726 lines
36 KiB
CSV
726 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,210300,14961526340,6430,6430,6430,6430,44120
|
|
20240619,210200,14961526340,6430,6430,6430,6430,0
|
|
20240619,210100,14961526340,6430,6430,6430,6430,0
|
|
20240619,210000,14961526340,6430,6430,6430,6430,0
|
|
20240619,205900,14961526340,6430,6430,6430,6430,0
|
|
20240619,205800,14961526340,6430,6430,6430,6430,0
|
|
20240619,205700,14961526340,6430,6430,6430,6430,0
|
|
20240619,205600,14961526340,6430,6430,6430,6430,0
|
|
20240619,205500,14961526340,6430,6430,6430,6430,0
|
|
20240619,205400,14961526340,6430,6430,6430,6430,0
|
|
20240619,205300,14961526340,6430,6430,6430,6430,0
|
|
20240619,205200,14961526340,6430,6430,6430,6430,0
|
|
20240619,205100,14961526340,6430,6430,6430,6430,0
|
|
20240619,205000,14961526340,6430,6430,6430,6430,0
|
|
20240619,204900,14961526340,6430,6430,6430,6430,0
|
|
20240619,204800,14961526340,6430,6430,6430,6430,0
|
|
20240619,204700,14961526340,6430,6430,6430,6430,0
|
|
20240619,204600,14961526340,6430,6430,6430,6430,0
|
|
20240619,204500,14961526340,6430,6430,6430,6430,0
|
|
20240619,204400,14961526340,6430,6430,6430,6430,0
|
|
20240619,204300,14961526340,6430,6430,6430,6430,0
|
|
20240619,204200,14961526340,6430,6430,6430,6430,0
|
|
20240619,204100,14961526340,6430,6430,6430,6430,0
|
|
20240619,204000,14961526340,6430,6430,6430,6430,0
|
|
20240619,203900,14961526340,6430,6430,6430,6430,0
|
|
20240619,203800,14961526340,6430,6430,6430,6430,0
|
|
20240619,203700,14961526340,6430,6430,6430,6430,0
|
|
20240619,203600,14961526340,6430,6430,6430,6430,0
|
|
20240619,203500,14961526340,6430,6430,6430,6430,0
|
|
20240619,203400,14961526340,6430,6430,6430,6430,0
|
|
20240619,203300,14961526340,6430,6430,6430,6430,44120
|
|
20240619,203200,14961526340,6430,6430,6430,6430,0
|
|
20240619,203100,14961526340,6430,6430,6430,6430,0
|
|
20240619,203000,14961526340,6430,6430,6430,6430,0
|
|
20240619,202900,14961526340,6430,6430,6430,6430,0
|
|
20240619,202800,14961526340,6430,6430,6430,6430,0
|
|
20240619,202700,14961526340,6430,6430,6430,6430,0
|
|
20240619,202600,14961526340,6430,6430,6430,6430,0
|
|
20240619,202500,14961526340,6430,6430,6430,6430,0
|
|
20240619,202400,14961526340,6430,6430,6430,6430,0
|
|
20240619,202300,14961526340,6430,6430,6430,6430,0
|
|
20240619,202200,14961526340,6430,6430,6430,6430,0
|
|
20240619,202100,14961526340,6430,6430,6430,6430,0
|
|
20240619,202000,14961526340,6430,6430,6430,6430,0
|
|
20240619,201900,14961526340,6430,6430,6430,6430,0
|
|
20240619,201800,14961526340,6430,6430,6430,6430,0
|
|
20240619,201700,14961526340,6430,6430,6430,6430,0
|
|
20240619,201600,14961526340,6430,6430,6430,6430,0
|
|
20240619,201500,14961526340,6430,6430,6430,6430,0
|
|
20240619,201400,14961526340,6430,6430,6430,6430,0
|
|
20240619,201300,14961526340,6430,6430,6430,6430,0
|
|
20240619,201200,14961526340,6430,6430,6430,6430,0
|
|
20240619,201100,14961526340,6430,6430,6430,6430,0
|
|
20240619,201000,14961526340,6430,6430,6430,6430,0
|
|
20240619,200900,14961526340,6430,6430,6430,6430,0
|
|
20240619,200800,14961526340,6430,6430,6430,6430,0
|
|
20240619,200700,14961526340,6430,6430,6430,6430,0
|
|
20240619,200600,14961526340,6430,6430,6430,6430,0
|
|
20240619,200500,14961526340,6430,6430,6430,6430,0
|
|
20240619,200400,14961526340,6430,6430,6430,6430,0
|
|
20240619,200300,14961526340,6430,6430,6430,6430,44120
|
|
20240619,200200,14961526340,6430,6430,6430,6430,0
|
|
20240619,200100,14961526340,6430,6430,6430,6430,0
|
|
20240619,200000,14961526340,6430,6430,6430,6430,0
|
|
20240619,195900,14961526340,6430,6430,6430,6430,0
|
|
20240619,195800,14961526340,6430,6430,6430,6430,0
|
|
20240619,195700,14961526340,6430,6430,6430,6430,0
|
|
20240619,195600,14961526340,6430,6430,6430,6430,0
|
|
20240619,195500,14961526340,6430,6430,6430,6430,0
|
|
20240619,195400,14961526340,6430,6430,6430,6430,0
|
|
20240619,195300,14961526340,6430,6430,6430,6430,0
|
|
20240619,195200,14961526340,6430,6430,6430,6430,0
|
|
20240619,195100,14961526340,6430,6430,6430,6430,0
|
|
20240619,195000,14961526340,6430,6430,6430,6430,0
|
|
20240619,194900,14961526340,6430,6430,6430,6430,0
|
|
20240619,194800,14961526340,6430,6430,6430,6430,0
|
|
20240619,194700,14961526340,6430,6430,6430,6430,0
|
|
20240619,194600,14961526340,6430,6430,6430,6430,0
|
|
20240619,194500,14961526340,6430,6430,6430,6430,0
|
|
20240619,194400,14961526340,6430,6430,6430,6430,0
|
|
20240619,194300,14961526340,6430,6430,6430,6430,0
|
|
20240619,194200,14961526340,6430,6430,6430,6430,0
|
|
20240619,194100,14961526340,6430,6430,6430,6430,0
|
|
20240619,194000,14961526340,6430,6430,6430,6430,0
|
|
20240619,193900,14961526340,6430,6430,6430,6430,0
|
|
20240619,193800,14961526340,6430,6430,6430,6430,0
|
|
20240619,193700,14961526340,6430,6430,6430,6430,0
|
|
20240619,193600,14961526340,6430,6430,6430,6430,0
|
|
20240619,193500,14961526340,6430,6430,6430,6430,0
|
|
20240619,193400,14961526340,6430,6430,6430,6430,0
|
|
20240619,193300,14961526340,6430,6430,6430,6430,44120
|
|
20240619,193200,14961526340,6430,6430,6430,6430,0
|
|
20240619,193100,14961526340,6430,6430,6430,6430,0
|
|
20240619,193000,14961526340,6430,6430,6430,6430,0
|
|
20240619,192900,14961526340,6430,6430,6430,6430,0
|
|
20240619,192800,14961526340,6430,6430,6430,6430,0
|
|
20240619,192700,14961526340,6430,6430,6430,6430,0
|
|
20240619,192600,14961526340,6430,6430,6430,6430,0
|
|
20240619,192500,14961526340,6430,6430,6430,6430,0
|
|
20240619,192400,14961526340,6430,6430,6430,6430,0
|
|
20240619,192300,14961526340,6430,6430,6430,6430,0
|
|
20240619,192200,14961526340,6430,6430,6430,6430,0
|
|
20240619,192100,14961526340,6430,6430,6430,6430,0
|
|
20240619,192000,14961526340,6430,6430,6430,6430,0
|
|
20240619,191900,14961526340,6430,6430,6430,6430,0
|
|
20240619,191800,14961526340,6430,6430,6430,6430,0
|
|
20240619,191700,14961526340,6430,6430,6430,6430,0
|
|
20240619,191600,14961526340,6430,6430,6430,6430,0
|
|
20240619,191500,14961526340,6430,6430,6430,6430,0
|
|
20240619,191400,14961526340,6430,6430,6430,6430,0
|
|
20240619,191300,14961526340,6430,6430,6430,6430,0
|
|
20240619,191200,14961526340,6430,6430,6430,6430,0
|
|
20240619,191100,14961526340,6430,6430,6430,6430,0
|
|
20240619,191000,14961526340,6430,6430,6430,6430,0
|
|
20240619,190900,14961526340,6430,6430,6430,6430,0
|
|
20240619,190800,14961526340,6430,6430,6430,6430,0
|
|
20240619,190700,14961526340,6430,6430,6430,6430,0
|
|
20240619,190600,14961526340,6430,6430,6430,6430,0
|
|
20240619,190500,14961526340,6430,6430,6430,6430,0
|
|
20240619,190400,14961526340,6430,6430,6430,6430,0
|
|
20240619,190300,14961526340,6430,6430,6430,6430,44120
|
|
20240619,190200,14961526340,6430,6430,6430,6430,0
|
|
20240619,190100,14961526340,6430,6430,6430,6430,0
|
|
20240619,190000,14961526340,6430,6430,6430,6430,0
|
|
20240619,185900,14961526340,6430,6430,6430,6430,0
|
|
20240619,185800,14961526340,6430,6430,6430,6430,0
|
|
20240619,185700,14961526340,6430,6430,6430,6430,0
|
|
20240619,185600,14961526340,6430,6430,6430,6430,0
|
|
20240619,185500,14961526340,6430,6430,6430,6430,0
|
|
20240619,185400,14961526340,6430,6430,6430,6430,0
|
|
20240619,185300,14961526340,6430,6430,6430,6430,0
|
|
20240619,185200,14961526340,6430,6430,6430,6430,0
|
|
20240619,185100,14961526340,6430,6430,6430,6430,0
|
|
20240619,185000,14961526340,6430,6430,6430,6430,0
|
|
20240619,184900,14961526340,6430,6430,6430,6430,0
|
|
20240619,184800,14961526340,6430,6430,6430,6430,0
|
|
20240619,184700,14961526340,6430,6430,6430,6430,0
|
|
20240619,184600,14961526340,6430,6430,6430,6430,0
|
|
20240619,184500,14961526340,6430,6430,6430,6430,0
|
|
20240619,184400,14961526340,6430,6430,6430,6430,0
|
|
20240619,184300,14961526340,6430,6430,6430,6430,0
|
|
20240619,184200,14961526340,6430,6430,6430,6430,0
|
|
20240619,184100,14961526340,6430,6430,6430,6430,0
|
|
20240619,184000,14961526340,6430,6430,6430,6430,0
|
|
20240619,183900,14961526340,6430,6430,6430,6430,0
|
|
20240619,183800,14961526340,6430,6430,6430,6430,0
|
|
20240619,183700,14961526340,6430,6430,6430,6430,0
|
|
20240619,183600,14961526340,6430,6430,6430,6430,0
|
|
20240619,183500,14961526340,6430,6430,6430,6430,0
|
|
20240619,183400,14961526340,6430,6430,6430,6430,0
|
|
20240619,183300,14961526340,6430,6430,6430,6430,44120
|
|
20240619,183200,14961526340,6430,6430,6430,6430,0
|
|
20240619,183100,14961526340,6430,6430,6430,6430,0
|
|
20240619,183000,14961526340,6430,6430,6430,6430,0
|
|
20240619,182900,14961526340,6430,6430,6430,6430,0
|
|
20240619,182800,14961526340,6430,6430,6430,6430,0
|
|
20240619,182700,14961526340,6430,6430,6430,6430,0
|
|
20240619,182600,14961526340,6430,6430,6430,6430,0
|
|
20240619,182500,14961526340,6430,6430,6430,6430,0
|
|
20240619,182400,14961526340,6430,6430,6430,6430,0
|
|
20240619,182300,14961526340,6430,6430,6430,6430,0
|
|
20240619,182200,14961526340,6430,6430,6430,6430,0
|
|
20240619,182100,14961526340,6430,6430,6430,6430,0
|
|
20240619,182000,14961526340,6430,6430,6430,6430,0
|
|
20240619,181900,14961526340,6430,6430,6430,6430,0
|
|
20240619,181800,14961526340,6430,6430,6430,6430,0
|
|
20240619,181700,14961526340,6430,6430,6430,6430,0
|
|
20240619,181600,14961526340,6430,6430,6430,6430,0
|
|
20240619,181500,14961526340,6430,6430,6430,6430,0
|
|
20240619,181400,14961526340,6430,6430,6430,6430,0
|
|
20240619,181300,14961526340,6430,6430,6430,6430,0
|
|
20240619,181200,14961526340,6430,6430,6430,6430,0
|
|
20240619,181100,14961526340,6430,6430,6430,6430,0
|
|
20240619,181000,14961526340,6430,6430,6430,6430,0
|
|
20240619,180900,14961526340,6430,6430,6430,6430,0
|
|
20240619,180800,14961526340,6430,6430,6430,6430,0
|
|
20240619,180700,14961526340,6430,6430,6430,6430,0
|
|
20240619,180600,14961526340,6430,6430,6430,6430,0
|
|
20240619,180500,14961526340,6430,6430,6430,6430,0
|
|
20240619,180400,14961526340,6430,6430,6430,6430,0
|
|
20240619,180300,14961526340,6430,6430,6430,6430,44120
|
|
20240619,180200,14961526340,6430,6430,6430,6430,0
|
|
20240619,180100,14961526340,6430,6430,6430,6430,0
|
|
20240619,180000,14961526340,6430,6430,6430,6430,0
|
|
20240619,175900,14961526340,6430,6430,6430,6430,0
|
|
20240619,175800,14961526340,6430,6430,6430,6430,0
|
|
20240619,175700,14961526340,6430,6430,6430,6430,0
|
|
20240619,175600,14961526340,6430,6430,6430,6430,0
|
|
20240619,175500,14961526340,6430,6430,6430,6430,0
|
|
20240619,175400,14961526340,6430,6430,6430,6430,0
|
|
20240619,175300,14961526340,6430,6430,6430,6430,0
|
|
20240619,175200,14961526340,6430,6430,6430,6430,0
|
|
20240619,175100,14961526340,6430,6430,6430,6430,0
|
|
20240619,175000,14961526340,6430,6430,6430,6430,0
|
|
20240619,174900,14961526340,6430,6430,6430,6430,0
|
|
20240619,174800,14961526340,6430,6430,6430,6430,0
|
|
20240619,174700,14961526340,6430,6430,6430,6430,0
|
|
20240619,174600,14961526340,6430,6430,6430,6430,0
|
|
20240619,174500,14961526340,6430,6430,6430,6430,0
|
|
20240619,174400,14961526340,6430,6430,6430,6430,0
|
|
20240619,174300,14961526340,6430,6430,6430,6430,0
|
|
20240619,174200,14961526340,6430,6430,6430,6430,0
|
|
20240619,174100,14961526340,6430,6430,6430,6430,0
|
|
20240619,174000,14961526340,6430,6430,6430,6430,0
|
|
20240619,173900,14961526340,6430,6430,6430,6430,0
|
|
20240619,173800,14961526340,6430,6430,6430,6430,0
|
|
20240619,173700,14961526340,6430,6430,6430,6430,0
|
|
20240619,173600,14961526340,6430,6430,6430,6430,0
|
|
20240619,173500,14961526340,6430,6430,6430,6430,0
|
|
20240619,173400,14961526340,6430,6430,6430,6430,0
|
|
20240619,173300,14961526340,6430,6430,6430,6430,44120
|
|
20240619,173200,14961526340,6430,6430,6430,6430,0
|
|
20240619,173100,14961526340,6430,6430,6430,6430,0
|
|
20240619,173000,14961526340,6430,6430,6430,6430,0
|
|
20240619,172900,14961526340,6430,6430,6430,6430,0
|
|
20240619,172800,14961526340,6430,6430,6430,6430,0
|
|
20240619,172700,14961526340,6430,6430,6430,6430,0
|
|
20240619,172600,14961526340,6430,6430,6430,6430,0
|
|
20240619,172500,14961526340,6430,6430,6430,6430,0
|
|
20240619,172400,14961526340,6430,6430,6430,6430,0
|
|
20240619,172300,14961526340,6430,6430,6430,6430,0
|
|
20240619,172200,14961526340,6430,6430,6430,6430,0
|
|
20240619,172100,14961526340,6430,6430,6430,6430,0
|
|
20240619,172000,14961526340,6430,6430,6430,6430,0
|
|
20240619,171900,14961526340,6430,6430,6430,6430,0
|
|
20240619,171800,14961526340,6430,6430,6430,6430,0
|
|
20240619,171700,14961526340,6430,6430,6430,6430,0
|
|
20240619,171600,14961526340,6430,6430,6430,6430,0
|
|
20240619,171500,14961526340,6430,6430,6430,6430,0
|
|
20240619,171400,14961526340,6430,6430,6430,6430,0
|
|
20240619,171300,14961526340,6430,6430,6430,6430,0
|
|
20240619,171200,14961526340,6430,6430,6430,6430,0
|
|
20240619,171100,14961526340,6430,6430,6430,6430,0
|
|
20240619,171000,14961526340,6430,6430,6430,6430,0
|
|
20240619,170900,14961526340,6430,6430,6430,6430,0
|
|
20240619,170800,14961526340,6430,6430,6430,6430,0
|
|
20240619,170700,14961526340,6430,6430,6430,6430,0
|
|
20240619,170600,14961526340,6430,6430,6430,6430,0
|
|
20240619,170500,14961526340,6430,6430,6430,6430,0
|
|
20240619,170400,14961526340,6430,6430,6430,6430,0
|
|
20240619,170300,14961526340,6430,6430,6430,6430,44120
|
|
20240619,170200,14961526340,6430,6430,6430,6430,0
|
|
20240619,170100,14961526340,6430,6430,6430,6430,0
|
|
20240619,170000,14961526340,6430,6430,6430,6430,0
|
|
20240619,165900,14961526340,6430,6430,6430,6430,0
|
|
20240619,165800,14961526340,6430,6430,6430,6430,0
|
|
20240619,165700,14961526340,6430,6430,6430,6430,0
|
|
20240619,165600,14961526340,6430,6430,6430,6430,0
|
|
20240619,165500,14961526340,6430,6430,6430,6430,0
|
|
20240619,165400,14961526340,6430,6430,6430,6430,0
|
|
20240619,165300,14961526340,6430,6430,6430,6430,0
|
|
20240619,165200,14961526340,6430,6430,6430,6430,0
|
|
20240619,165100,14961526340,6430,6430,6430,6430,0
|
|
20240619,165000,14961526340,6430,6430,6430,6430,0
|
|
20240619,164900,14961526340,6430,6430,6430,6430,0
|
|
20240619,164800,14961526340,6430,6430,6430,6430,0
|
|
20240619,164700,14961526340,6430,6430,6430,6430,0
|
|
20240619,164600,14961526340,6430,6430,6430,6430,0
|
|
20240619,164500,14961526340,6430,6430,6430,6430,0
|
|
20240619,164400,14961526340,6430,6430,6430,6430,0
|
|
20240619,164300,14961526340,6430,6430,6430,6430,0
|
|
20240619,164200,14961526340,6430,6430,6430,6430,0
|
|
20240619,164100,14961526340,6430,6430,6430,6430,0
|
|
20240619,164000,14961526340,6430,6430,6430,6430,0
|
|
20240619,163900,14961526340,6430,6430,6430,6430,0
|
|
20240619,163800,14961526340,6430,6430,6430,6430,0
|
|
20240619,163700,14961526340,6430,6430,6430,6430,0
|
|
20240619,163600,14961526340,6430,6430,6430,6430,0
|
|
20240619,163500,14961526340,6430,6430,6430,6430,0
|
|
20240619,163400,14961526340,6430,6430,6430,6430,0
|
|
20240619,163300,14961526340,6430,6430,6430,6430,44120
|
|
20240619,163200,14961526340,6430,6430,6430,6430,0
|
|
20240619,163100,14961526340,6430,6430,6430,6430,0
|
|
20240619,163000,14961526340,6430,6430,6430,6430,0
|
|
20240619,162900,14961526340,6430,6430,6430,6430,0
|
|
20240619,162800,14961526340,6430,6430,6430,6430,0
|
|
20240619,162700,14961526340,6430,6430,6430,6430,0
|
|
20240619,162600,14961526340,6430,6430,6430,6430,0
|
|
20240619,162500,14961526340,6430,6430,6430,6430,0
|
|
20240619,162400,14961526340,6430,6430,6430,6430,0
|
|
20240619,162300,14961526340,6430,6430,6430,6430,0
|
|
20240619,162200,14961526340,6430,6430,6430,6430,0
|
|
20240619,162100,14961526340,6430,6430,6430,6430,0
|
|
20240619,162000,14961526340,6430,6430,6430,6430,0
|
|
20240619,161900,14961526340,6430,6430,6430,6430,0
|
|
20240619,161800,14961526340,6430,6430,6430,6430,0
|
|
20240619,161700,14961526340,6430,6430,6430,6430,0
|
|
20240619,161600,14961526340,6430,6430,6430,6430,0
|
|
20240619,161500,14961526340,6430,6430,6430,6430,0
|
|
20240619,161400,14961526340,6430,6430,6430,6430,0
|
|
20240619,161300,14961526340,6430,6430,6430,6430,0
|
|
20240619,161200,14961526340,6430,6430,6430,6430,0
|
|
20240619,161100,14961526340,6430,6430,6430,6430,0
|
|
20240619,161000,14961526340,6430,6430,6430,6430,0
|
|
20240619,160900,14961526340,6430,6430,6430,6430,0
|
|
20240619,160800,14961526340,6430,6430,6430,6430,0
|
|
20240619,160700,14961526340,6430,6430,6430,6430,0
|
|
20240619,160600,14961526340,6430,6430,6430,6430,0
|
|
20240619,160500,14961526340,6430,6430,6430,6430,0
|
|
20240619,160400,14961526340,6430,6430,6430,6430,0
|
|
20240619,160300,14961526340,6430,6430,6430,6430,44120
|
|
20240619,160200,14961526340,6430,6430,6430,6430,0
|
|
20240619,160100,14961526340,6430,6430,6430,6430,0
|
|
20240619,160000,14961526340,6430,6430,6430,6430,0
|
|
20240619,155900,14961526340,6430,6430,6430,6430,0
|
|
20240619,155800,14961526340,6430,6430,6430,6430,0
|
|
20240619,155700,14961526340,6430,6430,6430,6430,0
|
|
20240619,155600,14961526340,6430,6430,6430,6430,0
|
|
20240619,155500,14961526340,6430,6430,6430,6430,0
|
|
20240619,155400,14961526340,6430,6430,6430,6430,0
|
|
20240619,155300,14961526340,6430,6430,6430,6430,0
|
|
20240619,155200,14961526340,6430,6430,6430,6430,0
|
|
20240619,155100,14961526340,6430,6430,6430,6430,0
|
|
20240619,155000,14961526340,6430,6430,6430,6430,0
|
|
20240619,154900,14961526340,6430,6430,6430,6430,0
|
|
20240619,154800,14961526340,6430,6430,6430,6430,0
|
|
20240619,154700,14961526340,6430,6430,6430,6430,0
|
|
20240619,154600,14961526340,6430,6430,6430,6430,0
|
|
20240619,154500,14961526340,6430,6430,6430,6430,0
|
|
20240619,154400,14961526340,6430,6430,6430,6430,0
|
|
20240619,154300,14961526340,6430,6430,6430,6430,0
|
|
20240619,154200,14961526340,6430,6430,6430,6430,0
|
|
20240619,154100,14961526340,6430,6430,6430,6430,0
|
|
20240619,154000,14961526340,6430,6430,6430,6430,0
|
|
20240619,153900,14961526340,6430,6430,6430,6430,0
|
|
20240619,153800,14961526340,6430,6430,6430,6430,0
|
|
20240619,153700,14961526340,6430,6430,6430,6430,0
|
|
20240619,153600,14961526340,6430,6430,6430,6430,0
|
|
20240619,153500,14961526340,6430,6430,6430,6430,0
|
|
20240619,153400,14961526340,6430,6430,6430,6430,0
|
|
20240619,153300,14961526340,6430,6430,6430,6430,44120
|
|
20240619,153200,14961526340,6430,6430,6430,6430,0
|
|
20240619,153100,14961526340,6430,6430,6430,6430,0
|
|
20240619,153000,14961526340,6430,6430,6430,6430,44120
|
|
20240619,152900,14677834740,6410,6410,6410,6410,0
|
|
20240619,152800,14677834740,6410,6410,6410,6410,0
|
|
20240619,152700,14677834740,6410,6410,6410,6410,0
|
|
20240619,152600,14677834740,6410,6410,6410,6410,0
|
|
20240619,152500,14677834740,6410,6410,6410,6410,0
|
|
20240619,152400,14677834740,6410,6410,6410,6410,0
|
|
20240619,152300,14677834740,6410,6410,6410,6410,0
|
|
20240619,152200,14677834740,6410,6410,6410,6410,0
|
|
20240619,152100,14677834740,6410,6410,6410,6410,0
|
|
20240619,152000,14677834740,6410,6410,6410,6410,0
|
|
20240619,151900,14677834740,6410,6410,6420,6390,7783
|
|
20240619,151800,14628003380,6420,6410,6430,6400,12579
|
|
20240619,151700,14547272410,6410,6400,6410,6400,1390
|
|
20240619,151600,14538368940,6400,6400,6410,6400,9976
|
|
20240619,151500,14474441390,6400,6410,6410,6400,2637
|
|
20240619,151400,14457556350,6410,6410,6420,6410,2802
|
|
20240619,151300,14439595290,6400,6390,6400,6390,2825
|
|
20240619,151200,14421516500,6400,6390,6400,6390,1604
|
|
20240619,151100,14411265280,6390,6380,6410,6380,1615
|
|
20240619,151000,14400948250,6380,6420,6420,6380,17395
|
|
20240619,150900,14289820020,6390,6390,6420,6390,5477
|
|
20240619,150800,14254750820,6400,6410,6410,6390,4214
|
|
20240619,150700,14227780670,6410,6410,6410,6400,314
|
|
20240619,150600,14225770000,6410,6410,6410,6400,59
|
|
20240619,150500,14225391920,6400,6400,6410,6390,10262
|
|
20240619,150400,14159746890,6420,6410,6420,6400,2470
|
|
20240619,150300,14143909150,6410,6390,6410,6390,2257
|
|
20240619,150200,14129473300,6390,6410,6410,6390,10404
|
|
20240619,150100,14062920400,6410,6410,6420,6400,7496
|
|
20240619,150000,14014871010,6420,6410,6420,6410,1698
|
|
20240619,145900,14003981110,6410,6420,6420,6410,405
|
|
20240619,145800,14001382360,6420,6420,6420,6410,615
|
|
20240619,145700,13997435510,6420,6440,6440,6400,17779
|
|
20240619,145600,13883360020,6440,6420,6440,6420,3095
|
|
20240619,145500,13863477470,6420,6410,6420,6410,3031
|
|
20240619,145400,13844028750,6420,6410,6420,6410,871
|
|
20240619,145300,13838445630,6420,6410,6420,6410,4296
|
|
20240619,145200,13810908130,6410,6420,6420,6410,2838
|
|
20240619,145100,13792716370,6410,6410,6420,6410,2167
|
|
20240619,145000,13778825880,6410,6410,6420,6410,1764
|
|
20240619,144900,13767517690,6410,6430,6430,6410,5781
|
|
20240619,144800,13730434570,6430,6420,6430,6420,1531
|
|
20240619,144700,13720596170,6420,6420,6430,6410,1469
|
|
20240619,144600,13711167360,6420,6420,6430,6420,2720
|
|
20240619,144500,13693704940,6430,6430,6430,6420,159
|
|
20240619,144400,13692682810,6440,6440,6440,6420,1361
|
|
20240619,144300,13683930490,6440,6430,6440,6430,1632
|
|
20240619,144200,13673423980,6440,6430,6440,6420,2540
|
|
20240619,144100,13657092760,6430,6430,6440,6420,2475
|
|
20240619,144000,13641172750,6430,6420,6430,6420,1834
|
|
20240619,143900,13629381300,6420,6430,6430,6420,1318
|
|
20240619,143800,13620919400,6430,6430,6440,6420,931
|
|
20240619,143700,13614932860,6440,6430,6440,6420,622
|
|
20240619,143600,13610930020,6440,6410,6440,6410,1599
|
|
20240619,143500,13600677580,6430,6420,6430,6410,3997
|
|
20240619,143400,13575030000,6410,6410,6420,6410,2918
|
|
20240619,143300,13556302780,6410,6430,6430,6400,14224
|
|
20240619,143200,13465186540,6430,6440,6440,6430,113
|
|
20240619,143100,13464459830,6440,6440,6440,6420,715
|
|
20240619,143000,13459868840,6430,6450,6450,6410,10308
|
|
20240619,142900,13393772260,6440,6430,6450,6420,1445
|
|
20240619,142800,13384485180,6430,6430,6450,6410,14255
|
|
20240619,142700,13292951540,6440,6430,6450,6420,3002
|
|
20240619,142600,13273647680,6440,6420,6440,6420,2513
|
|
20240619,142500,13257511270,6420,6450,6450,6420,10895
|
|
20240619,142400,13187486180,6450,6440,6450,6440,1831
|
|
20240619,142300,13175679800,6440,6440,6450,6440,2690
|
|
20240619,142200,13158356190,6440,6430,6440,6430,1092
|
|
20240619,142100,13151334600,6430,6430,6430,6430,579
|
|
20240619,142000,13147611630,6430,6430,6430,6430,381
|
|
20240619,141900,13145161800,6440,6420,6440,6420,3674
|
|
20240619,141800,13121545020,6430,6440,6440,6420,8081
|
|
20240619,141700,13069627060,6440,6430,6440,6430,4704
|
|
20240619,141600,13039370300,6440,6440,6440,6430,2244
|
|
20240619,141500,13024931460,6440,6450,6460,6440,3639
|
|
20240619,141400,13001491020,6450,6450,6460,6450,524
|
|
20240619,141300,12998110570,6460,6460,6460,6450,1301
|
|
20240619,141200,12989711610,6450,6450,6450,6440,1539
|
|
20240619,141100,12979785360,6440,6440,6450,6440,639
|
|
20240619,141000,12975669180,6430,6450,6450,6430,1567
|
|
20240619,140900,12965591440,6440,6440,6440,6440,365
|
|
20240619,140800,12963240840,6440,6440,6450,6440,1573
|
|
20240619,140700,12953110690,6450,6450,6450,6440,1393
|
|
20240619,140600,12944126830,6450,6450,6450,6440,45
|
|
20240619,140500,12943836840,6450,6440,6450,6440,754
|
|
20240619,140400,12938981040,6440,6430,6450,6430,1173
|
|
20240619,140300,12931435420,6430,6430,6430,6430,6556
|
|
20240619,140200,12889280340,6430,6450,6450,6430,2007
|
|
20240619,140100,12876358760,6460,6460,6460,6440,377
|
|
20240619,140000,12873927890,6460,6460,6460,6430,14139
|
|
20240619,135900,12782921940,6450,6460,6460,6450,594
|
|
20240619,135800,12779089410,6470,6460,6470,6460,981
|
|
20240619,135700,12772751630,6460,6460,6470,6430,4132
|
|
20240619,135600,12746114910,6470,6460,6470,6450,2336
|
|
20240619,135500,12731045390,6460,6460,6470,6440,1910
|
|
20240619,135400,12718726400,6460,6450,6460,6450,1326
|
|
20240619,135300,12710168260,6470,6430,6470,6430,14665
|
|
20240619,135200,12615712600,6430,6430,6440,6420,3731
|
|
20240619,135100,12591744840,6430,6450,6450,6420,19350
|
|
20240619,135000,12467242370,6450,6450,6450,6440,1810
|
|
20240619,134900,12455585050,6450,6440,6450,6440,721
|
|
20240619,134800,12450936450,6450,6450,6460,6450,2072
|
|
20240619,134700,12437571940,6450,6460,6460,6450,2238
|
|
20240619,134600,12423133960,6470,6470,6470,6470,41
|
|
20240619,134500,12422868690,6470,6480,6480,6460,1325
|
|
20240619,134400,12414305490,6460,6470,6470,6460,7675
|
|
20240619,134300,12364716190,6470,6460,6470,6460,3762
|
|
20240619,134200,12340404010,6470,6470,6470,6450,8474
|
|
20240619,134100,12285736810,6460,6470,6470,6460,3697
|
|
20240619,134000,12261847280,6470,6460,6470,6460,3876
|
|
20240619,133900,12236778140,6470,6470,6480,6460,3386
|
|
20240619,133800,12214873060,6480,6480,6490,6470,1841
|
|
20240619,133700,12202958890,6480,6480,6490,6480,1735
|
|
20240619,133600,12191715990,6470,6490,6490,6470,1341
|
|
20240619,133500,12183026410,6480,6480,6500,6480,664
|
|
20240619,133400,12178716830,6480,6480,6490,6480,961
|
|
20240619,133300,12172487950,6480,6470,6480,6470,760
|
|
20240619,133200,12167567790,6470,6460,6470,6460,530
|
|
20240619,133100,12164139000,6460,6460,6470,6460,518
|
|
20240619,133000,12160792690,6460,6460,6470,6460,1998
|
|
20240619,132900,12147876510,6460,6470,6470,6450,4288
|
|
20240619,132800,12120197080,6460,6470,6470,6460,6197
|
|
20240619,132700,12080164210,6470,6470,6480,6470,1007
|
|
20240619,132600,12073648900,6460,6460,6470,6460,678
|
|
20240619,132500,12069265700,6470,6470,6470,6460,2480
|
|
20240619,132400,12053237790,6470,6480,6480,6460,881
|
|
20240619,132300,12047539410,6480,6470,6480,6460,940
|
|
20240619,132200,12041458580,6470,6470,6470,6460,1972
|
|
20240619,132100,12028714840,6470,6460,6470,6460,1151
|
|
20240619,132000,12021275000,6460,6470,6470,6450,5980
|
|
20240619,131900,11982643040,6460,6470,6470,6460,899
|
|
20240619,131800,11976830460,6470,6490,6490,6460,19020
|
|
20240619,131700,11853888970,6470,6470,6490,6470,2826
|
|
20240619,131600,11835588960,6480,6490,6490,6470,5510
|
|
20240619,131500,11799881660,6490,6500,6500,6490,1780
|
|
20240619,131400,11788327710,6490,6480,6500,6480,3296
|
|
20240619,131300,11766956100,6490,6490,6500,6480,1838
|
|
20240619,131200,11755025880,6490,6500,6500,6480,3135
|
|
20240619,131100,11734681990,6490,6500,6510,6490,6868
|
|
20240619,131000,11690089290,6500,6510,6510,6500,1455
|
|
20240619,130900,11680630850,6510,6510,6510,6500,1096
|
|
20240619,130800,11673506560,6510,6510,6520,6500,1490
|
|
20240619,130700,11663812110,6500,6510,6510,6500,1050
|
|
20240619,130600,11656983680,6510,6500,6510,6500,1027
|
|
20240619,130500,11650303840,6500,6510,6520,6500,308
|
|
20240619,130400,11648298870,6510,6500,6510,6500,1182
|
|
20240619,130300,11640604850,6510,6510,6510,6500,503
|
|
20240619,130200,11637330600,6510,6510,6520,6510,258
|
|
20240619,130100,11635650990,6520,6510,6520,6500,520
|
|
20240619,130000,11632265760,6500,6520,6520,6500,1043
|
|
20240619,125900,11625486240,6500,6530,6540,6500,8894
|
|
20240619,125800,11567578120,6530,6540,6540,6510,10715
|
|
20240619,125700,11497607860,6540,6540,6540,6530,1153
|
|
20240619,125600,11490070960,6530,6550,6560,6530,17306
|
|
20240619,125500,11376651360,6560,6520,6560,6520,23994
|
|
20240619,125400,11219694950,6520,6470,6520,6470,22697
|
|
20240619,125300,11072161310,6470,6480,6490,6470,1891
|
|
20240619,125200,11059908010,6480,6480,6490,6480,631
|
|
20240619,125100,11055818520,6480,6490,6490,6480,1409
|
|
20240619,125000,11046687990,6470,6480,6490,6460,4206
|
|
20240619,124900,11019433280,6480,6480,6480,6470,917
|
|
20240619,124800,11013495090,6480,6480,6480,6470,1022
|
|
20240619,124700,11006872750,6480,6470,6480,6460,2837
|
|
20240619,124600,10988528620,6480,6480,6480,6470,6438
|
|
20240619,124500,10946873630,6480,6480,6490,6470,3648
|
|
20240619,124400,10923236580,6490,6490,6490,6480,1659
|
|
20240619,124300,10912471690,6490,6490,6500,6480,3721
|
|
20240619,124200,10888332370,6500,6490,6500,6490,961
|
|
20240619,124100,10882095380,6500,6490,6500,6490,951
|
|
20240619,124000,10875921220,6500,6490,6500,6490,2044
|
|
20240619,123900,10862655620,6500,6500,6500,6490,3141
|
|
20240619,123800,10842245680,6500,6490,6500,6490,1210
|
|
20240619,123700,10834392670,6500,6480,6500,6480,3149
|
|
20240619,123600,10813972780,6480,6480,6480,6480,1360
|
|
20240619,123500,10805159980,6480,6490,6490,6470,1211
|
|
20240619,123400,10797311430,6490,6480,6490,6480,965
|
|
20240619,123300,10791056680,6490,6490,6490,6480,1059
|
|
20240619,123200,10784184010,6490,6480,6490,6480,625
|
|
20240619,123100,10780133000,6490,6490,6490,6490,7
|
|
20240619,123000,10780087570,6490,6480,6490,6470,605
|
|
20240619,122900,10776169660,6480,6480,6490,6470,3027
|
|
20240619,122800,10756555300,6480,6490,6490,6480,610
|
|
20240619,122700,10752599500,6490,6490,6490,6480,71
|
|
20240619,122600,10752139150,6490,6470,6490,6470,1869
|
|
20240619,122500,10740032420,6470,6480,6480,6470,3169
|
|
20240619,122400,10719501730,6480,6490,6490,6480,1201
|
|
20240619,122300,10711718750,6490,6490,6490,6480,975
|
|
20240619,122200,10705393410,6480,6490,6490,6480,93
|
|
20240619,122100,10704790260,6490,6490,6500,6490,1069
|
|
20240619,122000,10697852400,6480,6480,6490,6480,580
|
|
20240619,121900,10694093320,6480,6490,6490,6480,277
|
|
20240619,121800,10692296860,6490,6490,6490,6480,911
|
|
20240619,121700,10686384510,6490,6470,6490,6470,3068
|
|
20240619,121600,10666475630,6470,6480,6490,6470,1762
|
|
20240619,121500,10655065780,6480,6480,6490,6470,3356
|
|
20240619,121400,10633340480,6480,6480,6490,6480,1204
|
|
20240619,121300,10625538550,6490,6490,6490,6480,3785
|
|
20240619,121200,10600981850,6490,6480,6500,6470,4965
|
|
20240619,121100,10568789110,6490,6490,6500,6490,4387
|
|
20240619,121000,10540312400,6490,6500,6500,6480,786
|
|
20240619,120900,10535204910,6480,6470,6480,6470,4366
|
|
20240619,120800,10506941540,6480,6490,6510,6480,3702
|
|
20240619,120700,10482948220,6480,6490,6510,6480,3131
|
|
20240619,120600,10462645900,6490,6490,6510,6480,2273
|
|
20240619,120500,10447910130,6510,6500,6520,6480,4528
|
|
20240619,120400,10418519510,6510,6520,6530,6490,3155
|
|
20240619,120300,10398004760,6530,6530,6530,6490,2911
|
|
20240619,120200,10379060910,6500,6530,6540,6500,4679
|
|
20240619,120100,10348563380,6530,6530,6540,6530,1555
|
|
20240619,120000,10338402560,6520,6530,6530,6510,530
|
|
20240619,115900,10334949750,6530,6530,6530,6500,7569
|
|
20240619,115800,10285647680,6530,6540,6540,6530,3234
|
|
20240619,115700,10264510870,6540,6540,6540,6530,2225
|
|
20240619,115600,10249959380,6540,6530,6550,6530,7294
|
|
20240619,115500,10202208170,6540,6520,6550,6520,3591
|
|
20240619,115400,10178731890,6520,6510,6520,6510,2569
|
|
20240619,115300,10161988710,6510,6510,6510,6500,689
|
|
20240619,115200,10157503420,6500,6500,6510,6500,1319
|
|
20240619,115100,10148929390,6500,6490,6500,6490,1227
|
|
20240619,115000,10140964170,6490,6500,6510,6490,5156
|
|
20240619,114900,10107464000,6510,6510,6510,6500,4877
|
|
20240619,114800,10075739110,6510,6530,6530,6510,3455
|
|
20240619,114700,10053206160,6530,6540,6550,6530,2622
|
|
20240619,114600,10036062410,6550,6550,6550,6530,2472
|
|
20240619,114500,10019901430,6550,6550,6560,6540,5135
|
|
20240619,114400,9986271210,6560,6540,6560,6530,13235
|
|
20240619,114300,9899602050,6550,6540,6550,6520,6898
|
|
20240619,114200,9854515260,6540,6510,6550,6510,33755
|
|
20240619,114100,9633961420,6500,6500,6510,6490,8933
|
|
20240619,114000,9575890090,6500,6510,6510,6480,7548
|
|
20240619,113900,9526816030,6510,6470,6510,6470,7248
|
|
20240619,113800,9479780820,6470,6470,6470,6460,5992
|
|
20240619,113700,9441035650,6480,6480,6480,6470,4053
|
|
20240619,113600,9414802920,6490,6500,6500,6470,8430
|
|
20240619,113500,9360192230,6500,6500,6510,6500,1099
|
|
20240619,113400,9353048610,6510,6520,6520,6510,1924
|
|
20240619,113300,9340519090,6510,6520,6520,6510,291
|
|
20240619,113200,9338623360,6520,6510,6530,6510,2397
|
|
20240619,113100,9322994530,6510,6520,6520,6510,3849
|
|
20240619,113000,9297899570,6510,6500,6520,6490,5807
|
|
20240619,112900,9260131590,6500,6500,6510,6500,2311
|
|
20240619,112800,9245103750,6490,6510,6510,6490,5146
|
|
20240619,112700,9211622710,6500,6500,6510,6490,2886
|
|
20240619,112600,9192868680,6480,6470,6510,6470,3432
|
|
20240619,112500,9170594950,6450,6470,6500,6450,18934
|
|
20240619,112400,9048152280,6470,6460,6470,6460,4494
|
|
20240619,112300,9019118790,6460,6470,6480,6460,6102
|
|
20240619,112200,8979668420,6470,6480,6480,6460,11300
|
|
20240619,112100,8906601370,6480,6480,6490,6470,4074
|
|
20240619,112000,8880216330,6480,6470,6490,6470,3060
|
|
20240619,111900,8860393960,6470,6480,6480,6470,7098
|
|
20240619,111800,8814433330,6480,6490,6490,6480,4175
|
|
20240619,111700,8787366000,6490,6500,6500,6490,1179
|
|
20240619,111600,8779703070,6490,6490,6490,6480,797
|
|
20240619,111500,8774532960,6490,6490,6490,6480,1503
|
|
20240619,111400,8764781490,6490,6500,6500,6480,2723
|
|
20240619,111300,8747108630,6500,6500,6500,6490,441
|
|
20240619,111200,8744242680,6500,6500,6500,6500,1237
|
|
20240619,111100,8736202180,6510,6510,6510,6500,7449
|
|
20240619,111000,8687770670,6510,6510,6520,6510,399
|
|
20240619,110900,8685171900,6520,6520,6520,6510,2280
|
|
20240619,110800,8670315630,6520,6510,6520,6500,2788
|
|
20240619,110700,8652176010,6530,6530,6540,6520,10613
|
|
20240619,110600,8582879450,6530,6520,6540,6520,5739
|
|
20240619,110500,8545402120,6520,6500,6540,6490,9573
|
|
20240619,110400,8483034770,6500,6500,6500,6490,969
|
|
20240619,110300,8476736340,6500,6500,6500,6490,2037
|
|
20240619,110200,8463510680,6490,6500,6500,6490,727
|
|
20240619,110100,8458788620,6500,6500,6510,6490,1506
|
|
20240619,110000,8448999980,6510,6500,6510,6500,2298
|
|
20240619,105900,8434060590,6500,6490,6500,6490,2226
|
|
20240619,105800,8419603840,6490,6500,6500,6490,608
|
|
20240619,105700,8415654650,6500,6510,6510,6490,2580
|
|
20240619,105600,8398888670,6500,6500,6510,6500,2585
|
|
20240619,105500,8382081360,6510,6490,6510,6480,11558
|
|
20240619,105400,8306997970,6490,6480,6490,6480,941
|
|
20240619,105300,8300897840,6480,6480,6490,6480,2098
|
|
20240619,105200,8287301270,6480,6490,6500,6470,11911
|
|
20240619,105100,8210125550,6500,6500,6510,6490,4737
|
|
20240619,105000,8179348060,6500,6490,6510,6490,3665
|
|
20240619,104900,8155539500,6490,6500,6510,6490,11063
|
|
20240619,104800,8083673770,6500,6520,6520,6500,6129
|
|
20240619,104700,8043819610,6510,6520,6530,6510,4653
|
|
20240619,104600,8013500930,6520,6510,6520,6500,3745
|
|
20240619,104500,7989135680,6510,6520,6530,6510,7809
|
|
20240619,104400,7938236760,6520,6540,6540,6520,2582
|
|
20240619,104300,7921386410,6540,6510,6540,6510,13106
|
|
20240619,104200,7835857930,6520,6520,6540,6510,1629
|
|
20240619,104100,7825231290,6540,6550,6550,6500,19745
|
|
20240619,104000,7696323190,6550,6540,6550,6530,5518
|
|
20240619,103900,7660241310,6540,6550,6560,6530,12175
|
|
20240619,103800,7580646600,6550,6570,6580,6530,22427
|
|
20240619,103700,7433617090,6570,6560,6580,6550,24173
|
|
20240619,103600,7274818320,6560,6500,6580,6500,43218
|
|
20240619,103500,6991627810,6500,6520,6520,6500,1882
|
|
20240619,103400,6979377690,6510,6520,6520,6510,2428
|
|
20240619,103300,6963566010,6510,6500,6520,6500,3113
|
|
20240619,103200,6943315350,6510,6520,6520,6500,11085
|
|
20240619,103100,6871207870,6520,6520,6530,6510,6825
|
|
20240619,103000,6826720630,6530,6540,6550,6530,13768
|
|
20240619,102900,6736718470,6540,6530,6540,6520,3353
|
|
20240619,102800,6714821260,6520,6510,6530,6510,1741
|
|
20240619,102700,6703472560,6510,6510,6510,6500,934
|
|
20240619,102600,6697395480,6510,6510,6520,6500,2599
|
|
20240619,102500,6680485530,6520,6510,6520,6500,2193
|
|
20240619,102400,6666202630,6510,6540,6540,6510,9360
|
|
20240619,102300,6605154880,6540,6530,6540,6530,7678
|
|
20240619,102200,6554942250,6530,6510,6530,6500,6832
|
|
20240619,102100,6510359680,6520,6510,6520,6500,2144
|
|
20240619,102000,6496400410,6510,6540,6540,6510,15617
|
|
20240619,101900,6394491220,6530,6510,6540,6500,34754
|
|
20240619,101800,6167942620,6500,6500,6510,6500,5629
|
|
20240619,101700,6131354010,6500,6500,6510,6490,3476
|
|
20240619,101600,6108757850,6500,6500,6510,6490,9096
|
|
20240619,101500,6049633320,6500,6480,6500,6480,4423
|
|
20240619,101400,6020927590,6490,6470,6490,6460,5742
|
|
20240619,101300,5983743640,6480,6480,6480,6470,844
|
|
20240619,101200,5978279530,6480,6500,6500,6480,3131
|
|
20240619,101100,5957945580,6500,6500,6510,6500,5048
|
|
20240619,101000,5925122330,6500,6500,6510,6500,2659
|
|
20240619,100900,5907819300,6490,6490,6510,6480,8322
|
|
20240619,100800,5853758260,6480,6480,6480,6470,2355
|
|
20240619,100700,5838512960,6480,6480,6480,6470,1628
|
|
20240619,100600,5827973630,6480,6500,6500,6470,2824
|
|
20240619,100500,5809677280,6500,6470,6500,6470,10022
|
|
20240619,100400,5744796010,6470,6500,6500,6470,13239
|
|
20240619,100300,5658917740,6500,6510,6510,6500,4256
|
|
20240619,100200,5631249980,6510,6520,6530,6500,7507
|
|
20240619,100100,5582330700,6520,6510,6530,6510,4529
|
|
20240619,100000,5552797550,6510,6520,6530,6510,5509
|
|
20240619,095900,5516902680,6520,6520,6530,6520,10974
|
|
20240619,095800,5445298040,6520,6520,6530,6510,8312
|
|
20240619,095700,5391125640,6520,6500,6520,6490,9693
|
|
20240619,095600,5328081960,6500,6480,6500,6480,3759
|
|
20240619,095500,5303696050,6490,6490,6500,6480,5599
|
|
20240619,095400,5267404990,6500,6490,6500,6480,2764
|
|
20240619,095300,5249483690,6480,6490,6500,6480,2100
|
|
20240619,095200,5235852980,6490,6490,6500,6480,1870
|
|
20240619,095100,5223717950,6490,6490,6500,6490,3217
|
|
20240619,095000,5202838610,6490,6510,6520,6490,4606
|
|
20240619,094900,5172862870,6520,6520,6530,6520,12043
|
|
20240619,094800,5094270810,6510,6500,6540,6500,37737
|
|
20240619,094700,4848143850,6510,6470,6520,6470,22583
|
|
20240619,094600,4701314280,6470,6460,6490,6460,2692
|
|
20240619,094500,4683890130,6470,6460,6470,6460,9764
|
|
20240619,094400,4620775670,6470,6460,6470,6460,2412
|
|
20240619,094300,4605189080,6460,6450,6460,6440,12461
|
|
20240619,094200,4524835650,6460,6460,6470,6450,6891
|
|
20240619,094100,4480319610,6460,6480,6480,6460,5434
|
|
20240619,094000,4445153920,6480,6480,6500,6480,10722
|
|
20240619,093900,4375601040,6490,6500,6510,6470,8324
|
|
20240619,093800,4321640220,6500,6490,6520,6450,37697
|
|
20240619,093700,4076499030,6490,6440,6490,6430,20186
|
|
20240619,093600,3946109980,6440,6440,6440,6430,1676
|
|
20240619,093500,3935325180,6440,6440,6440,6430,2193
|
|
20240619,093400,3921211090,6420,6440,6440,6420,3063
|
|
20240619,093300,3901507190,6430,6430,6440,6420,3433
|
|
20240619,093200,3879435640,6430,6430,6450,6430,7618
|
|
20240619,093100,3830356960,6440,6430,6450,6430,4385
|
|
20240619,093000,3802117200,6420,6440,6440,6420,4783
|
|
20240619,092900,3771351400,6430,6440,6450,6430,6011
|
|
20240619,092800,3732638960,6440,6410,6440,6410,10871
|
|
20240619,092700,3662780990,6400,6410,6410,6400,3542
|
|
20240619,092600,3640106870,6410,6360,6410,6360,5169
|
|
20240619,092500,3607035260,6360,6400,6410,6360,10818
|
|
20240619,092400,3538088630,6400,6390,6410,6370,3716
|
|
20240619,092300,3514348600,6400,6400,6420,6390,5971
|
|
20240619,092200,3476120290,6390,6360,6390,6350,3225
|
|
20240619,092100,3455577900,6350,6360,6370,6350,7773
|
|
20240619,092000,3406160510,6360,6370,6390,6360,23565
|
|
20240619,091900,3256167750,6370,6370,6390,6370,9520
|
|
20240619,091800,3195479270,6370,6380,6380,6360,19261
|
|
20240619,091700,3072752220,6380,6390,6390,6370,9290
|
|
20240619,091600,3013472130,6390,6390,6390,6370,21390
|
|
20240619,091500,2876973760,6390,6400,6410,6380,14694
|
|
20240619,091400,2782996270,6410,6420,6420,6390,18023
|
|
20240619,091300,2667526230,6420,6460,6460,6420,8404
|
|
20240619,091200,2613437770,6450,6400,6470,6400,10236
|
|
20240619,091100,2547427810,6420,6400,6420,6400,22203
|
|
20240619,091000,2405182740,6400,6430,6450,6390,25046
|
|
20240619,090900,2244531210,6430,6450,6450,6430,16063
|
|
20240619,090800,2141120270,6440,6480,6480,6440,25623
|
|
20240619,090700,1975665450,6480,6490,6510,6470,32434
|
|
20240619,090600,1765245850,6480,6480,6490,6460,19265
|
|
20240619,090500,1640496020,6480,6490,6490,6460,11510
|
|
20240619,090400,1565932780,6490,6460,6500,6460,27291
|
|
20240619,090300,1389065720,6460,6450,6470,6450,20586
|
|
20240619,090200,1256110110,6450,6490,6490,6450,36693
|
|
20240619,090100,1018513750,6500,6480,6510,6480,65389
|
|
20240619,090000,593869410,6480,6430,6500,6420,86140
|