33546660900,17320,17320,17320,17320,0
|
|
20240604,195500,33546660900,17320,17320,17320,17320,0
|
|
20240604,195400,33546660900,17320,17320,17320,17320,0
|
|
20240604,195300,33546660900,17320,17320,17320,17320,0
|
|
20240604,195200,33546660900,17320,17320,17320,17320,0
|
|
20240604,195100,33546660900,17320,17320,17320,17320,0
|
|
20240604,195000,33546660900,17320,17320,17320,17320,0
|
|
20240604,194900,33546660900,17320,17320,17320,17320,0
|
|
20240604,194800,33546660900,17320,17320,17320,17320,0
|
|
20240604,194700,33546660900,17320,17320,17320,17320,0
|
|
20240604,194600,33546660900,17320,17320,17320,17320,0
|
|
20240604,194500,33546660900,17320,17320,17320,17320,0
|
|
20240604,194400,33546660900,17320,17320,17320,17320,0
|
|
20240604,194300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,194200,33546660900,17320,17320,17320,17320,0
|
|
20240604,194100,33546660900,17320,17320,17320,17320,0
|
|
20240604,194000,33546660900,17320,17320,17320,17320,0
|
|
20240604,193900,33546660900,17320,17320,17320,17320,0
|
|
20240604,193800,33546660900,17320,17320,17320,17320,0
|
|
20240604,193700,33546660900,17320,17320,17320,17320,0
|
|
20240604,193600,33546660900,17320,17320,17320,17320,0
|
|
20240604,193500,33546660900,17320,17320,17320,17320,0
|
|
20240604,193400,33546660900,17320,17320,17320,17320,0
|
|
20240604,193300,33546660900,17320,17320,17320,17320,0
|
|
20240604,193200,33546660900,17320,17320,17320,17320,0
|
|
20240604,193100,33546660900,17320,17320,17320,17320,0
|
|
20240604,193000,33546660900,17320,17320,17320,17320,0
|
|
20240604,192900,33546660900,17320,17320,17320,17320,0
|
|
20240604,192800,33546660900,17320,17320,17320,17320,0
|
|
20240604,192700,33546660900,17320,17320,17320,17320,0
|
|
20240604,192600,33546660900,17320,17320,17320,17320,0
|
|
20240604,192500,33546660900,17320,17320,17320,17320,0
|
|
20240604,192400,33546660900,17320,17320,17320,17320,0
|
|
20240604,192300,33546660900,17320,17320,17320,17320,0
|
|
20240604,192200,33546660900,17320,17320,17320,17320,0
|
|
20240604,192100,33546660900,17320,17320,17320,17320,0
|
|
20240604,192000,33546660900,17320,17320,17320,17320,0
|
|
20240604,191900,33546660900,17320,17320,17320,17320,0
|
|
20240604,191800,33546660900,17320,17320,17320,17320,0
|
|
20240604,191700,33546660900,17320,17320,17320,17320,0
|
|
20240604,191600,33546660900,17320,17320,17320,17320,0
|
|
20240604,191500,33546660900,17320,17320,17320,17320,0
|
|
20240604,191400,33546660900,17320,17320,17320,17320,0
|
|
20240604,191300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,191200,33546660900,17320,17320,17320,17320,0
|
|
20240604,191100,33546660900,17320,17320,17320,17320,0
|
|
20240604,191000,33546660900,17320,17320,17320,17320,0
|
|
20240604,190900,33546660900,17320,17320,17320,17320,0
|
|
20240604,190800,33546660900,17320,17320,17320,17320,0
|
|
20240604,190700,33546660900,17320,17320,17320,17320,0
|
|
20240604,190600,33546660900,17320,17320,17320,17320,0
|
|
20240604,190500,33546660900,17320,17320,17320,17320,0
|
|
20240604,190400,33546660900,17320,17320,17320,17320,0
|
|
20240604,190300,33546660900,17320,17320,17320,17320,0
|
|
20240604,190200,33546660900,17320,17320,17320,17320,0
|
|
20240604,190100,33546660900,17320,17320,17320,17320,0
|
|
20240604,190000,33546660900,17320,17320,17320,17320,0
|
|
20240604,185900,33546660900,17320,17320,17320,17320,0
|
|
20240604,185800,33546660900,17320,17320,17320,17320,0
|
|
20240604,185700,33546660900,17320,17320,17320,17320,0
|
|
20240604,185600,33546660900,17320,17320,17320,17320,0
|
|
20240604,185500,33546660900,17320,17320,17320,17320,0
|
|
20240604,185400,33546660900,17320,17320,17320,17320,0
|
|
20240604,185300,33546660900,17320,17320,17320,17320,0
|
|
20240604,185200,33546660900,17320,17320,17320,17320,0
|
|
20240604,185100,33546660900,17320,17320,17320,17320,0
|
|
20240604,185000,33546660900,17320,17320,17320,17320,0
|
|
20240604,184900,33546660900,17320,17320,17320,17320,0
|
|
20240604,184800,33546660900,17320,17320,17320,17320,0
|
|
20240604,184700,33546660900,17320,17320,17320,17320,0
|
|
20240604,184600,33546660900,17320,17320,17320,17320,0
|
|
20240604,184500,33546660900,17320,17320,17320,17320,0
|
|
20240604,184400,33546660900,17320,17320,17320,17320,0
|
|
20240604,184300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,184200,33546660900,17320,17320,17320,17320,0
|
|
20240604,184100,33546660900,17320,17320,17320,17320,0
|
|
20240604,184000,33546660900,17320,17320,17320,17320,0
|
|
20240604,183900,33546660900,17320,17320,17320,17320,0
|
|
20240604,183800,33546660900,17320,17320,17320,17320,0
|
|
20240604,183700,33546660900,17320,17320,17320,17320,0
|
|
20240604,183600,33546660900,17320,17320,17320,17320,0
|
|
20240604,183500,33546660900,17320,17320,17320,17320,0
|
|
20240604,183400,33546660900,17320,17320,17320,17320,0
|
|
20240604,183300,33546660900,17320,17320,17320,17320,0
|
|
20240604,183200,33546660900,17320,17320,17320,17320,0
|
|
20240604,183100,33546660900,17320,17320,17320,17320,0
|
|
20240604,183000,33546660900,17320,17320,17320,17320,0
|
|
20240604,182900,33546660900,17320,17320,17320,17320,0
|
|
20240604,182800,33546660900,17320,17320,17320,17320,0
|
|
20240604,182700,33546660900,17320,17320,17320,17320,0
|
|
20240604,182600,33546660900,17320,17320,17320,17320,0
|
|
20240604,182500,33546660900,17320,17320,17320,17320,0
|
|
20240604,182400,33546660900,17320,17320,17320,17320,0
|
|
20240604,182300,33546660900,17320,17320,17320,17320,0
|
|
20240604,182200,33546660900,17320,17320,17320,17320,0
|
|
20240604,182100,33546660900,17320,17320,17320,17320,0
|
|
20240604,182000,33546660900,17320,17320,17320,17320,0
|
|
20240604,181900,33546660900,17320,17320,17320,17320,0
|
|
20240604,181800,33546660900,17320,17320,17320,17320,0
|
|
20240604,181700,33546660900,17320,17320,17320,17320,0
|
|
20240604,181600,33546660900,17320,17320,17320,17320,0
|
|
20240604,181500,33546660900,17320,17320,17320,17320,0
|
|
20240604,181400,33546660900,17320,17320,17320,17320,0
|
|
20240604,181300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,181200,33546660900,17320,17320,17320,17320,0
|
|
20240604,181100,33546660900,17320,17320,17320,17320,0
|
|
20240604,181000,33546660900,17320,17320,17320,17320,0
|
|
20240604,180900,33546660900,17320,17320,17320,17320,0
|
|
20240604,180800,33546660900,17320,17320,17320,17320,0
|
|
20240604,180700,33546660900,17320,17320,17320,17320,0
|
|
20240604,180600,33546660900,17320,17320,17320,17320,0
|
|
20240604,180500,33546660900,17320,17320,17320,17320,0
|
|
20240604,180400,33546660900,17320,17320,17320,17320,0
|
|
20240604,180300,33546660900,17320,17320,17320,17320,0
|
|
20240604,180200,33546660900,17320,17320,17320,17320,0
|
|
20240604,180100,33546660900,17320,17320,17320,17320,0
|
|
20240604,180000,33546660900,17320,17320,17320,17320,0
|
|
20240604,175900,33546660900,17320,17320,17320,17320,0
|
|
20240604,175800,33546660900,17320,17320,17320,17320,0
|
|
20240604,175700,33546660900,17320,17320,17320,17320,0
|
|
20240604,175600,33546660900,17320,17320,17320,17320,0
|
|
20240604,175500,33546660900,17320,17320,17320,17320,0
|
|
20240604,175400,33546660900,17320,17320,17320,17320,0
|
|
20240604,175300,33546660900,17320,17320,17320,17320,0
|
|
20240604,175200,33546660900,17320,17320,17320,17320,0
|
|
20240604,175100,33546660900,17320,17320,17320,17320,0
|
|
20240604,175000,33546660900,17320,17320,17320,17320,0
|
|
20240604,174900,33546660900,17320,17320,17320,17320,0
|
|
20240604,174800,33546660900,17320,17320,17320,17320,0
|
|
20240604,174700,33546660900,17320,17320,17320,17320,0
|
|
20240604,174600,33546660900,17320,17320,17320,17320,0
|
|
20240604,174500,33546660900,17320,17320,17320,17320,0
|
|
20240604,174400,33546660900,17320,17320,17320,17320,0
|
|
20240604,174300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,174200,33546660900,17320,17320,17320,17320,0
|
|
20240604,174100,33546660900,17320,17320,17320,17320,0
|
|
20240604,174000,33546660900,17320,17320,17320,17320,0
|
|
20240604,173900,33546660900,17320,17320,17320,17320,0
|
|
20240604,173800,33546660900,17320,17320,17320,17320,0
|
|
20240604,173700,33546660900,17320,17320,17320,17320,0
|
|
20240604,173600,33546660900,17320,17320,17320,17320,0
|
|
20240604,173500,33546660900,17320,17320,17320,17320,0
|
|
20240604,173400,33546660900,17320,17320,17320,17320,0
|
|
20240604,173300,33546660900,17320,17320,17320,17320,0
|
|
20240604,173200,33546660900,17320,17320,17320,17320,0
|
|
20240604,173100,33546660900,17320,17320,17320,17320,0
|
|
20240604,173000,33546660900,17320,17320,17320,17320,0
|
|
20240604,172900,33546660900,17320,17320,17320,17320,0
|
|
20240604,172800,33546660900,17320,17320,17320,17320,0
|
|
20240604,172700,33546660900,17320,17320,17320,17320,0
|
|
20240604,172600,33546660900,17320,17320,17320,17320,0
|
|
20240604,172500,33546660900,17320,17320,17320,17320,0
|
|
20240604,172400,33546660900,17320,17320,17320,17320,0
|
|
20240604,172300,33546660900,17320,17320,17320,17320,0
|
|
20240604,172200,33546660900,17320,17320,17320,17320,0
|
|
20240604,172100,33546660900,17320,17320,17320,17320,0
|
|
20240604,172000,33546660900,17320,17320,17320,17320,0
|
|
20240604,171900,33546660900,17320,17320,17320,17320,0
|
|
20240604,171800,33546660900,17320,17320,17320,17320,0
|
|
20240604,171700,33546660900,17320,17320,17320,17320,0
|
|
20240604,171600,33546660900,17320,17320,17320,17320,0
|
|
20240604,171500,33546660900,17320,17320,17320,17320,0
|
|
20240604,171400,33546660900,17320,17320,17320,17320,0
|
|
20240604,171300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,171200,33546660900,17320,17320,17320,17320,0
|
|
20240604,171100,33546660900,17320,17320,17320,17320,0
|
|
20240604,171000,33546660900,17320,17320,17320,17320,0
|
|
20240604,170900,33546660900,17320,17320,17320,17320,0
|
|
20240604,170800,33546660900,17320,17320,17320,17320,0
|
|
20240604,170700,33546660900,17320,17320,17320,17320,0
|
|
20240604,170600,33546660900,17320,17320,17320,17320,0
|
|
20240604,170500,33546660900,17320,17320,17320,17320,0
|
|
20240604,170400,33546660900,17320,17320,17320,17320,0
|
|
20240604,170300,33546660900,17320,17320,17320,17320,0
|
|
20240604,170200,33546660900,17320,17320,17320,17320,0
|
|
20240604,170100,33546660900,17320,17320,17320,17320,0
|
|
20240604,170000,33546660900,17320,17320,17320,17320,0
|
|
20240604,165900,33546660900,17320,17320,17320,17320,0
|
|
20240604,165800,33546660900,17320,17320,17320,17320,0
|
|
20240604,165700,33546660900,17320,17320,17320,17320,0
|
|
20240604,165600,33546660900,17320,17320,17320,17320,0
|
|
20240604,165500,33546660900,17320,17320,17320,17320,0
|
|
20240604,165400,33546660900,17320,17320,17320,17320,0
|
|
20240604,165300,33546660900,17320,17320,17320,17320,0
|
|
20240604,165200,33546660900,17320,17320,17320,17320,0
|
|
20240604,165100,33546660900,17320,17320,17320,17320,0
|
|
20240604,165000,33546660900,17320,17320,17320,17320,0
|
|
20240604,164900,33546660900,17320,17320,17320,17320,0
|
|
20240604,164800,33546660900,17320,17320,17320,17320,0
|
|
20240604,164700,33546660900,17320,17320,17320,17320,0
|
|
20240604,164600,33546660900,17320,17320,17320,17320,0
|
|
20240604,164500,33546660900,17320,17320,17320,17320,0
|
|
20240604,164400,33546660900,17320,17320,17320,17320,0
|
|
20240604,164300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,164200,33546660900,17320,17320,17320,17320,0
|
|
20240604,164100,33546660900,17320,17320,17320,17320,0
|
|
20240604,164000,33546660900,17320,17320,17320,17320,0
|
|
20240604,163900,33546660900,17320,17320,17320,17320,0
|
|
20240604,163800,33546660900,17320,17320,17320,17320,0
|
|
20240604,163700,33546660900,17320,17320,17320,17320,0
|
|
20240604,163600,33546660900,17320,17320,17320,17320,0
|
|
20240604,163500,33546660900,17320,17320,17320,17320,0
|
|
20240604,163400,33546660900,17320,17320,17320,17320,0
|
|
20240604,163300,33546660900,17320,17320,17320,17320,0
|
|
20240604,163200,33546660900,17320,17320,17320,17320,0
|
|
20240604,163100,33546660900,17320,17320,17320,17320,0
|
|
20240604,163000,33546660900,17320,17320,17320,17320,0
|
|
20240604,162900,33546660900,17320,17320,17320,17320,0
|
|
20240604,162800,33546660900,17320,17320,17320,17320,0
|
|
20240604,162700,33546660900,17320,17320,17320,17320,0
|
|
20240604,162600,33546660900,17320,17320,17320,17320,0
|
|
20240604,162500,33546660900,17320,17320,17320,17320,0
|
|
20240604,162400,33546660900,17320,17320,17320,17320,0
|
|
20240604,162300,33546660900,17320,17320,17320,17320,0
|
|
20240604,162200,33546660900,17320,17320,17320,17320,0
|
|
20240604,162100,33546660900,17320,17320,17320,17320,0
|
|
20240604,162000,33546660900,17320,17320,17320,17320,0
|
|
20240604,161900,33546660900,17320,17320,17320,17320,0
|
|
20240604,161800,33546660900,17320,17320,17320,17320,0
|
|
20240604,161700,33546660900,17320,17320,17320,17320,0
|
|
20240604,161600,33546660900,17320,17320,17320,17320,0
|
|
20240604,161500,33546660900,17320,17320,17320,17320,0
|
|
20240604,161400,33546660900,17320,17320,17320,17320,0
|
|
20240604,161300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,161200,33546660900,17320,17320,17320,17320,0
|
|
20240604,161100,33546660900,17320,17320,17320,17320,0
|
|
20240604,161000,33546660900,17320,17320,17320,17320,0
|
|
20240604,160900,33546660900,17320,17320,17320,17320,0
|
|
20240604,160800,33546660900,17320,17320,17320,17320,0
|
|
20240604,160700,33546660900,17320,17320,17320,17320,0
|
|
20240604,160600,33546660900,17320,17320,17320,17320,0
|
|
20240604,160500,33546660900,17320,17320,17320,17320,0
|
|
20240604,160400,33546660900,17320,17320,17320,17320,0
|
|
20240604,160300,33546660900,17320,17320,17320,17320,0
|
|
20240604,160200,33546660900,17320,17320,17320,17320,0
|
|
20240604,160100,33546660900,17320,17320,17320,17320,0
|
|
20240604,160000,33546660900,17320,17320,17320,17320,0
|
|
20240604,155900,33546660900,17320,17320,17320,17320,0
|
|
20240604,155800,33546660900,17320,17320,17320,17320,0
|
|
20240604,155700,33546660900,17320,17320,17320,17320,0
|
|
20240604,155600,33546660900,17320,17320,17320,17320,0
|
|
20240604,155500,33546660900,17320,17320,17320,17320,0
|
|
20240604,155400,33546660900,17320,17320,17320,17320,0
|
|
20240604,155300,33546660900,17320,17320,17320,17320,0
|
|
20240604,155200,33546660900,17320,17320,17320,17320,0
|
|
20240604,155100,33546660900,17320,17320,17320,17320,0
|
|
20240604,155000,33546660900,17320,17320,17320,17320,0
|
|
20240604,154900,33546660900,17320,17320,17320,17320,0
|
|
20240604,154800,33546660900,17320,17320,17320,17320,0
|
|
20240604,154700,33546660900,17320,17320,17320,17320,0
|
|
20240604,154600,33546660900,17320,17320,17320,17320,0
|
|
20240604,154500,33546660900,17320,17320,17320,17320,0
|
|
20240604,154400,33546660900,17320,17320,17320,17320,0
|
|
20240604,154300,33546660900,17320,17320,17320,17320,26567
|
|
20240604,154200,33546660900,17320,17320,17320,17320,0
|
|
20240604,154100,33546660900,17320,17320,17320,17320,0
|
|
20240604,154000,33546660900,17320,17320,17320,17320,0
|
|
20240604,153900,33546660900,17320,17320,17320,17320,0
|
|
20240604,153800,33546660900,17320,17320,17320,17320,0
|
|
20240604,153700,33546660900,17320,17320,17320,17320,0
|
|
20240604,153600,33546660900,17320,17320,17320,17320,0
|
|
20240604,153500,33546660900,17320,17320,17320,17320,0
|
|
20240604,153400,33546660900,17320,17320,17320,17320,0
|
|
20240604,153300,33546660900,17320,17320,17320,17320,0
|
|
20240604,153200,33546660900,17320,17320,17320,17320,0
|
|
20240604,153100,33546660900,17320,17320,17320,17320,0
|
|
20240604,153000,33546660900,17320,17320,17320,17320,26567
|
|
20240604,152900,33086520460,17250,17250,17250,17250,0
|
|
20240604,152800,33086520460,17250,17250,17250,17250,0
|
|
20240604,152700,33086520460,17250,17250,17250,17250,0
|
|
20240604,152600,33086520460,17250,17250,17250,17250,0
|
|
20240604,152500,33086520460,17250,17250,17250,17250,0
|
|
20240604,152400,33086520460,17250,17250,17250,17250,0
|
|
20240604,152300,33086520460,17250,17250,17250,17250,0
|
|
20240604,152200,33086520460,17250,17250,17250,17250,0
|
|
20240604,152100,33086520460,17250,17250,17250,17250,0
|
|
20240604,152000,33086520460,17250,17250,17250,17250,0
|
|
20240604,151900,33086520460,17250,17250,17260,17210,12097
|
|
20240604,151800,32878032410,17230,17260,17270,17220,4649
|
|
20240604,151700,32797867270,17260,17210,17290,17200,4696
|
|
20240604,151600,32716918550,17210,17210,17220,17190,3524
|
|
20240604,151500,32656290420,17220,17240,17240,17190,8226
|
|
20240604,151400,32514741580,17240,17240,17300,17240,1449
|
|
20240604,151300,32489741870,17300,17350,17350,17210,5814
|
|
20240604,151200,32389227900,17340,17350,17360,17340,3286
|
|
20240604,151100,32332213870,17350,17340,17350,17330,1650
|
|
20240604,151000,32303592980,17350,17330,17350,17300,5116
|
|
20240604,150900,32214862820,17310,17270,17330,17260,2489
|
|
20240604,150800,32171809630,17270,17280,17280,17230,3042
|
|
20240604,150700,32119304610,17280,17290,17290,17260,3232
|
|
20240604,150600,32063496760,17290,17310,17310,17270,2330
|
|
20240604,150500,32023208530,17310,17330,17330,17290,3372
|
|
20240604,150400,31964868080,17330,17370,17370,17330,3342
|
|
20240604,150300,31906893670,17360,17370,17390,17350,1448
|
|
20240604,150200,31881748270,17370,17410,17410,17360,4174
|
|
20240604,150100,31809196780,17400,17390,17410,17370,2332
|
|
20240604,150000,31768640550,17390,17390,17400,17390,1605
|
|
20240604,145900,31740727200,17400,17430,17430,17390,1326
|
|
20240604,145800,31717653360,17430,17440,17440,17400,3736
|
|
20240604,145700,31652556450,17430,17430,17440,17430,1201
|
|
20240604,145600,31631621090,17430,17420,17480,17420,6390
|
|
20240604,145500,31520134720,17420,17410,17430,17400,2599
|
|
20240604,145400,31474883330,17400,17370,17410,17370,2649
|
|
20240604,145300,31428792040,17360,17340,17380,17320,2379
|
|
20240604,145200,31387507340,17340,17280,17340,17260,4806
|
|
20240604,145100,31304372170,17280,17240,17280,17220,3472
|
|
20240604,145000,31244464430,17240,17220,17250,17220,2015
|
|
20240604,144900,31209726790,17220,17240,17250,17220,2103
|
|
20240604,144800,31173487400,17230,17250,17250,17230,1547
|
|
20240604,144700,31146810570,17250,17260,17270,17240,1671
|
|
20240604,144600,31117980200,17270,17270,17270,17250,1514
|
|
20240604,144500,31091840140,17280,17260,17280,17260,695
|
|
20240604,144400,31079838950,17260,17250,17280,17240,1864
|
|
20240604,144300,31047689160,17250,17240,17300,17240,2494
|
|
20240604,144200,31004632930,17290,17340,17340,17180,13631
|
|
20240604,144100,30769574300,17350,17340,17360,17300,4533
|
|
20240604,144000,30691083510,17360,17350,17360,17330,3247
|
|
20240604,143900,30634782190,17350,17340,17370,17340,4413
|
|
20240604,143800,30558250340,17340,17360,17370,17330,2690
|
|
20240604,143700,30511597270,17360,17410,17410,17360,2670
|
|
20240604,143600,30465177480,17410,17450,17470,17410,2988
|
|
20240604,143500,30413104940,17470,17450,17470,17430,2707
|
|
20240604,143400,30365867330,17450,17450,17480,17440,819
|
|
20240604,143300,30351574010,17450,17490,17510,17420,2868
|
|
20240604,143200,30301464730,17480,17430,17520,17430,4720
|
|
20240604,143100,30218942840,17430,17350,17430,17350,1774
|
|
20240604,143000,30188093050,17360,17350,17360,17340,2067
|
|
20240604,142900,30152219980,17340,17330,17350,17320,955
|
|
20240604,142800,30135662660,17320,17380,17380,17300,8777
|
|
20240604,142700,29983726910,17380,17370,17390,17330,3653
|
|
20240604,142600,29920339240,17390,17350,17390,17340,1555
|
|
20240604,142500,29893350020,17350,17400,17400,17330,4105
|
|
20240604,142400,29822096030,17400,17340,17400,17330,7980
|
|
20240604,142300,29683472460,17340,17420,17420,17340,8838
|
|
20240604,142200,29530069870,17420,17370,17420,17360,2168
|
|
20240604,142100,29492403600,17380,17430,17450,17350,6950
|
|
20240604,142000,29371449870,17430,17370,17460,17370,8730
|
|
20240604,141900,29219484980,17380,17400,17400,17340,8778
|
|
20240604,141800,29066957260,17400,17410,17420,17380,12213
|
|
20240604,141700,28854457040,17410,17510,17520,17400,11935
|
|
20240604,141600,28646364200,17520,17500,17520,17490,3654
|
|
20240604,141500,28582403380,17500,17550,17550,17500,3334
|
|
20240604,141400,28523957880,17550,17520,17550,17510,1447
|
|
20240604,141300,28498579810,17510,17510,17520,17470,4645
|
|
20240604,141200,28417321240,17510,17520,17540,17490,5313
|
|
20240604,141100,28324297880,17520,17580,17580,17450,21783
|
|
20240604,141000,27943321780,17590,17620,17620,17550,12843
|
|
20240604,140900,27717626910,17620,17620,17620,17600,3812
|
|
20240604,140800,27650509820,17620,17640,17660,17600,8847
|
|
20240604,140700,27494622760,17640,17690,17700,17620,5639
|
|
20240604,140600,27395051630,17690,17700,17710,17680,4372
|
|
20240604,140500,27317678080,17700,17710,17720,17700,6619
|
|
20240604,140400,27200485130,17710,17780,17780,17700,12112
|
|
20240604,140300,26985645360,17780,17800,17820,17780,1207
|
|
20240604,140200,26964174670,17780,17780,17820,17780,3113
|
|
20240604,140100,26908793150,17780,17840,17840,17780,3780
|
|
20240604,140000,26841532370,17840,17850,17860,17810,1158
|
|
20240604,135900,26820880110,17850,17850,17870,17800,1202
|
|
20240604,135800,26799435830,17860,17860,17870,17810,1986
|
|
20240604,135700,26763992040,17860,17850,17870,17840,411
|
|
20240604,135600,26756656680,17850,17820,17850,17810,1455
|
|
20240604,135500,26730718390,17810,17810,17830,17790,5097
|
|
20240604,135400,26639971630,17820,17830,17830,17800,3453
|
|
20240604,135300,26578478610,17830,17820,17850,17820,809
|
|
20240604,135200,26564060970,17810,17860,17870,17810,5157
|
|
20240604,135100,26472126530,17860,17910,17910,17860,2083
|
|
20240604,135000,26434887210,17910,17910,17910,17890,2272
|
|
20240604,134900,26394209630,17920,17940,17940,17910,1920
|
|
20240604,134800,26359794110,17940,17930,17950,17930,730
|
|
20240604,134700,26346699230,17930,17940,17950,17920,2486
|
|
20240604,134600,26302125070,17960,17920,17980,17910,1812
|
|
20240604,134500,26269626380,17900,17930,17980,17900,4525
|
|
20240604,134400,26188456680,17930,17920,17960,17910,3097
|
|
20240604,134300,26132917790,17920,17890,17920,17890,1498
|
|
20240604,134200,26106099370,17890,17880,17910,17880,3019
|
|
20240604,134100,26052064760,17890,17810,17900,17810,5862
|
|
20240604,134000,25947418430,17810,17820,17860,17780,2589
|
|
20240604,133900,25901318790,17820,17800,17820,17760,7876
|
|
20240604,133800,25761190670,17800,17860,17860,17800,8346
|
|
20240604,133700,25612457400,17860,17900,17900,17860,5137
|
|
20240604,133600,25520641600,17890,17900,17910,17890,1448
|
|
20240604,133500,25494730920,17900,17910,17910,17890,1455
|
|
20240604,133400,25468684480,17910,17910,17920,17910,1485
|
|
20240604,133300,25442083020,17910,17900,17920,17900,534
|
|
20240604,133200,25432520170,17920,17910,17920,17890,5346
|
|
20240604,133100,25336825500,17910,17900,17920,17900,2493
|
|
20240604,133000,25292179290,17910,17880,17910,17880,4053
|
|
20240604,132900,25219638590,17890,17880,17890,17860,3271
|
|
20240604,132800,25161186670,17880,17870,17880,17850,7685
|
|
20240604,132700,25023930630,17860,17940,17940,17850,11156
|
|
20240604,132600,24824348050,17940,17960,17980,17930,4518
|
|
20240604,132500,24743229910,17970,17940,17970,17940,2965
|
|
20240604,132400,24690001690,17950,18000,18000,17940,6659
|
|
20240604,132300,24570337530,18000,17980,18000,17980,1841
|
|
20240604,132200,24537218350,17990,18000,18000,17970,5320
|
|
20240604,132100,24441554000,18000,18050,18050,17950,16780
|
|
20240604,132000,24139593350,18050,18140,18180,18040,18080
|
|
20240604,131900,23812412320,18140,18150,18180,18140,408
|
|
20240604,131800,23805005840,18150,18140,18150,18140,935
|
|
20240604,131700,23788042240,18150,18160,18160,18150,1527
|
|
20240604,131600,23760323110,18160,18190,18190,18160,749
|
|
20240604,131500,23746707820,18190,18200,18200,18180,464
|
|
20240604,131400,23738267610,18200,18180,18200,18180,551
|
|
20240604,131300,23728241970,18180,18180,18190,18170,1498
|
|
20240604,131200,23701016020,18180,18170,18180,18170,691
|
|
20240604,131100,23688458670,18170,18170,18170,18170,129
|
|
20240604,131000,23686114740,18150,18160,18170,18150,1457
|
|
20240604,130900,23659667270,18170,18160,18170,18150,833
|
|
20240604,130800,23644539380,18160,18150,18160,18140,729
|
|
20240604,130700,23631312860,18140,18140,18160,18130,399
|
|
20240604,130600,23624071910,18140,18140,18150,18130,1692
|
|
20240604,130500,23593390180,18130,18150,18150,18130,4072
|
|
20240604,130400,23519543190,18150,18160,18160,18150,841
|
|
20240604,130300,23504273270,18160,18160,18170,18160,964
|
|
20240604,130200,23486767020,18190,18170,18190,18160,405
|
|
20240604,130100,23479411230,18170,18150,18200,18130,3956
|
|
20240604,130000,23407678980,18130,18200,18210,18130,3533
|
|
20240604,125900,23343531170,18200,18210,18210,18200,642
|
|
20240604,125800,23331842810,18210,18220,18220,18210,1400
|
|
20240604,125700,23306341930,18210,18200,18220,18200,467
|
|
20240604,125600,23297841210,18210,18240,18240,18200,1862
|
|
20240604,125500,23263930490,18240,18260,18260,18230,1906
|
|
20240604,125400,23229147900,18250,18250,18260,18240,888
|
|
20240604,125300,23212941330,18250,18240,18250,18220,1098
|
|
20240604,125200,23192913940,18240,18210,18250,18210,1059
|
|
20240604,125100,23173600920,18210,18190,18210,18180,1199
|
|
20240604,125000,23151792400,18190,18160,18190,18150,1419
|
|
20240604,124900,23125991050,18160,18150,18180,18150,1079
|
|
20240604,124800,23106405390,18140,18150,18150,18140,2086
|
|
20240604,124700,23068552980,18150,18160,18160,18140,432
|
|
20240604,124600,23060712340,18150,18150,18190,18150,1570
|
|
20240604,124500,23032215020,18150,18150,18170,18140,1284
|
|
20240604,124400,23008903370,18140,18170,18170,18140,7490
|
|
20240604,124300,22872936930,18170,18200,18200,18160,10811
|
|
20240604,124200,22676504330,18200,18200,18210,18200,797
|
|
20240604,124100,22661998920,18200,18200,18210,18190,437
|
|
20240604,124000,22654046840,18190,18190,18200,18180,4626
|
|
20240604,123900,22569907900,18200,18210,18210,18190,2295
|
|
20240604,123800,22528141510,18200,18210,18220,18200,920
|
|
20240604,123700,22511388860,18210,18210,18220,18200,689
|
|
20240604,123600,22498844210,18210,18200,18210,18200,498
|
|
20240604,123500,22489778640,18200,18210,18210,18200,323
|
|
20240604,123400,22483899260,18230,18210,18230,18200,448
|
|
20240604,123300,22475739580,18210,18210,18230,18210,35
|
|
20240604,123200,22475102010,18200,18210,18210,18200,391
|
|
20240604,123100,22467984150,18210,18240,18240,18210,6541
|
|
20240604,123000,22348762550,18230,18260,18260,18230,729
|
|
20240604,122900,22335467170,18260,18230,18260,18220,885
|
|
20240604,122800,22319326680,18230,18230,18240,18220,575
|
|
20240604,122700,22308847070,18220,18220,18240,18220,653
|
|
20240604,122600,22296949010,18220,18200,18220,18190,1648
|
|
20240604,122500,22266957700,18200,18190,18200,18190,1141
|
|
20240604,122400,22246198210,18190,18190,18190,18190,897
|
|
20240604,122300,22229881780,18190,18200,18200,18190,730
|
|
20240604,122200,22216602930,18200,18200,18200,18180,1138
|
|
20240604,122100,22195907150,18190,18180,18200,18180,2515
|
|
20240604,122000,22150161680,18190,18190,18190,18180,684
|
|
20240604,121900,22137720950,18190,18180,18190,18180,784
|
|
20240604,121800,22123465260,18180,18200,18200,18180,2416
|
|
20240604,121700,22079530420,18200,18190,18210,18190,319
|
|
20240604,121600,22073724130,18190,18200,18220,18190,1965
|
|
20240604,121500,22037973480,18220,18200,18220,18190,895
|
|
20240604,121400,22021683890,18200,18210,18220,18200,1580
|
|
20240604,121300,21992917330,18220,18250,18250,18220,1373
|
|
20240604,121200,21967889320,18240,18250,18260,18240,1099
|
|
20240604,121100,21947842220,18250,18250,18260,18240,816
|
|
20240604,121000,21932954490,18250,18270,18270,18250,853
|
|
20240604,120900,21917380730,18270,18250,18270,18250,483
|
|
20240604,120800,21908561110,18250,18240,18260,18240,319
|
|
20240604,120700,21902739700,18240,18240,18240,18240,218
|
|
20240604,120600,21898763380,18230,18210,18260,18210,185
|
|
20240604,120500,21895391810,18220,18270,18270,18210,237
|
|
20240604,120400,21891073110,18270,18210,18270,18200,867
|
|
20240604,120300,21875259320,18220,18200,18220,18190,1746
|
|
20240604,120200,21843491330,18200,18180,18200,18180,750
|
|
20240604,120100,21829849240,18180,18200,18200,18170,1297
|
|
20240604,120000,21806269730,18200,18180,18200,18170,3759
|
|
20240604,115900,21737946250,18170,18200,18200,18170,3623
|
|
20240604,115800,21672064010,18200,18200,18210,18190,4130
|
|
20240604,115700,21596902240,18200,18210,18210,18200,8526
|
|
20240604,115600,21441723370,18210,18230,18230,18210,4125
|
|
20240604,115500,21366599440,18230,18260,18260,18210,6098
|
|
20240604,115400,21255444110,18260,18280,18280,18260,374
|
|
20240604,115300,21248612210,18290,18300,18300,18280,438
|
|
20240604,115200,21240601930,18290,18300,18300,18280,458
|
|
20240604,115100,21232227470,18300,18300,18300,18280,73
|
|
20240604,115000,21230891650,18280,18300,18300,18280,453
|
|
20240604,114900,21222604550,18300,18280,18300,18250,1295
|
|
20240604,114800,21198933500,18270,18270,18280,18250,2168
|
|
20240604,114700,21159325000,18270,18250,18270,18250,871
|
|
20240604,114600,21143428170,18250,18250,18250,18240,1655
|
|
20240604,114500,21113237750,18240,18240,18250,18240,406
|
|
20240604,114400,21105829890,18250,18250,18250,18240,518
|
|
20240604,114300,21096377240,18250,18240,18250,18230,641
|
|
20240604,114200,21084687750,18240,18240,18260,18230,561
|
|
20240604,114100,21074455790,18240,18270,18270,18240,2516
|
|
20240604,114000,21028533740,18270,18270,18270,18260,918
|
|
20240604,113900,21011762520,18270,18270,18270,18250,1960
|
|
20240604,113800,20975970770,18270,18240,18270,18230,1818
|
|
20240604,113700,20942792100,18240,18240,18240,18230,924
|
|
20240604,113600,20925945840,18240,18230,18240,18220,3183
|
|
20240604,113500,20867929810,18230,18230,18240,18230,1656
|
|
20240604,113400,20837736850,18240,18240,18260,18230,809
|
|
20240604,113300,20822985320,18260,18230,18260,18230,964
|
|
20240604,113200,20805403320,18220,18250,18250,18220,2955
|
|
20240604,113100,20751508740,18250,18250,18250,18240,2040
|
|
20240604,113000,20714281850,18250,18280,18280,18250,8396
|
|
20240604,112900,20561026530,18280,18260,18280,18260,2426
|
|
20240604,112800,20516727230,18260,18290,18290,18260,2345
|
|
20240604,112700,20473872420,18290,18280,18320,18270,1414
|
|
20240604,112600,20448034650,18280,18310,18330,18270,2593
|
|
20240604,112500,20400620460,18310,18300,18330,18280,845
|
|
20240604,112400,20385147690,18270,18300,18310,18270,2299
|
|
20240604,112300,20343104450,18280,18310,18310,18270,2552
|
|
20240604,112200,20296450930,18300,18270,18310,18270,2939
|
|
20240604,112100,20242726750,18270,18280,18280,18260,3933
|
|
20240604,112000,20170864240,18280,18280,18280,18270,879
|
|
20240604,111900,20154798810,18270,18300,18310,18270,3012
|
|
20240604,111800,20099756990,18310,18310,18310,18290,4274
|
|
20240604,111700,20021570070,18310,18300,18320,18290,3259
|
|
20240604,111600,19961931000,18300,18310,18320,18290,8339
|
|
20240604,111500,19809335890,18310,18320,18340,18310,5197
|
|
20240604,111400,19714147190,18320,18360,18360,18320,4148
|
|
20240604,111300,19638081200,18350,18400,18400,18350,7634
|
|
20240604,111200,19497889690,18400,18460,18460,18370,14696
|
|
20240604,111100,19227494570,18460,18470,18470,18430,881
|
|
20240604,111000,19211247880,18470,18460,18470,18430,1439
|
|
20240604,110900,19184700160,18460,18470,18470,18430,1183
|
|
20240604,110800,19162878300,18470,18470,18470,18430,1617
|
|
20240604,110700,19133058930,18470,18490,18500,18450,555
|
|
20240604,110600,19122802880,18490,18510,18510,18450,1465
|
|
20240604,110500,19095744060,18510,18490,18520,18450,2459
|
|
20240604,110400,19050283990,18490,18500,18530,18460,2763
|
|
20240604,110300,18999174800,18500,18500,18530,18470,2187
|
|
20240604,110200,18958721260,18500,18480,18530,18440,2419
|
|
20240604,110100,18913975530,18480,18450,18480,18420,1497
|
|
20240604,110000,18886364700,18450,18450,18450,18410,2771
|
|
20240604,105900,18835275080,18450,18450,18450,18420,2665
|
|
20240604,105800,18786160840,18450,18450,18480,18430,2844
|
|
20240604,105700,18733716000,18450,18480,18480,18440,1682
|
|
20240604,105600,18702661920,18480,18460,18480,18430,2790
|
|
20240604,105500,18651166780,18460,18500,18500,18440,3473
|
|
20240604,105400,18587019470,18450,18490,18540,18440,4993
|
|
20240604,105300,18494814020,18490,18540,18540,18450,4321
|
|
20240604,105200,18414977290,18470,18530,18550,18470,2737
|
|
20240604,105100,18364353840,18530,18500,18530,18470,2969
|
|
20240604,105000,18309479870,18500,18500,18550,18490,2812
|
|
20240604,104900,18257368070,18550,18550,18570,18490,3641
|
|
20240604,104800,18189913550,18550,18570,18580,18460,9279
|
|
20240604,104700,18018274880,18570,18590,18590,18540,2275
|
|
20240604,104600,17976020900,18540,18600,18600,18520,4439
|
|
20240604,104500,17893660660,18600,18560,18600,18530,5790
|
|
20240604,104400,17786107430,18560,18580,18580,18530,2569
|
|
20240604,104300,17738404510,18580,18610,18610,18540,7335
|
|
20240604,104200,17602233340,18610,18630,18630,18530,6855
|
|
20240604,104100,17474911550,18630,18520,18710,18470,15297
|
|
20240604,104000,17189759850,18520,18480,18520,18450,2268
|
|
20240604,103900,17147852260,18450,18470,18480,18450,2151
|
|
20240604,103800,17108128440,18470,18490,18490,18450,2929
|
|
20240604,103700,17054046110,18490,18470,18500,18470,3163
|
|
20240604,103600,16995583200,18470,18490,18520,18470,2402
|
|
20240604,103500,16951164210,18490,18530,18540,18490,1369
|
|
20240604,103400,16925814640,18530,18530,18540,18510,1092
|
|
20240604,103300,16905573930,18520,18500,18530,18500,1667
|
|
20240604,103200,16874716990,18490,18480,18500,18460,588
|
|
20240604,103100,16863846330,18490,18440,18500,18440,1030
|
|
20240604,103000,16844807540,18440,18490,18500,18440,548
|
|
20240604,102900,16834689440,18500,18460,18520,18420,4747
|
|
20240604,102800,16747128360,18460,18480,18480,18460,1524
|
|
20240604,102700,16718983070,18480,18490,18500,18470,614
|
|
20240604,102600,16707636530,18500,18510,18520,18430,4738
|
|
20240604,102500,16620150440,18510,18490,18520,18480,2578
|
|
20240604,102400,16572468150,18480,18490,18490,18470,1373
|
|
20240604,102300,16547094320,18490,18490,18490,18470,2052
|
|
20240604,102200,16509171870,18490,18490,18500,18460,1688
|
|
20240604,102100,16477977510,18500,18510,18530,18440,9406
|
|
20240604,102000,16304275000,18530,18530,18550,18500,2688
|
|
20240604,101900,16254497340,18540,18540,18550,18500,5566
|
|
20240604,101800,16151416990,18550,18560,18560,18540,2866
|
|
20240604,101700,16098247400,18570,18580,18580,18550,2266
|
|
20240604,101600,16056185630,18580,18580,18590,18550,1825
|
|
20240604,101500,16022311080,18600,18610,18610,18560,2037
|
|
20240604,101400,15984456780,18610,18620,18620,18580,2175
|
|
20240604,101300,15944003800,18620,18670,18680,18600,6184
|
|
20240604,101200,15828804800,18670,18730,18730,18670,2588
|
|
20240604,101100,15780435110,18730,18730,18730,18700,3321
|
|
20240604,101000,15718284360,18700,18740,18740,18700,4135
|
|
20240604,100900,15640901140,18740,18740,18750,18680,6551
|
|
20240604,100800,15518330480,18740,18690,18740,18690,5424
|
|
20240604,100700,15416823360,18700,18620,18700,18620,3971
|
|
20240604,100600,15342739990,18620,18620,18630,18610,2061
|
|
20240604,100500,15304365380,18630,18640,18660,18580,4950
|
|
20240604,100400,15212102510,18650,18600,18660,18570,9183
|
|
20240604,100300,15040999910,18600,18630,18700,18590,4526
|
|
20240604,100200,14956583280,18630,18580,18630,18540,4314
|
|
20240604,100100,14876396360,18580,18520,18590,18510,2253
|
|
20240604,100000,14834650320,18520,18600,18600,18520,4283
|
|
20240604,095900,14755162220,18600,18610,18610,18590,968
|
|
20240604,095800,14737157940,18590,18620,18620,18590,1159
|
|
20240604,095700,14715601580,18620,18620,18630,18610,6714
|
|
20240604,095600,14590531410,18630,18590,18630,18570,3829
|
|
20240604,095500,14519288320,18590,18610,18620,18550,2946
|
|
20240604,095400,14464554250,18600,18570,18640,18570,8501
|
|
20240604,095300,14306332850,18570,18530,18570,18530,729
|
|
20240604,095200,14292803980,18530,18480,18570,18470,4019
|
|
20240604,095100,14218363040,18480,18460,18490,18440,1237
|
|
20240604,095000,14195526350,18450,18480,18480,18450,405
|
|
20240604,094900,14188047690,18440,18460,18490,18420,1612
|
|
20240604,094800,14158340270,18440,18470,18530,18440,2818
|
|
20240604,094700,14106251100,18470,18430,18500,18410,5242
|
|
20240604,094600,14009665400,18420,18440,18450,18420,2820
|
|
20240604,094500,13957690090,18440,18480,18490,18430,7007
|
|
20240604,094400,13828350450,18480,18580,18590,18470,4130
|
|
20240604,094300,13751979510,18590,18600,18620,18570,2927
|
|
20240604,094200,13697571420,18600,18460,18630,18460,7345
|
|
20240604,094100,13561436180,18460,18510,18520,18460,6207
|
|
20240604,094000,13446748520,18510,18510,18530,18500,3748
|
|
20240604,093900,13377369860,18510,18540,18540,18490,6338
|
|
20240604,093800,13260081800,18530,18560,18560,18530,4484
|
|
20240604,093700,13176947010,18560,18550,18660,18530,2468
|
|
20240604,093600,13131078560,18550,18640,18650,18540,5768
|
|
20240604,093500,13023905160,18640,18670,18740,18580,7877
|
|
20240604,093400,12876900600,18670,18590,18670,18530,9376
|
|
20240604,093300,12702491090,18580,18480,18630,18480,7746
|
|
20240604,093200,12558535760,18500,18520,18560,18470,11774
|
|
20240604,093100,12340639130,18520,18750,18770,18470,31109
|
|
20240604,093000,11761682600,18760,18750,18780,18710,31474
|
|
20240604,092900,11171610940,18720,18660,18750,18610,19974
|
|
20240604,092800,10798785690,18660,18560,18720,18550,31150
|
|
20240604,092700,10217980970,18580,18480,18580,18470,17162
|
|
20240604,092600,9899948200,18480,18420,18480,18420,6315
|
|
20240604,092500,9783398260,18430,18390,18430,18370,4804
|
|
20240604,092400,9695032850,18390,18330,18450,18320,8470
|
|
20240604,092300,9539270560,18320,18250,18330,18250,11143
|
|
20240604,092200,9335587110,18260,18270,18280,18210,5779
|
|
20240604,092100,9230120030,18260,18190,18270,18190,5008
|
|
20240604,092000,9138720610,18230,18220,18280,18160,11873
|
|
20240604,091900,8922724810,18220,18200,18280,18170,8812
|
|
20240604,091800,8762418250,18200,18280,18320,18180,15209
|
|
20240604,091700,8484726090,18300,18220,18300,18160,32833
|
|
20240604,091600,7886321750,18230,18320,18330,18200,30852
|
|
20240604,091500,7322537560,18310,18380,18400,18310,19866
|
|
20240604,091400,6958181890,18390,18390,18410,18380,5111
|
|
20240604,091300,6864170490,18400,18480,18480,18400,5655
|
|
20240604,091200,6760009050,18490,18390,18490,18370,9801
|
|
20240604,091100,6579737640,18380,18500,18500,18380,10960
|
|
20240604,091000,6377977010,18500,18490,18630,18430,34198
|
|
20240604,090900,5745319100,18480,18430,18490,18400,6634
|
|
20240604,090800,5623059270,18430,18400,18490,18360,10629
|
|
20240604,090700,5427099070,18400,18350,18450,18310,17728
|
|
20240604,090600,5101646910,18380,18400,18400,18310,28406
|
|
20240604,090500,4580642410,18400,18670,18680,18210,58989
|
|
20240604,090400,3492477580,18670,18630,18690,18600,14148
|
|
20240604,090300,3228849680,18630,18770,18800,18500,42169
|
|
20240604,090200,2442890810,18800,18750,18930,18720,23630
|
|
20240604,090100,1999297560,18750,18900,18920,18720,37664
|
|
20240604,090000,1291464680,18870,19060,19090,18830,67792
|