746 lines
35 KiB
CSV
746 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,212300,249339890,3415,3415,3415,3415,302
|
|
20240604,212200,249339890,3415,3415,3415,3415,0
|
|
20240604,212100,249339890,3415,3415,3415,3415,0
|
|
20240604,212000,249339890,3415,3415,3415,3415,0
|
|
20240604,211900,249339890,3415,3415,3415,3415,0
|
|
20240604,211800,249339890,3415,3415,3415,3415,0
|
|
20240604,211700,249339890,3415,3415,3415,3415,0
|
|
20240604,211600,249339890,3415,3415,3415,3415,0
|
|
20240604,211500,249339890,3415,3415,3415,3415,0
|
|
20240604,211400,249339890,3415,3415,3415,3415,0
|
|
20240604,211300,249339890,3415,3415,3415,3415,0
|
|
20240604,211200,249339890,3415,3415,3415,3415,0
|
|
20240604,211100,249339890,3415,3415,3415,3415,0
|
|
20240604,211000,249339890,3415,3415,3415,3415,0
|
|
20240604,210900,249339890,3415,3415,3415,3415,0
|
|
20240604,210800,249339890,3415,3415,3415,3415,0
|
|
20240604,210700,249339890,3415,3415,3415,3415,0
|
|
20240604,210600,249339890,3415,3415,3415,3415,0
|
|
20240604,210500,249339890,3415,3415,3415,3415,0
|
|
20240604,210400,249339890,3415,3415,3415,3415,0
|
|
20240604,210300,249339890,3415,3415,3415,3415,0
|
|
20240604,210200,249339890,3415,3415,3415,3415,0
|
|
20240604,210100,249339890,3415,3415,3415,3415,0
|
|
20240604,210000,249339890,3415,3415,3415,3415,0
|
|
20240604,205900,249339890,3415,3415,3415,3415,0
|
|
20240604,205800,249339890,3415,3415,3415,3415,0
|
|
20240604,205700,249339890,3415,3415,3415,3415,0
|
|
20240604,205600,249339890,3415,3415,3415,3415,0
|
|
20240604,205500,249339890,3415,3415,3415,3415,0
|
|
20240604,205400,249339890,3415,3415,3415,3415,0
|
|
20240604,205300,249339890,3415,3415,3415,3415,302
|
|
20240604,205200,249339890,3415,3415,3415,3415,0
|
|
20240604,205100,249339890,3415,3415,3415,3415,0
|
|
20240604,205000,249339890,3415,3415,3415,3415,0
|
|
20240604,204900,249339890,3415,3415,3415,3415,0
|
|
20240604,204800,249339890,3415,3415,3415,3415,0
|
|
20240604,204700,249339890,3415,3415,3415,3415,0
|
|
20240604,204600,249339890,3415,3415,3415,3415,0
|
|
20240604,204500,249339890,3415,3415,3415,3415,0
|
|
20240604,204400,249339890,3415,3415,3415,3415,0
|
|
20240604,204300,249339890,3415,3415,3415,3415,0
|
|
20240604,204200,249339890,3415,3415,3415,3415,0
|
|
20240604,204100,249339890,3415,3415,3415,3415,0
|
|
20240604,204000,249339890,3415,3415,3415,3415,0
|
|
20240604,203900,249339890,3415,3415,3415,3415,0
|
|
20240604,203800,249339890,3415,3415,3415,3415,0
|
|
20240604,203700,249339890,3415,3415,3415,3415,0
|
|
20240604,203600,249339890,3415,3415,3415,3415,0
|
|
20240604,203500,249339890,3415,3415,3415,3415,0
|
|
20240604,203400,249339890,3415,3415,3415,3415,0
|
|
20240604,203300,249339890,3415,3415,3415,3415,0
|
|
20240604,203200,249339890,3415,3415,3415,3415,0
|
|
20240604,203100,249339890,3415,3415,3415,3415,0
|
|
20240604,203000,249339890,3415,3415,3415,3415,0
|
|
20240604,202900,249339890,3415,3415,3415,3415,0
|
|
20240604,202800,249339890,3415,3415,3415,3415,0
|
|
20240604,202700,249339890,3415,3415,3415,3415,0
|
|
20240604,202600,249339890,3415,3415,3415,3415,0
|
|
20240604,202500,249339890,3415,3415,3415,3415,0
|
|
20240604,202400,249339890,3415,3415,3415,3415,0
|
|
20240604,202300,249339890,3415,3415,3415,3415,302
|
|
20240604,202200,249339890,3415,3415,3415,3415,0
|
|
20240604,202100,249339890,3415,3415,3415,3415,0
|
|
20240604,202000,249339890,3415,3415,3415,3415,0
|
|
20240604,201900,249339890,3415,3415,3415,3415,0
|
|
20240604,201800,249339890,3415,3415,3415,3415,0
|
|
20240604,201700,249339890,3415,3415,3415,3415,0
|
|
20240604,201600,249339890,3415,3415,3415,3415,0
|
|
20240604,201500,249339890,3415,3415,3415,3415,0
|
|
20240604,201400,249339890,3415,3415,3415,3415,0
|
|
20240604,201300,249339890,3415,3415,3415,3415,0
|
|
20240604,201200,249339890,3415,3415,3415,3415,0
|
|
20240604,201100,249339890,3415,3415,3415,3415,0
|
|
20240604,201000,249339890,3415,3415,3415,3415,0
|
|
20240604,200900,249339890,3415,3415,3415,3415,0
|
|
20240604,200800,249339890,3415,3415,3415,3415,0
|
|
20240604,200700,249339890,3415,3415,3415,3415,0
|
|
20240604,200600,249339890,3415,3415,3415,3415,0
|
|
20240604,200500,249339890,3415,3415,3415,3415,0
|
|
20240604,200400,249339890,3415,3415,3415,3415,0
|
|
20240604,200300,249339890,3415,3415,3415,3415,0
|
|
20240604,200200,249339890,3415,3415,3415,3415,0
|
|
20240604,200100,249339890,3415,3415,3415,3415,0
|
|
20240604,200000,249339890,3415,3415,3415,3415,0
|
|
20240604,195900,249339890,3415,3415,3415,3415,0
|
|
20240604,195800,249339890,3415,3415,3415,3415,0
|
|
20240604,195700,249339890,3415,3415,3415,3415,0
|
|
20240604,195600,249339890,3415,3415,3415,3415,0
|
|
20240604,195500,249339890,3415,3415,3415,3415,0
|
|
20240604,195400,249339890,3415,3415,3415,3415,0
|
|
20240604,195300,249339890,3415,3415,3415,3415,302
|
|
20240604,195200,249339890,3415,3415,3415,3415,0
|
|
20240604,195100,249339890,3415,3415,3415,3415,0
|
|
20240604,195000,249339890,3415,3415,3415,3415,0
|
|
20240604,194900,249339890,3415,3415,3415,3415,0
|
|
20240604,194800,249339890,3415,3415,3415,3415,0
|
|
20240604,194700,249339890,3415,3415,3415,3415,0
|
|
20240604,194600,249339890,3415,3415,3415,3415,0
|
|
20240604,194500,249339890,3415,3415,3415,3415,0
|
|
20240604,194400,249339890,3415,3415,3415,3415,0
|
|
20240604,194300,249339890,3415,3415,3415,3415,0
|
|
20240604,194200,249339890,3415,3415,3415,3415,0
|
|
20240604,194100,249339890,3415,3415,3415,3415,0
|
|
20240604,194000,249339890,3415,3415,3415,3415,0
|
|
20240604,193900,249339890,3415,3415,3415,3415,0
|
|
20240604,193800,249339890,3415,3415,3415,3415,0
|
|
20240604,193700,249339890,3415,3415,3415,3415,0
|
|
20240604,193600,249339890,3415,3415,3415,3415,0
|
|
20240604,193500,249339890,3415,3415,3415,3415,0
|
|
20240604,193400,249339890,3415,3415,3415,3415,0
|
|
20240604,193300,249339890,3415,3415,3415,3415,0
|
|
20240604,193200,249339890,3415,3415,3415,3415,0
|
|
20240604,193100,249339890,3415,3415,3415,3415,0
|
|
20240604,193000,249339890,3415,3415,3415,3415,0
|
|
20240604,192900,249339890,3415,3415,3415,3415,0
|
|
20240604,192800,249339890,3415,3415,3415,3415,0
|
|
20240604,192700,249339890,3415,3415,3415,3415,0
|
|
20240604,192600,249339890,3415,3415,3415,3415,0
|
|
20240604,192500,249339890,3415,3415,3415,3415,0
|
|
20240604,192400,249339890,3415,3415,3415,3415,0
|
|
20240604,192300,249339890,3415,3415,3415,3415,302
|
|
20240604,192200,249339890,3415,3415,3415,3415,0
|
|
20240604,192100,249339890,3415,3415,3415,3415,0
|
|
20240604,192000,249339890,3415,3415,3415,3415,0
|
|
20240604,191900,249339890,3415,3415,3415,3415,0
|
|
20240604,191800,249339890,3415,3415,3415,3415,0
|
|
20240604,191700,249339890,3415,3415,3415,3415,0
|
|
20240604,191600,249339890,3415,3415,3415,3415,0
|
|
20240604,191500,249339890,3415,3415,3415,3415,0
|
|
20240604,191400,249339890,3415,3415,3415,3415,0
|
|
20240604,191300,249339890,3415,3415,3415,3415,0
|
|
20240604,191200,249339890,3415,3415,3415,3415,0
|
|
20240604,191100,249339890,3415,3415,3415,3415,0
|
|
20240604,191000,249339890,3415,3415,3415,3415,0
|
|
20240604,190900,249339890,3415,3415,3415,3415,0
|
|
20240604,190800,249339890,3415,3415,3415,3415,0
|
|
20240604,190700,249339890,3415,3415,3415,3415,0
|
|
20240604,190600,249339890,3415,3415,3415,3415,0
|
|
20240604,190500,249339890,3415,3415,3415,3415,0
|
|
20240604,190400,249339890,3415,3415,3415,3415,0
|
|
20240604,190300,249339890,3415,3415,3415,3415,0
|
|
20240604,190200,249339890,3415,3415,3415,3415,0
|
|
20240604,190100,249339890,3415,3415,3415,3415,0
|
|
20240604,190000,249339890,3415,3415,3415,3415,0
|
|
20240604,185900,249339890,3415,3415,3415,3415,0
|
|
20240604,185800,249339890,3415,3415,3415,3415,0
|
|
20240604,185700,249339890,3415,3415,3415,3415,0
|
|
20240604,185600,249339890,3415,3415,3415,3415,0
|
|
20240604,185500,249339890,3415,3415,3415,3415,0
|
|
20240604,185400,249339890,3415,3415,3415,3415,0
|
|
20240604,185300,249339890,3415,3415,3415,3415,302
|
|
20240604,185200,249339890,3415,3415,3415,3415,0
|
|
20240604,185100,249339890,3415,3415,3415,3415,0
|
|
20240604,185000,249339890,3415,3415,3415,3415,0
|
|
20240604,184900,249339890,3415,3415,3415,3415,0
|
|
20240604,184800,249339890,3415,3415,3415,3415,0
|
|
20240604,184700,249339890,3415,3415,3415,3415,0
|
|
20240604,184600,249339890,3415,3415,3415,3415,0
|
|
20240604,184500,249339890,3415,3415,3415,3415,0
|
|
20240604,184400,249339890,3415,3415,3415,3415,0
|
|
20240604,184300,249339890,3415,3415,3415,3415,0
|
|
20240604,184200,249339890,3415,3415,3415,3415,0
|
|
20240604,184100,249339890,3415,3415,3415,3415,0
|
|
20240604,184000,249339890,3415,3415,3415,3415,0
|
|
20240604,183900,249339890,3415,3415,3415,3415,0
|
|
20240604,183800,249339890,3415,3415,3415,3415,0
|
|
20240604,183700,249339890,3415,3415,3415,3415,0
|
|
20240604,183600,249339890,3415,3415,3415,3415,0
|
|
20240604,183500,249339890,3415,3415,3415,3415,0
|
|
20240604,183400,249339890,3415,3415,3415,3415,0
|
|
20240604,183300,249339890,3415,3415,3415,3415,0
|
|
20240604,183200,249339890,3415,3415,3415,3415,0
|
|
20240604,183100,249339890,3415,3415,3415,3415,0
|
|
20240604,183000,249339890,3415,3415,3415,3415,0
|
|
20240604,182900,249339890,3415,3415,3415,3415,0
|
|
20240604,182800,249339890,3415,3415,3415,3415,0
|
|
20240604,182700,249339890,3415,3415,3415,3415,0
|
|
20240604,182600,249339890,3415,3415,3415,3415,0
|
|
20240604,182500,249339890,3415,3415,3415,3415,0
|
|
20240604,182400,249339890,3415,3415,3415,3415,0
|
|
20240604,182300,249339890,3415,3415,3415,3415,302
|
|
20240604,182200,249339890,3415,3415,3415,3415,0
|
|
20240604,182100,249339890,3415,3415,3415,3415,0
|
|
20240604,182000,249339890,3415,3415,3415,3415,0
|
|
20240604,181900,249339890,3415,3415,3415,3415,0
|
|
20240604,181800,249339890,3415,3415,3415,3415,0
|
|
20240604,181700,249339890,3415,3415,3415,3415,0
|
|
20240604,181600,249339890,3415,3415,3415,3415,0
|
|
20240604,181500,249339890,3415,3415,3415,3415,0
|
|
20240604,181400,249339890,3415,3415,3415,3415,0
|
|
20240604,181300,249339890,3415,3415,3415,3415,0
|
|
20240604,181200,249339890,3415,3415,3415,3415,0
|
|
20240604,181100,249339890,3415,3415,3415,3415,0
|
|
20240604,181000,249339890,3415,3415,3415,3415,0
|
|
20240604,180900,249339890,3415,3415,3415,3415,0
|
|
20240604,180800,249339890,3415,3415,3415,3415,0
|
|
20240604,180700,249339890,3415,3415,3415,3415,0
|
|
20240604,180600,249339890,3415,3415,3415,3415,0
|
|
20240604,180500,249339890,3415,3415,3415,3415,0
|
|
20240604,180400,249339890,3415,3415,3415,3415,0
|
|
20240604,180300,249339890,3415,3415,3415,3415,0
|
|
20240604,180200,249339890,3415,3415,3415,3415,0
|
|
20240604,180100,249339890,3415,3415,3415,3415,0
|
|
20240604,180000,249339890,3415,3415,3415,3415,0
|
|
20240604,175900,249339890,3415,3415,3415,3415,0
|
|
20240604,175800,249339890,3415,3415,3415,3415,0
|
|
20240604,175700,249339890,3415,3415,3415,3415,0
|
|
20240604,175600,249339890,3415,3415,3415,3415,0
|
|
20240604,175500,249339890,3415,3415,3415,3415,0
|
|
20240604,175400,249339890,3415,3415,3415,3415,0
|
|
20240604,175300,249339890,3415,3415,3415,3415,302
|
|
20240604,175200,249339890,3415,3415,3415,3415,0
|
|
20240604,175100,249339890,3415,3415,3415,3415,0
|
|
20240604,175000,249339890,3415,3415,3415,3415,0
|
|
20240604,174900,249339890,3415,3415,3415,3415,0
|
|
20240604,174800,249339890,3415,3415,3415,3415,0
|
|
20240604,174700,249339890,3415,3415,3415,3415,0
|
|
20240604,174600,249339890,3415,3415,3415,3415,0
|
|
20240604,174500,249339890,3415,3415,3415,3415,0
|
|
20240604,174400,249339890,3415,3415,3415,3415,0
|
|
20240604,174300,249339890,3415,3415,3415,3415,0
|
|
20240604,174200,249339890,3415,3415,3415,3415,0
|
|
20240604,174100,249339890,3415,3415,3415,3415,0
|
|
20240604,174000,249339890,3415,3415,3415,3415,0
|
|
20240604,173900,249339890,3415,3415,3415,3415,0
|
|
20240604,173800,249339890,3415,3415,3415,3415,0
|
|
20240604,173700,249339890,3415,3415,3415,3415,0
|
|
20240604,173600,249339890,3415,3415,3415,3415,0
|
|
20240604,173500,249339890,3415,3415,3415,3415,0
|
|
20240604,173400,249339890,3415,3415,3415,3415,0
|
|
20240604,173300,249339890,3415,3415,3415,3415,0
|
|
20240604,173200,249339890,3415,3415,3415,3415,0
|
|
20240604,173100,249339890,3415,3415,3415,3415,0
|
|
20240604,173000,249339890,3415,3415,3415,3415,0
|
|
20240604,172900,249339890,3415,3415,3415,3415,0
|
|
20240604,172800,249339890,3415,3415,3415,3415,0
|
|
20240604,172700,249339890,3415,3415,3415,3415,0
|
|
20240604,172600,249339890,3415,3415,3415,3415,0
|
|
20240604,172500,249339890,3415,3415,3415,3415,0
|
|
20240604,172400,249339890,3415,3415,3415,3415,0
|
|
20240604,172300,249339890,3415,3415,3415,3415,302
|
|
20240604,172200,249339890,3415,3415,3415,3415,0
|
|
20240604,172100,249339890,3415,3415,3415,3415,0
|
|
20240604,172000,249339890,3415,3415,3415,3415,0
|
|
20240604,171900,249339890,3415,3415,3415,3415,0
|
|
20240604,171800,249339890,3415,3415,3415,3415,0
|
|
20240604,171700,249339890,3415,3415,3415,3415,0
|
|
20240604,171600,249339890,3415,3415,3415,3415,0
|
|
20240604,171500,249339890,3415,3415,3415,3415,0
|
|
20240604,171400,249339890,3415,3415,3415,3415,0
|
|
20240604,171300,249339890,3415,3415,3415,3415,0
|
|
20240604,171200,249339890,3415,3415,3415,3415,0
|
|
20240604,171100,249339890,3415,3415,3415,3415,0
|
|
20240604,171000,249339890,3415,3415,3415,3415,0
|
|
20240604,170900,249339890,3415,3415,3415,3415,0
|
|
20240604,170800,249339890,3415,3415,3415,3415,0
|
|
20240604,170700,249339890,3415,3415,3415,3415,0
|
|
20240604,170600,249339890,3415,3415,3415,3415,0
|
|
20240604,170500,249339890,3415,3415,3415,3415,0
|
|
20240604,170400,249339890,3415,3415,3415,3415,0
|
|
20240604,170300,249339890,3415,3415,3415,3415,0
|
|
20240604,170200,249339890,3415,3415,3415,3415,0
|
|
20240604,170100,249339890,3415,3415,3415,3415,0
|
|
20240604,170000,249339890,3415,3415,3415,3415,0
|
|
20240604,165900,249339890,3415,3415,3415,3415,0
|
|
20240604,165800,249339890,3415,3415,3415,3415,0
|
|
20240604,165700,249339890,3415,3415,3415,3415,0
|
|
20240604,165600,249339890,3415,3415,3415,3415,0
|
|
20240604,165500,249339890,3415,3415,3415,3415,0
|
|
20240604,165400,249339890,3415,3415,3415,3415,0
|
|
20240604,165300,249339890,3415,3415,3415,3415,302
|
|
20240604,165200,249339890,3415,3415,3415,3415,0
|
|
20240604,165100,249339890,3415,3415,3415,3415,0
|
|
20240604,165000,249339890,3415,3415,3415,3415,0
|
|
20240604,164900,249339890,3415,3415,3415,3415,0
|
|
20240604,164800,249339890,3415,3415,3415,3415,0
|
|
20240604,164700,249339890,3415,3415,3415,3415,0
|
|
20240604,164600,249339890,3415,3415,3415,3415,0
|
|
20240604,164500,249339890,3415,3415,3415,3415,0
|
|
20240604,164400,249339890,3415,3415,3415,3415,0
|
|
20240604,164300,249339890,3415,3415,3415,3415,0
|
|
20240604,164200,249339890,3415,3415,3415,3415,0
|
|
20240604,164100,249339890,3415,3415,3415,3415,0
|
|
20240604,164000,249339890,3415,3415,3415,3415,0
|
|
20240604,163900,249339890,3415,3415,3415,3415,0
|
|
20240604,163800,249339890,3415,3415,3415,3415,0
|
|
20240604,163700,249339890,3415,3415,3415,3415,0
|
|
20240604,163600,249339890,3415,3415,3415,3415,0
|
|
20240604,163500,249339890,3415,3415,3415,3415,0
|
|
20240604,163400,249339890,3415,3415,3415,3415,0
|
|
20240604,163300,249339890,3415,3415,3415,3415,0
|
|
20240604,163200,249339890,3415,3415,3415,3415,0
|
|
20240604,163100,249339890,3415,3415,3415,3415,0
|
|
20240604,163000,249339890,3415,3415,3415,3415,0
|
|
20240604,162900,249339890,3415,3415,3415,3415,0
|
|
20240604,162800,249339890,3415,3415,3415,3415,0
|
|
20240604,162700,249339890,3415,3415,3415,3415,0
|
|
20240604,162600,249339890,3415,3415,3415,3415,0
|
|
20240604,162500,249339890,3415,3415,3415,3415,0
|
|
20240604,162400,249339890,3415,3415,3415,3415,0
|
|
20240604,162300,249339890,3415,3415,3415,3415,302
|
|
20240604,162200,249339890,3415,3415,3415,3415,0
|
|
20240604,162100,249339890,3415,3415,3415,3415,0
|
|
20240604,162000,249339890,3415,3415,3415,3415,0
|
|
20240604,161900,249339890,3415,3415,3415,3415,0
|
|
20240604,161800,249339890,3415,3415,3415,3415,0
|
|
20240604,161700,249339890,3415,3415,3415,3415,0
|
|
20240604,161600,249339890,3415,3415,3415,3415,0
|
|
20240604,161500,249339890,3415,3415,3415,3415,0
|
|
20240604,161400,249339890,3415,3415,3415,3415,0
|
|
20240604,161300,249339890,3415,3415,3415,3415,0
|
|
20240604,161200,249339890,3415,3415,3415,3415,0
|
|
20240604,161100,249339890,3415,3415,3415,3415,0
|
|
20240604,161000,249339890,3415,3415,3415,3415,0
|
|
20240604,160900,249339890,3415,3415,3415,3415,0
|
|
20240604,160800,249339890,3415,3415,3415,3415,0
|
|
20240604,160700,249339890,3415,3415,3415,3415,0
|
|
20240604,160600,249339890,3415,3415,3415,3415,0
|
|
20240604,160500,249339890,3415,3415,3415,3415,0
|
|
20240604,160400,249339890,3415,3415,3415,3415,0
|
|
20240604,160300,249339890,3415,3415,3415,3415,0
|
|
20240604,160200,249339890,3415,3415,3415,3415,0
|
|
20240604,160100,249339890,3415,3415,3415,3415,0
|
|
20240604,160000,249339890,3415,3415,3415,3415,0
|
|
20240604,155900,249339890,3415,3415,3415,3415,0
|
|
20240604,155800,249339890,3415,3415,3415,3415,0
|
|
20240604,155700,249339890,3415,3415,3415,3415,0
|
|
20240604,155600,249339890,3415,3415,3415,3415,0
|
|
20240604,155500,249339890,3415,3415,3415,3415,0
|
|
20240604,155400,249339890,3415,3415,3415,3415,0
|
|
20240604,155300,249339890,3415,3415,3415,3415,302
|
|
20240604,155200,249339890,3415,3415,3415,3415,0
|
|
20240604,155100,249339890,3415,3415,3415,3415,0
|
|
20240604,155000,249339890,3415,3415,3415,3415,0
|
|
20240604,154900,249339890,3415,3415,3415,3415,0
|
|
20240604,154800,249339890,3415,3415,3415,3415,0
|
|
20240604,154700,249339890,3415,3415,3415,3415,0
|
|
20240604,154600,249339890,3415,3415,3415,3415,0
|
|
20240604,154500,249339890,3415,3415,3415,3415,0
|
|
20240604,154400,249339890,3415,3415,3415,3415,0
|
|
20240604,154300,249339890,3415,3415,3415,3415,0
|
|
20240604,154200,249339890,3415,3415,3415,3415,0
|
|
20240604,154100,249339890,3415,3415,3415,3415,0
|
|
20240604,154000,249339890,3415,3415,3415,3415,0
|
|
20240604,153900,249339890,3415,3415,3415,3415,0
|
|
20240604,153800,249339890,3415,3415,3415,3415,0
|
|
20240604,153700,249339890,3415,3415,3415,3415,0
|
|
20240604,153600,249339890,3415,3415,3415,3415,0
|
|
20240604,153500,249339890,3415,3415,3415,3415,0
|
|
20240604,153400,249339890,3415,3415,3415,3415,0
|
|
20240604,153300,249339890,3415,3415,3415,3415,0
|
|
20240604,153200,249339890,3415,3415,3415,3415,0
|
|
20240604,153100,249339890,3415,3415,3415,3415,0
|
|
20240604,153000,249339890,3415,3415,3415,3415,302
|
|
20240604,152900,248308560,3430,3430,3430,3430,0
|
|
20240604,152800,248308560,3430,3430,3430,3430,0
|
|
20240604,152700,248308560,3430,3430,3430,3430,0
|
|
20240604,152600,248308560,3430,3430,3430,3430,0
|
|
20240604,152500,248308560,3430,3430,3430,3430,0
|
|
20240604,152400,248308560,3430,3430,3430,3430,0
|
|
20240604,152300,248308560,3430,3430,3430,3430,0
|
|
20240604,152200,248308560,3430,3430,3430,3430,0
|
|
20240604,152100,248308560,3430,3430,3430,3430,0
|
|
20240604,152000,248308560,3430,3430,3430,3430,0
|
|
20240604,151900,248308560,3430,3425,3430,3420,101
|
|
20240604,151800,247962520,3420,3420,3420,3420,1274
|
|
20240604,151700,243605440,3425,3425,3425,3425,1
|
|
20240604,151600,243602015,3420,3420,3420,3420,59
|
|
20240604,151500,243400235,3430,3425,3430,3425,6
|
|
20240604,151400,243379675,3430,3430,3430,3430,1
|
|
20240604,151300,243376245,3425,3425,3425,3425,97
|
|
20240604,151200,243044020,3420,3420,3420,3420,99
|
|
20240604,151100,242705440,3435,3435,3435,3435,10
|
|
20240604,151000,242671090,3420,3420,3420,3420,29
|
|
20240604,150900,242571910,3440,3450,3450,3425,26
|
|
20240604,150800,242482820,3430,3430,3460,3420,264
|
|
20240604,150700,241578185,3425,3425,3425,3425,673
|
|
20240604,150600,239273160,3435,3435,3435,3435,0
|
|
20240604,150500,239273160,3435,3435,3435,3435,0
|
|
20240604,150400,239273160,3435,3435,3435,3435,20
|
|
20240604,150300,239204460,3435,3435,3435,3435,1
|
|
20240604,150200,239201025,3425,3430,3430,3425,3
|
|
20240604,150100,239190745,3435,3435,3435,3435,42
|
|
20240604,150000,239046475,3435,3435,3435,3435,8
|
|
20240604,145900,239018995,3430,3430,3430,3430,0
|
|
20240604,145800,239018995,3430,3430,3430,3430,33
|
|
20240604,145700,238905805,3435,3435,3435,3435,156
|
|
20240604,145600,238369945,3445,3445,3445,3445,1
|
|
20240604,145500,238366500,3435,3435,3435,3435,71
|
|
20240604,145400,238122615,3435,3435,3435,3435,0
|
|
20240604,145300,238122615,3435,3435,3435,3435,57
|
|
20240604,145200,237926820,3435,3435,3435,3435,0
|
|
20240604,145100,237926820,3435,3435,3435,3435,0
|
|
20240604,145000,237926820,3435,3435,3435,3435,0
|
|
20240604,144900,237926820,3435,3430,3435,3430,128
|
|
20240604,144800,237487280,3430,3430,3430,3430,58
|
|
20240604,144700,237288340,3425,3425,3425,3425,3
|
|
20240604,144600,237278065,3430,3430,3430,3430,0
|
|
20240604,144500,237278065,3430,3430,3430,3430,12
|
|
20240604,144400,237236905,3425,3430,3430,3425,438
|
|
20240604,144300,235735280,3430,3430,3430,3430,214
|
|
20240604,144200,235001260,3425,3430,3430,3425,638
|
|
20240604,144100,232814110,3435,3435,3435,3435,0
|
|
20240604,144000,232814110,3435,3435,3435,3435,0
|
|
20240604,143900,232814110,3435,3430,3435,3430,113
|
|
20240604,143800,232426270,3430,3445,3445,3430,2521
|
|
20240604,143700,223776555,3445,3445,3445,3440,226
|
|
20240604,143600,222998050,3450,3445,3450,3445,161
|
|
20240604,143500,222442765,3455,3455,3455,3450,125
|
|
20240604,143400,222010895,3455,3455,3455,3455,165
|
|
20240604,143300,221440820,3450,3455,3455,3450,111
|
|
20240604,143200,221057365,3450,3470,3470,3450,27
|
|
20240604,143100,220963930,3470,3445,3470,3445,2677
|
|
20240604,143000,211687875,3445,3435,3445,3435,204
|
|
20240604,142900,210987125,3435,3435,3435,3435,0
|
|
20240604,142800,210987125,3435,3435,3435,3435,100
|
|
20240604,142700,210643625,3430,3430,3430,3430,78
|
|
20240604,142600,210376085,3430,3430,3430,3430,16
|
|
20240604,142500,210321205,3430,3430,3430,3430,0
|
|
20240604,142400,210321205,3430,3430,3430,3430,0
|
|
20240604,142300,210321205,3430,3435,3435,3430,3
|
|
20240604,142200,210310910,3430,3430,3430,3430,0
|
|
20240604,142100,210310910,3430,3430,3430,3430,0
|
|
20240604,142000,210310910,3430,3430,3430,3430,1
|
|
20240604,141900,210307480,3430,3430,3430,3430,9
|
|
20240604,141800,210276610,3435,3435,3435,3435,0
|
|
20240604,141700,210276610,3435,3435,3435,3435,0
|
|
20240604,141600,210276610,3435,3435,3435,3435,1
|
|
20240604,141500,210273175,3430,3430,3430,3430,0
|
|
20240604,141400,210273175,3430,3430,3435,3430,1188
|
|
20240604,141300,206198325,3430,3430,3430,3430,0
|
|
20240604,141200,206198325,3430,3430,3430,3430,0
|
|
20240604,141100,206198325,3430,3430,3430,3430,1
|
|
20240604,141000,206194895,3430,3430,3430,3430,0
|
|
20240604,140900,206194895,3430,3430,3430,3430,161
|
|
20240604,140800,205642665,3430,3435,3435,3430,1654
|
|
20240604,140700,199969430,3430,3430,3430,3430,0
|
|
20240604,140600,199969430,3430,3430,3430,3430,0
|
|
20240604,140500,199969430,3430,3430,3430,3430,0
|
|
20240604,140400,199969430,3430,3430,3430,3430,10
|
|
20240604,140300,199935130,3435,3435,3435,3435,0
|
|
20240604,140200,199935130,3435,3435,3435,3435,1
|
|
20240604,140100,199931695,3430,3430,3430,3430,0
|
|
20240604,140000,199931695,3430,3435,3435,3430,9
|
|
20240604,135900,199900805,3430,3430,3430,3430,130
|
|
20240604,135800,199454905,3430,3430,3430,3430,0
|
|
20240604,135700,199454905,3430,3430,3430,3430,423
|
|
20240604,135600,198004015,3430,3430,3430,3430,398
|
|
20240604,135500,196638875,3430,3430,3430,3430,61
|
|
20240604,135400,196429645,3430,3430,3430,3430,0
|
|
20240604,135300,196429645,3430,3430,3430,3430,0
|
|
20240604,135200,196429645,3430,3430,3430,3430,11
|
|
20240604,135100,196391915,3435,3435,3435,3435,0
|
|
20240604,135000,196391915,3435,3435,3435,3435,0
|
|
20240604,134900,196391915,3435,3435,3435,3435,0
|
|
20240604,134800,196391915,3435,3435,3435,3435,20
|
|
20240604,134700,196323215,3440,3440,3440,3440,0
|
|
20240604,134600,196323215,3440,3440,3440,3440,0
|
|
20240604,134500,196323215,3440,3440,3440,3440,0
|
|
20240604,134400,196323215,3440,3440,3440,3440,0
|
|
20240604,134300,196323215,3440,3440,3440,3440,0
|
|
20240604,134200,196323215,3440,3435,3440,3435,114
|
|
20240604,134100,195931500,3445,3445,3445,3445,0
|
|
20240604,134000,195931500,3445,3445,3445,3445,0
|
|
20240604,133900,195931500,3445,3445,3445,3445,0
|
|
20240604,133800,195931500,3445,3445,3445,3445,0
|
|
20240604,133700,195931500,3445,3445,3445,3445,0
|
|
20240604,133600,195931500,3445,3435,3445,3430,1103
|
|
20240604,133500,192148095,3460,3460,3460,3460,0
|
|
20240604,133400,192148095,3460,3455,3460,3455,7
|
|
20240604,133300,192123895,3460,3455,3460,3455,104
|
|
20240604,133200,191764130,3460,3460,3460,3460,0
|
|
20240604,133100,191764130,3460,3460,3460,3460,0
|
|
20240604,133000,191764130,3460,3460,3460,3460,0
|
|
20240604,132900,191764130,3460,3455,3460,3455,51
|
|
20240604,132800,191587920,3455,3455,3455,3455,0
|
|
20240604,132700,191587920,3455,3455,3455,3455,0
|
|
20240604,132600,191587920,3455,3455,3455,3455,0
|
|
20240604,132500,191587920,3455,3455,3455,3455,3
|
|
20240604,132400,191577555,3455,3455,3455,3455,0
|
|
20240604,132300,191577555,3455,3455,3455,3455,0
|
|
20240604,132200,191577555,3455,3455,3455,3455,0
|
|
20240604,132100,191577555,3455,3455,3455,3455,0
|
|
20240604,132000,191577555,3455,3435,3455,3435,82
|
|
20240604,131900,191295700,3430,3435,3435,3430,9
|
|
20240604,131800,191264810,3430,3435,3435,3430,17
|
|
20240604,131700,191206465,3435,3435,3435,3435,2
|
|
20240604,131600,191199595,3430,3430,3430,3430,123
|
|
20240604,131500,190777705,3435,3435,3435,3435,1
|
|
20240604,131400,190774270,3430,3430,3430,3430,2
|
|
20240604,131300,190767410,3430,3430,3430,3430,22
|
|
20240604,131200,190691950,3435,3435,3435,3435,1
|
|
20240604,131100,190688515,3430,3430,3430,3430,29
|
|
20240604,131000,190589045,3435,3435,3435,3435,1
|
|
20240604,130900,190585610,3430,3430,3430,3430,63
|
|
20240604,130800,190369520,3435,3435,3435,3435,9
|
|
20240604,130700,190338605,3435,3435,3435,3435,1
|
|
20240604,130600,190335170,3430,3445,3445,3430,1021
|
|
20240604,130500,186826010,3445,3445,3445,3445,50
|
|
20240604,130400,186653760,3450,3450,3450,3450,237
|
|
20240604,130300,185836110,3450,3450,3450,3450,0
|
|
20240604,130200,185836110,3450,3450,3450,3450,1
|
|
20240604,130100,185832660,3445,3445,3445,3445,0
|
|
20240604,130000,185832660,3445,3445,3445,3445,283
|
|
20240604,125900,184857725,3450,3450,3450,3450,47
|
|
20240604,125800,184695575,3455,3455,3455,3455,0
|
|
20240604,125700,184695575,3455,3455,3455,3455,0
|
|
20240604,125600,184695575,3455,3455,3455,3455,0
|
|
20240604,125500,184695575,3455,3455,3455,3455,0
|
|
20240604,125400,184695575,3455,3455,3455,3455,0
|
|
20240604,125300,184695575,3455,3455,3460,3455,70
|
|
20240604,125200,184453720,3460,3460,3460,3460,0
|
|
20240604,125100,184453720,3460,3460,3460,3460,0
|
|
20240604,125000,184453720,3460,3460,3460,3460,0
|
|
20240604,124900,184453720,3460,3460,3460,3460,0
|
|
20240604,124800,184453720,3460,3460,3460,3460,500
|
|
20240604,124700,182723720,3460,3460,3460,3460,74
|
|
20240604,124600,182467680,3460,3460,3460,3460,0
|
|
20240604,124500,182467680,3460,3460,3460,3460,30
|
|
20240604,124400,182363880,3470,3470,3470,3470,100
|
|
20240604,124300,182016880,3470,3470,3470,3470,0
|
|
20240604,124200,182016880,3470,3470,3470,3470,0
|
|
20240604,124100,182016880,3470,3470,3470,3470,0
|
|
20240604,124000,182016880,3470,3475,3475,3465,95
|
|
20240604,123900,181687290,3475,3445,3475,3440,858
|
|
20240604,123800,178730215,3460,3455,3460,3455,7
|
|
20240604,123700,178706025,3460,3460,3460,3460,0
|
|
20240604,123600,178706025,3460,3460,3460,3460,3
|
|
20240604,123500,178695645,3460,3460,3460,3460,4
|
|
20240604,123400,178681805,3460,3460,3460,3460,1
|
|
20240604,123300,178678345,3440,3440,3440,3440,40
|
|
20240604,123200,178540745,3470,3470,3470,3470,0
|
|
20240604,123100,178540745,3470,3470,3470,3470,0
|
|
20240604,123000,178540745,3470,3470,3470,3470,0
|
|
20240604,122900,178540745,3470,3465,3470,3460,200
|
|
20240604,122800,177848460,3460,3445,3460,3445,66
|
|
20240604,122700,177621070,3445,3445,3445,3445,166
|
|
20240604,122600,177049200,3445,3445,3445,3445,0
|
|
20240604,122500,177049200,3445,3445,3445,3445,0
|
|
20240604,122400,177049200,3445,3445,3445,3445,0
|
|
20240604,122300,177049200,3445,3445,3445,3445,0
|
|
20240604,122200,177049200,3445,3445,3445,3445,0
|
|
20240604,122100,177049200,3445,3445,3445,3445,0
|
|
20240604,122000,177049200,3445,3440,3445,3440,33
|
|
20240604,121900,176935675,3440,3435,3440,3435,163
|
|
20240604,121800,176375765,3435,3435,3435,3435,1
|
|
20240604,121700,176372330,3440,3445,3445,3440,15
|
|
20240604,121600,176320725,3445,3445,3445,3445,13
|
|
20240604,121500,176275940,3460,3460,3460,3460,0
|
|
20240604,121400,176275940,3460,3460,3460,3460,0
|
|
20240604,121300,176275940,3460,3460,3460,3460,0
|
|
20240604,121200,176275940,3460,3460,3460,3460,0
|
|
20240604,121100,176275940,3460,3460,3460,3460,0
|
|
20240604,121000,176275940,3460,3460,3460,3460,1
|
|
20240604,120900,176272480,3430,3435,3435,3430,430
|
|
20240604,120800,174797470,3465,3450,3465,3450,102
|
|
20240604,120700,174444680,3455,3455,3455,3455,0
|
|
20240604,120600,174444680,3455,3455,3455,3455,0
|
|
20240604,120500,174444680,3455,3455,3455,3455,0
|
|
20240604,120400,174444680,3455,3450,3455,3450,2
|
|
20240604,120300,174437775,3435,3435,3435,3435,0
|
|
20240604,120200,174437775,3435,3435,3435,3435,0
|
|
20240604,120100,174437775,3435,3435,3435,3435,62
|
|
20240604,120000,174224805,3435,3435,3435,3430,514
|
|
20240604,115900,172459755,3440,3440,3440,3440,8
|
|
20240604,115800,172432235,3440,3440,3440,3435,90
|
|
20240604,115700,172122805,3440,3440,3440,3440,0
|
|
20240604,115600,172122805,3440,3440,3440,3440,0
|
|
20240604,115500,172122805,3440,3440,3440,3440,0
|
|
20240604,115400,172122805,3440,3440,3440,3440,0
|
|
20240604,115300,172122805,3440,3440,3440,3440,0
|
|
20240604,115200,172122805,3440,3440,3440,3440,0
|
|
20240604,115100,172122805,3440,3440,3440,3440,1
|
|
20240604,115000,172119365,3435,3440,3440,3435,2
|
|
20240604,114900,172112490,3435,3435,3435,3435,1
|
|
20240604,114800,172109055,3440,3440,3440,3440,17
|
|
20240604,114700,172050575,3440,3435,3440,3435,52
|
|
20240604,114600,171871950,3440,3440,3440,3440,0
|
|
20240604,114500,171871950,3440,3440,3440,3440,0
|
|
20240604,114400,171871950,3440,3440,3440,3440,0
|
|
20240604,114300,171871950,3440,3440,3440,3440,0
|
|
20240604,114200,171871950,3440,3440,3440,3440,0
|
|
20240604,114100,171871950,3440,3440,3440,3440,20
|
|
20240604,114000,171803150,3435,3435,3435,3435,84
|
|
20240604,113900,171514610,3435,3435,3435,3435,0
|
|
20240604,113800,171514610,3435,3435,3435,3435,0
|
|
20240604,113700,171514610,3435,3435,3435,3435,79
|
|
20240604,113600,171243245,3435,3435,3435,3435,839
|
|
20240604,113500,168361280,3440,3440,3440,3440,189
|
|
20240604,113400,167711120,3440,3445,3445,3440,643
|
|
20240604,113300,165498505,3445,3445,3445,3445,0
|
|
20240604,113200,165498505,3445,3445,3445,3445,205
|
|
20240604,113100,164792280,3445,3450,3450,3445,9
|
|
20240604,113000,164761255,3450,3450,3450,3450,1
|
|
20240604,112900,164757805,3445,3445,3445,3440,645
|
|
20240604,112800,162538000,3445,3445,3445,3445,268
|
|
20240604,112700,161614740,3445,3445,3445,3445,0
|
|
20240604,112600,161614740,3445,3445,3445,3445,31
|
|
20240604,112500,161507945,3445,3445,3445,3445,0
|
|
20240604,112400,161507945,3445,3445,3445,3445,0
|
|
20240604,112300,161507945,3445,3445,3445,3445,1
|
|
20240604,112200,161504500,3445,3445,3445,3445,1
|
|
20240604,112100,161501055,3445,3445,3445,3445,366
|
|
20240604,112000,160240185,3445,3445,3445,3445,27
|
|
20240604,111900,160147170,3450,3450,3450,3450,0
|
|
20240604,111800,160147170,3450,3455,3455,3445,1597
|
|
20240604,111700,154639605,3460,3460,3460,3460,1
|
|
20240604,111600,154636145,3460,3460,3460,3460,1
|
|
20240604,111500,154632685,3465,3465,3465,3465,44
|
|
20240604,111400,154480225,3465,3470,3470,3465,21
|
|
20240604,111300,154407455,3475,3475,3475,3475,0
|
|
20240604,111200,154407455,3475,3475,3475,3475,1
|
|
20240604,111100,154403980,3475,3475,3475,3475,1
|
|
20240604,111000,154400505,3465,3465,3465,3465,0
|
|
20240604,110900,154400505,3465,3465,3465,3465,9
|
|
20240604,110800,154369320,3465,3465,3465,3465,27
|
|
20240604,110700,154275765,3470,3470,3470,3470,0
|
|
20240604,110600,154275765,3470,3475,3475,3470,160
|
|
20240604,110500,153720550,3480,3480,3480,3480,0
|
|
20240604,110400,153720550,3480,3480,3480,3480,0
|
|
20240604,110300,153720550,3480,3480,3480,3480,0
|
|
20240604,110200,153720550,3480,3480,3480,3480,0
|
|
20240604,110100,153720550,3480,3480,3480,3480,0
|
|
20240604,110000,153720550,3480,3480,3480,3480,1
|
|
20240604,105900,153717070,3475,3475,3475,3475,0
|
|
20240604,105800,153717070,3475,3480,3480,3475,51
|
|
20240604,105700,153539595,3480,3480,3480,3480,33
|
|
20240604,105600,153424755,3485,3485,3485,3485,35
|
|
20240604,105500,153302780,3470,3480,3480,3470,1178
|
|
20240604,105400,149213080,3480,3480,3485,3480,97
|
|
20240604,105300,148875515,3470,3480,3480,3470,819
|
|
20240604,105200,146033575,3480,3470,3480,3470,120
|
|
20240604,105100,145617025,3485,3485,3485,3485,0
|
|
20240604,105000,145617025,3485,3485,3485,3485,0
|
|
20240604,104900,145617025,3485,3485,3485,3485,1
|
|
20240604,104800,145613540,3470,3470,3470,3470,20
|
|
20240604,104700,145544140,3490,3485,3490,3485,276
|
|
20240604,104600,144580925,3470,3490,3490,3470,581
|
|
20240604,104500,142562435,3485,3485,3485,3485,2
|
|
20240604,104400,142555465,3475,3475,3475,3475,100
|
|
20240604,104300,142207965,3490,3490,3490,3490,1
|
|
20240604,104200,142204475,3475,3475,3475,3475,226
|
|
20240604,104100,141419125,3475,3490,3490,3455,1014
|
|
20240604,104000,137909440,3495,3490,3495,3480,2003
|
|
20240604,103900,130910550,3470,3470,3470,3470,0
|
|
20240604,103800,130910550,3470,3495,3495,3470,1998
|
|
20240604,103700,123938150,3495,3490,3500,3490,2413
|
|
20240604,103600,115493365,3490,3490,3490,3490,0
|
|
20240604,103500,115493365,3490,3490,3490,3490,0
|
|
20240604,103400,115493365,3490,3495,3495,3490,51
|
|
20240604,103300,115315135,3500,3490,3500,3490,944
|
|
20240604,103200,112016015,3500,3490,3500,3490,74
|
|
20240604,103100,111757025,3490,3500,3500,3490,63
|
|
20240604,103000,111537130,3500,3495,3500,3495,1413
|
|
20240604,102900,106591770,3495,3470,3495,3470,738
|
|
20240604,102800,104021695,3470,3470,3470,3470,108
|
|
20240604,102700,103646935,3465,3465,3465,3465,0
|
|
20240604,102600,103646935,3465,3465,3465,3465,99
|
|
20240604,102500,103303900,3465,3465,3465,3465,1
|
|
20240604,102400,103300435,3455,3455,3455,3455,0
|
|
20240604,102300,103300435,3455,3455,3455,3455,5
|
|
20240604,102200,103283160,3460,3460,3460,3460,280
|
|
20240604,102100,102314360,3460,3460,3460,3460,39
|
|
20240604,102000,102179420,3460,3460,3460,3460,548
|
|
20240604,101900,100283340,3460,3450,3460,3450,231
|
|
20240604,101800,99486270,3450,3445,3450,3445,1930
|
|
20240604,101700,92828700,3445,3455,3455,3445,182
|
|
20240604,101600,92200895,3450,3450,3450,3450,1
|
|
20240604,101500,92197445,3460,3460,3460,3460,1
|
|
20240604,101400,92193985,3450,3450,3450,3450,131
|
|
20240604,101300,91742035,3450,3460,3460,3450,602
|
|
20240604,101200,89663165,3460,3460,3460,3460,1
|
|
20240604,101100,89659705,3460,3460,3460,3460,0
|
|
20240604,101000,89659705,3460,3460,3460,3460,0
|
|
20240604,100900,89659705,3460,3460,3460,3460,0
|
|
20240604,100800,89659705,3460,3460,3460,3460,0
|
|
20240604,100700,89659705,3460,3460,3460,3460,65
|
|
20240604,100600,89434805,3460,3460,3460,3460,1
|
|
20240604,100500,89431345,3460,3460,3460,3460,0
|
|
20240604,100400,89431345,3460,3460,3460,3460,0
|
|
20240604,100300,89431345,3460,3460,3460,3460,0
|
|
20240604,100200,89431345,3460,3455,3460,3455,43
|
|
20240604,100100,89282770,3455,3460,3460,3455,380
|
|
20240604,100000,87969565,3455,3455,3455,3455,65
|
|
20240604,095900,87744990,3450,3450,3450,3450,0
|
|
20240604,095800,87744990,3450,3450,3450,3450,5
|
|
20240604,095700,87727740,3450,3450,3450,3450,75
|
|
20240604,095600,87468990,3455,3455,3455,3455,3
|
|
20240604,095500,87458625,3455,3455,3460,3455,115
|
|
20240604,095400,87061295,3455,3455,3455,3455,0
|
|
20240604,095300,87061295,3455,3455,3455,3455,544
|
|
20240604,095200,85181775,3460,3460,3460,3460,1
|
|
20240604,095100,85178315,3455,3455,3455,3455,87
|
|
20240604,095000,84877730,3455,3455,3455,3455,219
|
|
20240604,094900,84121085,3460,3460,3460,3460,20
|
|
20240604,094800,84051885,3460,3460,3460,3460,0
|
|
20240604,094700,84051885,3460,3460,3460,3460,0
|
|
20240604,094600,84051885,3460,3460,3460,3460,80
|
|
20240604,094500,83775085,3460,3465,3470,3460,7
|
|
20240604,094400,83750830,3465,3460,3465,3460,69
|
|
20240604,094300,83511915,3460,3460,3460,3460,275
|
|
20240604,094200,82560415,3460,3460,3460,3460,0
|
|
20240604,094100,82560415,3460,3460,3460,3455,164
|
|
20240604,094000,81993270,3455,3455,3455,3455,0
|
|
20240604,093900,81993270,3455,3455,3455,3455,79
|
|
20240604,093800,81720325,3455,3455,3455,3455,0
|
|
20240604,093700,81720325,3455,3445,3455,3445,91
|
|
20240604,093600,81406660,3455,3460,3460,3455,37
|
|
20240604,093500,81278715,3460,3460,3460,3460,78
|
|
20240604,093400,81008835,3460,3460,3460,3460,1
|
|
20240604,093300,81005375,3455,3435,3455,3435,87
|
|
20240604,093200,80704970,3450,3445,3450,3435,123
|
|
20240604,093100,80280760,3445,3460,3460,3445,497
|
|
20240604,093000,78565190,3460,3475,3475,3460,495
|
|
20240604,092900,76847735,3480,3480,3480,3480,1485
|
|
20240604,092800,71679935,3480,3465,3485,3455,323
|
|
20240604,092700,70557905,3450,3475,3485,3450,112
|
|
20240604,092600,70168425,3475,3480,3480,3475,357
|
|
20240604,092500,68927790,3475,3460,3475,3460,2945
|
|
20240604,092400,58719840,3460,3435,3460,3435,22
|
|
20240604,092300,58644220,3460,3440,3465,3440,2260
|
|
20240604,092200,50848195,3440,3440,3440,3440,2
|
|
20240604,092100,50841315,3435,3425,3435,3425,1703
|
|
20240604,092000,45007475,3430,3430,3430,3425,12
|
|
20240604,091900,44966320,3425,3415,3425,3410,578
|
|
20240604,091800,42987395,3405,3405,3405,3405,404
|
|
20240604,091700,41611775,3395,3400,3400,3395,1057
|
|
20240604,091600,38022240,3405,3400,3405,3400,529
|
|
20240604,091500,36223635,3405,3405,3405,3405,0
|
|
20240604,091400,36223635,3405,3425,3425,3405,715
|
|
20240604,091300,33787940,3420,3430,3430,3420,124
|
|
20240604,091200,33363350,3430,3430,3430,3430,515
|
|
20240604,091100,31596900,3435,3435,3435,3435,2
|
|
20240604,091000,31590030,3430,3420,3430,3415,192
|
|
20240604,090900,30932500,3420,3410,3420,3410,154
|
|
20240604,090800,30406580,3410,3415,3415,3410,192
|
|
20240604,090700,29751605,3415,3415,3415,3415,19
|
|
20240604,090600,29686720,3415,3415,3415,3415,0
|
|
20240604,090500,29686720,3415,3410,3415,3400,1349
|
|
20240604,090400,25087985,3410,3400,3410,3395,3915
|
|
20240604,090300,11777310,3400,3420,3420,3400,556
|
|
20240604,090200,9886610,3420,3430,3430,3420,852
|
|
20240604,090100,6970580,3440,3440,3445,3430,535
|
|
20240604,090000,5131750,3445,3430,3445,3430,1494
|