746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,212300,1292361005,3395,3395,3395,3395,1706
|
|
20240603,212200,1292361005,3395,3395,3395,3395,0
|
|
20240603,212100,1292361005,3395,3395,3395,3395,0
|
|
20240603,212000,1292361005,3395,3395,3395,3395,0
|
|
20240603,211900,1292361005,3395,3395,3395,3395,0
|
|
20240603,211800,1292361005,3395,3395,3395,3395,0
|
|
20240603,211700,1292361005,3395,3395,3395,3395,0
|
|
20240603,211600,1292361005,3395,3395,3395,3395,0
|
|
20240603,211500,1292361005,3395,3395,3395,3395,0
|
|
20240603,211400,1292361005,3395,3395,3395,3395,0
|
|
20240603,211300,1292361005,3395,3395,3395,3395,0
|
|
20240603,211200,1292361005,3395,3395,3395,3395,0
|
|
20240603,211100,1292361005,3395,3395,3395,3395,0
|
|
20240603,211000,1292361005,3395,3395,3395,3395,0
|
|
20240603,210900,1292361005,3395,3395,3395,3395,0
|
|
20240603,210800,1292361005,3395,3395,3395,3395,0
|
|
20240603,210700,1292361005,3395,3395,3395,3395,0
|
|
20240603,210600,1292361005,3395,3395,3395,3395,0
|
|
20240603,210500,1292361005,3395,3395,3395,3395,0
|
|
20240603,210400,1292361005,3395,3395,3395,3395,0
|
|
20240603,210300,1292361005,3395,3395,3395,3395,0
|
|
20240603,210200,1292361005,3395,3395,3395,3395,0
|
|
20240603,210100,1292361005,3395,3395,3395,3395,0
|
|
20240603,210000,1292361005,3395,3395,3395,3395,0
|
|
20240603,205900,1292361005,3395,3395,3395,3395,0
|
|
20240603,205800,1292361005,3395,3395,3395,3395,0
|
|
20240603,205700,1292361005,3395,3395,3395,3395,0
|
|
20240603,205600,1292361005,3395,3395,3395,3395,0
|
|
20240603,205500,1292361005,3395,3395,3395,3395,0
|
|
20240603,205400,1292361005,3395,3395,3395,3395,0
|
|
20240603,205300,1292361005,3395,3395,3395,3395,1706
|
|
20240603,205200,1292361005,3395,3395,3395,3395,0
|
|
20240603,205100,1292361005,3395,3395,3395,3395,0
|
|
20240603,205000,1292361005,3395,3395,3395,3395,0
|
|
20240603,204900,1292361005,3395,3395,3395,3395,0
|
|
20240603,204800,1292361005,3395,3395,3395,3395,0
|
|
20240603,204700,1292361005,3395,3395,3395,3395,0
|
|
20240603,204600,1292361005,3395,3395,3395,3395,0
|
|
20240603,204500,1292361005,3395,3395,3395,3395,0
|
|
20240603,204400,1292361005,3395,3395,3395,3395,0
|
|
20240603,204300,1292361005,3395,3395,3395,3395,0
|
|
20240603,204200,1292361005,3395,3395,3395,3395,0
|
|
20240603,204100,1292361005,3395,3395,3395,3395,0
|
|
20240603,204000,1292361005,3395,3395,3395,3395,0
|
|
20240603,203900,1292361005,3395,3395,3395,3395,0
|
|
20240603,203800,1292361005,3395,3395,3395,3395,0
|
|
20240603,203700,1292361005,3395,3395,3395,3395,0
|
|
20240603,203600,1292361005,3395,3395,3395,3395,0
|
|
20240603,203500,1292361005,3395,3395,3395,3395,0
|
|
20240603,203400,1292361005,3395,3395,3395,3395,0
|
|
20240603,203300,1292361005,3395,3395,3395,3395,0
|
|
20240603,203200,1292361005,3395,3395,3395,3395,0
|
|
20240603,203100,1292361005,3395,3395,3395,3395,0
|
|
20240603,203000,1292361005,3395,3395,3395,3395,0
|
|
20240603,202900,1292361005,3395,3395,3395,3395,0
|
|
20240603,202800,1292361005,3395,3395,3395,3395,0
|
|
20240603,202700,1292361005,3395,3395,3395,3395,0
|
|
20240603,202600,1292361005,3395,3395,3395,3395,0
|
|
20240603,202500,1292361005,3395,3395,3395,3395,0
|
|
20240603,202400,1292361005,3395,3395,3395,3395,0
|
|
20240603,202300,1292361005,3395,3395,3395,3395,1706
|
|
20240603,202200,1292361005,3395,3395,3395,3395,0
|
|
20240603,202100,1292361005,3395,3395,3395,3395,0
|
|
20240603,202000,1292361005,3395,3395,3395,3395,0
|
|
20240603,201900,1292361005,3395,3395,3395,3395,0
|
|
20240603,201800,1292361005,3395,3395,3395,3395,0
|
|
20240603,201700,1292361005,3395,3395,3395,3395,0
|
|
20240603,201600,1292361005,3395,3395,3395,3395,0
|
|
20240603,201500,1292361005,3395,3395,3395,3395,0
|
|
20240603,201400,1292361005,3395,3395,3395,3395,0
|
|
20240603,201300,1292361005,3395,3395,3395,3395,0
|
|
20240603,201200,1292361005,3395,3395,3395,3395,0
|
|
20240603,201100,1292361005,3395,3395,3395,3395,0
|
|
20240603,201000,1292361005,3395,3395,3395,3395,0
|
|
20240603,200900,1292361005,3395,3395,3395,3395,0
|
|
20240603,200800,1292361005,3395,3395,3395,3395,0
|
|
20240603,200700,1292361005,3395,3395,3395,3395,0
|
|
20240603,200600,1292361005,3395,3395,3395,3395,0
|
|
20240603,200500,1292361005,3395,3395,3395,3395,0
|
|
20240603,200400,1292361005,3395,3395,3395,3395,0
|
|
20240603,200300,1292361005,3395,3395,3395,3395,0
|
|
20240603,200200,1292361005,3395,3395,3395,3395,0
|
|
20240603,200100,1292361005,3395,3395,3395,3395,0
|
|
20240603,200000,1292361005,3395,3395,3395,3395,0
|
|
20240603,195900,1292361005,3395,3395,3395,3395,0
|
|
20240603,195800,1292361005,3395,3395,3395,3395,0
|
|
20240603,195700,1292361005,3395,3395,3395,3395,0
|
|
20240603,195600,1292361005,3395,3395,3395,3395,0
|
|
20240603,195500,1292361005,3395,3395,3395,3395,0
|
|
20240603,195400,1292361005,3395,3395,3395,3395,0
|
|
20240603,195300,1292361005,3395,3395,3395,3395,1706
|
|
20240603,195200,1292361005,3395,3395,3395,3395,0
|
|
20240603,195100,1292361005,3395,3395,3395,3395,0
|
|
20240603,195000,1292361005,3395,3395,3395,3395,0
|
|
20240603,194900,1292361005,3395,3395,3395,3395,0
|
|
20240603,194800,1292361005,3395,3395,3395,3395,0
|
|
20240603,194700,1292361005,3395,3395,3395,3395,0
|
|
20240603,194600,1292361005,3395,3395,3395,3395,0
|
|
20240603,194500,1292361005,3395,3395,3395,3395,0
|
|
20240603,194400,1292361005,3395,3395,3395,3395,0
|
|
20240603,194300,1292361005,3395,3395,3395,3395,0
|
|
20240603,194200,1292361005,3395,3395,3395,3395,0
|
|
20240603,194100,1292361005,3395,3395,3395,3395,0
|
|
20240603,194000,1292361005,3395,3395,3395,3395,0
|
|
20240603,193900,1292361005,3395,3395,3395,3395,0
|
|
20240603,193800,1292361005,3395,3395,3395,3395,0
|
|
20240603,193700,1292361005,3395,3395,3395,3395,0
|
|
20240603,193600,1292361005,3395,3395,3395,3395,0
|
|
20240603,193500,1292361005,3395,3395,3395,3395,0
|
|
20240603,193400,1292361005,3395,3395,3395,3395,0
|
|
20240603,193300,1292361005,3395,3395,3395,3395,0
|
|
20240603,193200,1292361005,3395,3395,3395,3395,0
|
|
20240603,193100,1292361005,3395,3395,3395,3395,0
|
|
20240603,193000,1292361005,3395,3395,3395,3395,0
|
|
20240603,192900,1292361005,3395,3395,3395,3395,0
|
|
20240603,192800,1292361005,3395,3395,3395,3395,0
|
|
20240603,192700,1292361005,3395,3395,3395,3395,0
|
|
20240603,192600,1292361005,3395,3395,3395,3395,0
|
|
20240603,192500,1292361005,3395,3395,3395,3395,0
|
|
20240603,192400,1292361005,3395,3395,3395,3395,0
|
|
20240603,192300,1292361005,3395,3395,3395,3395,1706
|
|
20240603,192200,1292361005,3395,3395,3395,3395,0
|
|
20240603,192100,1292361005,3395,3395,3395,3395,0
|
|
20240603,192000,1292361005,3395,3395,3395,3395,0
|
|
20240603,191900,1292361005,3395,3395,3395,3395,0
|
|
20240603,191800,1292361005,3395,3395,3395,3395,0
|
|
20240603,191700,1292361005,3395,3395,3395,3395,0
|
|
20240603,191600,1292361005,3395,3395,3395,3395,0
|
|
20240603,191500,1292361005,3395,3395,3395,3395,0
|
|
20240603,191400,1292361005,3395,3395,3395,3395,0
|
|
20240603,191300,1292361005,3395,3395,3395,3395,0
|
|
20240603,191200,1292361005,3395,3395,3395,3395,0
|
|
20240603,191100,1292361005,3395,3395,3395,3395,0
|
|
20240603,191000,1292361005,3395,3395,3395,3395,0
|
|
20240603,190900,1292361005,3395,3395,3395,3395,0
|
|
20240603,190800,1292361005,3395,3395,3395,3395,0
|
|
20240603,190700,1292361005,3395,3395,3395,3395,0
|
|
20240603,190600,1292361005,3395,3395,3395,3395,0
|
|
20240603,190500,1292361005,3395,3395,3395,3395,0
|
|
20240603,190400,1292361005,3395,3395,3395,3395,0
|
|
20240603,190300,1292361005,3395,3395,3395,3395,0
|
|
20240603,190200,1292361005,3395,3395,3395,3395,0
|
|
20240603,190100,1292361005,3395,3395,3395,3395,0
|
|
20240603,190000,1292361005,3395,3395,3395,3395,0
|
|
20240603,185900,1292361005,3395,3395,3395,3395,0
|
|
20240603,185800,1292361005,3395,3395,3395,3395,0
|
|
20240603,185700,1292361005,3395,3395,3395,3395,0
|
|
20240603,185600,1292361005,3395,3395,3395,3395,0
|
|
20240603,185500,1292361005,3395,3395,3395,3395,0
|
|
20240603,185400,1292361005,3395,3395,3395,3395,0
|
|
20240603,185300,1292361005,3395,3395,3395,3395,1706
|
|
20240603,185200,1292361005,3395,3395,3395,3395,0
|
|
20240603,185100,1292361005,3395,3395,3395,3395,0
|
|
20240603,185000,1292361005,3395,3395,3395,3395,0
|
|
20240603,184900,1292361005,3395,3395,3395,3395,0
|
|
20240603,184800,1292361005,3395,3395,3395,3395,0
|
|
20240603,184700,1292361005,3395,3395,3395,3395,0
|
|
20240603,184600,1292361005,3395,3395,3395,3395,0
|
|
20240603,184500,1292361005,3395,3395,3395,3395,0
|
|
20240603,184400,1292361005,3395,3395,3395,3395,0
|
|
20240603,184300,1292361005,3395,3395,3395,3395,0
|
|
20240603,184200,1292361005,3395,3395,3395,3395,0
|
|
20240603,184100,1292361005,3395,3395,3395,3395,0
|
|
20240603,184000,1292361005,3395,3395,3395,3395,0
|
|
20240603,183900,1292361005,3395,3395,3395,3395,0
|
|
20240603,183800,1292361005,3395,3395,3395,3395,0
|
|
20240603,183700,1292361005,3395,3395,3395,3395,0
|
|
20240603,183600,1292361005,3395,3395,3395,3395,0
|
|
20240603,183500,1292361005,3395,3395,3395,3395,0
|
|
20240603,183400,1292361005,3395,3395,3395,3395,0
|
|
20240603,183300,1292361005,3395,3395,3395,3395,0
|
|
20240603,183200,1292361005,3395,3395,3395,3395,0
|
|
20240603,183100,1292361005,3395,3395,3395,3395,0
|
|
20240603,183000,1292361005,3395,3395,3395,3395,0
|
|
20240603,182900,1292361005,3395,3395,3395,3395,0
|
|
20240603,182800,1292361005,3395,3395,3395,3395,0
|
|
20240603,182700,1292361005,3395,3395,3395,3395,0
|
|
20240603,182600,1292361005,3395,3395,3395,3395,0
|
|
20240603,182500,1292361005,3395,3395,3395,3395,0
|
|
20240603,182400,1292361005,3395,3395,3395,3395,0
|
|
20240603,182300,1292361005,3395,3395,3395,3395,1706
|
|
20240603,182200,1292361005,3395,3395,3395,3395,0
|
|
20240603,182100,1292361005,3395,3395,3395,3395,0
|
|
20240603,182000,1292361005,3395,3395,3395,3395,0
|
|
20240603,181900,1292361005,3395,3395,3395,3395,0
|
|
20240603,181800,1292361005,3395,3395,3395,3395,0
|
|
20240603,181700,1292361005,3395,3395,3395,3395,0
|
|
20240603,181600,1292361005,3395,3395,3395,3395,0
|
|
20240603,181500,1292361005,3395,3395,3395,3395,0
|
|
20240603,181400,1292361005,3395,3395,3395,3395,0
|
|
20240603,181300,1292361005,3395,3395,3395,3395,0
|
|
20240603,181200,1292361005,3395,3395,3395,3395,0
|
|
20240603,181100,1292361005,3395,3395,3395,3395,0
|
|
20240603,181000,1292361005,3395,3395,3395,3395,0
|
|
20240603,180900,1292361005,3395,3395,3395,3395,0
|
|
20240603,180800,1292361005,3395,3395,3395,3395,0
|
|
20240603,180700,1292361005,3395,3395,3395,3395,0
|
|
20240603,180600,1292361005,3395,3395,3395,3395,0
|
|
20240603,180500,1292361005,3395,3395,3395,3395,0
|
|
20240603,180400,1292361005,3395,3395,3395,3395,0
|
|
20240603,180300,1292361005,3395,3395,3395,3395,0
|
|
20240603,180200,1292361005,3395,3395,3395,3395,0
|
|
20240603,180100,1292361005,3395,3395,3395,3395,0
|
|
20240603,180000,1292361005,3395,3395,3395,3395,0
|
|
20240603,175900,1292361005,3395,3395,3395,3395,0
|
|
20240603,175800,1292361005,3395,3395,3395,3395,0
|
|
20240603,175700,1292361005,3395,3395,3395,3395,0
|
|
20240603,175600,1292361005,3395,3395,3395,3395,0
|
|
20240603,175500,1292361005,3395,3395,3395,3395,0
|
|
20240603,175400,1292361005,3395,3395,3395,3395,0
|
|
20240603,175300,1292361005,3395,3395,3395,3395,1706
|
|
20240603,175200,1292361005,3395,3395,3395,3395,0
|
|
20240603,175100,1292361005,3395,3395,3395,3395,0
|
|
20240603,175000,1292361005,3395,3395,3395,3395,0
|
|
20240603,174900,1292361005,3395,3395,3395,3395,0
|
|
20240603,174800,1292361005,3395,3395,3395,3395,0
|
|
20240603,174700,1292361005,3395,3395,3395,3395,0
|
|
20240603,174600,1292361005,3395,3395,3395,3395,0
|
|
20240603,174500,1292361005,3395,3395,3395,3395,0
|
|
20240603,174400,1292361005,3395,3395,3395,3395,0
|
|
20240603,174300,1292361005,3395,3395,3395,3395,0
|
|
20240603,174200,1292361005,3395,3395,3395,3395,0
|
|
20240603,174100,1292361005,3395,3395,3395,3395,0
|
|
20240603,174000,1292361005,3395,3395,3395,3395,0
|
|
20240603,173900,1292361005,3395,3395,3395,3395,0
|
|
20240603,173800,1292361005,3395,3395,3395,3395,0
|
|
20240603,173700,1292361005,3395,3395,3395,3395,0
|
|
20240603,173600,1292361005,3395,3395,3395,3395,0
|
|
20240603,173500,1292361005,3395,3395,3395,3395,0
|
|
20240603,173400,1292361005,3395,3395,3395,3395,0
|
|
20240603,173300,1292361005,3395,3395,3395,3395,0
|
|
20240603,173200,1292361005,3395,3395,3395,3395,0
|
|
20240603,173100,1292361005,3395,3395,3395,3395,0
|
|
20240603,173000,1292361005,3395,3395,3395,3395,0
|
|
20240603,172900,1292361005,3395,3395,3395,3395,0
|
|
20240603,172800,1292361005,3395,3395,3395,3395,0
|
|
20240603,172700,1292361005,3395,3395,3395,3395,0
|
|
20240603,172600,1292361005,3395,3395,3395,3395,0
|
|
20240603,172500,1292361005,3395,3395,3395,3395,0
|
|
20240603,172400,1292361005,3395,3395,3395,3395,0
|
|
20240603,172300,1292361005,3395,3395,3395,3395,1706
|
|
20240603,172200,1292361005,3395,3395,3395,3395,0
|
|
20240603,172100,1292361005,3395,3395,3395,3395,0
|
|
20240603,172000,1292361005,3395,3395,3395,3395,0
|
|
20240603,171900,1292361005,3395,3395,3395,3395,0
|
|
20240603,171800,1292361005,3395,3395,3395,3395,0
|
|
20240603,171700,1292361005,3395,3395,3395,3395,0
|
|
20240603,171600,1292361005,3395,3395,3395,3395,0
|
|
20240603,171500,1292361005,3395,3395,3395,3395,0
|
|
20240603,171400,1292361005,3395,3395,3395,3395,0
|
|
20240603,171300,1292361005,3395,3395,3395,3395,0
|
|
20240603,171200,1292361005,3395,3395,3395,3395,0
|
|
20240603,171100,1292361005,3395,3395,3395,3395,0
|
|
20240603,171000,1292361005,3395,3395,3395,3395,0
|
|
20240603,170900,1292361005,3395,3395,3395,3395,0
|
|
20240603,170800,1292361005,3395,3395,3395,3395,0
|
|
20240603,170700,1292361005,3395,3395,3395,3395,0
|
|
20240603,170600,1292361005,3395,3395,3395,3395,0
|
|
20240603,170500,1292361005,3395,3395,3395,3395,0
|
|
20240603,170400,1292361005,3395,3395,3395,3395,0
|
|
20240603,170300,1292361005,3395,3395,3395,3395,0
|
|
20240603,170200,1292361005,3395,3395,3395,3395,0
|
|
20240603,170100,1292361005,3395,3395,3395,3395,0
|
|
20240603,170000,1292361005,3395,3395,3395,3395,0
|
|
20240603,165900,1292361005,3395,3395,3395,3395,0
|
|
20240603,165800,1292361005,3395,3395,3395,3395,0
|
|
20240603,165700,1292361005,3395,3395,3395,3395,0
|
|
20240603,165600,1292361005,3395,3395,3395,3395,0
|
|
20240603,165500,1292361005,3395,3395,3395,3395,0
|
|
20240603,165400,1292361005,3395,3395,3395,3395,0
|
|
20240603,165300,1292361005,3395,3395,3395,3395,1706
|
|
20240603,165200,1292361005,3395,3395,3395,3395,0
|
|
20240603,165100,1292361005,3395,3395,3395,3395,0
|
|
20240603,165000,1292361005,3395,3395,3395,3395,0
|
|
20240603,164900,1292361005,3395,3395,3395,3395,0
|
|
20240603,164800,1292361005,3395,3395,3395,3395,0
|
|
20240603,164700,1292361005,3395,3395,3395,3395,0
|
|
20240603,164600,1292361005,3395,3395,3395,3395,0
|
|
20240603,164500,1292361005,3395,3395,3395,3395,0
|
|
20240603,164400,1292361005,3395,3395,3395,3395,0
|
|
20240603,164300,1292361005,3395,3395,3395,3395,0
|
|
20240603,164200,1292361005,3395,3395,3395,3395,0
|
|
20240603,164100,1292361005,3395,3395,3395,3395,0
|
|
20240603,164000,1292361005,3395,3395,3395,3395,0
|
|
20240603,163900,1292361005,3395,3395,3395,3395,0
|
|
20240603,163800,1292361005,3395,3395,3395,3395,0
|
|
20240603,163700,1292361005,3395,3395,3395,3395,0
|
|
20240603,163600,1292361005,3395,3395,3395,3395,0
|
|
20240603,163500,1292361005,3395,3395,3395,3395,0
|
|
20240603,163400,1292361005,3395,3395,3395,3395,0
|
|
20240603,163300,1292361005,3395,3395,3395,3395,0
|
|
20240603,163200,1292361005,3395,3395,3395,3395,0
|
|
20240603,163100,1292361005,3395,3395,3395,3395,0
|
|
20240603,163000,1292361005,3395,3395,3395,3395,0
|
|
20240603,162900,1292361005,3395,3395,3395,3395,0
|
|
20240603,162800,1292361005,3395,3395,3395,3395,0
|
|
20240603,162700,1292361005,3395,3395,3395,3395,0
|
|
20240603,162600,1292361005,3395,3395,3395,3395,0
|
|
20240603,162500,1292361005,3395,3395,3395,3395,0
|
|
20240603,162400,1292361005,3395,3395,3395,3395,0
|
|
20240603,162300,1292361005,3395,3395,3395,3395,1706
|
|
20240603,162200,1292361005,3395,3395,3395,3395,0
|
|
20240603,162100,1292361005,3395,3395,3395,3395,0
|
|
20240603,162000,1292361005,3395,3395,3395,3395,0
|
|
20240603,161900,1292361005,3395,3395,3395,3395,0
|
|
20240603,161800,1292361005,3395,3395,3395,3395,0
|
|
20240603,161700,1292361005,3395,3395,3395,3395,0
|
|
20240603,161600,1292361005,3395,3395,3395,3395,0
|
|
20240603,161500,1292361005,3395,3395,3395,3395,0
|
|
20240603,161400,1292361005,3395,3395,3395,3395,0
|
|
20240603,161300,1292361005,3395,3395,3395,3395,0
|
|
20240603,161200,1292361005,3395,3395,3395,3395,0
|
|
20240603,161100,1292361005,3395,3395,3395,3395,0
|
|
20240603,161000,1292361005,3395,3395,3395,3395,0
|
|
20240603,160900,1292361005,3395,3395,3395,3395,0
|
|
20240603,160800,1292361005,3395,3395,3395,3395,0
|
|
20240603,160700,1292361005,3395,3395,3395,3395,0
|
|
20240603,160600,1292361005,3395,3395,3395,3395,0
|
|
20240603,160500,1292361005,3395,3395,3395,3395,0
|
|
20240603,160400,1292361005,3395,3395,3395,3395,0
|
|
20240603,160300,1292361005,3395,3395,3395,3395,0
|
|
20240603,160200,1292361005,3395,3395,3395,3395,0
|
|
20240603,160100,1292361005,3395,3395,3395,3395,0
|
|
20240603,160000,1292361005,3395,3395,3395,3395,0
|
|
20240603,155900,1292361005,3395,3395,3395,3395,0
|
|
20240603,155800,1292361005,3395,3395,3395,3395,0
|
|
20240603,155700,1292361005,3395,3395,3395,3395,0
|
|
20240603,155600,1292361005,3395,3395,3395,3395,0
|
|
20240603,155500,1292361005,3395,3395,3395,3395,0
|
|
20240603,155400,1292361005,3395,3395,3395,3395,0
|
|
20240603,155300,1292361005,3395,3395,3395,3395,1706
|
|
20240603,155200,1292361005,3395,3395,3395,3395,0
|
|
20240603,155100,1292361005,3395,3395,3395,3395,0
|
|
20240603,155000,1292361005,3395,3395,3395,3395,0
|
|
20240603,154900,1292361005,3395,3395,3395,3395,0
|
|
20240603,154800,1292361005,3395,3395,3395,3395,0
|
|
20240603,154700,1292361005,3395,3395,3395,3395,0
|
|
20240603,154600,1292361005,3395,3395,3395,3395,0
|
|
20240603,154500,1292361005,3395,3395,3395,3395,0
|
|
20240603,154400,1292361005,3395,3395,3395,3395,0
|
|
20240603,154300,1292361005,3395,3395,3395,3395,0
|
|
20240603,154200,1292361005,3395,3395,3395,3395,0
|
|
20240603,154100,1292361005,3395,3395,3395,3395,0
|
|
20240603,154000,1292361005,3395,3395,3395,3395,0
|
|
20240603,153900,1292361005,3395,3395,3395,3395,0
|
|
20240603,153800,1292361005,3395,3395,3395,3395,0
|
|
20240603,153700,1292361005,3395,3395,3395,3395,0
|
|
20240603,153600,1292361005,3395,3395,3395,3395,0
|
|
20240603,153500,1292361005,3395,3395,3395,3395,0
|
|
20240603,153400,1292361005,3395,3395,3395,3395,0
|
|
20240603,153300,1292361005,3395,3395,3395,3395,0
|
|
20240603,153200,1292361005,3395,3395,3395,3395,0
|
|
20240603,153100,1292361005,3395,3395,3395,3395,0
|
|
20240603,153000,1292361005,3395,3395,3395,3395,1706
|
|
20240603,152900,1286569135,3400,3400,3400,3400,0
|
|
20240603,152800,1286569135,3400,3400,3400,3400,0
|
|
20240603,152700,1286569135,3400,3400,3400,3400,0
|
|
20240603,152600,1286569135,3400,3400,3400,3400,0
|
|
20240603,152500,1286569135,3400,3400,3400,3400,0
|
|
20240603,152400,1286569135,3400,3400,3400,3400,0
|
|
20240603,152300,1286569135,3400,3400,3400,3400,0
|
|
20240603,152200,1286569135,3400,3400,3400,3400,0
|
|
20240603,152100,1286569135,3400,3400,3400,3400,0
|
|
20240603,152000,1286569135,3400,3400,3400,3400,0
|
|
20240603,151900,1286569135,3400,3395,3405,3395,455
|
|
20240603,151800,1285024395,3405,3395,3405,3395,23
|
|
20240603,151700,1284946290,3400,3405,3405,3400,3
|
|
20240603,151600,1284936085,3400,3415,3415,3395,1811
|
|
20240603,151500,1278775605,3415,3400,3415,3400,115
|
|
20240603,151400,1278384590,3415,3415,3415,3415,6
|
|
20240603,151300,1278364100,3400,3420,3420,3400,22
|
|
20240603,151200,1278288900,3420,3425,3425,3395,321
|
|
20240603,151100,1277196880,3425,3425,3425,3425,155
|
|
20240603,151000,1276666005,3425,3425,3425,3425,122
|
|
20240603,150900,1276248155,3425,3410,3425,3410,209
|
|
20240603,150800,1275534470,3410,3400,3410,3400,674
|
|
20240603,150700,1273242860,3400,3400,3400,3400,6
|
|
20240603,150600,1273222460,3395,3400,3400,3395,52
|
|
20240603,150500,1273045670,3400,3400,3400,3400,10
|
|
20240603,150400,1273011670,3395,3395,3395,3395,0
|
|
20240603,150300,1273011670,3395,3395,3395,3390,453
|
|
20240603,150200,1271475265,3400,3400,3400,3400,0
|
|
20240603,150100,1271475265,3400,3400,3400,3400,3
|
|
20240603,150000,1271465065,3400,3395,3400,3395,249
|
|
20240603,145900,1270618710,3400,3400,3400,3400,1
|
|
20240603,145800,1270615310,3390,3390,3390,3390,155
|
|
20240603,145700,1270089860,3395,3395,3395,3395,58
|
|
20240603,145600,1269892950,3390,3400,3400,3390,1210
|
|
20240603,145500,1265789770,3420,3395,3420,3395,138
|
|
20240603,145400,1265321025,3395,3395,3395,3395,1989
|
|
20240603,145300,1258568370,3400,3400,3405,3400,549
|
|
20240603,145200,1256701745,3400,3405,3405,3400,79
|
|
20240603,145100,1256433085,3410,3420,3420,3410,21
|
|
20240603,145000,1256361465,3405,3395,3405,3395,193
|
|
20240603,144900,1255705615,3395,3400,3400,3395,80
|
|
20240603,144800,1255433965,3400,3405,3405,3400,1222
|
|
20240603,144700,1251278240,3425,3425,3425,3425,0
|
|
20240603,144600,1251278240,3425,3425,3425,3425,50
|
|
20240603,144500,1251106990,3425,3425,3425,3425,0
|
|
20240603,144400,1251106990,3425,3425,3425,3425,5
|
|
20240603,144300,1251089865,3425,3425,3425,3425,0
|
|
20240603,144200,1251089865,3425,3425,3425,3425,2
|
|
20240603,144100,1251083015,3405,3405,3405,3405,1
|
|
20240603,144000,1251079610,3425,3405,3425,3405,8
|
|
20240603,143900,1251052310,3420,3405,3420,3405,6
|
|
20240603,143800,1251031865,3400,3405,3405,3400,193
|
|
20240603,143700,1250375040,3405,3415,3415,3405,26
|
|
20240603,143600,1250286360,3415,3415,3415,3415,531
|
|
20240603,143500,1248472995,3415,3415,3415,3415,182
|
|
20240603,143400,1247851465,3420,3420,3420,3420,53
|
|
20240603,143300,1247670205,3425,3425,3425,3425,47
|
|
20240603,143200,1247509230,3425,3425,3425,3425,0
|
|
20240603,143100,1247509230,3425,3425,3425,3425,600
|
|
20240603,143000,1245454230,3430,3430,3430,3430,0
|
|
20240603,142900,1245454230,3430,3430,3430,3430,0
|
|
20240603,142800,1245454230,3430,3430,3430,3430,100
|
|
20240603,142700,1245111230,3430,3430,3430,3430,0
|
|
20240603,142600,1245111230,3430,3430,3430,3430,1
|
|
20240603,142500,1245107800,3410,3410,3410,3410,29
|
|
20240603,142400,1245008910,3430,3430,3430,3430,0
|
|
20240603,142300,1245008910,3430,3405,3430,3400,552
|
|
20240603,142200,1243126920,3410,3400,3410,3400,2
|
|
20240603,142100,1243120110,3400,3400,3400,3400,2
|
|
20240603,142000,1243113310,3400,3415,3430,3400,5093
|
|
20240603,141900,1225739780,3415,3430,3430,3415,5001
|
|
20240603,141800,1208655205,3430,3430,3430,3430,2
|
|
20240603,141700,1208648345,3430,3430,3430,3430,2
|
|
20240603,141600,1208641485,3430,3430,3430,3430,0
|
|
20240603,141500,1208641485,3430,3430,3430,3430,0
|
|
20240603,141400,1208641485,3430,3430,3430,3430,0
|
|
20240603,141300,1208641485,3430,3430,3430,3430,1
|
|
20240603,141200,1208638055,3430,3430,3430,3430,2
|
|
20240603,141100,1208631195,3420,3430,3430,3420,653
|
|
20240603,141000,1206397720,3430,3430,3430,3430,1
|
|
20240603,140900,1206394290,3430,3430,3430,3430,1
|
|
20240603,140800,1206390860,3425,3420,3430,3415,2006
|
|
20240603,140700,1199534525,3430,3430,3430,3430,22
|
|
20240603,140600,1199459065,3430,3430,3430,3430,0
|
|
20240603,140500,1199459065,3430,3430,3430,3430,110
|
|
20240603,140400,1199081765,3430,3430,3430,3430,0
|
|
20240603,140300,1199081765,3430,3430,3430,3430,2
|
|
20240603,140200,1199074905,3425,3425,3425,3425,0
|
|
20240603,140100,1199074905,3425,3425,3425,3425,0
|
|
20240603,140000,1199074905,3425,3425,3425,3425,0
|
|
20240603,135900,1199074905,3425,3425,3425,3425,0
|
|
20240603,135800,1199074905,3425,3425,3425,3425,0
|
|
20240603,135700,1199074905,3425,3425,3425,3425,4
|
|
20240603,135600,1199061205,3425,3425,3425,3425,0
|
|
20240603,135500,1199061205,3425,3425,3425,3425,0
|
|
20240603,135400,1199061205,3425,3425,3425,3425,30
|
|
20240603,135300,1198958455,3420,3420,3420,3420,0
|
|
20240603,135200,1198958455,3420,3420,3420,3420,0
|
|
20240603,135100,1198958455,3420,3420,3420,3420,2
|
|
20240603,135000,1198951615,3425,3425,3425,3425,0
|
|
20240603,134900,1198951615,3425,3425,3425,3425,46
|
|
20240603,134800,1198794065,3425,3425,3425,3425,19
|
|
20240603,134700,1198728990,3425,3425,3425,3425,35
|
|
20240603,134600,1198609115,3425,3425,3425,3425,0
|
|
20240603,134500,1198609115,3425,3425,3425,3425,1
|
|
20240603,134400,1198605690,3425,3425,3425,3425,7
|
|
20240603,134300,1198581715,3425,3430,3430,3425,436
|
|
20240603,134200,1197088230,3430,3430,3430,3430,0
|
|
20240603,134100,1197088230,3430,3430,3430,3430,0
|
|
20240603,134000,1197088230,3430,3430,3430,3430,0
|
|
20240603,133900,1197088230,3430,3430,3430,3430,0
|
|
20240603,133800,1197088230,3430,3430,3430,3430,21
|
|
20240603,133700,1197016200,3435,3435,3435,3435,1
|
|
20240603,133600,1197012765,3425,3425,3425,3425,655
|
|
20240603,133500,1194769390,3430,3430,3430,3430,102
|
|
20240603,133400,1194419530,3435,3435,3435,3435,1
|
|
20240603,133300,1194416095,3430,3435,3435,3430,60
|
|
20240603,133200,1194210285,3440,3440,3440,3440,100
|
|
20240603,133100,1193866285,3455,3455,3455,3455,102
|
|
20240603,133000,1193513875,3440,3440,3440,3440,3839
|
|
20240603,132900,1180307715,3440,3440,3440,3440,973
|
|
20240603,132800,1176960595,3465,3445,3465,3440,101
|
|
20240603,132700,1176613105,3470,3470,3470,3470,0
|
|
20240603,132600,1176613105,3470,3455,3470,3455,1723
|
|
20240603,132500,1170635420,3455,3450,3455,3450,54
|
|
20240603,132400,1170449115,3450,3450,3450,3445,102
|
|
20240603,132300,1170097230,3450,3445,3450,3445,800
|
|
20240603,132200,1167338395,3445,3445,3445,3445,0
|
|
20240603,132100,1167338395,3445,3445,3445,3445,6
|
|
20240603,132000,1167317725,3420,3425,3450,3420,1134
|
|
20240603,131900,1163434640,3425,3425,3425,3425,0
|
|
20240603,131800,1163434640,3425,3425,3425,3425,21
|
|
20240603,131700,1163362715,3420,3420,3420,3420,169
|
|
20240603,131600,1162784735,3420,3425,3425,3420,332
|
|
20240603,131500,1161648750,3430,3430,3430,3430,1
|
|
20240603,131400,1161645320,3425,3425,3425,3425,0
|
|
20240603,131300,1161645320,3425,3425,3425,3425,0
|
|
20240603,131200,1161645320,3425,3440,3445,3425,1026
|
|
20240603,131100,1158130850,3445,3445,3445,3445,0
|
|
20240603,131000,1158130850,3445,3445,3445,3445,163
|
|
20240603,130900,1157569315,3445,3445,3450,3445,526
|
|
20240603,130800,1155756300,3440,3440,3440,3440,0
|
|
20240603,130700,1155756300,3440,3435,3440,3435,2
|
|
20240603,130600,1155749425,3440,3445,3445,3440,242
|
|
20240603,130500,1154916935,3445,3430,3445,3430,1313
|
|
20240603,130400,1150403410,3430,3430,3430,3430,585
|
|
20240603,130300,1148396860,3420,3430,3430,3420,17
|
|
20240603,130200,1148338620,3430,3435,3435,3430,160
|
|
20240603,130100,1147789520,3430,3425,3435,3425,2100
|
|
20240603,130000,1140579580,3425,3420,3425,3420,609
|
|
20240603,125900,1138496715,3415,3410,3415,3410,2562
|
|
20240603,125800,1129754485,3415,3410,3415,3410,63
|
|
20240603,125700,1129539650,3410,3405,3410,3405,4279
|
|
20240603,125600,1114952245,3400,3400,3400,3400,0
|
|
20240603,125500,1114952245,3400,3400,3400,3400,150
|
|
20240603,125400,1114442245,3400,3405,3405,3400,35
|
|
20240603,125300,1114323170,3400,3400,3400,3400,1
|
|
20240603,125200,1114319770,3400,3400,3400,3400,1068
|
|
20240603,125100,1110688570,3395,3395,3395,3395,0
|
|
20240603,125000,1110688570,3395,3395,3395,3395,1800
|
|
20240603,124900,1104577570,3400,3395,3400,3395,1501
|
|
20240603,124800,1099474175,3400,3405,3405,3400,8
|
|
20240603,124700,1099446970,3400,3400,3400,3400,47
|
|
20240603,124600,1099287170,3400,3400,3405,3400,107
|
|
20240603,124500,1098923365,3400,3400,3400,3395,421
|
|
20240603,124400,1097491970,3400,3400,3400,3400,24
|
|
20240603,124300,1097410370,3400,3405,3405,3400,1182
|
|
20240603,124200,1093391520,3400,3400,3400,3400,440
|
|
20240603,124100,1091895520,3405,3405,3410,3405,17
|
|
20240603,124000,1091837630,3410,3415,3415,3410,413
|
|
20240603,123900,1090427250,3415,3415,3415,3410,24
|
|
20240603,123800,1090345390,3400,3400,3410,3400,841
|
|
20240603,123700,1087481730,3400,3395,3400,3395,764
|
|
20240603,123600,1084885150,3390,3390,3395,3390,515
|
|
20240603,123500,1083138565,3385,3385,3385,3385,0
|
|
20240603,123400,1083138565,3385,3385,3385,3385,0
|
|
20240603,123300,1083138565,3385,3385,3385,3385,0
|
|
20240603,123200,1083138565,3385,3380,3385,3380,189
|
|
20240603,123100,1082499635,3380,3380,3385,3380,610
|
|
20240603,123000,1080436865,3375,3375,3375,3375,0
|
|
20240603,122900,1080436865,3375,3375,3375,3375,23
|
|
20240603,122800,1080359240,3375,3375,3380,3375,602
|
|
20240603,122700,1078325980,3375,3370,3375,3370,219
|
|
20240603,122600,1077587925,3365,3365,3365,3365,354
|
|
20240603,122500,1076396715,3370,3370,3370,3365,15
|
|
20240603,122400,1076346185,3370,3370,3370,3370,9
|
|
20240603,122300,1076315855,3370,3370,3370,3370,2
|
|
20240603,122200,1076309115,3370,3370,3370,3370,0
|
|
20240603,122100,1076309115,3370,3370,3370,3370,1
|
|
20240603,122000,1076305745,3360,3360,3360,3360,0
|
|
20240603,121900,1076305745,3360,3360,3360,3360,0
|
|
20240603,121800,1076305745,3360,3365,3365,3360,309
|
|
20240603,121700,1075266500,3375,3365,3375,3365,788
|
|
20240603,121600,1072614850,3365,3360,3365,3360,225
|
|
20240603,121500,1071858820,3360,3360,3360,3360,536
|
|
20240603,121400,1070057860,3360,3360,3360,3360,0
|
|
20240603,121300,1070057860,3360,3360,3360,3360,0
|
|
20240603,121200,1070057860,3360,3360,3360,3360,1
|
|
20240603,121100,1070054500,3355,3355,3355,3355,1
|
|
20240603,121000,1070051145,3355,3355,3355,3355,273
|
|
20240603,120900,1069135230,3345,3345,3345,3345,0
|
|
20240603,120800,1069135230,3345,3345,3345,3345,0
|
|
20240603,120700,1069135230,3345,3345,3345,3345,0
|
|
20240603,120600,1069135230,3345,3350,3350,3345,107
|
|
20240603,120500,1068777215,3345,3345,3345,3345,0
|
|
20240603,120400,1068777215,3345,3345,3345,3345,0
|
|
20240603,120300,1068777215,3345,3345,3345,3345,0
|
|
20240603,120200,1068777215,3345,3350,3350,3345,16
|
|
20240603,120100,1068723620,3350,3350,3350,3350,0
|
|
20240603,120000,1068723620,3350,3350,3350,3340,1116
|
|
20240603,115900,1064992770,3355,3355,3355,3355,48
|
|
20240603,115800,1064831730,3355,3355,3355,3355,30
|
|
20240603,115700,1064731080,3355,3360,3360,3355,3
|
|
20240603,115600,1064721010,3360,3365,3365,3360,106
|
|
20240603,115500,1064364590,3340,3340,3340,3340,0
|
|
20240603,115400,1064364590,3340,3365,3365,3340,9265
|
|
20240603,115300,1033375330,3365,3365,3365,3365,1
|
|
20240603,115200,1033371965,3350,3350,3350,3350,0
|
|
20240603,115100,1033371965,3350,3365,3365,3350,2702
|
|
20240603,115000,1024309470,3365,3365,3365,3365,130
|
|
20240603,114900,1023872020,3380,3380,3380,3380,0
|
|
20240603,114800,1023872020,3380,3380,3380,3380,5
|
|
20240603,114700,1023855120,3365,3375,3375,3360,4240
|
|
20240603,114600,1009589830,3375,3375,3375,3375,48
|
|
20240603,114500,1009427830,3375,3375,3375,3375,0
|
|
20240603,114400,1009427830,3375,3375,3375,3375,0
|
|
20240603,114300,1009427830,3375,3375,3375,3375,1
|
|
20240603,114200,1009424455,3380,3380,3380,3380,6
|
|
20240603,114100,1009404175,3380,3380,3380,3380,200
|
|
20240603,114000,1008728175,3380,3380,3380,3380,0
|
|
20240603,113900,1008728175,3380,3390,3390,3380,745
|
|
20240603,113800,1006205215,3395,3395,3395,3395,0
|
|
20240603,113700,1006205215,3395,3395,3395,3395,12
|
|
20240603,113600,1006164475,3395,3395,3395,3395,1
|
|
20240603,113500,1006161080,3395,3395,3395,3395,99
|
|
20240603,113400,1005824975,3395,3395,3395,3395,764
|
|
20240603,113300,1003231195,3405,3405,3405,3405,0
|
|
20240603,113200,1003231195,3405,3405,3405,3405,0
|
|
20240603,113100,1003231195,3405,3405,3405,3405,135
|
|
20240603,113000,1002771520,3400,3400,3400,3400,2
|
|
20240603,112900,1002764720,3400,3400,3400,3400,0
|
|
20240603,112800,1002764720,3400,3390,3400,3390,2622
|
|
20240603,112700,993876105,3385,3380,3385,3380,1097
|
|
20240603,112600,990162865,3380,3380,3380,3380,0
|
|
20240603,112500,990162865,3380,3380,3380,3380,69
|
|
20240603,112400,989929645,3385,3380,3385,3380,32
|
|
20240603,112300,989821470,3380,3380,3380,3380,100
|
|
20240603,112200,989483470,3380,3380,3385,3380,3
|
|
20240603,112100,989473325,3380,3375,3380,3375,103
|
|
20240603,112000,989125690,3390,3390,3390,3390,1
|
|
20240603,111900,989122300,3370,3375,3375,3370,109
|
|
20240603,111800,988754670,3370,3375,3375,3370,342
|
|
20240603,111700,987601130,3375,3375,3375,3375,0
|
|
20240603,111600,987601130,3375,3390,3390,3370,1994
|
|
20240603,111500,980867570,3390,3390,3390,3390,0
|
|
20240603,111400,980867570,3390,3390,3390,3390,0
|
|
20240603,111300,980867570,3390,3390,3390,3390,0
|
|
20240603,111200,980867570,3390,3395,3395,3390,143
|
|
20240603,111100,980382785,3395,3400,3400,3395,306
|
|
20240603,111000,979342835,3400,3395,3400,3395,126
|
|
20240603,110900,978914755,3390,3385,3390,3385,404
|
|
20240603,110800,977546695,3385,3385,3385,3385,0
|
|
20240603,110700,977546695,3385,3390,3390,3385,126
|
|
20240603,110600,977119565,3390,3400,3400,3390,295
|
|
20240603,110500,976119215,3405,3405,3405,3405,1
|
|
20240603,110400,976115810,3400,3400,3400,3400,189
|
|
20240603,110300,975473210,3400,3390,3400,3390,115
|
|
20240603,110200,975082570,3390,3390,3390,3385,39
|
|
20240603,110100,974950485,3405,3405,3405,3405,20
|
|
20240603,110000,974882385,3385,3385,3385,3385,0
|
|
20240603,105900,974882385,3385,3385,3385,3385,0
|
|
20240603,105800,974882385,3385,3385,3385,3385,0
|
|
20240603,105700,974882385,3385,3385,3385,3385,1
|
|
20240603,105600,974879000,3385,3385,3385,3385,30
|
|
20240603,105500,974777450,3385,3390,3390,3385,579
|
|
20240603,105400,972816515,3395,3385,3395,3385,278
|
|
20240603,105300,971873445,3385,3385,3385,3385,19
|
|
20240603,105200,971809130,3370,3375,3375,3370,100
|
|
20240603,105100,971471760,3375,3380,3380,3375,7
|
|
20240603,105000,971448105,3375,3375,3375,3375,0
|
|
20240603,104900,971448105,3375,3375,3375,3375,547
|
|
20240603,104800,969601980,3385,3375,3385,3375,50
|
|
20240603,104700,969432850,3375,3380,3380,3375,788
|
|
20240603,104600,966773235,3380,3380,3380,3380,152
|
|
20240603,104500,966259475,3385,3380,3395,3380,11
|
|
20240603,104400,966222275,3375,3380,3380,3375,558
|
|
20240603,104300,964338875,3380,3380,3380,3380,1
|
|
20240603,104200,964335495,3375,3375,3375,3375,0
|
|
20240603,104100,964335495,3375,3375,3395,3375,163
|
|
20240603,104000,963785335,3380,3380,3380,3380,803
|
|
20240603,103900,961071195,3395,3395,3395,3395,0
|
|
20240603,103800,961071195,3395,3395,3395,3395,0
|
|
20240603,103700,961071195,3395,3390,3395,3370,1002
|
|
20240603,103600,957693115,3390,3385,3390,3385,442
|
|
20240603,103500,956194830,3385,3385,3385,3380,446
|
|
20240603,103400,954686865,3385,3385,3385,3385,100
|
|
20240603,103300,954348365,3375,3375,3375,3375,194
|
|
20240603,103200,953693615,3375,3375,3375,3370,75
|
|
20240603,103100,953440565,3370,3370,3370,3370,40
|
|
20240603,103000,953305765,3370,3370,3370,3370,15
|
|
20240603,102900,953255215,3370,3370,3390,3370,50
|
|
20240603,102800,953086635,3370,3385,3385,3365,2043
|
|
20240603,102700,946191805,3385,3395,3395,3385,2472
|
|
20240603,102600,937819915,3390,3395,3395,3390,809
|
|
20240603,102500,935077140,3390,3390,3390,3390,120
|
|
20240603,102400,934670340,3390,3400,3400,3390,1043
|
|
20240603,102300,931128925,3400,3405,3405,3400,1991
|
|
20240603,102200,924359390,3405,3410,3410,3405,305
|
|
20240603,102100,923320325,3425,3405,3425,3405,173
|
|
20240603,102000,922729520,3405,3405,3405,3405,174
|
|
20240603,101900,922137050,3405,3400,3405,3400,150
|
|
20240603,101800,921627045,3395,3395,3395,3395,300
|
|
20240603,101700,920608545,3390,3395,3395,3390,378
|
|
20240603,101600,919325305,3395,3390,3395,3390,3953
|
|
20240603,101500,905904890,3390,3405,3405,3390,4533
|
|
20240603,101400,890518905,3425,3410,3425,3410,1000
|
|
20240603,101300,887099175,3405,3410,3410,3405,11
|
|
20240603,101200,887061670,3410,3400,3410,3400,738
|
|
20240603,101100,884552420,3400,3405,3405,3400,1966
|
|
20240603,101000,877863130,3410,3420,3420,3405,1629
|
|
20240603,100900,872305115,3440,3430,3440,3430,47
|
|
20240603,100800,872143505,3435,3435,3435,3435,420
|
|
20240603,100700,870700805,3435,3435,3435,3435,784
|
|
20240603,100600,868007765,3435,3430,3435,3430,519
|
|
20240603,100500,866227425,3430,3420,3430,3420,25
|
|
20240603,100400,866141725,3415,3420,3420,3415,400
|
|
20240603,100300,864774730,3420,3430,3430,3420,1089
|
|
20240603,100200,861045160,3425,3420,3430,3420,312
|
|
20240603,100100,859976155,3415,3430,3435,3415,83
|
|
20240603,100000,859692045,3415,3420,3420,3415,551
|
|
20240603,095900,857810030,3415,3420,3420,3415,1026
|
|
20240603,095800,854305850,3420,3435,3435,3420,1904
|
|
20240603,095700,847784680,3435,3435,3435,3435,63
|
|
20240603,095600,847568275,3435,3435,3435,3435,0
|
|
20240603,095500,847568275,3435,3435,3435,3435,1027
|
|
20240603,095400,844040530,3435,3440,3440,3435,313
|
|
20240603,095300,842963860,3440,3440,3440,3440,834
|
|
20240603,095200,840094900,3440,3440,3440,3440,465
|
|
20240603,095100,838495300,3440,3440,3440,3440,277
|
|
20240603,095000,837542420,3440,3440,3445,3435,346
|
|
20240603,094900,836351770,3440,3450,3450,3440,2486
|
|
20240603,094800,827787935,3450,3450,3455,3450,629
|
|
20240603,094700,825617035,3450,3470,3470,3450,10023
|
|
20240603,094600,791004190,3470,3465,3480,3465,916
|
|
20240603,094500,787828530,3470,3470,3470,3470,333
|
|
20240603,094400,786673020,3470,3485,3485,3470,4140
|
|
20240603,094300,772293610,3485,3505,3505,3485,51
|
|
20240603,094200,772115855,3510,3500,3510,3475,396
|
|
20240603,094100,770734025,3500,3480,3500,3480,386
|
|
20240603,094000,769390545,3480,3480,3480,3480,1185
|
|
20240603,093900,765266745,3480,3500,3500,3480,356
|
|
20240603,093800,764027470,3495,3495,3495,3495,1
|
|
20240603,093700,764023975,3500,3480,3500,3475,1521
|
|
20240603,093600,758729545,3500,3500,3500,3500,0
|
|
20240603,093500,758729545,3500,3480,3500,3480,205
|
|
20240603,093400,758015665,3480,3480,3480,3480,0
|
|
20240603,093300,758015665,3480,3500,3500,3480,588
|
|
20240603,093200,755966395,3500,3490,3500,3485,212
|
|
20240603,093100,755225640,3485,3500,3500,3485,898
|
|
20240603,093000,752093365,3490,3480,3490,3480,3770
|
|
20240603,092900,738972815,3480,3495,3495,3480,3586
|
|
20240603,092800,726469890,3500,3500,3500,3500,171
|
|
20240603,092700,725871390,3500,3500,3505,3500,1324
|
|
20240603,092600,721237005,3505,3505,3505,3505,240
|
|
20240603,092500,720395805,3505,3505,3505,3505,585
|
|
20240603,092400,718345380,3505,3480,3510,3475,11870
|
|
20240603,092300,676926800,3480,3490,3495,3480,3623
|
|
20240603,092200,664303235,3490,3530,3530,3485,12467
|
|
20240603,092100,620453205,3530,3535,3535,3530,2234
|
|
20240603,092000,612557165,3535,3540,3540,3535,639
|
|
20240603,091900,610297535,3540,3550,3550,3535,1273
|
|
20240603,091800,605795190,3535,3535,3540,3530,3285
|
|
20240603,091700,594182320,3535,3535,3535,3530,594
|
|
20240603,091600,592082670,3535,3550,3550,3530,9032
|
|
20240603,091500,560102055,3550,3580,3580,3550,4324
|
|
20240603,091400,544682815,3580,3600,3600,3580,1376
|
|
20240603,091300,539737865,3600,3600,3630,3600,279
|
|
20240603,091200,538732665,3600,3575,3600,3570,2041
|
|
20240603,091100,531426755,3570,3615,3615,3555,8849
|
|
20240603,091000,499676050,3615,3670,3670,3615,4864
|
|
20240603,090900,481951875,3670,3650,3670,3650,2540
|
|
20240603,090800,472656275,3650,3635,3650,3630,1835
|
|
20240603,090700,465991450,3655,3665,3665,3625,6092
|
|
20240603,090600,443823705,3665,3605,3670,3605,2250
|
|
20240603,090500,435639425,3605,3580,3605,3555,8004
|
|
20240603,090400,406971745,3585,3640,3640,3565,9689
|
|
20240603,090300,371962840,3675,3675,3710,3630,18616
|
|
20240603,090200,303687690,3680,3740,3740,3670,14782
|
|
20240603,090100,249015355,3720,3745,3835,3705,41853
|
|
20240603,090000,90973485,3770,3605,3800,3605,24595
|