725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,210200,14658597320,17550,17550,17550,17550,14960
|
|
20240604,210100,14658597320,17550,17550,17550,17550,0
|
|
20240604,210000,14658597320,17550,17550,17550,17550,0
|
|
20240604,205900,14658597320,17550,17550,17550,17550,0
|
|
20240604,205800,14658597320,17550,17550,17550,17550,0
|
|
20240604,205700,14658597320,17550,17550,17550,17550,0
|
|
20240604,205600,14658597320,17550,17550,17550,17550,0
|
|
20240604,205500,14658597320,17550,17550,17550,17550,0
|
|
20240604,205400,14658597320,17550,17550,17550,17550,0
|
|
20240604,205300,14658597320,17550,17550,17550,17550,0
|
|
20240604,205200,14658597320,17550,17550,17550,17550,0
|
|
20240604,205100,14658597320,17550,17550,17550,17550,0
|
|
20240604,205000,14658597320,17550,17550,17550,17550,0
|
|
20240604,204900,14658597320,17550,17550,17550,17550,0
|
|
20240604,204800,14658597320,17550,17550,17550,17550,0
|
|
20240604,204700,14658597320,17550,17550,17550,17550,0
|
|
20240604,204600,14658597320,17550,17550,17550,17550,0
|
|
20240604,204500,14658597320,17550,17550,17550,17550,0
|
|
20240604,204400,14658597320,17550,17550,17550,17550,0
|
|
20240604,204300,14658597320,17550,17550,17550,17550,0
|
|
20240604,204200,14658597320,17550,17550,17550,17550,0
|
|
20240604,204100,14658597320,17550,17550,17550,17550,0
|
|
20240604,204000,14658597320,17550,17550,17550,17550,0
|
|
20240604,203900,14658597320,17550,17550,17550,17550,0
|
|
20240604,203800,14658597320,17550,17550,17550,17550,0
|
|
20240604,203700,14658597320,17550,17550,17550,17550,0
|
|
20240604,203600,14658597320,17550,17550,17550,17550,0
|
|
20240604,203500,14658597320,17550,17550,17550,17550,0
|
|
20240604,203400,14658597320,17550,17550,17550,17550,0
|
|
20240604,203300,14658597320,17550,17550,17550,17550,0
|
|
20240604,203200,14658597320,17550,17550,17550,17550,14960
|
|
20240604,203100,14658597320,17550,17550,17550,17550,0
|
|
20240604,203000,14658597320,17550,17550,17550,17550,0
|
|
20240604,202900,14658597320,17550,17550,17550,17550,0
|
|
20240604,202800,14658597320,17550,17550,17550,17550,0
|
|
20240604,202700,14658597320,17550,17550,17550,17550,0
|
|
20240604,202600,14658597320,17550,17550,17550,17550,0
|
|
20240604,202500,14658597320,17550,17550,17550,17550,0
|
|
20240604,202400,14658597320,17550,17550,17550,17550,0
|
|
20240604,202300,14658597320,17550,17550,17550,17550,0
|
|
20240604,202200,14658597320,17550,17550,17550,17550,0
|
|
20240604,202100,14658597320,17550,17550,17550,17550,0
|
|
20240604,202000,14658597320,17550,17550,17550,17550,0
|
|
20240604,201900,14658597320,17550,17550,17550,17550,0
|
|
20240604,201800,14658597320,17550,17550,17550,17550,0
|
|
20240604,201700,14658597320,17550,17550,17550,17550,0
|
|
20240604,201600,14658597320,17550,17550,17550,17550,0
|
|
20240604,201500,14658597320,17550,17550,17550,17550,0
|
|
20240604,201400,14658597320,17550,17550,17550,17550,0
|
|
20240604,201300,14658597320,17550,17550,17550,17550,0
|
|
20240604,201200,14658597320,17550,17550,17550,17550,0
|
|
20240604,201100,14658597320,17550,17550,17550,17550,0
|
|
20240604,201000,14658597320,17550,17550,17550,17550,0
|
|
20240604,200900,14658597320,17550,17550,17550,17550,0
|
|
20240604,200800,14658597320,17550,17550,17550,17550,0
|
|
20240604,200700,14658597320,17550,17550,17550,17550,0
|
|
20240604,200600,14658597320,17550,17550,17550,17550,0
|
|
20240604,200500,14658597320,17550,17550,17550,17550,0
|
|
20240604,200400,14658597320,17550,17550,17550,17550,0
|
|
20240604,200300,14658597320,17550,17550,17550,17550,0
|
|
20240604,200200,14658597320,17550,17550,17550,17550,14960
|
|
20240604,200100,14658597320,17550,17550,17550,17550,0
|
|
20240604,200000,14658597320,17550,17550,17550,17550,0
|
|
20240604,195900,14658597320,17550,17550,17550,17550,0
|
|
20240604,195800,14658597320,17550,17550,17550,17550,0
|
|
20240604,195700,14658597320,17550,17550,17550,17550,0
|
|
20240604,195600,14658597320,17550,17550,17550,17550,0
|
|
20240604,195500,14658597320,17550,17550,17550,17550,0
|
|
20240604,195400,14658597320,17550,17550,17550,17550,0
|
|
20240604,195300,14658597320,17550,17550,17550,17550,0
|
|
20240604,195200,14658597320,17550,17550,17550,17550,0
|
|
20240604,195100,14658597320,17550,17550,17550,17550,0
|
|
20240604,195000,14658597320,17550,17550,17550,17550,0
|
|
20240604,194900,14658597320,17550,17550,17550,17550,0
|
|
20240604,194800,14658597320,17550,17550,17550,17550,0
|
|
20240604,194700,14658597320,17550,17550,17550,17550,0
|
|
20240604,194600,14658597320,17550,17550,17550,17550,0
|
|
20240604,194500,14658597320,17550,17550,17550,17550,0
|
|
20240604,194400,14658597320,17550,17550,17550,17550,0
|
|
20240604,194300,14658597320,17550,17550,17550,17550,0
|
|
20240604,194200,14658597320,17550,17550,17550,17550,0
|
|
20240604,194100,14658597320,17550,17550,17550,17550,0
|
|
20240604,194000,14658597320,17550,17550,17550,17550,0
|
|
20240604,193900,14658597320,17550,17550,17550,17550,0
|
|
20240604,193800,14658597320,17550,17550,17550,17550,0
|
|
20240604,193700,14658597320,17550,17550,17550,17550,0
|
|
20240604,193600,14658597320,17550,17550,17550,17550,0
|
|
20240604,193500,14658597320,17550,17550,17550,17550,0
|
|
20240604,193400,14658597320,17550,17550,17550,17550,0
|
|
20240604,193300,14658597320,17550,17550,17550,17550,0
|
|
20240604,193200,14658597320,17550,17550,17550,17550,14960
|
|
20240604,193100,14658597320,17550,17550,17550,17550,0
|
|
20240604,193000,14658597320,17550,17550,17550,17550,0
|
|
20240604,192900,14658597320,17550,17550,17550,17550,0
|
|
20240604,192800,14658597320,17550,17550,17550,17550,0
|
|
20240604,192700,14658597320,17550,17550,17550,17550,0
|
|
20240604,192600,14658597320,17550,17550,17550,17550,0
|
|
20240604,192500,14658597320,17550,17550,17550,17550,0
|
|
20240604,192400,14658597320,17550,17550,17550,17550,0
|
|
20240604,192300,14658597320,17550,17550,17550,17550,0
|
|
20240604,192200,14658597320,17550,17550,17550,17550,0
|
|
20240604,192100,14658597320,17550,17550,17550,17550,0
|
|
20240604,192000,14658597320,17550,17550,17550,17550,0
|
|
20240604,191900,14658597320,17550,17550,17550,17550,0
|
|
20240604,191800,14658597320,17550,17550,17550,17550,0
|
|
20240604,191700,14658597320,17550,17550,17550,17550,0
|
|
20240604,191600,14658597320,17550,17550,17550,17550,0
|
|
20240604,191500,14658597320,17550,17550,17550,17550,0
|
|
20240604,191400,14658597320,17550,17550,17550,17550,0
|
|
20240604,191300,14658597320,17550,17550,17550,17550,0
|
|
20240604,191200,14658597320,17550,17550,17550,17550,0
|
|
20240604,191100,14658597320,17550,17550,17550,17550,0
|
|
20240604,191000,14658597320,17550,17550,17550,17550,0
|
|
20240604,190900,14658597320,17550,17550,17550,17550,0
|
|
20240604,190800,14658597320,17550,17550,17550,17550,0
|
|
20240604,190700,14658597320,17550,17550,17550,17550,0
|
|
20240604,190600,14658597320,17550,17550,17550,17550,0
|
|
20240604,190500,14658597320,17550,17550,17550,17550,0
|
|
20240604,190400,14658597320,17550,17550,17550,17550,0
|
|
20240604,190300,14658597320,17550,17550,17550,17550,0
|
|
20240604,190200,14658597320,17550,17550,17550,17550,14960
|
|
20240604,190100,14658597320,17550,17550,17550,17550,0
|
|
20240604,190000,14658597320,17550,17550,17550,17550,0
|
|
20240604,185900,14658597320,17550,17550,17550,17550,0
|
|
20240604,185800,14658597320,17550,17550,17550,17550,0
|
|
20240604,185700,14658597320,17550,17550,17550,17550,0
|
|
20240604,185600,14658597320,17550,17550,17550,17550,0
|
|
20240604,185500,14658597320,17550,17550,17550,17550,0
|
|
20240604,185400,14658597320,17550,17550,17550,17550,0
|
|
20240604,185300,14658597320,17550,17550,17550,17550,0
|
|
20240604,185200,14658597320,17550,17550,17550,17550,0
|
|
20240604,185100,14658597320,17550,17550,17550,17550,0
|
|
20240604,185000,14658597320,17550,17550,17550,17550,0
|
|
20240604,184900,14658597320,17550,17550,17550,17550,0
|
|
20240604,184800,14658597320,17550,17550,17550,17550,0
|
|
20240604,184700,14658597320,17550,17550,17550,17550,0
|
|
20240604,184600,14658597320,17550,17550,17550,17550,0
|
|
20240604,184500,14658597320,17550,17550,17550,17550,0
|
|
20240604,184400,14658597320,17550,17550,17550,17550,0
|
|
20240604,184300,14658597320,17550,17550,17550,17550,0
|
|
20240604,184200,14658597320,17550,17550,17550,17550,0
|
|
20240604,184100,14658597320,17550,17550,17550,17550,0
|
|
20240604,184000,14658597320,17550,17550,17550,17550,0
|
|
20240604,183900,14658597320,17550,17550,17550,17550,0
|
|
20240604,183800,14658597320,17550,17550,17550,17550,0
|
|
20240604,183700,14658597320,17550,17550,17550,17550,0
|
|
20240604,183600,14658597320,17550,17550,17550,17550,0
|
|
20240604,183500,14658597320,17550,17550,17550,17550,0
|
|
20240604,183400,14658597320,17550,17550,17550,17550,0
|
|
20240604,183300,14658597320,17550,17550,17550,17550,0
|
|
20240604,183200,14658597320,17550,17550,17550,17550,14960
|
|
20240604,183100,14658597320,17550,17550,17550,17550,0
|
|
20240604,183000,14658597320,17550,17550,17550,17550,0
|
|
20240604,182900,14658597320,17550,17550,17550,17550,0
|
|
20240604,182800,14658597320,17550,17550,17550,17550,0
|
|
20240604,182700,14658597320,17550,17550,17550,17550,0
|
|
20240604,182600,14658597320,17550,17550,17550,17550,0
|
|
20240604,182500,14658597320,17550,17550,17550,17550,0
|
|
20240604,182400,14658597320,17550,17550,17550,17550,0
|
|
20240604,182300,14658597320,17550,17550,17550,17550,0
|
|
20240604,182200,14658597320,17550,17550,17550,17550,0
|
|
20240604,182100,14658597320,17550,17550,17550,17550,0
|
|
20240604,182000,14658597320,17550,17550,17550,17550,0
|
|
20240604,181900,14658597320,17550,17550,17550,17550,0
|
|
20240604,181800,14658597320,17550,17550,17550,17550,0
|
|
20240604,181700,14658597320,17550,17550,17550,17550,0
|
|
20240604,181600,14658597320,17550,17550,17550,17550,0
|
|
20240604,181500,14658597320,17550,17550,17550,17550,0
|
|
20240604,181400,14658597320,17550,17550,17550,17550,0
|
|
20240604,181300,14658597320,17550,17550,17550,17550,0
|
|
20240604,181200,14658597320,17550,17550,17550,17550,0
|
|
20240604,181100,14658597320,17550,17550,17550,17550,0
|
|
20240604,181000,14658597320,17550,17550,17550,17550,0
|
|
20240604,180900,14658597320,17550,17550,17550,17550,0
|
|
20240604,180800,14658597320,17550,17550,17550,17550,0
|
|
20240604,180700,14658597320,17550,17550,17550,17550,0
|
|
20240604,180600,14658597320,17550,17550,17550,17550,0
|
|
20240604,180500,14658597320,17550,17550,17550,17550,0
|
|
20240604,180400,14658597320,17550,17550,17550,17550,0
|
|
20240604,180300,14658597320,17550,17550,17550,17550,0
|
|
20240604,180200,14658597320,17550,17550,17550,17550,14960
|
|
20240604,180100,14658597320,17550,17550,17550,17550,0
|
|
20240604,180000,14658597320,17550,17550,17550,17550,0
|
|
20240604,175900,14658597320,17550,17550,17550,17550,0
|
|
20240604,175800,14658597320,17550,17550,17550,17550,0
|
|
20240604,175700,14658597320,17550,17550,17550,17550,0
|
|
20240604,175600,14658597320,17550,17550,17550,17550,0
|
|
20240604,175500,14658597320,17550,17550,17550,17550,0
|
|
20240604,175400,14658597320,17550,17550,17550,17550,0
|
|
20240604,175300,14658597320,17550,17550,17550,17550,0
|
|
20240604,175200,14658597320,17550,17550,17550,17550,0
|
|
20240604,175100,14658597320,17550,17550,17550,17550,0
|
|
20240604,175000,14658597320,17550,17550,17550,17550,0
|
|
20240604,174900,14658597320,17550,17550,17550,17550,0
|
|
20240604,174800,14658597320,17550,17550,17550,17550,0
|
|
20240604,174700,14658597320,17550,17550,17550,17550,0
|
|
20240604,174600,14658597320,17550,17550,17550,17550,0
|
|
20240604,174500,14658597320,17550,17550,17550,17550,0
|
|
20240604,174400,14658597320,17550,17550,17550,17550,0
|
|
20240604,174300,14658597320,17550,17550,17550,17550,0
|
|
20240604,174200,14658597320,17550,17550,17550,17550,0
|
|
20240604,174100,14658597320,17550,17550,17550,17550,0
|
|
20240604,174000,14658597320,17550,17550,17550,17550,0
|
|
20240604,173900,14658597320,17550,17550,17550,17550,0
|
|
20240604,173800,14658597320,17550,17550,17550,17550,0
|
|
20240604,173700,14658597320,17550,17550,17550,17550,0
|
|
20240604,173600,14658597320,17550,17550,17550,17550,0
|
|
20240604,173500,14658597320,17550,17550,17550,17550,0
|
|
20240604,173400,14658597320,17550,17550,17550,17550,0
|
|
20240604,173300,14658597320,17550,17550,17550,17550,0
|
|
20240604,173200,14658597320,17550,17550,17550,17550,14960
|
|
20240604,173100,14658597320,17550,17550,17550,17550,0
|
|
20240604,173000,14658597320,17550,17550,17550,17550,0
|
|
20240604,172900,14658597320,17550,17550,17550,17550,0
|
|
20240604,172800,14658597320,17550,17550,17550,17550,0
|
|
20240604,172700,14658597320,17550,17550,17550,17550,0
|
|
20240604,172600,14658597320,17550,17550,17550,17550,0
|
|
20240604,172500,14658597320,17550,17550,17550,17550,0
|
|
20240604,172400,14658597320,17550,17550,17550,17550,0
|
|
20240604,172300,14658597320,17550,17550,17550,17550,0
|
|
20240604,172200,14658597320,17550,17550,17550,17550,0
|
|
20240604,172100,14658597320,17550,17550,17550,17550,0
|
|
20240604,172000,14658597320,17550,17550,17550,17550,0
|
|
20240604,171900,14658597320,17550,17550,17550,17550,0
|
|
20240604,171800,14658597320,17550,17550,17550,17550,0
|
|
20240604,171700,14658597320,17550,17550,17550,17550,0
|
|
20240604,171600,14658597320,17550,17550,17550,17550,0
|
|
20240604,171500,14658597320,17550,17550,17550,17550,0
|
|
20240604,171400,14658597320,17550,17550,17550,17550,0
|
|
20240604,171300,14658597320,17550,17550,17550,17550,0
|
|
20240604,171200,14658597320,17550,17550,17550,17550,0
|
|
20240604,171100,14658597320,17550,17550,17550,17550,0
|
|
20240604,171000,14658597320,17550,17550,17550,17550,0
|
|
20240604,170900,14658597320,17550,17550,17550,17550,0
|
|
20240604,170800,14658597320,17550,17550,17550,17550,0
|
|
20240604,170700,14658597320,17550,17550,17550,17550,0
|
|
20240604,170600,14658597320,17550,17550,17550,17550,0
|
|
20240604,170500,14658597320,17550,17550,17550,17550,0
|
|
20240604,170400,14658597320,17550,17550,17550,17550,0
|
|
20240604,170300,14658597320,17550,17550,17550,17550,0
|
|
20240604,170200,14658597320,17550,17550,17550,17550,14960
|
|
20240604,170100,14658597320,17550,17550,17550,17550,0
|
|
20240604,170000,14658597320,17550,17550,17550,17550,0
|
|
20240604,165900,14658597320,17550,17550,17550,17550,0
|
|
20240604,165800,14658597320,17550,17550,17550,17550,0
|
|
20240604,165700,14658597320,17550,17550,17550,17550,0
|
|
20240604,165600,14658597320,17550,17550,17550,17550,0
|
|
20240604,165500,14658597320,17550,17550,17550,17550,0
|
|
20240604,165400,14658597320,17550,17550,17550,17550,0
|
|
20240604,165300,14658597320,17550,17550,17550,17550,0
|
|
20240604,165200,14658597320,17550,17550,17550,17550,0
|
|
20240604,165100,14658597320,17550,17550,17550,17550,0
|
|
20240604,165000,14658597320,17550,17550,17550,17550,0
|
|
20240604,164900,14658597320,17550,17550,17550,17550,0
|
|
20240604,164800,14658597320,17550,17550,17550,17550,0
|
|
20240604,164700,14658597320,17550,17550,17550,17550,0
|
|
20240604,164600,14658597320,17550,17550,17550,17550,0
|
|
20240604,164500,14658597320,17550,17550,17550,17550,0
|
|
20240604,164400,14658597320,17550,17550,17550,17550,0
|
|
20240604,164300,14658597320,17550,17550,17550,17550,0
|
|
20240604,164200,14658597320,17550,17550,17550,17550,0
|
|
20240604,164100,14658597320,17550,17550,17550,17550,0
|
|
20240604,164000,14658597320,17550,17550,17550,17550,0
|
|
20240604,163900,14658597320,17550,17550,17550,17550,0
|
|
20240604,163800,14658597320,17550,17550,17550,17550,0
|
|
20240604,163700,14658597320,17550,17550,17550,17550,0
|
|
20240604,163600,14658597320,17550,17550,17550,17550,0
|
|
20240604,163500,14658597320,17550,17550,17550,17550,0
|
|
20240604,163400,14658597320,17550,17550,17550,17550,0
|
|
20240604,163300,14658597320,17550,17550,17550,17550,0
|
|
20240604,163200,14658597320,17550,17550,17550,17550,14960
|
|
20240604,163100,14658597320,17550,17550,17550,17550,0
|
|
20240604,163000,14658597320,17550,17550,17550,17550,0
|
|
20240604,162900,14658597320,17550,17550,17550,17550,0
|
|
20240604,162800,14658597320,17550,17550,17550,17550,0
|
|
20240604,162700,14658597320,17550,17550,17550,17550,0
|
|
20240604,162600,14658597320,17550,17550,17550,17550,0
|
|
20240604,162500,14658597320,17550,17550,17550,17550,0
|
|
20240604,162400,14658597320,17550,17550,17550,17550,0
|
|
20240604,162300,14658597320,17550,17550,17550,17550,0
|
|
20240604,162200,14658597320,17550,17550,17550,17550,0
|
|
20240604,162100,14658597320,17550,17550,17550,17550,0
|
|
20240604,162000,14658597320,17550,17550,17550,17550,0
|
|
20240604,161900,14658597320,17550,17550,17550,17550,0
|
|
20240604,161800,14658597320,17550,17550,17550,17550,0
|
|
20240604,161700,14658597320,17550,17550,17550,17550,0
|
|
20240604,161600,14658597320,17550,17550,17550,17550,0
|
|
20240604,161500,14658597320,17550,17550,17550,17550,0
|
|
20240604,161400,14658597320,17550,17550,17550,17550,0
|
|
20240604,161300,14658597320,17550,17550,17550,17550,0
|
|
20240604,161200,14658597320,17550,17550,17550,17550,0
|
|
20240604,161100,14658597320,17550,17550,17550,17550,0
|
|
20240604,161000,14658597320,17550,17550,17550,17550,0
|
|
20240604,160900,14658597320,17550,17550,17550,17550,0
|
|
20240604,160800,14658597320,17550,17550,17550,17550,0
|
|
20240604,160700,14658597320,17550,17550,17550,17550,0
|
|
20240604,160600,14658597320,17550,17550,17550,17550,0
|
|
20240604,160500,14658597320,17550,17550,17550,17550,0
|
|
20240604,160400,14658597320,17550,17550,17550,17550,0
|
|
20240604,160300,14658597320,17550,17550,17550,17550,0
|
|
20240604,160200,14658597320,17550,17550,17550,17550,14960
|
|
20240604,160100,14658597320,17550,17550,17550,17550,0
|
|
20240604,160000,14658597320,17550,17550,17550,17550,0
|
|
20240604,155900,14658597320,17550,17550,17550,17550,0
|
|
20240604,155800,14658597320,17550,17550,17550,17550,0
|
|
20240604,155700,14658597320,17550,17550,17550,17550,0
|
|
20240604,155600,14658597320,17550,17550,17550,17550,0
|
|
20240604,155500,14658597320,17550,17550,17550,17550,0
|
|
20240604,155400,14658597320,17550,17550,17550,17550,0
|
|
20240604,155300,14658597320,17550,17550,17550,17550,0
|
|
20240604,155200,14658597320,17550,17550,17550,17550,0
|
|
20240604,155100,14658597320,17550,17550,17550,17550,0
|
|
20240604,155000,14658597320,17550,17550,17550,17550,0
|
|
20240604,154900,14658597320,17550,17550,17550,17550,0
|
|
20240604,154800,14658597320,17550,17550,17550,17550,0
|
|
20240604,154700,14658597320,17550,17550,17550,17550,0
|
|
20240604,154600,14658597320,17550,17550,17550,17550,0
|
|
20240604,154500,14658597320,17550,17550,17550,17550,0
|
|
20240604,154400,14658597320,17550,17550,17550,17550,0
|
|
20240604,154300,14658597320,17550,17550,17550,17550,0
|
|
20240604,154200,14658597320,17550,17550,17550,17550,0
|
|
20240604,154100,14658597320,17550,17550,17550,17550,0
|
|
20240604,154000,14658597320,17550,17550,17550,17550,0
|
|
20240604,153900,14658597320,17550,17550,17550,17550,0
|
|
20240604,153800,14658597320,17550,17550,17550,17550,0
|
|
20240604,153700,14658597320,17550,17550,17550,17550,0
|
|
20240604,153600,14658597320,17550,17550,17550,17550,0
|
|
20240604,153500,14658597320,17550,17550,17550,17550,0
|
|
20240604,153400,14658597320,17550,17550,17550,17550,0
|
|
20240604,153300,14658597320,17550,17550,17550,17550,0
|
|
20240604,153200,14658597320,17550,17550,17550,17550,14960
|
|
20240604,153100,14658597320,17550,17550,17550,17550,0
|
|
20240604,153000,14658597320,17550,17550,17550,17550,14960
|
|
20240604,152900,14396049320,17500,17500,17500,17500,0
|
|
20240604,152800,14396049320,17500,17500,17500,17500,0
|
|
20240604,152700,14396049320,17500,17500,17500,17500,0
|
|
20240604,152600,14396049320,17500,17500,17500,17500,0
|
|
20240604,152500,14396049320,17500,17500,17500,17500,0
|
|
20240604,152400,14396049320,17500,17500,17500,17500,0
|
|
20240604,152300,14396049320,17500,17500,17500,17500,0
|
|
20240604,152200,14396049320,17500,17500,17500,17500,0
|
|
20240604,152100,14396049320,17500,17500,17500,17500,0
|
|
20240604,152000,14396049320,17500,17500,17500,17500,0
|
|
20240604,151900,14396049320,17500,17510,17520,17500,1805
|
|
20240604,151800,14364444820,17520,17510,17520,17510,1425
|
|
20240604,151700,14339484080,17520,17510,17520,17510,246
|
|
20240604,151600,14335175970,17510,17530,17530,17510,1214
|
|
20240604,151500,14313906320,17520,17520,17540,17520,461
|
|
20240604,151400,14305828420,17520,17550,17550,17520,302
|
|
20240604,151300,14300532980,17540,17550,17550,17540,190
|
|
20240604,151200,14297199850,17540,17520,17560,17520,3958
|
|
20240604,151100,14227788390,17510,17520,17520,17510,337
|
|
20240604,151000,14221885400,17520,17530,17530,17510,5378
|
|
20240604,150900,14127667180,17530,17530,17540,17530,1721
|
|
20240604,150800,14097495160,17540,17550,17550,17540,3729
|
|
20240604,150700,14032069830,17550,17550,17550,17540,2685
|
|
20240604,150600,13984951000,17550,17560,17560,17550,1899
|
|
20240604,150500,13951622460,17550,17560,17560,17550,1468
|
|
20240604,150400,13925845270,17560,17570,17570,17560,809
|
|
20240604,150300,13911637490,17560,17560,17570,17560,961
|
|
20240604,150200,13894762080,17560,17550,17570,17550,1224
|
|
20240604,150100,13873277720,17560,17560,17570,17560,2909
|
|
20240604,150000,13822185960,17560,17590,17590,17560,1812
|
|
20240604,145900,13790347880,17590,17590,17600,17580,1054
|
|
20240604,145800,13771810350,17580,17590,17600,17580,1703
|
|
20240604,145700,13741860150,17590,17590,17600,17580,420
|
|
20240604,145600,13734471090,17600,17580,17600,17580,1176
|
|
20240604,145500,13713783720,17590,17590,17600,17580,1408
|
|
20240604,145400,13689011230,17590,17590,17590,17550,4161
|
|
20240604,145300,13615888770,17600,17610,17620,17600,1008
|
|
20240604,145200,13598140010,17610,17620,17620,17610,1382
|
|
20240604,145100,13573796420,17620,17630,17630,17610,1159
|
|
20240604,145000,13553368330,17620,17620,17630,17610,1120
|
|
20240604,144900,13533633160,17630,17630,17630,17620,634
|
|
20240604,144800,13522456400,17630,17620,17630,17620,927
|
|
20240604,144700,13506117670,17620,17640,17650,17620,1835
|
|
20240604,144600,13473771920,17640,17630,17650,17620,2872
|
|
20240604,144500,13423124470,17620,17630,17640,17620,2593
|
|
20240604,144400,13377404420,17620,17620,17630,17610,2642
|
|
20240604,144300,13330838440,17630,17620,17640,17620,1032
|
|
20240604,144200,13312647730,17630,17600,17630,17600,539
|
|
20240604,144100,13303151500,17600,17590,17620,17580,816
|
|
20240604,144000,13288793930,17590,17600,17610,17590,634
|
|
20240604,143900,13277634720,17620,17600,17620,17600,824
|
|
20240604,143800,13263127210,17600,17610,17620,17600,1314
|
|
20240604,143700,13239992320,17600,17610,17620,17600,986
|
|
20240604,143600,13222629180,17610,17600,17610,17590,955
|
|
20240604,143500,13205817850,17600,17590,17600,17570,2040
|
|
20240604,143400,13169943820,17590,17600,17610,17580,1108
|
|
20240604,143300,13150452680,17590,17610,17610,17590,1890
|
|
20240604,143200,13117189940,17610,17600,17610,17600,663
|
|
20240604,143100,13105515820,17600,17610,17610,17600,1166
|
|
20240604,143000,13084989040,17610,17610,17620,17600,1200
|
|
20240604,142900,13063860970,17620,17610,17620,17600,848
|
|
20240604,142800,13048932480,17620,17630,17640,17590,2955
|
|
20240604,142700,12996901720,17620,17650,17650,17610,2635
|
|
20240604,142600,12950465010,17630,17640,17650,17610,1478
|
|
20240604,142500,12924407180,17640,17650,17650,17630,501
|
|
20240604,142400,12915569850,17650,17670,17670,17640,1977
|
|
20240604,142300,12880665680,17670,17690,17690,17670,1873
|
|
20240604,142200,12847554060,17680,17650,17690,17640,8102
|
|
20240604,142100,12704395760,17650,17640,17670,17630,2192
|
|
20240604,142000,12665697580,17640,17620,17670,17620,4302
|
|
20240604,141900,12589771840,17630,17630,17640,17620,1339
|
|
20240604,141800,12566168480,17620,17600,17630,17600,787
|
|
20240604,141700,12552301830,17600,17610,17620,17590,503
|
|
20240604,141600,12543444470,17620,17600,17620,17560,623
|
|
20240604,141500,12532481200,17560,17600,17610,17560,1756
|
|
20240604,141400,12501601100,17600,17590,17600,17570,2013
|
|
20240604,141300,12466204980,17590,17590,17600,17580,672
|
|
20240604,141200,12454384670,17580,17590,17600,17580,373
|
|
20240604,141100,12447822710,17590,17590,17600,17590,213
|
|
20240604,141000,12444075940,17600,17590,17600,17590,284
|
|
20240604,140900,12439079100,17590,17580,17600,17580,1075
|
|
20240604,140800,12420162370,17580,17600,17600,17580,527
|
|
20240604,140700,12410890390,17590,17600,17600,17580,1578
|
|
20240604,140600,12383123650,17600,17590,17610,17590,1318
|
|
20240604,140500,12359935480,17600,17600,17600,17590,1345
|
|
20240604,140400,12336263590,17600,17590,17620,17590,299
|
|
20240604,140300,12330999920,17610,17610,17610,17600,1100
|
|
20240604,140200,12311635390,17610,17600,17610,17600,290
|
|
20240604,140100,12306530390,17600,17600,17610,17600,352
|
|
20240604,140000,12300334020,17610,17610,17610,17590,2726
|
|
20240604,135900,12252355220,17620,17610,17620,17600,1319
|
|
20240604,135800,12229126530,17610,17620,17620,17610,231
|
|
20240604,135700,12225056440,17620,17610,17620,17600,2199
|
|
20240604,135600,12186326830,17620,17590,17620,17580,1185
|
|
20240604,135500,12165469950,17590,17600,17610,17590,1266
|
|
20240604,135400,12143186380,17600,17600,17600,17600,879
|
|
20240604,135300,12127715980,17600,17600,17610,17600,941
|
|
20240604,135200,12111152860,17600,17600,17610,17600,1229
|
|
20240604,135100,12089515260,17600,17600,17610,17590,654
|
|
20240604,135000,12078004940,17600,17580,17600,17580,806
|
|
20240604,134900,12063827770,17580,17570,17580,17570,1009
|
|
20240604,134800,12046090360,17570,17590,17590,17570,169
|
|
20240604,134700,12043120310,17580,17600,17600,17580,1242
|
|
20240604,134600,12021266420,17600,17600,17600,17550,1119
|
|
20240604,134500,12001602490,17590,17590,17590,17590,20
|
|
20240604,134400,12001250690,17590,17590,17610,17580,223
|
|
20240604,134300,11997325380,17570,17570,17620,17560,4195
|
|
20240604,134200,11923479980,17550,17560,17560,17550,345
|
|
20240604,134100,11917423750,17570,17580,17590,17560,2472
|
|
20240604,134000,11873985150,17580,17580,17580,17560,358
|
|
20240604,133900,11867692320,17590,17580,17590,17570,706
|
|
20240604,133800,11855284760,17600,17570,17600,17570,242
|
|
20240604,133700,11851028680,17570,17590,17590,17550,613
|
|
20240604,133600,11840261870,17600,17560,17600,17560,2232
|
|
20240604,133500,11801013390,17560,17570,17570,17550,259
|
|
20240604,133400,11796462930,17580,17570,17580,17560,2415
|
|
20240604,133300,11754031270,17560,17550,17560,17550,525
|
|
20240604,133200,11744817230,17560,17550,17570,17550,211
|
|
20240604,133100,11741111370,17550,17570,17570,17550,689
|
|
20240604,133000,11729008570,17560,17550,17570,17550,303
|
|
20240604,132900,11723687100,17550,17540,17550,17540,264
|
|
20240604,132800,11719054810,17540,17550,17550,17540,412
|
|
20240604,132700,11711826490,17550,17570,17580,17550,1018
|
|
20240604,132600,11693941130,17570,17540,17580,17540,2243
|
|
20240604,132500,11654569870,17530,17540,17550,17530,402
|
|
20240604,132400,11647517250,17560,17560,17570,17560,1166
|
|
20240604,132300,11627031290,17560,17570,17570,17560,1557
|
|
20240604,132200,11599675200,17570,17550,17570,17510,442
|
|
20240604,132100,11591917710,17510,17520,17590,17510,3847
|
|
20240604,132000,11524340780,17510,17460,17520,17460,1833
|
|
20240604,131900,11492257640,17460,17450,17460,17440,1913
|
|
20240604,131800,11458874030,17450,17470,17480,17450,1206
|
|
20240604,131700,11437815600,17480,17480,17480,17480,370
|
|
20240604,131600,11431348000,17480,17480,17480,17480,34
|
|
20240604,131500,11430753680,17480,17480,17480,17480,893
|
|
20240604,131400,11415144040,17470,17470,17480,17460,1044
|
|
20240604,131300,11396900120,17470,17470,17510,17450,6518
|
|
20240604,131200,11283026570,17470,17470,17470,17460,1801
|
|
20240604,131100,11251563240,17470,17490,17500,17460,1238
|
|
20240604,131000,11229926210,17470,17480,17500,17470,1393
|
|
20240604,130900,11205557420,17480,17470,17490,17470,627
|
|
20240604,130800,11194597570,17470,17470,17480,17470,149
|
|
20240604,130700,11191993540,17470,17480,17490,17470,1253
|
|
20240604,130600,11170090630,17480,17490,17490,17480,130
|
|
20240604,130500,11167817070,17480,17480,17490,17480,128
|
|
20240604,130400,11165578630,17500,17480,17500,17480,106
|
|
20240604,130300,11163724700,17480,17490,17490,17480,332
|
|
20240604,130200,11157921160,17490,17490,17490,17490,602
|
|
20240604,130100,11147392180,17490,17500,17500,17490,277
|
|
20240604,130000,11142547430,17500,17490,17500,17490,437
|
|
20240604,125900,11134900730,17490,17490,17500,17490,165
|
|
20240604,125800,11132014140,17490,17490,17500,17490,181
|
|
20240604,125700,11128847550,17490,17500,17500,17490,327
|
|
20240604,125600,11123125760,17500,17510,17510,17500,177
|
|
20240604,125500,11120028250,17500,17500,17520,17500,598
|
|
20240604,125400,11109556820,17510,17500,17520,17500,478
|
|
20240604,125300,11101185020,17510,17510,17510,17500,173
|
|
20240604,125200,11098156490,17510,17510,17520,17500,1343
|
|
20240604,125100,11074636040,17510,17520,17530,17510,844
|
|
20240604,125000,11059849460,17520,17530,17530,17520,37
|
|
20240604,124900,11059201010,17530,17560,17560,17530,724
|
|
20240604,124800,11046495900,17550,17560,17560,17520,2272
|
|
20240604,124700,11006623900,17560,17540,17560,17540,5154
|
|
20240604,124600,10916130160,17540,17530,17540,17530,247
|
|
20240604,124500,10911799540,17530,17530,17540,17530,498
|
|
20240604,124400,10903067390,17530,17520,17530,17520,24
|
|
20240604,124300,10902646840,17500,17500,17500,17500,2
|
|
20240604,124200,10902611840,17500,17500,17500,17500,65
|
|
20240604,124100,10901474340,17500,17540,17550,17500,505
|
|
20240604,124000,10892617640,17550,17500,17550,17500,1876
|
|
20240604,123900,10859715740,17530,17490,17540,17490,2264
|
|
20240604,123800,10820057440,17520,17510,17520,17510,121
|
|
20240604,123700,10817937530,17530,17490,17530,17480,1025
|
|
20240604,123600,10799983760,17480,17500,17500,17480,2893
|
|
20240604,123500,10749406780,17500,17500,17500,17500,142
|
|
20240604,123400,10746921780,17500,17500,17500,17490,177
|
|
20240604,123300,10743824540,17500,17500,17500,17490,47
|
|
20240604,123200,10743002090,17500,17500,17500,17490,558
|
|
20240604,123100,10733237150,17490,17510,17510,17480,1817
|
|
20240604,123000,10701446010,17510,17520,17520,17510,390
|
|
20240604,122900,10694614050,17530,17500,17530,17490,4729
|
|
20240604,122800,10611803660,17490,17490,17490,17470,2025
|
|
20240604,122700,10576388630,17440,17490,17500,17440,30521
|
|
20240604,122600,10043694440,17480,17490,17490,17480,870
|
|
20240604,122500,10028478710,17490,17490,17500,17490,22
|
|
20240604,122400,10028093800,17490,17490,17490,17480,778
|
|
20240604,122300,10014487770,17490,17490,17490,17480,139
|
|
20240604,122200,10012056940,17490,17490,17490,17480,949
|
|
20240604,122100,9995463200,17480,17490,17490,17480,577
|
|
20240604,122000,9985372360,17480,17490,17490,17480,367
|
|
20240604,121900,9978954830,17490,17480,17500,17480,668
|
|
20240604,121800,9967268220,17490,17480,17490,17480,621
|
|
20240604,121700,9956408140,17490,17480,17490,17480,459
|
|
20240604,121600,9948384790,17480,17480,17480,17480,53
|
|
20240604,121500,9947458350,17480,17480,17490,17480,632
|
|
20240604,121400,9936410600,17480,17490,17490,17480,51
|
|
20240604,121300,9935518900,17490,17480,17490,17480,126
|
|
20240604,121200,9933315900,17490,17480,17490,17480,460
|
|
20240604,121100,9925270900,17480,17480,17490,17480,797
|
|
20240604,121000,9911337990,17490,17510,17510,17490,2042
|
|
20240604,120900,9875610050,17510,17480,17510,17480,2888
|
|
20240604,120800,9825087920,17470,17470,17470,17470,159
|
|
20240604,120700,9822310190,17470,17480,17480,17470,507
|
|
20240604,120600,9813451400,17470,17480,17480,17470,52
|
|
20240604,120500,9812542710,17480,17470,17480,17470,207
|
|
20240604,120400,9808926280,17460,17470,17480,17460,386
|
|
20240604,120300,9802183460,17470,17500,17500,17470,1231
|
|
20240604,120200,9780667540,17490,17480,17500,17480,1250
|
|
20240604,120100,9758796030,17490,17470,17500,17460,1732
|
|
20240604,120000,9728507310,17460,17470,17480,17460,494
|
|
20240604,115900,9719877150,17470,17470,17470,17460,201
|
|
20240604,115800,9716365690,17470,17460,17470,17450,1243
|
|
20240604,115700,9694653140,17460,17430,17460,17430,927
|
|
20240604,115600,9678476610,17440,17450,17450,17440,267
|
|
20240604,115500,9673819530,17450,17450,17460,17440,368
|
|
20240604,115400,9667399320,17450,17450,17470,17430,3119
|
|
20240604,115300,9612978780,17450,17450,17460,17440,309
|
|
20240604,115200,9607586700,17440,17450,17460,17440,1220
|
|
20240604,115100,9586296940,17450,17400,17450,17400,2982
|
|
20240604,115000,9534295240,17400,17420,17430,17400,175
|
|
20240604,114900,9531246620,17430,17400,17430,17400,2716
|
|
20240604,114800,9483965810,17400,17390,17400,17390,175
|
|
20240604,114700,9480922350,17390,17390,17390,17380,1257
|
|
20240604,114600,9459064260,17380,17380,17390,17380,569
|
|
20240604,114500,9449174960,17390,17380,17390,17380,2175
|
|
20240604,114400,9411373310,17380,17380,17390,17380,157
|
|
20240604,114300,9408643640,17390,17390,17390,17380,1533
|
|
20240604,114200,9381986940,17390,17390,17400,17390,362
|
|
20240604,114100,9375691660,17390,17390,17390,17380,425
|
|
20240604,114000,9368301200,17380,17400,17400,17380,635
|
|
20240604,113900,9357259670,17390,17390,17400,17390,224
|
|
20240604,113800,9353363360,17400,17390,17400,17390,437
|
|
20240604,113700,9345763750,17380,17390,17390,17380,424
|
|
20240604,113600,9338392960,17390,17380,17390,17380,769
|
|
20240604,113500,9325025580,17390,17410,17410,17380,1551
|
|
20240604,113400,9298044320,17410,17420,17420,17400,380
|
|
20240604,113300,9291427350,17420,17420,17420,17410,711
|
|
20240604,113200,9279046110,17420,17410,17430,17410,358
|
|
20240604,113100,9272810510,17410,17420,17440,17410,728
|
|
20240604,113000,9260133770,17410,17410,17440,17410,951
|
|
20240604,112900,9243569560,17410,17420,17420,17410,1099
|
|
20240604,112800,9224435000,17410,17410,17410,17410,633
|
|
20240604,112700,9213414470,17420,17380,17420,17380,4318
|
|
20240604,112600,9138297300,17380,17390,17400,17380,869
|
|
20240604,112500,9123185220,17390,17380,17390,17380,404
|
|
20240604,112400,9116161410,17380,17410,17430,17380,8288
|
|
20240604,112300,8972003590,17410,17420,17430,17410,267
|
|
20240604,112200,8967354880,17410,17420,17420,17410,318
|
|
20240604,112100,8961817570,17410,17420,17430,17410,1350
|
|
20240604,112000,8938307910,17420,17420,17430,17420,113
|
|
20240604,111900,8936338730,17430,17430,17430,17420,205
|
|
20240604,111800,8932767170,17430,17420,17430,17420,1835
|
|
20240604,111700,8900800360,17420,17430,17430,17420,323
|
|
20240604,111600,8895171850,17430,17420,17440,17420,1075
|
|
20240604,111500,8876439820,17430,17420,17430,17420,413
|
|
20240604,111400,8869242540,17420,17420,17420,17420,42
|
|
20240604,111300,8868510900,17420,17420,17430,17420,379
|
|
20240604,111200,8861908020,17420,17420,17440,17420,593
|
|
20240604,111100,8851576920,17420,17420,17440,17420,643
|
|
20240604,111000,8840374890,17420,17410,17420,17410,355
|
|
20240604,110900,8834191060,17410,17410,17420,17400,516
|
|
20240604,110800,8825207530,17410,17410,17420,17410,367
|
|
20240604,110700,8818817020,17410,17420,17430,17410,400
|
|
20240604,110600,8811849510,17420,17430,17430,17410,141
|
|
20240604,110500,8809393490,17430,17430,17440,17430,154
|
|
20240604,110400,8806709250,17430,17430,17440,17430,201
|
|
20240604,110300,8803205160,17440,17400,17440,17380,2367
|
|
20240604,110200,8761988070,17400,17400,17410,17400,263
|
|
20240604,110100,8757411840,17400,17390,17410,17380,728
|
|
20240604,110000,8744750720,17390,17420,17430,17390,5261
|
|
20240604,105900,8653163600,17420,17410,17430,17400,3129
|
|
20240604,105800,8598682330,17410,17420,17420,17410,1687
|
|
20240604,105700,8569308450,17420,17420,17420,17420,689
|
|
20240604,105600,8557306070,17420,17430,17440,17420,1006
|
|
20240604,105500,8539772220,17430,17430,17440,17430,180
|
|
20240604,105400,8536634510,17430,17440,17450,17430,1551
|
|
20240604,105300,8509595470,17440,17440,17450,17440,311
|
|
20240604,105200,8504171030,17440,17440,17440,17430,328
|
|
20240604,105100,8498451170,17440,17430,17440,17430,260
|
|
20240604,105000,8493918430,17430,17440,17450,17430,2058
|
|
20240604,104900,8458027230,17440,17440,17460,17440,1099
|
|
20240604,104800,8438856500,17440,17430,17450,17430,174
|
|
20240604,104700,8435822310,17460,17480,17480,17460,767
|
|
20240604,104600,8422429150,17470,17430,17470,17420,2304
|
|
20240604,104500,8382214430,17430,17380,17430,17360,3197
|
|
20240604,104400,8326591730,17360,17370,17390,17360,899
|
|
20240604,104300,8310965820,17370,17370,17370,17360,468
|
|
20240604,104200,8302840410,17360,17370,17380,17360,1687
|
|
20240604,104100,8273544500,17370,17380,17380,17370,767
|
|
20240604,104000,8260218820,17370,17380,17380,17370,530
|
|
20240604,103900,8251010440,17380,17380,17390,17370,601
|
|
20240604,103800,8240566210,17390,17380,17390,17370,415
|
|
20240604,103700,8233354710,17370,17370,17380,17360,558
|
|
20240604,103600,8223662180,17360,17360,17380,17360,485
|
|
20240604,103500,8215240270,17360,17360,17360,17350,1308
|
|
20240604,103400,8192536250,17360,17370,17370,17350,2707
|
|
20240604,103300,8145545640,17360,17370,17370,17360,2464
|
|
20240604,103200,8102769070,17370,17370,17370,17350,11523
|
|
20240604,103100,7902723130,17370,17370,17380,17360,1848
|
|
20240604,103000,7870623580,17380,17370,17380,17360,1950
|
|
20240604,102900,7836764450,17370,17380,17390,17360,8998
|
|
20240604,102800,7680426360,17380,17390,17390,17370,6291
|
|
20240604,102700,7571095500,17380,17390,17400,17380,4679
|
|
20240604,102600,7489748580,17380,17380,17390,17380,1581
|
|
20240604,102500,7462269440,17390,17390,17400,17390,5037
|
|
20240604,102400,7374672890,17390,17390,17400,17390,1895
|
|
20240604,102300,7341709110,17390,17390,17400,17390,1507
|
|
20240604,102200,7315496430,17390,17390,17400,17380,3750
|
|
20240604,102100,7250284490,17390,17390,17400,17380,1033
|
|
20240604,102000,7232319710,17380,17400,17400,17380,4439
|
|
20240604,101900,7155126210,17400,17390,17400,17380,680
|
|
20240604,101800,7143301040,17380,17420,17420,17380,14419
|
|
20240604,101700,6892459320,17410,17410,17420,17410,1510
|
|
20240604,101600,6866167490,17410,17420,17420,17400,15360
|
|
20240604,101500,6598838230,17410,17420,17430,17410,10154
|
|
20240604,101400,6422004250,17420,17440,17440,17420,5246
|
|
20240604,101300,6330575390,17440,17430,17460,17430,1808
|
|
20240604,101200,6299042790,17440,17430,17440,17430,666
|
|
20240604,101100,6287429080,17430,17430,17450,17430,328
|
|
20240604,101000,6281710540,17450,17450,17460,17430,17454
|
|
20240604,100900,5977405680,17450,17460,17460,17450,372
|
|
20240604,100800,5970913310,17450,17450,17460,17450,550
|
|
20240604,100700,5961313160,17450,17440,17450,17440,1645
|
|
20240604,100600,5932610560,17450,17460,17460,17450,874
|
|
20240604,100500,5917358850,17450,17440,17460,17440,631
|
|
20240604,100400,5906352990,17450,17450,17460,17440,2556
|
|
20240604,100300,5861753010,17450,17460,17470,17450,1051
|
|
20240604,100200,5843409950,17460,17470,17470,17440,1569
|
|
20240604,100100,5816032940,17470,17470,17480,17440,8131
|
|
20240604,100000,5674094040,17460,17460,17480,17460,788
|
|
20240604,095900,5660333130,17460,17460,17480,17460,823
|
|
20240604,095800,5645959530,17460,17450,17460,17440,952
|
|
20240604,095700,5629349410,17450,17450,17450,17440,755
|
|
20240604,095600,5616177710,17440,17440,17450,17430,5777
|
|
20240604,095500,5515453970,17440,17430,17440,17430,1785
|
|
20240604,095400,5484332140,17430,17430,17450,17430,1975
|
|
20240604,095300,5449903400,17430,17450,17450,17430,2207
|
|
20240604,095200,5411409190,17450,17440,17450,17430,1653
|
|
20240604,095100,5382582200,17440,17450,17450,17430,2679
|
|
20240604,095000,5335871360,17440,17440,17450,17440,1732
|
|
20240604,094900,5305659210,17440,17440,17440,17430,602
|
|
20240604,094800,5295162360,17440,17440,17450,17430,1008
|
|
20240604,094700,5277583130,17450,17440,17450,17430,1581
|
|
20240604,094600,5250012410,17440,17440,17440,17430,3462
|
|
20240604,094500,5189660690,17440,17440,17450,17430,3631
|
|
20240604,094400,5126338650,17440,17460,17460,17440,12551
|
|
20240604,094300,4907313230,17460,17490,17500,17460,823
|
|
20240604,094200,4892927360,17500,17460,17500,17450,3883
|
|
20240604,094100,4825092470,17450,17480,17490,17450,6961
|
|
20240604,094000,4703519910,17490,17460,17500,17460,955
|
|
20240604,093900,4686823290,17470,17500,17510,17470,7856
|
|
20240604,093800,4549540960,17500,17510,17510,17490,2111
|
|
20240604,093700,4512599590,17510,17530,17550,17510,2644
|
|
20240604,093600,4466266270,17530,17500,17530,17500,560
|
|
20240604,093500,4456455750,17480,17470,17500,17460,2009
|
|
20240604,093400,4421338050,17470,17480,17480,17460,2718
|
|
20240604,093300,4373849310,17470,17480,17490,17460,3564
|
|
20240604,093200,4311607840,17460,17470,17490,17460,5221
|
|
20240604,093100,4220382800,17480,17470,17480,17460,4521
|
|
20240604,093000,4141423320,17460,17480,17480,17460,3171
|
|
20240604,092900,4086011700,17480,17490,17490,17470,6963
|
|
20240604,092800,3964351310,17490,17510,17510,17470,7362
|
|
20240604,092700,3835606050,17500,17520,17520,17490,18183
|
|
20240604,092600,3517381140,17520,17520,17530,17510,2794
|
|
20240604,092500,3468453650,17500,17530,17530,17500,1626
|
|
20240604,092400,3439995500,17530,17530,17540,17500,28128
|
|
20240604,092300,2947626580,17520,17520,17540,17510,2544
|
|
20240604,092200,2903029850,17520,17530,17540,17510,7426
|
|
20240604,092100,2772915280,17530,17540,17550,17530,2611
|
|
20240604,092000,2727120240,17540,17520,17550,17520,2467
|
|
20240604,091900,2683863060,17530,17540,17550,17520,2956
|
|
20240604,091800,2632030040,17540,17550,17570,17540,3024
|
|
20240604,091700,2578977470,17550,17560,17570,17550,7144
|
|
20240604,091600,2453545930,17550,17570,17580,17550,6970
|
|
20240604,091500,2331126560,17570,17620,17620,17570,14180
|
|
20240604,091400,2081718570,17620,17610,17620,17600,1003
|
|
20240604,091300,2064050870,17610,17620,17650,17600,2935
|
|
20240604,091200,2012349480,17620,17590,17700,17590,7753
|
|
20240604,091100,1875828700,17590,17630,17630,17580,19405
|
|
20240604,091000,1534142530,17630,17660,17660,17620,8094
|
|
20240604,090900,1391336710,17650,17660,17700,17650,3943
|
|
20240604,090800,1321586460,17650,17650,17670,17650,748
|
|
20240604,090700,1308374380,17670,17620,17710,17620,3896
|
|
20240604,090600,1239634180,17620,17600,17630,17590,3625
|
|
20240604,090500,1175824630,17590,17630,17710,17590,17185
|
|
20240604,090400,873085030,17630,17620,17730,17620,5748
|
|
20240604,090300,771724470,17620,17670,17730,17600,11540
|
|
20240604,090200,568026850,17670,17650,17670,17640,4844
|
|
20240604,090100,482537770,17650,17680,17710,17640,6068
|
|
20240604,090000,375344140,17690,17710,17740,17550,20254
|