732 lines
37 KiB
CSV
732 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,210900,31605793790,6460,6460,6460,6460,105391
|
|
20240603,210800,31605793790,6460,6460,6460,6460,0
|
|
20240603,210700,31605793790,6460,6460,6460,6460,0
|
|
20240603,210600,31605793790,6460,6460,6460,6460,0
|
|
20240603,210500,31605793790,6460,6460,6460,6460,0
|
|
20240603,210400,31605793790,6460,6460,6460,6460,0
|
|
20240603,210300,31605793790,6460,6460,6460,6460,0
|
|
20240603,210200,31605793790,6460,6460,6460,6460,0
|
|
20240603,210100,31605793790,6460,6460,6460,6460,0
|
|
20240603,210000,31605793790,6460,6460,6460,6460,0
|
|
20240603,205900,31605793790,6460,6460,6460,6460,0
|
|
20240603,205800,31605793790,6460,6460,6460,6460,0
|
|
20240603,205700,31605793790,6460,6460,6460,6460,0
|
|
20240603,205600,31605793790,6460,6460,6460,6460,0
|
|
20240603,205500,31605793790,6460,6460,6460,6460,0
|
|
20240603,205400,31605793790,6460,6460,6460,6460,0
|
|
20240603,205300,31605793790,6460,6460,6460,6460,0
|
|
20240603,205200,31605793790,6460,6460,6460,6460,0
|
|
20240603,205100,31605793790,6460,6460,6460,6460,0
|
|
20240603,205000,31605793790,6460,6460,6460,6460,0
|
|
20240603,204900,31605793790,6460,6460,6460,6460,0
|
|
20240603,204800,31605793790,6460,6460,6460,6460,0
|
|
20240603,204700,31605793790,6460,6460,6460,6460,0
|
|
20240603,204600,31605793790,6460,6460,6460,6460,0
|
|
20240603,204500,31605793790,6460,6460,6460,6460,0
|
|
20240603,204400,31605793790,6460,6460,6460,6460,0
|
|
20240603,204300,31605793790,6460,6460,6460,6460,0
|
|
20240603,204200,31605793790,6460,6460,6460,6460,0
|
|
20240603,204100,31605793790,6460,6460,6460,6460,0
|
|
20240603,204000,31605793790,6460,6460,6460,6460,0
|
|
20240603,203900,31605793790,6460,6460,6460,6460,105391
|
|
20240603,203800,31605793790,6460,6460,6460,6460,0
|
|
20240603,203700,31605793790,6460,6460,6460,6460,0
|
|
20240603,203600,31605793790,6460,6460,6460,6460,0
|
|
20240603,203500,31605793790,6460,6460,6460,6460,0
|
|
20240603,203400,31605793790,6460,6460,6460,6460,0
|
|
20240603,203300,31605793790,6460,6460,6460,6460,0
|
|
20240603,203200,31605793790,6460,6460,6460,6460,0
|
|
20240603,203100,31605793790,6460,6460,6460,6460,0
|
|
20240603,203000,31605793790,6460,6460,6460,6460,0
|
|
20240603,202900,31605793790,6460,6460,6460,6460,0
|
|
20240603,202800,31605793790,6460,6460,6460,6460,0
|
|
20240603,202700,31605793790,6460,6460,6460,6460,0
|
|
20240603,202600,31605793790,6460,6460,6460,6460,0
|
|
20240603,202500,31605793790,6460,6460,6460,6460,0
|
|
20240603,202400,31605793790,6460,6460,6460,6460,0
|
|
20240603,202300,31605793790,6460,6460,6460,6460,0
|
|
20240603,202200,31605793790,6460,6460,6460,6460,0
|
|
20240603,202100,31605793790,6460,6460,6460,6460,0
|
|
20240603,202000,31605793790,6460,6460,6460,6460,0
|
|
20240603,201900,31605793790,6460,6460,6460,6460,0
|
|
20240603,201800,31605793790,6460,6460,6460,6460,0
|
|
20240603,201700,31605793790,6460,6460,6460,6460,0
|
|
20240603,201600,31605793790,6460,6460,6460,6460,0
|
|
20240603,201500,31605793790,6460,6460,6460,6460,0
|
|
20240603,201400,31605793790,6460,6460,6460,6460,0
|
|
20240603,201300,31605793790,6460,6460,6460,6460,0
|
|
20240603,201200,31605793790,6460,6460,6460,6460,0
|
|
20240603,201100,31605793790,6460,6460,6460,6460,0
|
|
20240603,201000,31605793790,6460,6460,6460,6460,0
|
|
20240603,200900,31605793790,6460,6460,6460,6460,105391
|
|
20240603,200800,31605793790,6460,6460,6460,6460,0
|
|
20240603,200700,31605793790,6460,6460,6460,6460,0
|
|
20240603,200600,31605793790,6460,6460,6460,6460,0
|
|
20240603,200500,31605793790,6460,6460,6460,6460,0
|
|
20240603,200400,31605793790,6460,6460,6460,6460,0
|
|
20240603,200300,31605793790,6460,6460,6460,6460,0
|
|
20240603,200200,31605793790,6460,6460,6460,6460,0
|
|
20240603,200100,31605793790,6460,6460,6460,6460,0
|
|
20240603,200000,31605793790,6460,6460,6460,6460,0
|
|
20240603,195900,31605793790,6460,6460,6460,6460,0
|
|
20240603,195800,31605793790,6460,6460,6460,6460,0
|
|
20240603,195700,31605793790,6460,6460,6460,6460,0
|
|
20240603,195600,31605793790,6460,6460,6460,6460,0
|
|
20240603,195500,31605793790,6460,6460,6460,6460,0
|
|
20240603,195400,31605793790,6460,6460,6460,6460,0
|
|
20240603,195300,31605793790,6460,6460,6460,6460,0
|
|
20240603,195200,31605793790,6460,6460,6460,6460,0
|
|
20240603,195100,31605793790,6460,6460,6460,6460,0
|
|
20240603,195000,31605793790,6460,6460,6460,6460,0
|
|
20240603,194900,31605793790,6460,6460,6460,6460,0
|
|
20240603,194800,31605793790,6460,6460,6460,6460,0
|
|
20240603,194700,31605793790,6460,6460,6460,6460,0
|
|
20240603,194600,31605793790,6460,6460,6460,6460,0
|
|
20240603,194500,31605793790,6460,6460,6460,6460,0
|
|
20240603,194400,31605793790,6460,6460,6460,6460,0
|
|
20240603,194300,31605793790,6460,6460,6460,6460,0
|
|
20240603,194200,31605793790,6460,6460,6460,6460,0
|
|
20240603,194100,31605793790,6460,6460,6460,6460,0
|
|
20240603,194000,31605793790,6460,6460,6460,6460,0
|
|
20240603,193900,31605793790,6460,6460,6460,6460,105391
|
|
20240603,193800,31605793790,6460,6460,6460,6460,0
|
|
20240603,193700,31605793790,6460,6460,6460,6460,0
|
|
20240603,193600,31605793790,6460,6460,6460,6460,0
|
|
20240603,193500,31605793790,6460,6460,6460,6460,0
|
|
20240603,193400,31605793790,6460,6460,6460,6460,0
|
|
20240603,193300,31605793790,6460,6460,6460,6460,0
|
|
20240603,193200,31605793790,6460,6460,6460,6460,0
|
|
20240603,193100,31605793790,6460,6460,6460,6460,0
|
|
20240603,193000,31605793790,6460,6460,6460,6460,0
|
|
20240603,192900,31605793790,6460,6460,6460,6460,0
|
|
20240603,192800,31605793790,6460,6460,6460,6460,0
|
|
20240603,192700,31605793790,6460,6460,6460,6460,0
|
|
20240603,192600,31605793790,6460,6460,6460,6460,0
|
|
20240603,192500,31605793790,6460,6460,6460,6460,0
|
|
20240603,192400,31605793790,6460,6460,6460,6460,0
|
|
20240603,192300,31605793790,6460,6460,6460,6460,0
|
|
20240603,192200,31605793790,6460,6460,6460,6460,0
|
|
20240603,192100,31605793790,6460,6460,6460,6460,0
|
|
20240603,192000,31605793790,6460,6460,6460,6460,0
|
|
20240603,191900,31605793790,6460,6460,6460,6460,0
|
|
20240603,191800,31605793790,6460,6460,6460,6460,0
|
|
20240603,191700,31605793790,6460,6460,6460,6460,0
|
|
20240603,191600,31605793790,6460,6460,6460,6460,0
|
|
20240603,191500,31605793790,6460,6460,6460,6460,0
|
|
20240603,191400,31605793790,6460,6460,6460,6460,0
|
|
20240603,191300,31605793790,6460,6460,6460,6460,0
|
|
20240603,191200,31605793790,6460,6460,6460,6460,0
|
|
20240603,191100,31605793790,6460,6460,6460,6460,0
|
|
20240603,191000,31605793790,6460,6460,6460,6460,0
|
|
20240603,190900,31605793790,6460,6460,6460,6460,105391
|
|
20240603,190800,31605793790,6460,6460,6460,6460,0
|
|
20240603,190700,31605793790,6460,6460,6460,6460,0
|
|
20240603,190600,31605793790,6460,6460,6460,6460,0
|
|
20240603,190500,31605793790,6460,6460,6460,6460,0
|
|
20240603,190400,31605793790,6460,6460,6460,6460,0
|
|
20240603,190300,31605793790,6460,6460,6460,6460,0
|
|
20240603,190200,31605793790,6460,6460,6460,6460,0
|
|
20240603,190100,31605793790,6460,6460,6460,6460,0
|
|
20240603,190000,31605793790,6460,6460,6460,6460,0
|
|
20240603,185900,31605793790,6460,6460,6460,6460,0
|
|
20240603,185800,31605793790,6460,6460,6460,6460,0
|
|
20240603,185700,31605793790,6460,6460,6460,6460,0
|
|
20240603,185600,31605793790,6460,6460,6460,6460,0
|
|
20240603,185500,31605793790,6460,6460,6460,6460,0
|
|
20240603,185400,31605793790,6460,6460,6460,6460,0
|
|
20240603,185300,31605793790,6460,6460,6460,6460,0
|
|
20240603,185200,31605793790,6460,6460,6460,6460,0
|
|
20240603,185100,31605793790,6460,6460,6460,6460,0
|
|
20240603,185000,31605793790,6460,6460,6460,6460,0
|
|
20240603,184900,31605793790,6460,6460,6460,6460,0
|
|
20240603,184800,31605793790,6460,6460,6460,6460,0
|
|
20240603,184700,31605793790,6460,6460,6460,6460,0
|
|
20240603,184600,31605793790,6460,6460,6460,6460,0
|
|
20240603,184500,31605793790,6460,6460,6460,6460,0
|
|
20240603,184400,31605793790,6460,6460,6460,6460,0
|
|
20240603,184300,31605793790,6460,6460,6460,6460,0
|
|
20240603,184200,31605793790,6460,6460,6460,6460,0
|
|
20240603,184100,31605793790,6460,6460,6460,6460,0
|
|
20240603,184000,31605793790,6460,6460,6460,6460,0
|
|
20240603,183900,31605793790,6460,6460,6460,6460,105391
|
|
20240603,183800,31605793790,6460,6460,6460,6460,0
|
|
20240603,183700,31605793790,6460,6460,6460,6460,0
|
|
20240603,183600,31605793790,6460,6460,6460,6460,0
|
|
20240603,183500,31605793790,6460,6460,6460,6460,0
|
|
20240603,183400,31605793790,6460,6460,6460,6460,0
|
|
20240603,183300,31605793790,6460,6460,6460,6460,0
|
|
20240603,183200,31605793790,6460,6460,6460,6460,0
|
|
20240603,183100,31605793790,6460,6460,6460,6460,0
|
|
20240603,183000,31605793790,6460,6460,6460,6460,0
|
|
20240603,182900,31605793790,6460,6460,6460,6460,0
|
|
20240603,182800,31605793790,6460,6460,6460,6460,0
|
|
20240603,182700,31605793790,6460,6460,6460,6460,0
|
|
20240603,182600,31605793790,6460,6460,6460,6460,0
|
|
20240603,182500,31605793790,6460,6460,6460,6460,0
|
|
20240603,182400,31605793790,6460,6460,6460,6460,0
|
|
20240603,182300,31605793790,6460,6460,6460,6460,0
|
|
20240603,182200,31605793790,6460,6460,6460,6460,0
|
|
20240603,182100,31605793790,6460,6460,6460,6460,0
|
|
20240603,182000,31605793790,6460,6460,6460,6460,0
|
|
20240603,181900,31605793790,6460,6460,6460,6460,0
|
|
20240603,181800,31605793790,6460,6460,6460,6460,0
|
|
20240603,181700,31605793790,6460,6460,6460,6460,0
|
|
20240603,181600,31605793790,6460,6460,6460,6460,0
|
|
20240603,181500,31605793790,6460,6460,6460,6460,0
|
|
20240603,181400,31605793790,6460,6460,6460,6460,0
|
|
20240603,181300,31605793790,6460,6460,6460,6460,0
|
|
20240603,181200,31605793790,6460,6460,6460,6460,0
|
|
20240603,181100,31605793790,6460,6460,6460,6460,0
|
|
20240603,181000,31605793790,6460,6460,6460,6460,0
|
|
20240603,180900,31605793790,6460,6460,6460,6460,105391
|
|
20240603,180800,31605793790,6460,6460,6460,6460,0
|
|
20240603,180700,31605793790,6460,6460,6460,6460,0
|
|
20240603,180600,31605793790,6460,6460,6460,6460,0
|
|
20240603,180500,31605793790,6460,6460,6460,6460,0
|
|
20240603,180400,31605793790,6460,6460,6460,6460,0
|
|
20240603,180300,31605793790,6460,6460,6460,6460,0
|
|
20240603,180200,31605793790,6460,6460,6460,6460,0
|
|
20240603,180100,31605793790,6460,6460,6460,6460,0
|
|
20240603,180000,31605793790,6460,6460,6460,6460,0
|
|
20240603,175900,31605793790,6460,6460,6460,6460,0
|
|
20240603,175800,31605793790,6460,6460,6460,6460,0
|
|
20240603,175700,31605793790,6460,6460,6460,6460,0
|
|
20240603,175600,31605793790,6460,6460,6460,6460,0
|
|
20240603,175500,31605793790,6460,6460,6460,6460,0
|
|
20240603,175400,31605793790,6460,6460,6460,6460,0
|
|
20240603,175300,31605793790,6460,6460,6460,6460,0
|
|
20240603,175200,31605793790,6460,6460,6460,6460,0
|
|
20240603,175100,31605793790,6460,6460,6460,6460,0
|
|
20240603,175000,31605793790,6460,6460,6460,6460,0
|
|
20240603,174900,31605793790,6460,6460,6460,6460,0
|
|
20240603,174800,31605793790,6460,6460,6460,6460,0
|
|
20240603,174700,31605793790,6460,6460,6460,6460,0
|
|
20240603,174600,31605793790,6460,6460,6460,6460,0
|
|
20240603,174500,31605793790,6460,6460,6460,6460,0
|
|
20240603,174400,31605793790,6460,6460,6460,6460,0
|
|
20240603,174300,31605793790,6460,6460,6460,6460,0
|
|
20240603,174200,31605793790,6460,6460,6460,6460,0
|
|
20240603,174100,31605793790,6460,6460,6460,6460,0
|
|
20240603,174000,31605793790,6460,6460,6460,6460,0
|
|
20240603,173900,31605793790,6460,6460,6460,6460,105391
|
|
20240603,173800,31605793790,6460,6460,6460,6460,0
|
|
20240603,173700,31605793790,6460,6460,6460,6460,0
|
|
20240603,173600,31605793790,6460,6460,6460,6460,0
|
|
20240603,173500,31605793790,6460,6460,6460,6460,0
|
|
20240603,173400,31605793790,6460,6460,6460,6460,0
|
|
20240603,173300,31605793790,6460,6460,6460,6460,0
|
|
20240603,173200,31605793790,6460,6460,6460,6460,0
|
|
20240603,173100,31605793790,6460,6460,6460,6460,0
|
|
20240603,173000,31605793790,6460,6460,6460,6460,0
|
|
20240603,172900,31605793790,6460,6460,6460,6460,0
|
|
20240603,172800,31605793790,6460,6460,6460,6460,0
|
|
20240603,172700,31605793790,6460,6460,6460,6460,0
|
|
20240603,172600,31605793790,6460,6460,6460,6460,0
|
|
20240603,172500,31605793790,6460,6460,6460,6460,0
|
|
20240603,172400,31605793790,6460,6460,6460,6460,0
|
|
20240603,172300,31605793790,6460,6460,6460,6460,0
|
|
20240603,172200,31605793790,6460,6460,6460,6460,0
|
|
20240603,172100,31605793790,6460,6460,6460,6460,0
|
|
20240603,172000,31605793790,6460,6460,6460,6460,0
|
|
20240603,171900,31605793790,6460,6460,6460,6460,0
|
|
20240603,171800,31605793790,6460,6460,6460,6460,0
|
|
20240603,171700,31605793790,6460,6460,6460,6460,0
|
|
20240603,171600,31605793790,6460,6460,6460,6460,0
|
|
20240603,171500,31605793790,6460,6460,6460,6460,0
|
|
20240603,171400,31605793790,6460,6460,6460,6460,0
|
|
20240603,171300,31605793790,6460,6460,6460,6460,0
|
|
20240603,171200,31605793790,6460,6460,6460,6460,0
|
|
20240603,171100,31605793790,6460,6460,6460,6460,0
|
|
20240603,171000,31605793790,6460,6460,6460,6460,0
|
|
20240603,170900,31605793790,6460,6460,6460,6460,105391
|
|
20240603,170800,31605793790,6460,6460,6460,6460,0
|
|
20240603,170700,31605793790,6460,6460,6460,6460,0
|
|
20240603,170600,31605793790,6460,6460,6460,6460,0
|
|
20240603,170500,31605793790,6460,6460,6460,6460,0
|
|
20240603,170400,31605793790,6460,6460,6460,6460,0
|
|
20240603,170300,31605793790,6460,6460,6460,6460,0
|
|
20240603,170200,31605793790,6460,6460,6460,6460,0
|
|
20240603,170100,31605793790,6460,6460,6460,6460,0
|
|
20240603,170000,31605793790,6460,6460,6460,6460,0
|
|
20240603,165900,31605793790,6460,6460,6460,6460,0
|
|
20240603,165800,31605793790,6460,6460,6460,6460,0
|
|
20240603,165700,31605793790,6460,6460,6460,6460,0
|
|
20240603,165600,31605793790,6460,6460,6460,6460,0
|
|
20240603,165500,31605793790,6460,6460,6460,6460,0
|
|
20240603,165400,31605793790,6460,6460,6460,6460,0
|
|
20240603,165300,31605793790,6460,6460,6460,6460,0
|
|
20240603,165200,31605793790,6460,6460,6460,6460,0
|
|
20240603,165100,31605793790,6460,6460,6460,6460,0
|
|
20240603,165000,31605793790,6460,6460,6460,6460,0
|
|
20240603,164900,31605793790,6460,6460,6460,6460,0
|
|
20240603,164800,31605793790,6460,6460,6460,6460,0
|
|
20240603,164700,31605793790,6460,6460,6460,6460,0
|
|
20240603,164600,31605793790,6460,6460,6460,6460,0
|
|
20240603,164500,31605793790,6460,6460,6460,6460,0
|
|
20240603,164400,31605793790,6460,6460,6460,6460,0
|
|
20240603,164300,31605793790,6460,6460,6460,6460,0
|
|
20240603,164200,31605793790,6460,6460,6460,6460,0
|
|
20240603,164100,31605793790,6460,6460,6460,6460,0
|
|
20240603,164000,31605793790,6460,6460,6460,6460,0
|
|
20240603,163900,31605793790,6460,6460,6460,6460,105391
|
|
20240603,163800,31605793790,6460,6460,6460,6460,0
|
|
20240603,163700,31605793790,6460,6460,6460,6460,0
|
|
20240603,163600,31605793790,6460,6460,6460,6460,0
|
|
20240603,163500,31605793790,6460,6460,6460,6460,0
|
|
20240603,163400,31605793790,6460,6460,6460,6460,0
|
|
20240603,163300,31605793790,6460,6460,6460,6460,0
|
|
20240603,163200,31605793790,6460,6460,6460,6460,0
|
|
20240603,163100,31605793790,6460,6460,6460,6460,0
|
|
20240603,163000,31605793790,6460,6460,6460,6460,0
|
|
20240603,162900,31605793790,6460,6460,6460,6460,0
|
|
20240603,162800,31605793790,6460,6460,6460,6460,0
|
|
20240603,162700,31605793790,6460,6460,6460,6460,0
|
|
20240603,162600,31605793790,6460,6460,6460,6460,0
|
|
20240603,162500,31605793790,6460,6460,6460,6460,0
|
|
20240603,162400,31605793790,6460,6460,6460,6460,0
|
|
20240603,162300,31605793790,6460,6460,6460,6460,0
|
|
20240603,162200,31605793790,6460,6460,6460,6460,0
|
|
20240603,162100,31605793790,6460,6460,6460,6460,0
|
|
20240603,162000,31605793790,6460,6460,6460,6460,0
|
|
20240603,161900,31605793790,6460,6460,6460,6460,0
|
|
20240603,161800,31605793790,6460,6460,6460,6460,0
|
|
20240603,161700,31605793790,6460,6460,6460,6460,0
|
|
20240603,161600,31605793790,6460,6460,6460,6460,0
|
|
20240603,161500,31605793790,6460,6460,6460,6460,0
|
|
20240603,161400,31605793790,6460,6460,6460,6460,0
|
|
20240603,161300,31605793790,6460,6460,6460,6460,0
|
|
20240603,161200,31605793790,6460,6460,6460,6460,0
|
|
20240603,161100,31605793790,6460,6460,6460,6460,0
|
|
20240603,161000,31605793790,6460,6460,6460,6460,0
|
|
20240603,160900,31605793790,6460,6460,6460,6460,105391
|
|
20240603,160800,31605793790,6460,6460,6460,6460,0
|
|
20240603,160700,31605793790,6460,6460,6460,6460,0
|
|
20240603,160600,31605793790,6460,6460,6460,6460,0
|
|
20240603,160500,31605793790,6460,6460,6460,6460,0
|
|
20240603,160400,31605793790,6460,6460,6460,6460,0
|
|
20240603,160300,31605793790,6460,6460,6460,6460,0
|
|
20240603,160200,31605793790,6460,6460,6460,6460,0
|
|
20240603,160100,31605793790,6460,6460,6460,6460,0
|
|
20240603,160000,31605793790,6460,6460,6460,6460,0
|
|
20240603,155900,31605793790,6460,6460,6460,6460,0
|
|
20240603,155800,31605793790,6460,6460,6460,6460,0
|
|
20240603,155700,31605793790,6460,6460,6460,6460,0
|
|
20240603,155600,31605793790,6460,6460,6460,6460,0
|
|
20240603,155500,31605793790,6460,6460,6460,6460,0
|
|
20240603,155400,31605793790,6460,6460,6460,6460,0
|
|
20240603,155300,31605793790,6460,6460,6460,6460,0
|
|
20240603,155200,31605793790,6460,6460,6460,6460,0
|
|
20240603,155100,31605793790,6460,6460,6460,6460,0
|
|
20240603,155000,31605793790,6460,6460,6460,6460,0
|
|
20240603,154900,31605793790,6460,6460,6460,6460,0
|
|
20240603,154800,31605793790,6460,6460,6460,6460,0
|
|
20240603,154700,31605793790,6460,6460,6460,6460,0
|
|
20240603,154600,31605793790,6460,6460,6460,6460,0
|
|
20240603,154500,31605793790,6460,6460,6460,6460,0
|
|
20240603,154400,31605793790,6460,6460,6460,6460,0
|
|
20240603,154300,31605793790,6460,6460,6460,6460,0
|
|
20240603,154200,31605793790,6460,6460,6460,6460,0
|
|
20240603,154100,31605793790,6460,6460,6460,6460,0
|
|
20240603,154000,31605793790,6460,6460,6460,6460,0
|
|
20240603,153900,31605793790,6460,6460,6460,6460,105391
|
|
20240603,153800,31605793790,6460,6460,6460,6460,0
|
|
20240603,153700,31605793790,6460,6460,6460,6460,0
|
|
20240603,153600,31605793790,6460,6460,6460,6460,0
|
|
20240603,153500,31605793790,6460,6460,6460,6460,0
|
|
20240603,153400,31605793790,6460,6460,6460,6460,0
|
|
20240603,153300,31605793790,6460,6460,6460,6460,0
|
|
20240603,153200,31605793790,6460,6460,6460,6460,0
|
|
20240603,153100,31605793790,6460,6460,6460,6460,0
|
|
20240603,153000,31605793790,6460,6460,6460,6460,105391
|
|
20240603,152900,30924967930,6500,6500,6500,6500,0
|
|
20240603,152800,30924967930,6500,6500,6500,6500,0
|
|
20240603,152700,30924967930,6500,6500,6500,6500,0
|
|
20240603,152600,30924967930,6500,6500,6500,6500,0
|
|
20240603,152500,30924967930,6500,6500,6500,6500,0
|
|
20240603,152400,30924967930,6500,6500,6500,6500,0
|
|
20240603,152300,30924967930,6500,6500,6500,6500,0
|
|
20240603,152200,30924967930,6500,6500,6500,6500,0
|
|
20240603,152100,30924967930,6500,6500,6500,6500,0
|
|
20240603,152000,30924967930,6500,6500,6500,6500,0
|
|
20240603,151900,30924967930,6500,6510,6520,6490,13337
|
|
20240603,151800,30838298700,6520,6500,6520,6500,4928
|
|
20240603,151700,30806215780,6520,6510,6530,6450,32652
|
|
20240603,151600,30594073800,6520,6500,6520,6480,11613
|
|
20240603,151500,30518639790,6500,6500,6510,6490,5182
|
|
20240603,151400,30484963680,6500,6500,6510,6490,13208
|
|
20240603,151300,30399180860,6500,6540,6540,6500,13436
|
|
20240603,151200,30311661160,6540,6530,6540,6520,2525
|
|
20240603,151100,30295171860,6530,6530,6530,6520,4090
|
|
20240603,151000,30268480650,6540,6510,6540,6510,5211
|
|
20240603,150900,30234476110,6510,6510,6520,6510,6463
|
|
20240603,150800,30192392810,6510,6520,6530,6500,23561
|
|
20240603,150700,30039050690,6520,6530,6530,6520,6015
|
|
20240603,150600,29999806170,6530,6540,6550,6530,6696
|
|
20240603,150500,29956065740,6540,6530,6540,6520,4391
|
|
20240603,150400,29927390530,6530,6530,6550,6530,6464
|
|
20240603,150300,29885161320,6540,6550,6550,6520,8535
|
|
20240603,150200,29829412850,6550,6550,6560,6540,9767
|
|
20240603,150100,29765478680,6560,6550,6560,6540,6165
|
|
20240603,150000,29725103250,6560,6560,6560,6550,1040
|
|
20240603,145900,29718289460,6560,6550,6560,6540,3757
|
|
20240603,145800,29693713910,6550,6540,6550,6540,831
|
|
20240603,145700,29688270900,6550,6550,6550,6540,2478
|
|
20240603,145600,29672040100,6550,6530,6550,6510,15590
|
|
20240603,145500,29570170460,6530,6530,6540,6520,4462
|
|
20240603,145400,29541051430,6530,6520,6530,6520,4611
|
|
20240603,145300,29510960200,6520,6530,6530,6510,11750
|
|
20240603,145200,29434387690,6540,6540,6540,6530,4392
|
|
20240603,145100,29405698640,6540,6540,6550,6510,25275
|
|
20240603,145000,29240751400,6540,6560,6560,6540,2690
|
|
20240603,144900,29223132060,6560,6560,6570,6550,2469
|
|
20240603,144800,29206928260,6560,6570,6580,6550,3900
|
|
20240603,144700,29181316910,6560,6550,6570,6550,5338
|
|
20240603,144600,29146328390,6550,6540,6550,6540,3844
|
|
20240603,144500,29121183910,6550,6540,6550,6540,7993
|
|
20240603,144400,29068909350,6540,6550,6560,6540,4994
|
|
20240603,144300,29036198760,6550,6570,6570,6540,9392
|
|
20240603,144200,28974636120,6570,6580,6580,6570,948
|
|
20240603,144100,28968405670,6570,6570,6570,6560,5088
|
|
20240603,144000,28934995580,6570,6560,6570,6560,2093
|
|
20240603,143900,28921249750,6560,6560,6570,6560,1371
|
|
20240603,143800,28912253760,6570,6560,6580,6560,2056
|
|
20240603,143700,28898749450,6570,6570,6580,6570,1297
|
|
20240603,143600,28890227380,6580,6570,6580,6560,4266
|
|
20240603,143500,28862199450,6570,6560,6570,6550,6152
|
|
20240603,143400,28821836360,6560,6570,6580,6560,2171
|
|
20240603,143300,28807575870,6580,6580,6580,6570,597
|
|
20240603,143200,28803651410,6580,6570,6580,6570,688
|
|
20240603,143100,28799129290,6580,6570,6580,6570,2248
|
|
20240603,143000,28784350660,6570,6560,6570,6550,4714
|
|
20240603,142900,28753393680,6550,6560,6560,6550,1342
|
|
20240603,142800,28744600550,6560,6560,6570,6550,3798
|
|
20240603,142700,28719696830,6560,6550,6560,6550,2244
|
|
20240603,142600,28704981940,6550,6560,6560,6550,900
|
|
20240603,142500,28699083890,6560,6550,6560,6540,10184
|
|
20240603,142400,28632424650,6550,6570,6570,6550,1869
|
|
20240603,142300,28620168910,6570,6570,6570,6560,1419
|
|
20240603,142200,28610859790,6570,6580,6580,6570,1398
|
|
20240603,142100,28601672870,6580,6580,6580,6570,1578
|
|
20240603,142000,28591303750,6570,6580,6580,6570,762
|
|
20240603,141900,28586289830,6580,6580,6580,6580,2308
|
|
20240603,141800,28571103190,6590,6560,6590,6560,3848
|
|
20240603,141700,28545775420,6550,6570,6580,6550,5840
|
|
20240603,141600,28507450790,6580,6580,6580,6580,976
|
|
20240603,141500,28501028710,6580,6580,6580,6580,3902
|
|
20240603,141400,28475353550,6580,6580,6580,6570,2155
|
|
20240603,141300,28461186550,6570,6570,6580,6570,689
|
|
20240603,141200,28456654800,6560,6570,6580,6560,476
|
|
20240603,141100,28453528980,6570,6570,6580,6540,18800
|
|
20240603,141000,28330302620,6570,6570,6590,6570,3341
|
|
20240603,140900,28308322590,6570,6580,6580,6570,4935
|
|
20240603,140800,28275862790,6580,6580,6580,6570,1640
|
|
20240603,140700,28265071680,6580,6580,6590,6570,8354
|
|
20240603,140600,28210110890,6580,6580,6580,6570,3138
|
|
20240603,140500,28189466580,6570,6580,6580,6570,1629
|
|
20240603,140400,28178748640,6570,6580,6580,6570,1530
|
|
20240603,140300,28168685690,6580,6570,6580,6570,1997
|
|
20240603,140200,28155561420,6570,6570,6580,6570,1551
|
|
20240603,140100,28145366870,6580,6590,6590,6570,3618
|
|
20240603,140000,28121539810,6590,6570,6590,6570,7384
|
|
20240603,135900,28072946660,6560,6570,6580,6550,4656
|
|
20240603,135800,28042366570,6550,6560,6580,6550,3203
|
|
20240603,135700,28021353330,6560,6580,6600,6560,16475
|
|
20240603,135600,27912892230,6580,6550,6580,6540,10136
|
|
20240603,135500,27846402740,6550,6560,6560,6540,1099
|
|
20240603,135400,27839203780,6560,6560,6570,6540,1106
|
|
20240603,135300,27831960340,6570,6560,6570,6560,1111
|
|
20240603,135200,27824671030,6550,6560,6560,6550,4544
|
|
20240603,135100,27794897440,6560,6550,6560,6550,1045
|
|
20240603,135000,27788043330,6550,6550,6560,6550,351
|
|
20240603,134900,27785742260,6550,6550,6560,6540,2327
|
|
20240603,134800,27770501170,6550,6550,6550,6550,3010
|
|
20240603,134700,27750785670,6550,6560,6560,6550,4318
|
|
20240603,134600,27722481050,6550,6540,6550,6540,2060
|
|
20240603,134500,27709007650,6540,6560,6560,6540,5107
|
|
20240603,134400,27675535360,6560,6570,6580,6560,2508
|
|
20240603,134300,27659058740,6570,6560,6580,6560,8131
|
|
20240603,134200,27605652820,6550,6560,6560,6550,2919
|
|
20240603,134100,27586529320,6550,6530,6560,6530,11624
|
|
20240603,134000,27510437940,6530,6530,6540,6530,5927
|
|
20240603,133900,27471732920,6540,6550,6550,6530,13098
|
|
20240603,133800,27386148520,6550,6550,6560,6550,1353
|
|
20240603,133700,27377282170,6550,6560,6560,6550,3570
|
|
20240603,133600,27353893870,6560,6550,6560,6550,1682
|
|
20240603,133500,27342862400,6550,6550,6560,6550,744
|
|
20240603,133400,27337989190,6550,6560,6560,6550,503
|
|
20240603,133300,27334694010,6560,6560,6560,6550,2441
|
|
20240603,133200,27318681140,6560,6560,6570,6560,2798
|
|
20240603,133100,27300319080,6560,6550,6560,6550,2098
|
|
20240603,133000,27286572420,6550,6540,6560,6540,470
|
|
20240603,132900,27283493750,6540,6560,6560,6540,2781
|
|
20240603,132800,27265281880,6550,6550,6550,6550,2350
|
|
20240603,132700,27249889380,6550,6560,6560,6550,1604
|
|
20240603,132600,27239381400,6550,6540,6550,6540,2053
|
|
20240603,132500,27225936320,6540,6550,6550,6540,677
|
|
20240603,132400,27221505920,6540,6550,6560,6540,3982
|
|
20240603,132300,27195425210,6540,6570,6570,6540,11616
|
|
20240603,132200,27119285250,6570,6580,6580,6570,1116
|
|
20240603,132100,27111947340,6570,6580,6580,6570,707
|
|
20240603,132000,27107297030,6580,6580,6590,6580,1558
|
|
20240603,131900,27097045370,6590,6590,6590,6580,2205
|
|
20240603,131800,27082529680,6590,6590,6590,6580,1741
|
|
20240603,131700,27071059760,6590,6580,6590,6580,2223
|
|
20240603,131600,27056416350,6570,6570,6580,6570,2083
|
|
20240603,131500,27042721050,6570,6580,6580,6570,331
|
|
20240603,131400,27040545510,6580,6570,6580,6570,2052
|
|
20240603,131300,27027044020,6580,6570,6580,6570,1834
|
|
20240603,131200,27014994580,6570,6570,6580,6570,795
|
|
20240603,131100,27009771410,6570,6560,6570,6560,1474
|
|
20240603,131000,27000087330,6570,6570,6590,6560,3995
|
|
20240603,130900,26973852250,6580,6590,6590,6580,1297
|
|
20240603,130800,26965311170,6590,6580,6590,6570,967
|
|
20240603,130700,26958948020,6570,6580,6580,6570,706
|
|
20240603,130600,26954309290,6580,6580,6580,6570,3591
|
|
20240603,130500,26930712400,6580,6580,6590,6570,1423
|
|
20240603,130400,26921349250,6580,6580,6590,6570,7567
|
|
20240603,130300,26871558740,6580,6580,6580,6570,2979
|
|
20240603,130200,26851963130,6580,6580,6590,6570,3418
|
|
20240603,130100,26829476750,6590,6600,6600,6580,1968
|
|
20240603,130000,26816506400,6600,6600,6620,6590,1073
|
|
20240603,125900,26809417290,6590,6580,6600,6580,6032
|
|
20240603,125800,26769694590,6580,6640,6640,6580,20113
|
|
20240603,125700,26636692910,6630,6620,6630,6620,10492
|
|
20240603,125600,26567163600,6620,6620,6620,6610,5001
|
|
20240603,125500,26534073070,6620,6620,6620,6600,6127
|
|
20240603,125400,26493574170,6620,6610,6620,6610,6644
|
|
20240603,125300,26449620140,6610,6610,6620,6610,13768
|
|
20240603,125200,26358518150,6610,6610,6620,6610,6703
|
|
20240603,125100,26314180850,6610,6590,6610,6590,4821
|
|
20240603,125000,26282360290,6600,6590,6620,6590,13211
|
|
20240603,124900,26195155290,6590,6580,6590,6580,2082
|
|
20240603,124800,26181447450,6580,6590,6590,6580,2177
|
|
20240603,124700,26167115150,6580,6580,6590,6580,1910
|
|
20240603,124600,26154530170,6570,6580,6580,6560,6583
|
|
20240603,124500,26111303990,6580,6580,6580,6570,1398
|
|
20240603,124400,26102105470,6570,6590,6600,6570,7707
|
|
20240603,124300,26051377630,6590,6580,6600,6580,14259
|
|
20240603,124200,25957420760,6590,6590,6590,6570,5415
|
|
20240603,124100,25921789120,6590,6560,6590,6550,9467
|
|
20240603,124000,25859550610,6560,6520,6560,6520,28921
|
|
20240603,123900,25670420830,6520,6520,6520,6510,352
|
|
20240603,123800,25668128360,6520,6510,6520,6510,3686
|
|
20240603,123700,25644130340,6510,6510,6520,6510,1050
|
|
20240603,123600,25637294720,6520,6520,6520,6510,3206
|
|
20240603,123500,25616412240,6520,6530,6540,6520,1044
|
|
20240603,123400,25609601970,6530,6540,6540,6510,2192
|
|
20240603,123300,25595295290,6540,6540,6540,6530,1294
|
|
20240603,123200,25586839270,6540,6540,6540,6510,3235
|
|
20240603,123100,25565735870,6540,6520,6540,6500,10751
|
|
20240603,123000,25495597020,6530,6540,6540,6520,2930
|
|
20240603,122900,25476470650,6530,6520,6550,6520,1237
|
|
20240603,122800,25468391290,6530,6550,6550,6530,9643
|
|
20240603,122700,25405278590,6550,6550,6570,6550,14847
|
|
20240603,122600,25307910500,6550,6570,6580,6550,10291
|
|
20240603,122500,25240335920,6570,6550,6600,6550,23301
|
|
20240603,122400,25087267330,6550,6550,6550,6530,7039
|
|
20240603,122300,25041223320,6540,6540,6550,6540,3492
|
|
20240603,122200,25018385260,6540,6510,6540,6510,15371
|
|
20240603,122100,24918026390,6520,6490,6520,6490,3485
|
|
20240603,122000,24895371270,6490,6490,6490,6480,1282
|
|
20240603,121900,24887052490,6490,6490,6490,6480,1382
|
|
20240603,121800,24878090330,6490,6470,6490,6470,3374
|
|
20240603,121700,24856233080,6460,6480,6480,6460,679
|
|
20240603,121600,24851833310,6480,6450,6480,6450,4926
|
|
20240603,121500,24820040600,6450,6470,6470,6450,2898
|
|
20240603,121400,24801334680,6470,6480,6490,6470,2516
|
|
20240603,121300,24785036130,6480,6510,6510,6480,5248
|
|
20240603,121200,24750981160,6520,6510,6520,6510,3677
|
|
20240603,121100,24727038760,6490,6500,6510,6490,16238
|
|
20240603,121000,24621610130,6510,6490,6520,6490,5707
|
|
20240603,120900,24584488010,6500,6490,6510,6480,12108
|
|
20240603,120800,24505855070,6490,6480,6500,6460,6216
|
|
20240603,120700,24465560600,6480,6480,6500,6480,15490
|
|
20240603,120600,24365074040,6480,6450,6480,6450,5495
|
|
20240603,120500,24329550280,6450,6440,6460,6430,3433
|
|
20240603,120400,24307405520,6430,6430,6450,6420,3610
|
|
20240603,120300,24284171260,6430,6420,6430,6410,2727
|
|
20240603,120200,24266664090,6420,6410,6430,6410,5196
|
|
20240603,120100,24233327800,6420,6410,6420,6400,2678
|
|
20240603,120000,24216162150,6410,6360,6410,6360,9972
|
|
20240603,115900,24152497560,6360,6350,6360,6350,2532
|
|
20240603,115800,24136414210,6350,6370,6370,6350,6511
|
|
20240603,115700,24095033110,6370,6350,6370,6350,3262
|
|
20240603,115600,24074296160,6350,6360,6360,6340,4041
|
|
20240603,115500,24048643560,6360,6350,6360,6340,3636
|
|
20240603,115400,24025572690,6340,6350,6360,6340,5648
|
|
20240603,115300,23989708290,6350,6380,6380,6350,3922
|
|
20240603,115200,23964749170,6370,6390,6390,6370,2906
|
|
20240603,115100,23946214380,6380,6370,6380,6370,1720
|
|
20240603,115000,23935242940,6360,6370,6380,6360,3143
|
|
20240603,114900,23915226730,6370,6360,6370,6360,2079
|
|
20240603,114800,23902001310,6370,6350,6370,6330,23411
|
|
20240603,114700,23753477650,6350,6350,6370,6340,10666
|
|
20240603,114600,23685749130,6350,6350,6370,6350,6239
|
|
20240603,114500,23646112240,6350,6370,6370,6350,8443
|
|
20240603,114400,23592446280,6360,6380,6380,6360,3529
|
|
20240603,114300,23569987510,6370,6370,6380,6360,6751
|
|
20240603,114200,23527027420,6380,6360,6390,6350,22660
|
|
20240603,114100,23382851330,6360,6380,6380,6360,24974
|
|
20240603,114000,23223661050,6390,6390,6400,6380,6338
|
|
20240603,113900,23183155370,6390,6400,6400,6390,3394
|
|
20240603,113800,23161454960,6390,6400,6400,6380,24250
|
|
20240603,113700,23006514430,6400,6390,6410,6390,2335
|
|
20240603,113600,22991575230,6390,6390,6410,6380,6857
|
|
20240603,113500,22947750540,6390,6390,6400,6380,11067
|
|
20240603,113400,22877067110,6390,6410,6410,6390,32889
|
|
20240603,113300,22666654400,6420,6420,6430,6400,5241
|
|
20240603,113200,22633041720,6420,6430,6430,6420,1876
|
|
20240603,113100,22620997680,6430,6420,6430,6410,4016
|
|
20240603,113000,22595234220,6420,6440,6450,6420,5867
|
|
20240603,112900,22557514650,6450,6430,6450,6430,629
|
|
20240603,112800,22553465720,6440,6440,6450,6430,1713
|
|
20240603,112700,22542437290,6440,6440,6440,6430,3442
|
|
20240603,112600,22520287970,6440,6410,6440,6410,5242
|
|
20240603,112500,22486586310,6410,6430,6440,6410,6375
|
|
20240603,112400,22445661970,6420,6420,6430,6410,11862
|
|
20240603,112300,22369587950,6430,6430,6430,6420,8820
|
|
20240603,112200,22312916340,6430,6430,6450,6410,5076
|
|
20240603,112100,22280331370,6420,6440,6440,6420,6492
|
|
20240603,112000,22238626310,6440,6430,6450,6430,4065
|
|
20240603,111900,22212472410,6430,6430,6440,6430,2074
|
|
20240603,111800,22199136540,6440,6440,6450,6420,9428
|
|
20240603,111700,22138536940,6450,6460,6470,6420,8051
|
|
20240603,111600,22086695010,6460,6450,6470,6440,3294
|
|
20240603,111500,22065423710,6450,6440,6460,6420,7540
|
|
20240603,111400,22016924290,6440,6440,6440,6430,3069
|
|
20240603,111300,21997174420,6440,6430,6440,6420,5643
|
|
20240603,111200,21960881040,6430,6430,6450,6420,4686
|
|
20240603,111100,21930730550,6450,6470,6480,6430,16453
|
|
20240603,111000,21824497110,6470,6430,6480,6430,5829
|
|
20240603,110900,21786876010,6440,6440,6450,6430,4078
|
|
20240603,110800,21760628740,6440,6450,6450,6440,7916
|
|
20240603,110700,21709622020,6450,6460,6460,6440,4687
|
|
20240603,110600,21679392480,6460,6450,6460,6450,5310
|
|
20240603,110500,21645101500,6450,6470,6480,6450,6786
|
|
20240603,110400,21601282220,6470,6480,6480,6460,6741
|
|
20240603,110300,21557656130,6480,6450,6480,6450,4546
|
|
20240603,110200,21528263450,6450,6450,6460,6440,7344
|
|
20240603,110100,21480897460,6440,6450,6450,6430,4373
|
|
20240603,110000,21452761090,6440,6420,6450,6420,5280
|
|
20240603,105900,21418808020,6420,6410,6430,6400,9248
|
|
20240603,105800,21359527300,6410,6430,6430,6410,8679
|
|
20240603,105700,21303833650,6420,6420,6440,6420,5839
|
|
20240603,105600,21266332170,6420,6440,6450,6420,9160
|
|
20240603,105500,21207469770,6440,6450,6450,6440,4910
|
|
20240603,105400,21175840400,6440,6450,6450,6430,4862
|
|
20240603,105300,21144531260,6450,6420,6450,6420,5134
|
|
20240603,105200,21111519930,6420,6440,6440,6420,10308
|
|
20240603,105100,21045265130,6440,6420,6440,6420,7321
|
|
20240603,105000,20998167110,6420,6410,6420,6400,17400
|
|
20240603,104900,20886668000,6390,6430,6440,6390,70416
|
|
20240603,104800,20435497930,6420,6440,6460,6420,23021
|
|
20240603,104700,20287390790,6440,6450,6460,6420,41166
|
|
20240603,104600,20022312980,6460,6500,6500,6440,70283
|
|
20240603,104500,19567672610,6500,6520,6530,6490,42906
|
|
20240603,104400,19288553020,6530,6520,6530,6510,14469
|
|
20240603,104300,19194162310,6520,6530,6540,6520,22608
|
|
20240603,104200,19046639890,6540,6540,6550,6530,10842
|
|
20240603,104100,18975726020,6560,6550,6560,6530,9286
|
|
20240603,104000,18914937700,6540,6550,6550,6510,32692
|
|
20240603,103900,18701719880,6540,6580,6600,6530,112923
|
|
20240603,103800,17961656110,6580,6590,6600,6580,3796
|
|
20240603,103700,17936645100,6580,6590,6590,6580,4823
|
|
20240603,103600,17904892870,6590,6600,6600,6590,7490
|
|
20240603,103500,17855517870,6600,6590,6600,6590,5444
|
|
20240603,103400,17819638670,6600,6590,6600,6590,2383
|
|
20240603,103300,17803923880,6590,6610,6610,6590,6112
|
|
20240603,103200,17763581060,6600,6620,6630,6600,20149
|
|
20240603,103100,17630320150,6630,6630,6640,6620,5302
|
|
20240603,103000,17595202600,6640,6650,6650,6630,2903
|
|
20240603,102900,17575944030,6650,6640,6650,6630,4384
|
|
20240603,102800,17546823300,6630,6630,6630,6620,7888
|
|
20240603,102700,17494573880,6630,6640,6640,6620,5116
|
|
20240603,102600,17460653160,6640,6640,6650,6630,4204
|
|
20240603,102500,17432733820,6650,6650,6650,6640,4332
|
|
20240603,102400,17403959970,6650,6640,6650,6640,2514
|
|
20240603,102300,17387266340,6640,6640,6650,6630,4114
|
|
20240603,102200,17359952760,6640,6640,6640,6610,1714
|
|
20240603,102100,17348603370,6640,6640,6660,6610,7697
|
|
20240603,102000,17297515410,6650,6600,6670,6600,8897
|
|
20240603,101900,17238339040,6600,6620,6630,6600,12114
|
|
20240603,101800,17158273350,6630,6650,6650,6610,6762
|
|
20240603,101700,17113436130,6650,6610,6650,6600,7075
|
|
20240603,101600,17066547550,6600,6650,6650,6600,7842
|
|
20240603,101500,17014577540,6650,6640,6650,6630,5153
|
|
20240603,101400,16980330250,6640,6620,6650,6600,20046
|
|
20240603,101300,16847609890,6630,6610,6630,6600,4478
|
|
20240603,101200,16817971960,6600,6590,6620,6580,32403
|
|
20240603,101100,16604440600,6600,6600,6620,6590,16526
|
|
20240603,101000,16495426490,6600,6630,6630,6590,16207
|
|
20240603,100900,16388435530,6630,6620,6630,6590,57109
|
|
20240603,100800,16011292290,6620,6630,6640,6620,14788
|
|
20240603,100700,15913334720,6640,6640,6650,6630,6044
|
|
20240603,100600,15873231580,6640,6650,6660,6620,24172
|
|
20240603,100500,15712807780,6660,6660,6660,6640,5535
|
|
20240603,100400,15675998080,6640,6660,6670,6620,74571
|
|
20240603,100300,15180659910,6660,6690,6720,6660,48785
|
|
20240603,100200,14855154570,6680,6710,6730,6680,30107
|
|
20240603,100100,14653222500,6700,6680,6710,6680,9156
|
|
20240603,100000,14591929140,6700,6700,6700,6680,11992
|
|
20240603,095900,14511695140,6690,6700,6720,6690,11477
|
|
20240603,095800,14434854480,6720,6730,6730,6700,15476
|
|
20240603,095700,14330901860,6720,6730,6730,6720,4947
|
|
20240603,095600,14297628310,6730,6690,6730,6680,9954
|
|
20240603,095500,14230828890,6700,6760,6760,6670,63178
|
|
20240603,095400,13807762300,6740,6750,6780,6730,21165
|
|
20240603,095300,13664884090,6760,6740,6760,6720,14030
|
|
20240603,095200,13570326370,6730,6730,6740,6720,10224
|
|
20240603,095100,13501559760,6730,6740,6740,6720,9006
|
|
20240603,095000,13440963720,6740,6740,6750,6730,10933
|
|
20240603,094900,13367304850,6740,6720,6750,6720,7003
|
|
20240603,094800,13320162630,6730,6750,6750,6710,36811
|
|
20240603,094700,13072449340,6760,6750,6780,6750,2594
|
|
20240603,094600,13054918670,6750,6760,6770,6740,9381
|
|
20240603,094500,12991590620,6740,6750,6770,6740,3454
|
|
20240603,094400,12968276270,6760,6810,6820,6740,30185
|
|
20240603,094300,12763905430,6800,6790,6830,6780,29750
|
|
20240603,094200,12561290010,6790,6770,6790,6760,11670
|
|
20240603,094100,12482125320,6760,6750,6780,6740,8109
|
|
20240603,094000,12427379980,6750,6750,6770,6740,9863
|
|
20240603,093900,12360767530,6740,6760,6760,6740,9604
|
|
20240603,093800,12295946910,6760,6740,6770,6730,12149
|
|
20240603,093700,12213978890,6740,6770,6770,6730,20583
|
|
20240603,093600,12074998530,6770,6790,6790,6750,20504
|
|
20240603,093500,11936276560,6780,6790,6810,6780,12396
|
|
20240603,093400,11852028980,6790,6780,6800,6760,10588
|
|
20240603,093300,11780192880,6760,6790,6800,6750,18682
|
|
20240603,093200,11653729380,6790,6800,6810,6780,23579
|
|
20240603,093100,11493498110,6810,6830,6840,6800,19620
|
|
20240603,093000,11359871580,6830,6860,6860,6830,14227
|
|
20240603,092900,11262530820,6860,6820,6880,6820,79475
|
|
20240603,092800,10717393620,6820,6830,6830,6810,10073
|
|
20240603,092700,10648670070,6830,6830,6840,6810,23190
|
|
20240603,092600,10490335420,6830,6810,6840,6810,17857
|
|
20240603,092500,10368346990,6840,6810,6870,6810,117559
|
|
20240603,092400,9564072560,6810,6770,6820,6760,18438
|
|
20240603,092300,9438770620,6770,6770,6780,6730,22777
|
|
20240603,092200,9284989680,6780,6780,6800,6760,14031
|
|
20240603,092100,9189925500,6780,6800,6810,6770,25534
|
|
20240603,092000,9016653280,6790,6790,6810,6790,10099
|
|
20240603,091900,8948022400,6780,6840,6840,6780,34637
|
|
20240603,091800,8711870550,6840,6820,6850,6810,50091
|
|
20240603,091700,8369973670,6810,6820,6830,6810,24107
|
|
20240603,091600,8205544800,6820,6850,6850,6810,27460
|
|
20240603,091500,8018277380,6840,6770,6850,6760,85485
|
|
20240603,091400,7435974460,6780,6790,6800,6770,24762
|
|
20240603,091300,7267962250,6790,6840,6840,6770,53242
|
|
20240603,091200,6905376240,6810,6720,6840,6720,78336
|
|
20240603,091100,6373146960,6730,6710,6750,6670,32077
|
|
20240603,091000,6158128610,6730,6700,6740,6700,19886
|
|
20240603,090900,6024544060,6700,6680,6710,6660,20424
|
|
20240603,090800,5887879440,6660,6710,6730,6650,53922
|
|
20240603,090700,5527983220,6710,6740,6750,6700,36317
|
|
20240603,090600,5283827670,6740,6670,6750,6660,65017
|
|
20240603,090500,4848471820,6670,6770,6770,6660,63155
|
|
20240603,090400,4424871300,6770,6720,6800,6710,54842
|
|
20240603,090300,4053613980,6720,6790,6790,6720,65023
|
|
20240603,090200,3614162850,6790,6820,6870,6740,209826
|
|
20240603,090100,2185557660,6820,6700,6840,6690,204235
|
|
20240603,090000,800155220,6700,6680,6720,6660,118518
|