753 lines
40 KiB
CSV
753 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,213000,14584857420,17440,17440,17440,17440,4426
|
|
20240604,212900,14584857420,17440,17440,17440,17440,0
|
|
20240604,212800,14584857420,17440,17440,17440,17440,0
|
|
20240604,212700,14584857420,17440,17440,17440,17440,0
|
|
20240604,212600,14584857420,17440,17440,17440,17440,0
|
|
20240604,212500,14584857420,17440,17440,17440,17440,0
|
|
20240604,212400,14584857420,17440,17440,17440,17440,0
|
|
20240604,212300,14584857420,17440,17440,17440,17440,0
|
|
20240604,212200,14584857420,17440,17440,17440,17440,0
|
|
20240604,212100,14584857420,17440,17440,17440,17440,0
|
|
20240604,212000,14584857420,17440,17440,17440,17440,0
|
|
20240604,211900,14584857420,17440,17440,17440,17440,0
|
|
20240604,211800,14584857420,17440,17440,17440,17440,0
|
|
20240604,211700,14584857420,17440,17440,17440,17440,0
|
|
20240604,211600,14584857420,17440,17440,17440,17440,0
|
|
20240604,211500,14584857420,17440,17440,17440,17440,0
|
|
20240604,211400,14584857420,17440,17440,17440,17440,0
|
|
20240604,211300,14584857420,17440,17440,17440,17440,0
|
|
20240604,211200,14584857420,17440,17440,17440,17440,0
|
|
20240604,211100,14584857420,17440,17440,17440,17440,0
|
|
20240604,211000,14584857420,17440,17440,17440,17440,0
|
|
20240604,210900,14584857420,17440,17440,17440,17440,0
|
|
20240604,210800,14584857420,17440,17440,17440,17440,0
|
|
20240604,210700,14584857420,17440,17440,17440,17440,0
|
|
20240604,210600,14584857420,17440,17440,17440,17440,0
|
|
20240604,210500,14584857420,17440,17440,17440,17440,0
|
|
20240604,210400,14584857420,17440,17440,17440,17440,0
|
|
20240604,210300,14584857420,17440,17440,17440,17440,0
|
|
20240604,210200,14584857420,17440,17440,17440,17440,0
|
|
20240604,210100,14584857420,17440,17440,17440,17440,0
|
|
20240604,210000,14584857420,17440,17440,17440,17440,4426
|
|
20240604,205900,14584857420,17440,17440,17440,17440,0
|
|
20240604,205800,14584857420,17440,17440,17440,17440,0
|
|
20240604,205700,14584857420,17440,17440,17440,17440,0
|
|
20240604,205600,14584857420,17440,17440,17440,17440,0
|
|
20240604,205500,14584857420,17440,17440,17440,17440,0
|
|
20240604,205400,14584857420,17440,17440,17440,17440,0
|
|
20240604,205300,14584857420,17440,17440,17440,17440,0
|
|
20240604,205200,14584857420,17440,17440,17440,17440,0
|
|
20240604,205100,14584857420,17440,17440,17440,17440,0
|
|
20240604,205000,14584857420,17440,17440,17440,17440,0
|
|
20240604,204900,14584857420,17440,17440,17440,17440,0
|
|
20240604,204800,14584857420,17440,17440,17440,17440,0
|
|
20240604,204700,14584857420,17440,17440,17440,17440,0
|
|
20240604,204600,14584857420,17440,17440,17440,17440,0
|
|
20240604,204500,14584857420,17440,17440,17440,17440,0
|
|
20240604,204400,14584857420,17440,17440,17440,17440,0
|
|
20240604,204300,14584857420,17440,17440,17440,17440,0
|
|
20240604,204200,14584857420,17440,17440,17440,17440,0
|
|
20240604,204100,14584857420,17440,17440,17440,17440,0
|
|
20240604,204000,14584857420,17440,17440,17440,17440,0
|
|
20240604,203900,14584857420,17440,17440,17440,17440,0
|
|
20240604,203800,14584857420,17440,17440,17440,17440,0
|
|
20240604,203700,14584857420,17440,17440,17440,17440,0
|
|
20240604,203600,14584857420,17440,17440,17440,17440,0
|
|
20240604,203500,14584857420,17440,17440,17440,17440,0
|
|
20240604,203400,14584857420,17440,17440,17440,17440,0
|
|
20240604,203300,14584857420,17440,17440,17440,17440,0
|
|
20240604,203200,14584857420,17440,17440,17440,17440,0
|
|
20240604,203100,14584857420,17440,17440,17440,17440,0
|
|
20240604,203000,14584857420,17440,17440,17440,17440,4426
|
|
20240604,202900,14584857420,17440,17440,17440,17440,0
|
|
20240604,202800,14584857420,17440,17440,17440,17440,0
|
|
20240604,202700,14584857420,17440,17440,17440,17440,0
|
|
20240604,202600,14584857420,17440,17440,17440,17440,0
|
|
20240604,202500,14584857420,17440,17440,17440,17440,0
|
|
20240604,202400,14584857420,17440,17440,17440,17440,0
|
|
20240604,202300,14584857420,17440,17440,17440,17440,0
|
|
20240604,202200,14584857420,17440,17440,17440,17440,0
|
|
20240604,202100,14584857420,17440,17440,17440,17440,0
|
|
20240604,202000,14584857420,17440,17440,17440,17440,0
|
|
20240604,201900,14584857420,17440,17440,17440,17440,0
|
|
20240604,201800,14584857420,17440,17440,17440,17440,0
|
|
20240604,201700,14584857420,17440,17440,17440,17440,0
|
|
20240604,201600,14584857420,17440,17440,17440,17440,0
|
|
20240604,201500,14584857420,17440,17440,17440,17440,0
|
|
20240604,201400,14584857420,17440,17440,17440,17440,0
|
|
20240604,201300,14584857420,17440,17440,17440,17440,0
|
|
20240604,201200,14584857420,17440,17440,17440,17440,0
|
|
20240604,201100,14584857420,17440,17440,17440,17440,0
|
|
20240604,201000,14584857420,17440,17440,17440,17440,0
|
|
20240604,200900,14584857420,17440,17440,17440,17440,0
|
|
20240604,200800,14584857420,17440,17440,17440,17440,0
|
|
20240604,200700,14584857420,17440,17440,17440,17440,0
|
|
20240604,200600,14584857420,17440,17440,17440,17440,0
|
|
20240604,200500,14584857420,17440,17440,17440,17440,0
|
|
20240604,200400,14584857420,17440,17440,17440,17440,0
|
|
20240604,200300,14584857420,17440,17440,17440,17440,0
|
|
20240604,200200,14584857420,17440,17440,17440,17440,0
|
|
20240604,200100,14584857420,17440,17440,17440,17440,0
|
|
20240604,200000,14584857420,17440,17440,17440,17440,4426
|
|
20240604,195900,14584857420,17440,17440,17440,17440,0
|
|
20240604,195800,14584857420,17440,17440,17440,17440,0
|
|
20240604,195700,14584857420,17440,17440,17440,17440,0
|
|
20240604,195600,14584857420,17440,17440,17440,17440,0
|
|
20240604,195500,14584857420,17440,17440,17440,17440,0
|
|
20240604,195400,14584857420,17440,17440,17440,17440,0
|
|
20240604,195300,14584857420,17440,17440,17440,17440,0
|
|
20240604,195200,14584857420,17440,17440,17440,17440,0
|
|
20240604,195100,14584857420,17440,17440,17440,17440,0
|
|
20240604,195000,14584857420,17440,17440,17440,17440,0
|
|
20240604,194900,14584857420,17440,17440,17440,17440,0
|
|
20240604,194800,14584857420,17440,17440,17440,17440,0
|
|
20240604,194700,14584857420,17440,17440,17440,17440,0
|
|
20240604,194600,14584857420,17440,17440,17440,17440,0
|
|
20240604,194500,14584857420,17440,17440,17440,17440,0
|
|
20240604,194400,14584857420,17440,17440,17440,17440,0
|
|
20240604,194300,14584857420,17440,17440,17440,17440,0
|
|
20240604,194200,14584857420,17440,17440,17440,17440,0
|
|
20240604,194100,14584857420,17440,17440,17440,17440,0
|
|
20240604,194000,14584857420,17440,17440,17440,17440,0
|
|
20240604,193900,14584857420,17440,17440,17440,17440,0
|
|
20240604,193800,14584857420,17440,17440,17440,17440,0
|
|
20240604,193700,14584857420,17440,17440,17440,17440,0
|
|
20240604,193600,14584857420,17440,17440,17440,17440,0
|
|
20240604,193500,14584857420,17440,17440,17440,17440,0
|
|
20240604,193400,14584857420,17440,17440,17440,17440,0
|
|
20240604,193300,14584857420,17440,17440,17440,17440,0
|
|
20240604,193200,14584857420,17440,17440,17440,17440,0
|
|
20240604,193100,14584857420,17440,17440,17440,17440,0
|
|
20240604,193000,14584857420,17440,17440,17440,17440,4426
|
|
20240604,192900,14584857420,17440,17440,17440,17440,0
|
|
20240604,192800,14584857420,17440,17440,17440,17440,0
|
|
20240604,192700,14584857420,17440,17440,17440,17440,0
|
|
20240604,192600,14584857420,17440,17440,17440,17440,0
|
|
20240604,192500,14584857420,17440,17440,17440,17440,0
|
|
20240604,192400,14584857420,17440,17440,17440,17440,0
|
|
20240604,192300,14584857420,17440,17440,17440,17440,0
|
|
20240604,192200,14584857420,17440,17440,17440,17440,0
|
|
20240604,192100,14584857420,17440,17440,17440,17440,0
|
|
20240604,192000,14584857420,17440,17440,17440,17440,0
|
|
20240604,191900,14584857420,17440,17440,17440,17440,0
|
|
20240604,191800,14584857420,17440,17440,17440,17440,0
|
|
20240604,191700,14584857420,17440,17440,17440,17440,0
|
|
20240604,191600,14584857420,17440,17440,17440,17440,0
|
|
20240604,191500,14584857420,17440,17440,17440,17440,0
|
|
20240604,191400,14584857420,17440,17440,17440,17440,0
|
|
20240604,191300,14584857420,17440,17440,17440,17440,0
|
|
20240604,191200,14584857420,17440,17440,17440,17440,0
|
|
20240604,191100,14584857420,17440,17440,17440,17440,0
|
|
20240604,191000,14584857420,17440,17440,17440,17440,0
|
|
20240604,190900,14584857420,17440,17440,17440,17440,0
|
|
20240604,190800,14584857420,17440,17440,17440,17440,0
|
|
20240604,190700,14584857420,17440,17440,17440,17440,0
|
|
20240604,190600,14584857420,17440,17440,17440,17440,0
|
|
20240604,190500,14584857420,17440,17440,17440,17440,0
|
|
20240604,190400,14584857420,17440,17440,17440,17440,0
|
|
20240604,190300,14584857420,17440,17440,17440,17440,0
|
|
20240604,190200,14584857420,17440,17440,17440,17440,0
|
|
20240604,190100,14584857420,17440,17440,17440,17440,0
|
|
20240604,190000,14584857420,17440,17440,17440,17440,4426
|
|
20240604,185900,14584857420,17440,17440,17440,17440,0
|
|
20240604,185800,14584857420,17440,17440,17440,17440,0
|
|
20240604,185700,14584857420,17440,17440,17440,17440,0
|
|
20240604,185600,14584857420,17440,17440,17440,17440,0
|
|
20240604,185500,14584857420,17440,17440,17440,17440,0
|
|
20240604,185400,14584857420,17440,17440,17440,17440,0
|
|
20240604,185300,14584857420,17440,17440,17440,17440,0
|
|
20240604,185200,14584857420,17440,17440,17440,17440,0
|
|
20240604,185100,14584857420,17440,17440,17440,17440,0
|
|
20240604,185000,14584857420,17440,17440,17440,17440,0
|
|
20240604,184900,14584857420,17440,17440,17440,17440,0
|
|
20240604,184800,14584857420,17440,17440,17440,17440,0
|
|
20240604,184700,14584857420,17440,17440,17440,17440,0
|
|
20240604,184600,14584857420,17440,17440,17440,17440,0
|
|
20240604,184500,14584857420,17440,17440,17440,17440,0
|
|
20240604,184400,14584857420,17440,17440,17440,17440,0
|
|
20240604,184300,14584857420,17440,17440,17440,17440,0
|
|
20240604,184200,14584857420,17440,17440,17440,17440,0
|
|
20240604,184100,14584857420,17440,17440,17440,17440,0
|
|
20240604,184000,14584857420,17440,17440,17440,17440,0
|
|
20240604,183900,14584857420,17440,17440,17440,17440,0
|
|
20240604,183800,14584857420,17440,17440,17440,17440,0
|
|
20240604,183700,14584857420,17440,17440,17440,17440,0
|
|
20240604,183600,14584857420,17440,17440,17440,17440,0
|
|
20240604,183500,14584857420,17440,17440,17440,17440,0
|
|
20240604,183400,14584857420,17440,17440,17440,17440,0
|
|
20240604,183300,14584857420,17440,17440,17440,17440,0
|
|
20240604,183200,14584857420,17440,17440,17440,17440,0
|
|
20240604,183100,14584857420,17440,17440,17440,17440,0
|
|
20240604,183000,14584857420,17440,17440,17440,17440,4426
|
|
20240604,182900,14584857420,17440,17440,17440,17440,0
|
|
20240604,182800,14584857420,17440,17440,17440,17440,0
|
|
20240604,182700,14584857420,17440,17440,17440,17440,0
|
|
20240604,182600,14584857420,17440,17440,17440,17440,0
|
|
20240604,182500,14584857420,17440,17440,17440,17440,0
|
|
20240604,182400,14584857420,17440,17440,17440,17440,0
|
|
20240604,182300,14584857420,17440,17440,17440,17440,0
|
|
20240604,182200,14584857420,17440,17440,17440,17440,0
|
|
20240604,182100,14584857420,17440,17440,17440,17440,0
|
|
20240604,182000,14584857420,17440,17440,17440,17440,0
|
|
20240604,181900,14584857420,17440,17440,17440,17440,0
|
|
20240604,181800,14584857420,17440,17440,17440,17440,0
|
|
20240604,181700,14584857420,17440,17440,17440,17440,0
|
|
20240604,181600,14584857420,17440,17440,17440,17440,0
|
|
20240604,181500,14584857420,17440,17440,17440,17440,0
|
|
20240604,181400,14584857420,17440,17440,17440,17440,0
|
|
20240604,181300,14584857420,17440,17440,17440,17440,0
|
|
20240604,181200,14584857420,17440,17440,17440,17440,0
|
|
20240604,181100,14584857420,17440,17440,17440,17440,0
|
|
20240604,181000,14584857420,17440,17440,17440,17440,0
|
|
20240604,180900,14584857420,17440,17440,17440,17440,0
|
|
20240604,180800,14584857420,17440,17440,17440,17440,0
|
|
20240604,180700,14584857420,17440,17440,17440,17440,0
|
|
20240604,180600,14584857420,17440,17440,17440,17440,0
|
|
20240604,180500,14584857420,17440,17440,17440,17440,0
|
|
20240604,180400,14584857420,17440,17440,17440,17440,0
|
|
20240604,180300,14584857420,17440,17440,17440,17440,0
|
|
20240604,180200,14584857420,17440,17440,17440,17440,0
|
|
20240604,180100,14584857420,17440,17440,17440,17440,0
|
|
20240604,180000,14584857420,17440,17440,17440,17440,4426
|
|
20240604,175900,14584857420,17440,17440,17440,17440,0
|
|
20240604,175800,14584857420,17440,17440,17440,17440,0
|
|
20240604,175700,14584857420,17440,17440,17440,17440,0
|
|
20240604,175600,14584857420,17440,17440,17440,17440,0
|
|
20240604,175500,14584857420,17440,17440,17440,17440,0
|
|
20240604,175400,14584857420,17440,17440,17440,17440,0
|
|
20240604,175300,14584857420,17440,17440,17440,17440,0
|
|
20240604,175200,14584857420,17440,17440,17440,17440,0
|
|
20240604,175100,14584857420,17440,17440,17440,17440,0
|
|
20240604,175000,14584857420,17440,17440,17440,17440,0
|
|
20240604,174900,14584857420,17440,17440,17440,17440,0
|
|
20240604,174800,14584857420,17440,17440,17440,17440,0
|
|
20240604,174700,14584857420,17440,17440,17440,17440,0
|
|
20240604,174600,14584857420,17440,17440,17440,17440,0
|
|
20240604,174500,14584857420,17440,17440,17440,17440,0
|
|
20240604,174400,14584857420,17440,17440,17440,17440,0
|
|
20240604,174300,14584857420,17440,17440,17440,17440,0
|
|
20240604,174200,14584857420,17440,17440,17440,17440,0
|
|
20240604,174100,14584857420,17440,17440,17440,17440,0
|
|
20240604,174000,14584857420,17440,17440,17440,17440,0
|
|
20240604,173900,14584857420,17440,17440,17440,17440,0
|
|
20240604,173800,14584857420,17440,17440,17440,17440,0
|
|
20240604,173700,14584857420,17440,17440,17440,17440,0
|
|
20240604,173600,14584857420,17440,17440,17440,17440,0
|
|
20240604,173500,14584857420,17440,17440,17440,17440,0
|
|
20240604,173400,14584857420,17440,17440,17440,17440,0
|
|
20240604,173300,14584857420,17440,17440,17440,17440,0
|
|
20240604,173200,14584857420,17440,17440,17440,17440,0
|
|
20240604,173100,14584857420,17440,17440,17440,17440,0
|
|
20240604,173000,14584857420,17440,17440,17440,17440,4426
|
|
20240604,172900,14584857420,17440,17440,17440,17440,0
|
|
20240604,172800,14584857420,17440,17440,17440,17440,0
|
|
20240604,172700,14584857420,17440,17440,17440,17440,0
|
|
20240604,172600,14584857420,17440,17440,17440,17440,0
|
|
20240604,172500,14584857420,17440,17440,17440,17440,0
|
|
20240604,172400,14584857420,17440,17440,17440,17440,0
|
|
20240604,172300,14584857420,17440,17440,17440,17440,0
|
|
20240604,172200,14584857420,17440,17440,17440,17440,0
|
|
20240604,172100,14584857420,17440,17440,17440,17440,0
|
|
20240604,172000,14584857420,17440,17440,17440,17440,0
|
|
20240604,171900,14584857420,17440,17440,17440,17440,0
|
|
20240604,171800,14584857420,17440,17440,17440,17440,0
|
|
20240604,171700,14584857420,17440,17440,17440,17440,0
|
|
20240604,171600,14584857420,17440,17440,17440,17440,0
|
|
20240604,171500,14584857420,17440,17440,17440,17440,0
|
|
20240604,171400,14584857420,17440,17440,17440,17440,0
|
|
20240604,171300,14584857420,17440,17440,17440,17440,0
|
|
20240604,171200,14584857420,17440,17440,17440,17440,0
|
|
20240604,171100,14584857420,17440,17440,17440,17440,0
|
|
20240604,171000,14584857420,17440,17440,17440,17440,0
|
|
20240604,170900,14584857420,17440,17440,17440,17440,0
|
|
20240604,170800,14584857420,17440,17440,17440,17440,0
|
|
20240604,170700,14584857420,17440,17440,17440,17440,0
|
|
20240604,170600,14584857420,17440,17440,17440,17440,0
|
|
20240604,170500,14584857420,17440,17440,17440,17440,0
|
|
20240604,170400,14584857420,17440,17440,17440,17440,0
|
|
20240604,170300,14584857420,17440,17440,17440,17440,0
|
|
20240604,170200,14584857420,17440,17440,17440,17440,0
|
|
20240604,170100,14584857420,17440,17440,17440,17440,0
|
|
20240604,170000,14584857420,17440,17440,17440,17440,4426
|
|
20240604,165900,14584857420,17440,17440,17440,17440,0
|
|
20240604,165800,14584857420,17440,17440,17440,17440,0
|
|
20240604,165700,14584857420,17440,17440,17440,17440,0
|
|
20240604,165600,14584857420,17440,17440,17440,17440,0
|
|
20240604,165500,14584857420,17440,17440,17440,17440,0
|
|
20240604,165400,14584857420,17440,17440,17440,17440,0
|
|
20240604,165300,14584857420,17440,17440,17440,17440,0
|
|
20240604,165200,14584857420,17440,17440,17440,17440,0
|
|
20240604,165100,14584857420,17440,17440,17440,17440,0
|
|
20240604,165000,14584857420,17440,17440,17440,17440,0
|
|
20240604,164900,14584857420,17440,17440,17440,17440,0
|
|
20240604,164800,14584857420,17440,17440,17440,17440,0
|
|
20240604,164700,14584857420,17440,17440,17440,17440,0
|
|
20240604,164600,14584857420,17440,17440,17440,17440,0
|
|
20240604,164500,14584857420,17440,17440,17440,17440,0
|
|
20240604,164400,14584857420,17440,17440,17440,17440,0
|
|
20240604,164300,14584857420,17440,17440,17440,17440,0
|
|
20240604,164200,14584857420,17440,17440,17440,17440,0
|
|
20240604,164100,14584857420,17440,17440,17440,17440,0
|
|
20240604,164000,14584857420,17440,17440,17440,17440,0
|
|
20240604,163900,14584857420,17440,17440,17440,17440,0
|
|
20240604,163800,14584857420,17440,17440,17440,17440,0
|
|
20240604,163700,14584857420,17440,17440,17440,17440,0
|
|
20240604,163600,14584857420,17440,17440,17440,17440,0
|
|
20240604,163500,14584857420,17440,17440,17440,17440,0
|
|
20240604,163400,14584857420,17440,17440,17440,17440,0
|
|
20240604,163300,14584857420,17440,17440,17440,17440,0
|
|
20240604,163200,14584857420,17440,17440,17440,17440,0
|
|
20240604,163100,14584857420,17440,17440,17440,17440,0
|
|
20240604,163000,14584857420,17440,17440,17440,17440,4426
|
|
20240604,162900,14584857420,17440,17440,17440,17440,0
|
|
20240604,162800,14584857420,17440,17440,17440,17440,0
|
|
20240604,162700,14584857420,17440,17440,17440,17440,0
|
|
20240604,162600,14584857420,17440,17440,17440,17440,0
|
|
20240604,162500,14584857420,17440,17440,17440,17440,0
|
|
20240604,162400,14584857420,17440,17440,17440,17440,0
|
|
20240604,162300,14584857420,17440,17440,17440,17440,0
|
|
20240604,162200,14584857420,17440,17440,17440,17440,0
|
|
20240604,162100,14584857420,17440,17440,17440,17440,0
|
|
20240604,162000,14584857420,17440,17440,17440,17440,0
|
|
20240604,161900,14584857420,17440,17440,17440,17440,0
|
|
20240604,161800,14584857420,17440,17440,17440,17440,0
|
|
20240604,161700,14584857420,17440,17440,17440,17440,0
|
|
20240604,161600,14584857420,17440,17440,17440,17440,0
|
|
20240604,161500,14584857420,17440,17440,17440,17440,0
|
|
20240604,161400,14584857420,17440,17440,17440,17440,0
|
|
20240604,161300,14584857420,17440,17440,17440,17440,0
|
|
20240604,161200,14584857420,17440,17440,17440,17440,0
|
|
20240604,161100,14584857420,17440,17440,17440,17440,0
|
|
20240604,161000,14584857420,17440,17440,17440,17440,0
|
|
20240604,160900,14584857420,17440,17440,17440,17440,0
|
|
20240604,160800,14584857420,17440,17440,17440,17440,0
|
|
20240604,160700,14584857420,17440,17440,17440,17440,0
|
|
20240604,160600,14584857420,17440,17440,17440,17440,0
|
|
20240604,160500,14584857420,17440,17440,17440,17440,0
|
|
20240604,160400,14584857420,17440,17440,17440,17440,0
|
|
20240604,160300,14584857420,17440,17440,17440,17440,0
|
|
20240604,160200,14584857420,17440,17440,17440,17440,0
|
|
20240604,160100,14584857420,17440,17440,17440,17440,0
|
|
20240604,160000,14584857420,17440,17440,17440,17440,4426
|
|
20240604,155900,14584857420,17440,17440,17440,17440,0
|
|
20240604,155800,14584857420,17440,17440,17440,17440,0
|
|
20240604,155700,14584857420,17440,17440,17440,17440,0
|
|
20240604,155600,14584857420,17440,17440,17440,17440,0
|
|
20240604,155500,14584857420,17440,17440,17440,17440,0
|
|
20240604,155400,14584857420,17440,17440,17440,17440,0
|
|
20240604,155300,14584857420,17440,17440,17440,17440,0
|
|
20240604,155200,14584857420,17440,17440,17440,17440,0
|
|
20240604,155100,14584857420,17440,17440,17440,17440,0
|
|
20240604,155000,14584857420,17440,17440,17440,17440,0
|
|
20240604,154900,14584857420,17440,17440,17440,17440,0
|
|
20240604,154800,14584857420,17440,17440,17440,17440,0
|
|
20240604,154700,14584857420,17440,17440,17440,17440,0
|
|
20240604,154600,14584857420,17440,17440,17440,17440,0
|
|
20240604,154500,14584857420,17440,17440,17440,17440,0
|
|
20240604,154400,14584857420,17440,17440,17440,17440,0
|
|
20240604,154300,14584857420,17440,17440,17440,17440,0
|
|
20240604,154200,14584857420,17440,17440,17440,17440,0
|
|
20240604,154100,14584857420,17440,17440,17440,17440,0
|
|
20240604,154000,14584857420,17440,17440,17440,17440,0
|
|
20240604,153900,14584857420,17440,17440,17440,17440,0
|
|
20240604,153800,14584857420,17440,17440,17440,17440,0
|
|
20240604,153700,14584857420,17440,17440,17440,17440,0
|
|
20240604,153600,14584857420,17440,17440,17440,17440,0
|
|
20240604,153500,14584857420,17440,17440,17440,17440,0
|
|
20240604,153400,14584857420,17440,17440,17440,17440,0
|
|
20240604,153300,14584857420,17440,17440,17440,17440,0
|
|
20240604,153200,14584857420,17440,17440,17440,17440,0
|
|
20240604,153100,14584857420,17440,17440,17440,17440,0
|
|
20240604,153000,14584857420,17440,17440,17440,17440,8852
|
|
20240604,152900,14507667980,17470,17470,17470,17470,0
|
|
20240604,152800,14507667980,17470,17470,17470,17470,0
|
|
20240604,152700,14507667980,17470,17470,17470,17470,0
|
|
20240604,152600,14507667980,17470,17470,17470,17470,0
|
|
20240604,152500,14507667980,17470,17470,17470,17470,0
|
|
20240604,152400,14507667980,17470,17470,17470,17470,0
|
|
20240604,152300,14507667980,17470,17470,17470,17470,0
|
|
20240604,152200,14507667980,17470,17470,17470,17470,0
|
|
20240604,152100,14507667980,17470,17470,17470,17470,0
|
|
20240604,152000,14507667980,17470,17470,17470,17470,0
|
|
20240604,151900,14507667980,17470,17480,17480,17470,611
|
|
20240604,151800,14496990230,17480,17480,17480,17470,677
|
|
20240604,151700,14485157820,17480,17480,17490,17470,521
|
|
20240604,151600,14476051390,17480,17480,17480,17470,605
|
|
20240604,151500,14465481390,17480,17470,17480,17470,798
|
|
20240604,151400,14451539220,17470,17480,17480,17470,90
|
|
20240604,151300,14449966650,17530,17490,17530,17470,845
|
|
20240604,151200,14435192260,17470,17470,17490,17460,998
|
|
20240604,151100,14417753600,17460,17470,17470,17460,546
|
|
20240604,151000,14408216420,17470,17530,17530,17460,205
|
|
20240604,150900,14404632070,17530,17500,17540,17460,3649
|
|
20240604,150800,14340839620,17500,17550,17550,17500,3243
|
|
20240604,150700,14284069240,17590,17540,17590,17520,1272
|
|
20240604,150600,14261765930,17540,17600,17600,17540,696
|
|
20240604,150500,14249545590,17540,17520,17540,17510,1427
|
|
20240604,150400,14224547960,17530,17540,17540,17520,1749
|
|
20240604,150300,14193894790,17540,17550,17550,17530,418
|
|
20240604,150200,14186563270,17540,17570,17570,17540,1082
|
|
20240604,150100,14167570460,17580,17590,17610,17580,826
|
|
20240604,150000,14153043200,17600,17610,17610,17590,392
|
|
20240604,145900,14146144730,17610,17600,17640,17600,254
|
|
20240604,145800,14141674110,17600,17610,17610,17600,174
|
|
20240604,145700,14138611640,17600,17600,17600,17600,350
|
|
20240604,145600,14132451640,17660,17650,17660,17650,273
|
|
20240604,145500,14127633070,17660,17640,17660,17570,1044
|
|
20240604,145400,14109224600,17640,17560,17640,17560,376
|
|
20240604,145300,14102615690,17560,17550,17560,17540,279
|
|
20240604,145200,14097717460,17550,17600,17600,17550,491
|
|
20240604,145100,14089082840,17590,17620,17630,17570,2527
|
|
20240604,145000,14044618870,17610,17620,17630,17610,313
|
|
20240604,144900,14039105340,17630,17570,17630,17560,1223
|
|
20240604,144800,14017585250,17560,17560,17570,17550,1016
|
|
20240604,144700,13999747450,17560,17550,17560,17550,827
|
|
20240604,144600,13985232730,17550,17530,17550,17530,42
|
|
20240604,144500,13984496250,17530,17520,17550,17500,141
|
|
20240604,144400,13982025410,17510,17560,17560,17500,180
|
|
20240604,144300,13978869590,17560,17500,17570,17500,659
|
|
20240604,144200,13967318120,17500,17540,17540,17500,1562
|
|
20240604,144100,13939978550,17540,17530,17540,17500,401
|
|
20240604,144000,13932955900,17550,17500,17550,17500,379
|
|
20240604,143900,13926316100,17500,17520,17530,17500,2886
|
|
20240604,143800,13875781130,17510,17520,17530,17510,1374
|
|
20240604,143700,13851710420,17520,17540,17560,17520,1992
|
|
20240604,143600,13816764950,17540,17550,17560,17540,1573
|
|
20240604,143500,13789155180,17550,17600,17610,17550,2622
|
|
20240604,143400,13743049930,17610,17610,17610,17600,1010
|
|
20240604,143300,13725264100,17640,17620,17650,17590,161
|
|
20240604,143200,13722428740,17650,17590,17650,17590,673
|
|
20240604,143100,13710571590,17620,17620,17640,17600,296
|
|
20240604,143000,13705355420,17570,17660,17660,17560,295
|
|
20240604,142900,13700173690,17560,17570,17690,17550,1564
|
|
20240604,142800,13672624810,17560,17630,17630,17560,1964
|
|
20240604,142700,13638047730,17630,17660,17750,17630,2084
|
|
20240604,142600,13601243490,17750,17830,17830,17400,6015
|
|
20240604,142500,13495014220,17830,17920,17920,17800,2947
|
|
20240604,142400,13442351890,17920,17940,17940,17900,2412
|
|
20240604,142300,13399133610,17940,17980,17980,17930,466
|
|
20240604,142200,13390765710,17980,18030,18030,17980,2260
|
|
20240604,142100,13350068500,18030,18050,18050,18030,655
|
|
20240604,142000,13338253180,18050,18070,18070,18050,1596
|
|
20240604,141900,13309422480,18070,18100,18100,18070,7679
|
|
20240604,141800,13170551320,18110,18090,18110,18090,121
|
|
20240604,141700,13168360960,18090,18110,18110,18090,1619
|
|
20240604,141600,13139058560,18120,18120,18120,18110,207
|
|
20240604,141500,13135307950,18120,18120,18120,18120,44
|
|
20240604,141400,13134510670,18120,18110,18130,18110,122
|
|
20240604,141300,13132300930,18110,18110,18110,18110,159
|
|
20240604,141200,13129421440,18110,18110,18110,18110,355
|
|
20240604,141100,13122992390,18110,18120,18120,18110,107
|
|
20240604,141000,13121054300,18120,18120,18120,18120,223
|
|
20240604,140900,13117013540,18120,18120,18120,18120,66
|
|
20240604,140800,13115817620,18120,18110,18120,18110,512
|
|
20240604,140700,13106543600,18120,18120,18120,18120,728
|
|
20240604,140600,13093352240,18130,18120,18130,18120,205
|
|
20240604,140500,13089637080,18120,18120,18120,18120,150
|
|
20240604,140400,13086919080,18110,18120,18120,18110,301
|
|
20240604,140300,13081464970,18110,18120,18130,18110,1398
|
|
20240604,140200,13056132960,18120,18120,18120,18120,0
|
|
20240604,140100,13056132960,18120,18120,18130,18120,426
|
|
20240604,140000,13048410840,18120,18120,18120,18120,401
|
|
20240604,135900,13041144720,18120,18130,18130,18120,629
|
|
20240604,135800,13029742630,18130,18160,18160,18130,863
|
|
20240604,135700,13014096270,18140,18130,18140,18130,300
|
|
20240604,135600,13008656230,18140,18140,18140,18140,5
|
|
20240604,135500,13008565530,18130,18190,18190,18130,189
|
|
20240604,135400,13005138060,18190,18150,18190,18150,165
|
|
20240604,135300,13002143070,18150,18130,18150,18130,110
|
|
20240604,135200,13000147850,18150,18170,18170,18130,50
|
|
20240604,135100,12999240850,18180,18140,18190,18140,171
|
|
20240604,135000,12996138620,18150,18190,18190,18150,22
|
|
20240604,134900,12995739240,18200,18190,18200,18190,32
|
|
20240604,134800,12995157130,18190,18200,18200,18190,5
|
|
20240604,134700,12995066140,18200,18200,18200,18140,75
|
|
20240604,134600,12993701940,18200,18140,18200,18140,1019
|
|
20240604,134500,12975211790,18200,18200,18200,18200,0
|
|
20240604,134400,12975211790,18200,18150,18200,18140,489
|
|
20240604,134300,12966332080,18160,18160,18160,18140,172
|
|
20240604,134200,12963211840,18160,18160,18160,18160,287
|
|
20240604,134100,12957999920,18170,18170,18170,18170,1
|
|
20240604,134000,12957981750,18180,18160,18180,18160,192
|
|
20240604,133900,12954493450,18130,18130,18130,18130,2
|
|
20240604,133800,12954457190,18120,18120,18120,18120,0
|
|
20240604,133700,12954457190,18120,18120,18120,18120,71
|
|
20240604,133600,12953170670,18120,18120,18120,18120,120
|
|
20240604,133500,12950996270,18120,18120,18120,18120,328
|
|
20240604,133400,12945052910,18120,18130,18130,18120,756
|
|
20240604,133300,12931353990,18120,18130,18130,18120,560
|
|
20240604,133200,12921205520,18120,18120,18120,18120,70
|
|
20240604,133100,12919937120,18120,18120,18120,18120,0
|
|
20240604,133000,12919937120,18120,18140,18140,18120,2334
|
|
20240604,132900,12877629160,18140,18140,18140,18140,23
|
|
20240604,132800,12877211940,18180,18180,18180,18180,10
|
|
20240604,132700,12877030140,18180,18180,18180,18180,25
|
|
20240604,132600,12876575640,18190,18190,18190,18190,33
|
|
20240604,132500,12875975370,18190,18190,18190,18190,0
|
|
20240604,132400,12875975370,18190,18200,18200,18190,101
|
|
20240604,132300,12874138050,18200,18180,18200,18180,119
|
|
20240604,132200,12871972650,18200,18200,18200,18200,83
|
|
20240604,132100,12870462050,18210,18120,18210,18120,265
|
|
20240604,132000,12865650160,18120,18140,18140,18120,10
|
|
20240604,131900,12865468880,18110,18110,18110,18110,0
|
|
20240604,131800,12865468880,18110,18110,18160,18110,267
|
|
20240604,131700,12860633210,18110,18170,18170,18110,659
|
|
20240604,131600,12848690080,18170,18200,18200,18170,93
|
|
20240604,131500,12846999510,18180,18180,18180,18180,19
|
|
20240604,131400,12846654090,18180,18210,18240,18180,782
|
|
20240604,131300,12832432050,18240,18240,18240,18240,8
|
|
20240604,131200,12832286130,18240,18210,18240,18210,82
|
|
20240604,131100,12830790770,18200,18220,18220,18200,81
|
|
20240604,131000,12829316430,18200,18220,18220,18200,48
|
|
20240604,130900,12828442680,18220,18190,18220,18190,85
|
|
20240604,130800,12826894210,18200,18200,18200,18200,118
|
|
20240604,130700,12824746610,18200,18200,18200,18200,7
|
|
20240604,130600,12824619210,18180,18240,18250,18180,38
|
|
20240604,130500,12823925860,18250,18140,18250,18130,485
|
|
20240604,130400,12815103850,18140,18140,18140,18140,54
|
|
20240604,130300,12814124290,18150,18160,18160,18150,87
|
|
20240604,130200,12812545120,18160,18190,18190,18160,50
|
|
20240604,130100,12811636070,18190,18180,18190,18180,13
|
|
20240604,130000,12811399720,18180,18180,18180,18180,46
|
|
20240604,125900,12810563440,18180,18180,18180,18180,176
|
|
20240604,125800,12807363760,18190,18190,18190,18190,181
|
|
20240604,125700,12804071370,18190,18210,18220,18190,226
|
|
20240604,125600,12799957890,18210,18200,18210,18190,559
|
|
20240604,125500,12789788090,18190,18190,18190,18150,570
|
|
20240604,125400,12779419950,18140,18190,18190,18140,23
|
|
20240604,125300,12779002510,18190,18140,18190,18140,1224
|
|
20240604,125200,12756755910,18160,18160,18160,18160,5
|
|
20240604,125100,12756665110,18170,18170,18180,18170,19
|
|
20240604,125000,12756319870,18170,18180,18180,18170,2
|
|
20240604,124900,12756283520,18180,18110,18180,18110,1087
|
|
20240604,124800,12736595900,18100,18100,18100,18100,150
|
|
20240604,124700,12733880900,18100,18100,18110,18100,1118
|
|
20240604,124600,12713641710,18100,18090,18100,18090,60
|
|
20240604,124500,12712555810,18090,18100,18100,18090,104
|
|
20240604,124400,12710674310,18100,18100,18100,18090,318
|
|
20240604,124300,12704918550,18100,18110,18110,18100,565
|
|
20240604,124200,12694688900,18110,18110,18110,18090,28
|
|
20240604,124100,12694181960,18090,18090,18090,18090,45
|
|
20240604,124000,12693367910,18090,18100,18110,18080,1219
|
|
20240604,123900,12671312000,18110,18100,18110,18100,217
|
|
20240604,123800,12667383300,18100,18100,18100,18100,176
|
|
20240604,123700,12664197700,18100,18100,18110,18100,276
|
|
20240604,123600,12659202050,18090,18110,18110,18090,2792
|
|
20240604,123500,12608681730,18110,18110,18110,18110,51
|
|
20240604,123400,12607758120,18100,18140,18140,18100,1779
|
|
20240604,123300,12575529680,18140,18140,18140,18140,100
|
|
20240604,123200,12573715680,18140,18150,18150,18140,139
|
|
20240604,123100,12571194120,18140,18140,18140,18140,3
|
|
20240604,123000,12571139700,18190,18180,18190,18180,21
|
|
20240604,122900,12570757910,18130,18150,18150,18130,65
|
|
20240604,122800,12569578440,18190,18190,18190,18190,0
|
|
20240604,122700,12569578440,18190,18190,18190,18190,0
|
|
20240604,122600,12569578440,18190,18190,18190,18190,1
|
|
20240604,122500,12569560250,18160,18190,18190,18160,61
|
|
20240604,122400,12568452060,18190,18190,18190,18190,10
|
|
20240604,122300,12568270160,18190,18190,18190,18180,31
|
|
20240604,122200,12567706370,18190,18190,18190,18190,0
|
|
20240604,122100,12567706370,18190,18110,18190,18110,188
|
|
20240604,122000,12564300160,18110,18110,18110,18110,22
|
|
20240604,121900,12563901740,18110,18110,18110,18110,31
|
|
20240604,121800,12563340330,18100,18120,18120,18100,1315
|
|
20240604,121700,12539534260,18120,18120,18120,18120,164
|
|
20240604,121600,12536562580,18100,18170,18170,18100,200
|
|
20240604,121500,12532942300,18100,18150,18210,18100,861
|
|
20240604,121400,12517347970,18120,18120,18120,18120,205
|
|
20240604,121300,12513633370,18120,18150,18150,18120,766
|
|
20240604,121200,12499750450,18150,18130,18150,18120,181
|
|
20240604,121100,12496466650,18140,18150,18150,18140,88
|
|
20240604,121000,12494869870,18150,18130,18150,18130,10
|
|
20240604,120900,12494688550,18130,18150,18150,18130,173
|
|
20240604,120800,12491551040,18140,18140,18140,18140,67
|
|
20240604,120700,12490335660,18140,18150,18150,18140,93
|
|
20240604,120600,12488648040,18150,18150,18150,18150,10
|
|
20240604,120500,12488466540,18150,18140,18150,18130,260
|
|
20240604,120400,12483749760,18140,18140,18140,18140,414
|
|
20240604,120300,12476239800,18150,18160,18160,18150,109
|
|
20240604,120200,12474261030,18160,18160,18160,18160,39
|
|
20240604,120100,12473552790,18160,18160,18160,18160,0
|
|
20240604,120000,12473552790,18160,18160,18160,18160,49
|
|
20240604,115900,12472662950,18160,18160,18160,18160,1
|
|
20240604,115800,12472644790,18180,18180,18180,18180,20
|
|
20240604,115700,12472281190,18180,18230,18230,18180,40
|
|
20240604,115600,12471553490,18230,18150,18230,18150,40
|
|
20240604,115500,12470827410,18150,18200,18200,18150,924
|
|
20240604,115400,12454052250,18200,18180,18240,18180,306
|
|
20240604,115300,12448479260,18180,18180,18180,18180,0
|
|
20240604,115200,12448479260,18180,18180,18230,18110,533
|
|
20240604,115100,12438796740,18180,18170,18180,18170,11
|
|
20240604,115000,12438596860,18160,18160,18160,18160,0
|
|
20240604,114900,12438596860,18160,18150,18160,18150,82
|
|
20240604,114800,12437107750,18160,18170,18170,18160,86
|
|
20240604,114700,12435545920,18170,18170,18170,18160,106
|
|
20240604,114600,12433620010,18160,18120,18160,18110,246
|
|
20240604,114500,12429156960,18090,18140,18140,18090,1462
|
|
20240604,114400,12402694370,18110,18110,18110,18110,146
|
|
20240604,114300,12400050310,18100,18100,18100,18100,173
|
|
20240604,114200,12396919010,18100,18100,18100,18100,470
|
|
20240604,114100,12388412010,18100,18100,18110,18090,2079
|
|
20240604,114000,12350782630,18100,18110,18110,18100,514
|
|
20240604,113900,12341478030,18100,18130,18140,18100,737
|
|
20240604,113800,12328126810,18140,18140,18140,18140,88
|
|
20240604,113700,12326530490,18140,18150,18150,18140,374
|
|
20240604,113600,12319743560,18150,18150,18150,18150,10
|
|
20240604,113500,12319562060,18140,18140,18140,18120,363
|
|
20240604,113400,12312977980,18140,18140,18150,18140,173
|
|
20240604,113300,12309839070,18140,18140,18140,18140,30
|
|
20240604,113200,12309294870,18140,18140,18150,18140,299
|
|
20240604,113100,12303870120,18140,18130,18150,18130,282
|
|
20240604,113000,12298753000,18100,18160,18170,18080,4887
|
|
20240604,112900,12210203060,18160,18210,18220,18160,1650
|
|
20240604,112800,12180204630,18220,18230,18230,18200,1118
|
|
20240604,112700,12159837220,18240,18220,18240,18220,16
|
|
20240604,112600,12159545620,18210,18210,18210,18210,231
|
|
20240604,112500,12155339110,18210,18230,18250,18210,60
|
|
20240604,112400,12154244690,18230,18250,18250,18220,610
|
|
20240604,112300,12143120610,18250,18260,18260,18250,524
|
|
20240604,112200,12133557550,18250,18260,18260,18250,25
|
|
20240604,112100,12133101280,18260,18310,18310,18260,324
|
|
20240604,112000,12127184670,18310,18320,18320,18310,69
|
|
20240604,111900,12125920790,18340,18340,18340,18300,491
|
|
20240604,111800,12116930890,18340,18350,18350,18340,59
|
|
20240604,111700,12115848250,18350,18350,18350,18350,159
|
|
20240604,111600,12112930600,18350,18210,18350,18210,83
|
|
20240604,111500,12111412330,18350,18260,18350,18180,785
|
|
20240604,111400,12097097730,18260,18260,18260,18260,6
|
|
20240604,111300,12096988170,18260,18270,18270,18260,1295
|
|
20240604,111200,12073336310,18270,18270,18270,18270,40
|
|
20240604,111100,12072605510,18260,18270,18270,18260,46
|
|
20240604,111000,12071765240,18270,18270,18270,18260,125
|
|
20240604,110900,12069482220,18270,18280,18280,18270,502
|
|
20240604,110800,12060310050,18270,18270,18270,18270,243
|
|
20240604,110700,12055870440,18300,18300,18300,18300,132
|
|
20240604,110600,12053454840,18360,18360,18360,18300,142
|
|
20240604,110500,12050854540,18350,18340,18350,18300,105
|
|
20240604,110400,12048929520,18340,18320,18370,18270,703
|
|
20240604,110300,12036023700,18250,18180,18250,18180,579
|
|
20240604,110200,12025462450,18240,18240,18240,18240,77
|
|
20240604,110100,12024057970,18240,18180,18240,18170,633
|
|
20240604,110000,12012548070,18180,18180,18190,18180,557
|
|
20240604,105900,12002417910,18180,18180,18180,18180,128
|
|
20240604,105800,12000090870,18170,18170,18170,18170,29
|
|
20240604,105700,11999563940,18170,18170,18180,18170,458
|
|
20240604,105600,11991239560,18160,18180,18180,18160,3794
|
|
20240604,105500,11922269310,18180,18260,18260,18180,2095
|
|
20240604,105400,11884142190,18260,18280,18280,18260,608
|
|
20240604,105300,11873029780,18290,18360,18360,18290,645
|
|
20240604,105200,11861220170,18360,18350,18360,18350,31
|
|
20240604,105100,11860651100,18350,18350,18350,18350,66
|
|
20240604,105000,11859440000,18350,18320,18350,18320,237
|
|
20240604,104900,11855098130,18320,18320,18320,18320,101
|
|
20240604,104800,11853247810,18320,18360,18360,18310,750
|
|
20240604,104700,11839505400,18360,18360,18360,18360,655
|
|
20240604,104600,11827479600,18360,18290,18380,18290,187
|
|
20240604,104500,11824047190,18280,18250,18290,18250,1256
|
|
20240604,104400,11801114500,18250,18230,18250,18190,71
|
|
20240604,104300,11799822910,18190,18240,18250,18190,553
|
|
20240604,104200,11789740600,18240,18200,18240,18200,302
|
|
20240604,104100,11784240580,18200,18190,18210,18180,148
|
|
20240604,104000,11781549360,18200,18220,18220,18200,404
|
|
20240604,103900,11774194040,18220,18200,18220,18200,39
|
|
20240604,103800,11773483880,18200,18240,18250,18200,658
|
|
20240604,103700,11761496940,18250,18260,18270,18220,2655
|
|
20240604,103600,11713017710,18260,18150,18260,18140,1510
|
|
20240604,103500,11685537560,18160,18130,18170,18110,2773
|
|
20240604,103400,11635252890,18080,18130,18140,18080,3457
|
|
20240604,103300,11572649210,18140,18190,18190,18130,4475
|
|
20240604,103200,11491404050,18190,18230,18260,18190,1990
|
|
20240604,103100,11455160990,18270,18300,18310,18230,2268
|
|
20240604,103000,11413712930,18310,18330,18330,18310,646
|
|
20240604,102900,11401881290,18330,18350,18350,18320,816
|
|
20240604,102800,11386920500,18340,18380,18380,18330,1803
|
|
20240604,102700,11353824390,18380,18410,18410,18380,1068
|
|
20240604,102600,11334177090,18410,18430,18430,18400,2470
|
|
20240604,102500,11288712670,18420,18500,18500,18420,2055
|
|
20240604,102400,11250816220,18460,18450,18460,18450,469
|
|
20240604,102300,11242159480,18450,18450,18510,18450,234
|
|
20240604,102200,11237841370,18520,18510,18520,18450,549
|
|
20240604,102100,11227708900,18520,18530,18530,18510,69
|
|
20240604,102000,11226430950,18530,18520,18530,18520,352
|
|
20240604,101900,11219911720,18520,18520,18530,18520,435
|
|
20240604,101800,11211855490,18520,18450,18520,18440,308
|
|
20240604,101700,11206166850,18440,18430,18450,18430,497
|
|
20240604,101600,11197002300,18420,18440,18490,18400,2503
|
|
20240604,101500,11150842520,18400,18480,18480,18400,2591
|
|
20240604,101400,11103055610,18490,18500,18510,18490,2689
|
|
20240604,101300,11053299150,18510,18620,18620,18500,2039
|
|
20240604,101200,11015463120,18620,18670,18690,18610,1265
|
|
20240604,101100,10991898870,18670,18700,18700,18670,1602
|
|
20240604,101000,10961978540,18700,18720,18720,18690,690
|
|
20240604,100900,10949077380,18720,18740,18740,18690,184
|
|
20240604,100800,10945638250,18690,18740,18740,18690,1523
|
|
20240604,100700,10917131660,18740,18740,18830,18740,1001
|
|
20240604,100600,10898370390,18740,18800,18830,18720,698
|
|
20240604,100500,10885250440,18800,18780,18830,18780,919
|
|
20240604,100400,10867972760,18800,18760,18800,18690,2288
|
|
20240604,100300,10824988650,18760,18680,18760,18660,485
|
|
20240604,100200,10815912840,18670,18730,18730,18670,496
|
|
20240604,100100,10806626220,18730,18760,18760,18720,812
|
|
20240604,100000,10791413920,18760,18620,18770,18620,1130
|
|
20240604,095900,10770275310,18620,18610,18670,18610,973
|
|
20240604,095800,10752148470,18610,18660,18670,18600,712
|
|
20240604,095700,10738860960,18660,18620,18680,18530,961
|
|
20240604,095600,10720963090,18600,18560,18600,18520,3868
|
|
20240604,095500,10649271200,18590,18540,18590,18530,2416
|
|
20240604,095400,10604489220,18540,18600,18610,18540,2179
|
|
20240604,095300,10564023790,18600,18620,18650,18600,2854
|
|
20240604,095200,10510860800,18640,18710,18720,18620,6417
|
|
20240604,095100,10390973850,18710,18740,18780,18710,729
|
|
20240604,095000,10377322950,18740,18780,18780,18740,1018
|
|
20240604,094900,10358219860,18780,18850,18850,18780,665
|
|
20240604,094800,10345708010,18850,18890,18930,18840,1108
|
|
20240604,094700,10324797580,18890,18950,18980,18880,1666
|
|
20240604,094600,10293303460,18920,18860,18920,18860,452
|
|
20240604,094500,10284758490,18860,18750,18860,18720,3207
|
|
20240604,094400,10224511750,18750,18710,18750,18700,952
|
|
20240604,094300,10206701480,18710,18700,18750,18700,3373
|
|
20240604,094200,10143609610,18700,18730,18770,18700,3321
|
|
20240604,094100,10081458760,18770,18710,18780,18710,578
|
|
20240604,094000,10070642860,18720,18800,18800,18710,2042
|
|
20240604,093900,10032376990,18780,18790,18800,18750,310
|
|
20240604,093800,10026555160,18800,18710,18820,18700,2653
|
|
20240604,093700,9976886190,18710,18730,18750,18700,7091
|
|
20240604,093600,9844237320,18730,18760,18830,18730,2773
|
|
20240604,093500,9792230680,18760,18800,18850,18740,4446
|
|
20240604,093400,9708747720,18800,18870,18890,18800,4535
|
|
20240604,093300,9623342910,18870,18990,19000,18870,6674
|
|
20240604,093200,9497097540,18960,19000,19070,18960,3807
|
|
20240604,093100,9424719230,19010,18930,19050,18920,5073
|
|
20240604,093000,9328327630,18910,18860,19030,18860,6242
|
|
20240604,092900,9210373370,18900,18820,19000,18800,12133
|
|
20240604,092800,8981063670,18800,19140,19140,18790,25025
|
|
20240604,092700,8507380670,19130,19430,19450,19120,15946
|
|
20240604,092600,8199846590,19350,19610,19620,19320,19404
|
|
20240604,092500,7822246510,19620,19900,19910,19610,27873
|
|
20240604,092400,7271871650,19890,19740,19960,19730,32449
|
|
20240604,092300,6628053560,19740,19790,19820,19710,24128
|
|
20240604,092200,6150891270,19730,19480,19800,19450,22391
|
|
20240604,092100,5711905440,19480,19610,19640,19440,22058
|
|
20240604,092000,5280941940,19620,19540,19630,19540,24509
|
|
20240604,091900,4801084210,19560,19470,19610,19450,32747
|
|
20240604,091800,4161451880,19470,19270,19510,19220,25020
|
|
20240604,091700,3676495000,19270,19220,19270,19150,10524
|
|
20240604,091600,3474344760,19220,19020,19220,18990,10781
|
|
20240604,091500,3268276810,19060,19020,19060,18980,14957
|
|
20240604,091400,2983993520,19010,19160,19160,19010,10790
|
|
20240604,091300,2778213140,19170,19120,19230,19090,7351
|
|
20240604,091200,2637337430,19110,19290,19380,19110,21727
|
|
20240604,091100,2218526830,19310,19060,19400,19010,26620
|
|
20240604,091000,1706681770,19050,19140,19160,19040,14267
|
|
20240604,090900,1434143790,19140,19020,19150,18930,17558
|
|
20240604,090800,1100137910,19000,18810,19100,18800,24145
|
|
20240604,090700,642384850,18800,18660,18800,18590,8585
|
|
20240604,090600,481470320,18660,18460,18660,18420,5740
|
|
20240604,090500,374997920,18460,18460,18520,18460,1005
|
|
20240604,090400,356395840,18450,18530,18530,18450,3291
|
|
20240604,090300,295500960,18490,18460,18530,18460,3300
|
|
20240604,090200,234453120,18460,18370,18460,18330,5983
|
|
20240604,090100,124413400,18430,18240,18430,18230,2233
|
|
20240604,090000,83318780,18230,18260,18350,18220,4564
|