737 lines
35 KiB
CSV
737 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,211400,387253725,3540,3540,3540,3540,1426
|
|
20240612,211300,387253725,3540,3540,3540,3540,0
|
|
20240612,211200,387253725,3540,3540,3540,3540,0
|
|
20240612,211100,387253725,3540,3540,3540,3540,0
|
|
20240612,211000,387253725,3540,3540,3540,3540,0
|
|
20240612,210900,387253725,3540,3540,3540,3540,0
|
|
20240612,210800,387253725,3540,3540,3540,3540,0
|
|
20240612,210700,387253725,3540,3540,3540,3540,0
|
|
20240612,210600,387253725,3540,3540,3540,3540,0
|
|
20240612,210500,387253725,3540,3540,3540,3540,0
|
|
20240612,210400,387253725,3540,3540,3540,3540,0
|
|
20240612,210300,387253725,3540,3540,3540,3540,0
|
|
20240612,210200,387253725,3540,3540,3540,3540,0
|
|
20240612,210100,387253725,3540,3540,3540,3540,0
|
|
20240612,210000,387253725,3540,3540,3540,3540,0
|
|
20240612,205900,387253725,3540,3540,3540,3540,0
|
|
20240612,205800,387253725,3540,3540,3540,3540,0
|
|
20240612,205700,387253725,3540,3540,3540,3540,0
|
|
20240612,205600,387253725,3540,3540,3540,3540,0
|
|
20240612,205500,387253725,3540,3540,3540,3540,0
|
|
20240612,205400,387253725,3540,3540,3540,3540,0
|
|
20240612,205300,387253725,3540,3540,3540,3540,0
|
|
20240612,205200,387253725,3540,3540,3540,3540,0
|
|
20240612,205100,387253725,3540,3540,3540,3540,0
|
|
20240612,205000,387253725,3540,3540,3540,3540,0
|
|
20240612,204900,387253725,3540,3540,3540,3540,0
|
|
20240612,204800,387253725,3540,3540,3540,3540,0
|
|
20240612,204700,387253725,3540,3540,3540,3540,0
|
|
20240612,204600,387253725,3540,3540,3540,3540,0
|
|
20240612,204500,387253725,3540,3540,3540,3540,0
|
|
20240612,204400,387253725,3540,3540,3540,3540,1426
|
|
20240612,204300,387253725,3540,3540,3540,3540,0
|
|
20240612,204200,387253725,3540,3540,3540,3540,0
|
|
20240612,204100,387253725,3540,3540,3540,3540,0
|
|
20240612,204000,387253725,3540,3540,3540,3540,0
|
|
20240612,203900,387253725,3540,3540,3540,3540,0
|
|
20240612,203800,387253725,3540,3540,3540,3540,0
|
|
20240612,203700,387253725,3540,3540,3540,3540,0
|
|
20240612,203600,387253725,3540,3540,3540,3540,0
|
|
20240612,203500,387253725,3540,3540,3540,3540,0
|
|
20240612,203400,387253725,3540,3540,3540,3540,0
|
|
20240612,203300,387253725,3540,3540,3540,3540,0
|
|
20240612,203200,387253725,3540,3540,3540,3540,0
|
|
20240612,203100,387253725,3540,3540,3540,3540,0
|
|
20240612,203000,387253725,3540,3540,3540,3540,0
|
|
20240612,202900,387253725,3540,3540,3540,3540,0
|
|
20240612,202800,387253725,3540,3540,3540,3540,0
|
|
20240612,202700,387253725,3540,3540,3540,3540,0
|
|
20240612,202600,387253725,3540,3540,3540,3540,0
|
|
20240612,202500,387253725,3540,3540,3540,3540,0
|
|
20240612,202400,387253725,3540,3540,3540,3540,0
|
|
20240612,202300,387253725,3540,3540,3540,3540,0
|
|
20240612,202200,387253725,3540,3540,3540,3540,0
|
|
20240612,202100,387253725,3540,3540,3540,3540,0
|
|
20240612,202000,387253725,3540,3540,3540,3540,0
|
|
20240612,201900,387253725,3540,3540,3540,3540,0
|
|
20240612,201800,387253725,3540,3540,3540,3540,0
|
|
20240612,201700,387253725,3540,3540,3540,3540,0
|
|
20240612,201600,387253725,3540,3540,3540,3540,0
|
|
20240612,201500,387253725,3540,3540,3540,3540,0
|
|
20240612,201400,387253725,3540,3540,3540,3540,1426
|
|
20240612,201300,387253725,3540,3540,3540,3540,0
|
|
20240612,201200,387253725,3540,3540,3540,3540,0
|
|
20240612,201100,387253725,3540,3540,3540,3540,0
|
|
20240612,201000,387253725,3540,3540,3540,3540,0
|
|
20240612,200900,387253725,3540,3540,3540,3540,0
|
|
20240612,200800,387253725,3540,3540,3540,3540,0
|
|
20240612,200700,387253725,3540,3540,3540,3540,0
|
|
20240612,200600,387253725,3540,3540,3540,3540,0
|
|
20240612,200500,387253725,3540,3540,3540,3540,0
|
|
20240612,200400,387253725,3540,3540,3540,3540,0
|
|
20240612,200300,387253725,3540,3540,3540,3540,0
|
|
20240612,200200,387253725,3540,3540,3540,3540,0
|
|
20240612,200100,387253725,3540,3540,3540,3540,0
|
|
20240612,200000,387253725,3540,3540,3540,3540,0
|
|
20240612,195900,387253725,3540,3540,3540,3540,0
|
|
20240612,195800,387253725,3540,3540,3540,3540,0
|
|
20240612,195700,387253725,3540,3540,3540,3540,0
|
|
20240612,195600,387253725,3540,3540,3540,3540,0
|
|
20240612,195500,387253725,3540,3540,3540,3540,0
|
|
20240612,195400,387253725,3540,3540,3540,3540,0
|
|
20240612,195300,387253725,3540,3540,3540,3540,0
|
|
20240612,195200,387253725,3540,3540,3540,3540,0
|
|
20240612,195100,387253725,3540,3540,3540,3540,0
|
|
20240612,195000,387253725,3540,3540,3540,3540,0
|
|
20240612,194900,387253725,3540,3540,3540,3540,0
|
|
20240612,194800,387253725,3540,3540,3540,3540,0
|
|
20240612,194700,387253725,3540,3540,3540,3540,0
|
|
20240612,194600,387253725,3540,3540,3540,3540,0
|
|
20240612,194500,387253725,3540,3540,3540,3540,0
|
|
20240612,194400,387253725,3540,3540,3540,3540,1426
|
|
20240612,194300,387253725,3540,3540,3540,3540,0
|
|
20240612,194200,387253725,3540,3540,3540,3540,0
|
|
20240612,194100,387253725,3540,3540,3540,3540,0
|
|
20240612,194000,387253725,3540,3540,3540,3540,0
|
|
20240612,193900,387253725,3540,3540,3540,3540,0
|
|
20240612,193800,387253725,3540,3540,3540,3540,0
|
|
20240612,193700,387253725,3540,3540,3540,3540,0
|
|
20240612,193600,387253725,3540,3540,3540,3540,0
|
|
20240612,193500,387253725,3540,3540,3540,3540,0
|
|
20240612,193400,387253725,3540,3540,3540,3540,0
|
|
20240612,193300,387253725,3540,3540,3540,3540,0
|
|
20240612,193200,387253725,3540,3540,3540,3540,0
|
|
20240612,193100,387253725,3540,3540,3540,3540,0
|
|
20240612,193000,387253725,3540,3540,3540,3540,0
|
|
20240612,192900,387253725,3540,3540,3540,3540,0
|
|
20240612,192800,387253725,3540,3540,3540,3540,0
|
|
20240612,192700,387253725,3540,3540,3540,3540,0
|
|
20240612,192600,387253725,3540,3540,3540,3540,0
|
|
20240612,192500,387253725,3540,3540,3540,3540,0
|
|
20240612,192400,387253725,3540,3540,3540,3540,0
|
|
20240612,192300,387253725,3540,3540,3540,3540,0
|
|
20240612,192200,387253725,3540,3540,3540,3540,0
|
|
20240612,192100,387253725,3540,3540,3540,3540,0
|
|
20240612,192000,387253725,3540,3540,3540,3540,0
|
|
20240612,191900,387253725,3540,3540,3540,3540,0
|
|
20240612,191800,387253725,3540,3540,3540,3540,0
|
|
20240612,191700,387253725,3540,3540,3540,3540,0
|
|
20240612,191600,387253725,3540,3540,3540,3540,0
|
|
20240612,191500,387253725,3540,3540,3540,3540,0
|
|
20240612,191400,387253725,3540,3540,3540,3540,1426
|
|
20240612,191300,387253725,3540,3540,3540,3540,0
|
|
20240612,191200,387253725,3540,3540,3540,3540,0
|
|
20240612,191100,387253725,3540,3540,3540,3540,0
|
|
20240612,191000,387253725,3540,3540,3540,3540,0
|
|
20240612,190900,387253725,3540,3540,3540,3540,0
|
|
20240612,190800,387253725,3540,3540,3540,3540,0
|
|
20240612,190700,387253725,3540,3540,3540,3540,0
|
|
20240612,190600,387253725,3540,3540,3540,3540,0
|
|
20240612,190500,387253725,3540,3540,3540,3540,0
|
|
20240612,190400,387253725,3540,3540,3540,3540,0
|
|
20240612,190300,387253725,3540,3540,3540,3540,0
|
|
20240612,190200,387253725,3540,3540,3540,3540,0
|
|
20240612,190100,387253725,3540,3540,3540,3540,0
|
|
20240612,190000,387253725,3540,3540,3540,3540,0
|
|
20240612,185900,387253725,3540,3540,3540,3540,0
|
|
20240612,185800,387253725,3540,3540,3540,3540,0
|
|
20240612,185700,387253725,3540,3540,3540,3540,0
|
|
20240612,185600,387253725,3540,3540,3540,3540,0
|
|
20240612,185500,387253725,3540,3540,3540,3540,0
|
|
20240612,185400,387253725,3540,3540,3540,3540,0
|
|
20240612,185300,387253725,3540,3540,3540,3540,0
|
|
20240612,185200,387253725,3540,3540,3540,3540,0
|
|
20240612,185100,387253725,3540,3540,3540,3540,0
|
|
20240612,185000,387253725,3540,3540,3540,3540,0
|
|
20240612,184900,387253725,3540,3540,3540,3540,0
|
|
20240612,184800,387253725,3540,3540,3540,3540,0
|
|
20240612,184700,387253725,3540,3540,3540,3540,0
|
|
20240612,184600,387253725,3540,3540,3540,3540,0
|
|
20240612,184500,387253725,3540,3540,3540,3540,0
|
|
20240612,184400,387253725,3540,3540,3540,3540,1426
|
|
20240612,184300,387253725,3540,3540,3540,3540,0
|
|
20240612,184200,387253725,3540,3540,3540,3540,0
|
|
20240612,184100,387253725,3540,3540,3540,3540,0
|
|
20240612,184000,387253725,3540,3540,3540,3540,0
|
|
20240612,183900,387253725,3540,3540,3540,3540,0
|
|
20240612,183800,387253725,3540,3540,3540,3540,0
|
|
20240612,183700,387253725,3540,3540,3540,3540,0
|
|
20240612,183600,387253725,3540,3540,3540,3540,0
|
|
20240612,183500,387253725,3540,3540,3540,3540,0
|
|
20240612,183400,387253725,3540,3540,3540,3540,0
|
|
20240612,183300,387253725,3540,3540,3540,3540,0
|
|
20240612,183200,387253725,3540,3540,3540,3540,0
|
|
20240612,183100,387253725,3540,3540,3540,3540,0
|
|
20240612,183000,387253725,3540,3540,3540,3540,0
|
|
20240612,182900,387253725,3540,3540,3540,3540,0
|
|
20240612,182800,387253725,3540,3540,3540,3540,0
|
|
20240612,182700,387253725,3540,3540,3540,3540,0
|
|
20240612,182600,387253725,3540,3540,3540,3540,0
|
|
20240612,182500,387253725,3540,3540,3540,3540,0
|
|
20240612,182400,387253725,3540,3540,3540,3540,0
|
|
20240612,182300,387253725,3540,3540,3540,3540,0
|
|
20240612,182200,387253725,3540,3540,3540,3540,0
|
|
20240612,182100,387253725,3540,3540,3540,3540,0
|
|
20240612,182000,387253725,3540,3540,3540,3540,0
|
|
20240612,181900,387253725,3540,3540,3540,3540,0
|
|
20240612,181800,387253725,3540,3540,3540,3540,0
|
|
20240612,181700,387253725,3540,3540,3540,3540,0
|
|
20240612,181600,387253725,3540,3540,3540,3540,0
|
|
20240612,181500,387253725,3540,3540,3540,3540,0
|
|
20240612,181400,387253725,3540,3540,3540,3540,1426
|
|
20240612,181300,387253725,3540,3540,3540,3540,0
|
|
20240612,181200,387253725,3540,3540,3540,3540,0
|
|
20240612,181100,387253725,3540,3540,3540,3540,0
|
|
20240612,181000,387253725,3540,3540,3540,3540,0
|
|
20240612,180900,387253725,3540,3540,3540,3540,0
|
|
20240612,180800,387253725,3540,3540,3540,3540,0
|
|
20240612,180700,387253725,3540,3540,3540,3540,0
|
|
20240612,180600,387253725,3540,3540,3540,3540,0
|
|
20240612,180500,387253725,3540,3540,3540,3540,0
|
|
20240612,180400,387253725,3540,3540,3540,3540,0
|
|
20240612,180300,387253725,3540,3540,3540,3540,0
|
|
20240612,180200,387253725,3540,3540,3540,3540,0
|
|
20240612,180100,387253725,3540,3540,3540,3540,0
|
|
20240612,180000,387253725,3540,3540,3540,3540,0
|
|
20240612,175900,387253725,3540,3540,3540,3540,0
|
|
20240612,175800,387253725,3540,3540,3540,3540,0
|
|
20240612,175700,387253725,3540,3540,3540,3540,0
|
|
20240612,175600,387253725,3540,3540,3540,3540,0
|
|
20240612,175500,387253725,3540,3540,3540,3540,0
|
|
20240612,175400,387253725,3540,3540,3540,3540,0
|
|
20240612,175300,387253725,3540,3540,3540,3540,0
|
|
20240612,175200,387253725,3540,3540,3540,3540,0
|
|
20240612,175100,387253725,3540,3540,3540,3540,0
|
|
20240612,175000,387253725,3540,3540,3540,3540,0
|
|
20240612,174900,387253725,3540,3540,3540,3540,0
|
|
20240612,174800,387253725,3540,3540,3540,3540,0
|
|
20240612,174700,387253725,3540,3540,3540,3540,0
|
|
20240612,174600,387253725,3540,3540,3540,3540,0
|
|
20240612,174500,387253725,3540,3540,3540,3540,0
|
|
20240612,174400,387253725,3540,3540,3540,3540,1426
|
|
20240612,174300,387253725,3540,3540,3540,3540,0
|
|
20240612,174200,387253725,3540,3540,3540,3540,0
|
|
20240612,174100,387253725,3540,3540,3540,3540,0
|
|
20240612,174000,387253725,3540,3540,3540,3540,0
|
|
20240612,173900,387253725,3540,3540,3540,3540,0
|
|
20240612,173800,387253725,3540,3540,3540,3540,0
|
|
20240612,173700,387253725,3540,3540,3540,3540,0
|
|
20240612,173600,387253725,3540,3540,3540,3540,0
|
|
20240612,173500,387253725,3540,3540,3540,3540,0
|
|
20240612,173400,387253725,3540,3540,3540,3540,0
|
|
20240612,173300,387253725,3540,3540,3540,3540,0
|
|
20240612,173200,387253725,3540,3540,3540,3540,0
|
|
20240612,173100,387253725,3540,3540,3540,3540,0
|
|
20240612,173000,387253725,3540,3540,3540,3540,0
|
|
20240612,172900,387253725,3540,3540,3540,3540,0
|
|
20240612,172800,387253725,3540,3540,3540,3540,0
|
|
20240612,172700,387253725,3540,3540,3540,3540,0
|
|
20240612,172600,387253725,3540,3540,3540,3540,0
|
|
20240612,172500,387253725,3540,3540,3540,3540,0
|
|
20240612,172400,387253725,3540,3540,3540,3540,0
|
|
20240612,172300,387253725,3540,3540,3540,3540,0
|
|
20240612,172200,387253725,3540,3540,3540,3540,0
|
|
20240612,172100,387253725,3540,3540,3540,3540,0
|
|
20240612,172000,387253725,3540,3540,3540,3540,0
|
|
20240612,171900,387253725,3540,3540,3540,3540,0
|
|
20240612,171800,387253725,3540,3540,3540,3540,0
|
|
20240612,171700,387253725,3540,3540,3540,3540,0
|
|
20240612,171600,387253725,3540,3540,3540,3540,0
|
|
20240612,171500,387253725,3540,3540,3540,3540,0
|
|
20240612,171400,387253725,3540,3540,3540,3540,1426
|
|
20240612,171300,387253725,3540,3540,3540,3540,0
|
|
20240612,171200,387253725,3540,3540,3540,3540,0
|
|
20240612,171100,387253725,3540,3540,3540,3540,0
|
|
20240612,171000,387253725,3540,3540,3540,3540,0
|
|
20240612,170900,387253725,3540,3540,3540,3540,0
|
|
20240612,170800,387253725,3540,3540,3540,3540,0
|
|
20240612,170700,387253725,3540,3540,3540,3540,0
|
|
20240612,170600,387253725,3540,3540,3540,3540,0
|
|
20240612,170500,387253725,3540,3540,3540,3540,0
|
|
20240612,170400,387253725,3540,3540,3540,3540,0
|
|
20240612,170300,387253725,3540,3540,3540,3540,0
|
|
20240612,170200,387253725,3540,3540,3540,3540,0
|
|
20240612,170100,387253725,3540,3540,3540,3540,0
|
|
20240612,170000,387253725,3540,3540,3540,3540,0
|
|
20240612,165900,387253725,3540,3540,3540,3540,0
|
|
20240612,165800,387253725,3540,3540,3540,3540,0
|
|
20240612,165700,387253725,3540,3540,3540,3540,0
|
|
20240612,165600,387253725,3540,3540,3540,3540,0
|
|
20240612,165500,387253725,3540,3540,3540,3540,0
|
|
20240612,165400,387253725,3540,3540,3540,3540,0
|
|
20240612,165300,387253725,3540,3540,3540,3540,0
|
|
20240612,165200,387253725,3540,3540,3540,3540,0
|
|
20240612,165100,387253725,3540,3540,3540,3540,0
|
|
20240612,165000,387253725,3540,3540,3540,3540,0
|
|
20240612,164900,387253725,3540,3540,3540,3540,0
|
|
20240612,164800,387253725,3540,3540,3540,3540,0
|
|
20240612,164700,387253725,3540,3540,3540,3540,0
|
|
20240612,164600,387253725,3540,3540,3540,3540,0
|
|
20240612,164500,387253725,3540,3540,3540,3540,0
|
|
20240612,164400,387253725,3540,3540,3540,3540,1426
|
|
20240612,164300,387253725,3540,3540,3540,3540,0
|
|
20240612,164200,387253725,3540,3540,3540,3540,0
|
|
20240612,164100,387253725,3540,3540,3540,3540,0
|
|
20240612,164000,387253725,3540,3540,3540,3540,0
|
|
20240612,163900,387253725,3540,3540,3540,3540,0
|
|
20240612,163800,387253725,3540,3540,3540,3540,0
|
|
20240612,163700,387253725,3540,3540,3540,3540,0
|
|
20240612,163600,387253725,3540,3540,3540,3540,0
|
|
20240612,163500,387253725,3540,3540,3540,3540,0
|
|
20240612,163400,387253725,3540,3540,3540,3540,0
|
|
20240612,163300,387253725,3540,3540,3540,3540,0
|
|
20240612,163200,387253725,3540,3540,3540,3540,0
|
|
20240612,163100,387253725,3540,3540,3540,3540,0
|
|
20240612,163000,387253725,3540,3540,3540,3540,0
|
|
20240612,162900,387253725,3540,3540,3540,3540,0
|
|
20240612,162800,387253725,3540,3540,3540,3540,0
|
|
20240612,162700,387253725,3540,3540,3540,3540,0
|
|
20240612,162600,387253725,3540,3540,3540,3540,0
|
|
20240612,162500,387253725,3540,3540,3540,3540,0
|
|
20240612,162400,387253725,3540,3540,3540,3540,0
|
|
20240612,162300,387253725,3540,3540,3540,3540,0
|
|
20240612,162200,387253725,3540,3540,3540,3540,0
|
|
20240612,162100,387253725,3540,3540,3540,3540,0
|
|
20240612,162000,387253725,3540,3540,3540,3540,0
|
|
20240612,161900,387253725,3540,3540,3540,3540,0
|
|
20240612,161800,387253725,3540,3540,3540,3540,0
|
|
20240612,161700,387253725,3540,3540,3540,3540,0
|
|
20240612,161600,387253725,3540,3540,3540,3540,0
|
|
20240612,161500,387253725,3540,3540,3540,3540,0
|
|
20240612,161400,387253725,3540,3540,3540,3540,1426
|
|
20240612,161300,387253725,3540,3540,3540,3540,0
|
|
20240612,161200,387253725,3540,3540,3540,3540,0
|
|
20240612,161100,387253725,3540,3540,3540,3540,0
|
|
20240612,161000,387253725,3540,3540,3540,3540,0
|
|
20240612,160900,387253725,3540,3540,3540,3540,0
|
|
20240612,160800,387253725,3540,3540,3540,3540,0
|
|
20240612,160700,387253725,3540,3540,3540,3540,0
|
|
20240612,160600,387253725,3540,3540,3540,3540,0
|
|
20240612,160500,387253725,3540,3540,3540,3540,0
|
|
20240612,160400,387253725,3540,3540,3540,3540,0
|
|
20240612,160300,387253725,3540,3540,3540,3540,0
|
|
20240612,160200,387253725,3540,3540,3540,3540,0
|
|
20240612,160100,387253725,3540,3540,3540,3540,0
|
|
20240612,160000,387253725,3540,3540,3540,3540,0
|
|
20240612,155900,387253725,3540,3540,3540,3540,0
|
|
20240612,155800,387253725,3540,3540,3540,3540,0
|
|
20240612,155700,387253725,3540,3540,3540,3540,0
|
|
20240612,155600,387253725,3540,3540,3540,3540,0
|
|
20240612,155500,387253725,3540,3540,3540,3540,0
|
|
20240612,155400,387253725,3540,3540,3540,3540,0
|
|
20240612,155300,387253725,3540,3540,3540,3540,0
|
|
20240612,155200,387253725,3540,3540,3540,3540,0
|
|
20240612,155100,387253725,3540,3540,3540,3540,0
|
|
20240612,155000,387253725,3540,3540,3540,3540,0
|
|
20240612,154900,387253725,3540,3540,3540,3540,0
|
|
20240612,154800,387253725,3540,3540,3540,3540,0
|
|
20240612,154700,387253725,3540,3540,3540,3540,0
|
|
20240612,154600,387253725,3540,3540,3540,3540,0
|
|
20240612,154500,387253725,3540,3540,3540,3540,0
|
|
20240612,154400,387253725,3540,3540,3540,3540,1426
|
|
20240612,154300,387253725,3540,3540,3540,3540,0
|
|
20240612,154200,387253725,3540,3540,3540,3540,0
|
|
20240612,154100,387253725,3540,3540,3540,3540,0
|
|
20240612,154000,387253725,3540,3540,3540,3540,0
|
|
20240612,153900,387253725,3540,3540,3540,3540,0
|
|
20240612,153800,387253725,3540,3540,3540,3540,0
|
|
20240612,153700,387253725,3540,3540,3540,3540,0
|
|
20240612,153600,387253725,3540,3540,3540,3540,0
|
|
20240612,153500,387253725,3540,3540,3540,3540,0
|
|
20240612,153400,387253725,3540,3540,3540,3540,0
|
|
20240612,153300,387253725,3540,3540,3540,3540,0
|
|
20240612,153200,387253725,3540,3540,3540,3540,0
|
|
20240612,153100,387253725,3540,3540,3540,3540,0
|
|
20240612,153000,387253725,3540,3540,3540,3540,1426
|
|
20240612,152900,382205685,3535,3535,3535,3535,0
|
|
20240612,152800,382205685,3535,3535,3535,3535,0
|
|
20240612,152700,382205685,3535,3535,3535,3535,0
|
|
20240612,152600,382205685,3535,3535,3535,3535,0
|
|
20240612,152500,382205685,3535,3535,3535,3535,0
|
|
20240612,152400,382205685,3535,3535,3535,3535,0
|
|
20240612,152300,382205685,3535,3535,3535,3535,0
|
|
20240612,152200,382205685,3535,3535,3535,3535,0
|
|
20240612,152100,382205685,3535,3535,3535,3535,0
|
|
20240612,152000,382205685,3535,3535,3535,3535,0
|
|
20240612,151900,382205685,3535,3535,3535,3535,24
|
|
20240612,151800,382120845,3535,3530,3535,3530,50
|
|
20240612,151700,381944145,3530,3530,3530,3530,146
|
|
20240612,151600,381428765,3535,3535,3535,3535,1920
|
|
20240612,151500,374641565,3525,3525,3535,3525,14
|
|
20240612,151400,374592115,3525,3525,3525,3525,189
|
|
20240612,151300,373925890,3515,3515,3515,3515,0
|
|
20240612,151200,373925890,3515,3515,3515,3515,0
|
|
20240612,151100,373925890,3515,3520,3520,3515,342
|
|
20240612,151000,372722265,3520,3520,3520,3520,14
|
|
20240612,150900,372672985,3520,3520,3520,3520,190
|
|
20240612,150800,372004185,3520,3520,3520,3520,0
|
|
20240612,150700,372004185,3520,3520,3520,3520,100
|
|
20240612,150600,371652185,3520,3520,3520,3520,103
|
|
20240612,150500,371289625,3520,3520,3520,3520,148
|
|
20240612,150400,370768665,3525,3525,3525,3525,0
|
|
20240612,150300,370768665,3525,3525,3525,3525,13
|
|
20240612,150200,370722840,3520,3520,3520,3520,321
|
|
20240612,150100,369592920,3525,3525,3525,3525,324
|
|
20240612,150000,368450820,3525,3530,3530,3525,951
|
|
20240612,145900,365096325,3530,3530,3530,3530,0
|
|
20240612,145800,365096325,3530,3530,3530,3530,205
|
|
20240612,145700,364372675,3535,3535,3535,3535,0
|
|
20240612,145600,364372675,3535,3535,3535,3535,81
|
|
20240612,145500,364086340,3535,3535,3535,3535,0
|
|
20240612,145400,364086340,3535,3540,3540,3535,2
|
|
20240612,145300,364079265,3540,3540,3540,3540,1
|
|
20240612,145200,364075725,3540,3535,3540,3535,148
|
|
20240612,145100,363551815,3535,3540,3540,3535,397
|
|
20240612,145000,362147010,3535,3535,3535,3535,0
|
|
20240612,144900,362147010,3535,3535,3535,3535,400
|
|
20240612,144800,360733010,3535,3530,3535,3530,545
|
|
20240612,144700,358808315,3535,3535,3535,3535,29
|
|
20240612,144600,358705800,3535,3535,3535,3535,1
|
|
20240612,144500,358702265,3535,3535,3535,3535,636
|
|
20240612,144400,356454005,3535,3540,3540,3535,162
|
|
20240612,144300,355881310,3535,3535,3545,3535,919
|
|
20240612,144200,352632460,3535,3550,3550,3535,195
|
|
20240612,144100,351942095,3550,3540,3550,3540,72
|
|
20240612,144000,351686805,3540,3555,3555,3540,313
|
|
20240612,143900,350577920,3545,3545,3545,3535,797
|
|
20240612,143800,347753240,3550,3555,3560,3530,474
|
|
20240612,143700,346068415,3555,3535,3560,3530,8847
|
|
20240612,143600,314716075,3530,3535,3535,3530,790
|
|
20240612,143500,311923625,3525,3520,3535,3520,1619
|
|
20240612,143400,306211400,3525,3520,3525,3520,105
|
|
20240612,143300,305841795,3520,3520,3520,3515,85
|
|
20240612,143200,305543010,3520,3520,3520,3520,102
|
|
20240612,143100,305183970,3520,3525,3525,3520,12
|
|
20240612,143000,305141675,3525,3525,3525,3525,0
|
|
20240612,142900,305141675,3525,3525,3525,3525,0
|
|
20240612,142800,305141675,3525,3515,3525,3515,262
|
|
20240612,142700,304218950,3515,3515,3520,3510,156
|
|
20240612,142600,303670120,3510,3510,3510,3510,0
|
|
20240612,142500,303670120,3510,3510,3510,3510,0
|
|
20240612,142400,303670120,3510,3510,3510,3510,0
|
|
20240612,142300,303670120,3510,3510,3510,3510,0
|
|
20240612,142200,303670120,3510,3510,3510,3510,42
|
|
20240612,142100,303522700,3510,3510,3510,3510,0
|
|
20240612,142000,303522700,3510,3505,3510,3505,757
|
|
20240612,141900,300869410,3510,3510,3510,3510,5
|
|
20240612,141800,300851860,3505,3515,3515,3505,104
|
|
20240612,141700,300486825,3515,3515,3515,3515,11
|
|
20240612,141600,300448160,3515,3515,3515,3515,16
|
|
20240612,141500,300391920,3505,3510,3510,3505,192
|
|
20240612,141400,299718565,3515,3510,3520,3510,564
|
|
20240612,141300,297736960,3510,3510,3510,3510,300
|
|
20240612,141200,296683960,3510,3505,3510,3505,5
|
|
20240612,141100,296666415,3485,3485,3485,3485,0
|
|
20240612,141000,296666415,3485,3485,3485,3485,0
|
|
20240612,140900,296666415,3485,3485,3485,3485,1
|
|
20240612,140800,296662930,3495,3490,3495,3490,859
|
|
20240612,140700,293661100,3490,3490,3490,3490,0
|
|
20240612,140600,293661100,3490,3490,3490,3490,208
|
|
20240612,140500,292935180,3490,3490,3490,3490,0
|
|
20240612,140400,292935180,3490,3490,3490,3490,60
|
|
20240612,140300,292725780,3495,3500,3500,3495,81
|
|
20240612,140200,292442545,3505,3505,3505,3505,0
|
|
20240612,140100,292442545,3505,3495,3505,3495,309
|
|
20240612,140000,291361295,3500,3500,3500,3500,0
|
|
20240612,135900,291361295,3500,3500,3500,3500,96
|
|
20240612,135800,291025295,3500,3500,3500,3500,68
|
|
20240612,135700,290787295,3490,3510,3510,3490,563
|
|
20240612,135600,288819505,3510,3515,3515,3510,101
|
|
20240612,135500,288464990,3515,3515,3515,3515,2
|
|
20240612,135400,288457960,3510,3510,3510,3510,101
|
|
20240612,135300,288103450,3515,3515,3515,3510,25
|
|
20240612,135200,288015675,3515,3510,3515,3510,90
|
|
20240612,135100,287699770,3510,3510,3510,3510,227
|
|
20240612,135000,286903000,3510,3510,3510,3510,7
|
|
20240612,134900,286878430,3510,3495,3510,3495,248
|
|
20240612,134800,286009485,3495,3495,3495,3495,5
|
|
20240612,134700,285992010,3500,3500,3500,3500,5
|
|
20240612,134600,285974510,3500,3500,3500,3500,168
|
|
20240612,134500,285386510,3510,3505,3510,3505,2
|
|
20240612,134400,285379495,3505,3505,3505,3505,1
|
|
20240612,134300,285375990,3510,3510,3510,3510,50
|
|
20240612,134200,285200490,3510,3515,3515,3510,542
|
|
20240612,134100,283295540,3515,3515,3515,3510,360
|
|
20240612,134000,282030330,3510,3510,3510,3510,120
|
|
20240612,133900,281609130,3510,3515,3515,3510,1277
|
|
20240612,133800,277122640,3515,3515,3515,3510,359
|
|
20240612,133700,275862395,3515,3515,3515,3515,158
|
|
20240612,133600,275307025,3515,3515,3515,3515,12
|
|
20240612,133500,275264845,3525,3525,3525,3525,1
|
|
20240612,133400,275261320,3510,3525,3525,3500,428
|
|
20240612,133300,273762415,3525,3500,3530,3500,4259
|
|
20240612,133200,258782120,3500,3500,3505,3500,34
|
|
20240612,133100,258663115,3500,3495,3505,3495,259
|
|
20240612,133000,257757435,3495,3495,3495,3495,30
|
|
20240612,132900,257652585,3495,3495,3495,3495,13
|
|
20240612,132800,257607150,3495,3495,3500,3495,1502
|
|
20240612,132700,252354110,3495,3495,3495,3495,0
|
|
20240612,132600,252354110,3495,3485,3495,3485,71
|
|
20240612,132500,252106375,3480,3465,3480,3465,2331
|
|
20240612,132400,244000545,3450,3450,3450,3450,0
|
|
20240612,132300,244000545,3450,3450,3450,3450,0
|
|
20240612,132200,244000545,3450,3450,3450,3450,0
|
|
20240612,132100,244000545,3450,3450,3450,3450,0
|
|
20240612,132000,244000545,3450,3450,3450,3450,0
|
|
20240612,131900,244000545,3450,3450,3450,3450,0
|
|
20240612,131800,244000545,3450,3450,3450,3450,0
|
|
20240612,131700,244000545,3450,3450,3450,3450,0
|
|
20240612,131600,244000545,3450,3450,3450,3450,0
|
|
20240612,131500,244000545,3450,3450,3450,3450,0
|
|
20240612,131400,244000545,3450,3450,3450,3450,0
|
|
20240612,131300,244000545,3450,3450,3450,3450,5
|
|
20240612,131200,243983295,3475,3475,3475,3475,0
|
|
20240612,131100,243983295,3475,3475,3475,3475,0
|
|
20240612,131000,243983295,3475,3475,3475,3475,0
|
|
20240612,130900,243983295,3475,3475,3475,3475,0
|
|
20240612,130800,243983295,3475,3475,3475,3475,0
|
|
20240612,130700,243983295,3475,3475,3475,3475,0
|
|
20240612,130600,243983295,3475,3455,3475,3455,826
|
|
20240612,130500,241129365,3455,3460,3460,3455,457
|
|
20240612,130400,239549650,3475,3460,3475,3460,47
|
|
20240612,130300,239387015,3465,3470,3470,3465,110
|
|
20240612,130200,239005860,3475,3470,3475,3470,1007
|
|
20240612,130100,235511565,3470,3470,3470,3470,3
|
|
20240612,130000,235501155,3470,3470,3470,3470,0
|
|
20240612,125900,235501155,3470,3470,3470,3465,3
|
|
20240612,125800,235490750,3465,3465,3465,3465,0
|
|
20240612,125700,235490750,3465,3465,3465,3465,2
|
|
20240612,125600,235483820,3465,3465,3465,3465,2
|
|
20240612,125500,235476890,3480,3480,3480,3480,0
|
|
20240612,125400,235476890,3480,3480,3480,3480,0
|
|
20240612,125300,235476890,3480,3480,3480,3480,0
|
|
20240612,125200,235476890,3480,3480,3480,3480,0
|
|
20240612,125100,235476890,3480,3480,3480,3480,0
|
|
20240612,125000,235476890,3480,3480,3480,3480,10
|
|
20240612,124900,235442090,3480,3480,3480,3480,0
|
|
20240612,124800,235442090,3480,3480,3480,3480,10
|
|
20240612,124700,235407290,3480,3480,3480,3480,1
|
|
20240612,124600,235403810,3465,3465,3465,3465,0
|
|
20240612,124500,235403810,3465,3465,3465,3465,719
|
|
20240612,124400,232912475,3480,3480,3480,3480,0
|
|
20240612,124300,232912475,3480,3480,3480,3480,0
|
|
20240612,124200,232912475,3480,3480,3480,3480,0
|
|
20240612,124100,232912475,3480,3480,3480,3480,0
|
|
20240612,124000,232912475,3480,3480,3480,3480,15
|
|
20240612,123900,232860275,3480,3480,3480,3480,0
|
|
20240612,123800,232860275,3480,3480,3480,3480,3
|
|
20240612,123700,232849835,3480,3480,3480,3480,0
|
|
20240612,123600,232849835,3480,3480,3480,3480,0
|
|
20240612,123500,232849835,3480,3480,3480,3480,0
|
|
20240612,123400,232849835,3480,3480,3480,3480,0
|
|
20240612,123300,232849835,3480,3480,3480,3480,0
|
|
20240612,123200,232849835,3480,3480,3480,3480,0
|
|
20240612,123100,232849835,3480,3480,3480,3480,0
|
|
20240612,123000,232849835,3480,3480,3480,3480,0
|
|
20240612,122900,232849835,3480,3480,3480,3480,1
|
|
20240612,122800,232846355,3475,3475,3475,3475,0
|
|
20240612,122700,232846355,3475,3475,3475,3475,0
|
|
20240612,122600,232846355,3475,3490,3490,3445,1107
|
|
20240612,122500,229015690,3490,3490,3490,3490,200
|
|
20240612,122400,228317690,3500,3495,3500,3495,2
|
|
20240612,122300,228310695,3495,3495,3495,3495,325
|
|
20240612,122200,227174820,3500,3500,3500,3500,0
|
|
20240612,122100,227174820,3500,3500,3500,3500,0
|
|
20240612,122000,227174820,3500,3500,3500,3500,338
|
|
20240612,121900,225991820,3500,3500,3500,3500,400
|
|
20240612,121800,224591820,3500,3485,3500,3485,702
|
|
20240612,121700,222139910,3485,3485,3485,3485,0
|
|
20240612,121600,222139910,3485,3485,3485,3485,0
|
|
20240612,121500,222139910,3485,3485,3485,3485,0
|
|
20240612,121400,222139910,3485,3485,3485,3485,0
|
|
20240612,121300,222139910,3485,3485,3485,3485,2
|
|
20240612,121200,222132940,3485,3485,3485,3485,1
|
|
20240612,121100,222129455,3485,3485,3485,3485,4
|
|
20240612,121000,222115515,3485,3485,3485,3485,2
|
|
20240612,120900,222108545,3485,3485,3485,3485,0
|
|
20240612,120800,222108545,3485,3485,3485,3485,0
|
|
20240612,120700,222108545,3485,3460,3485,3460,1000
|
|
20240612,120600,218625100,3460,3460,3460,3460,0
|
|
20240612,120500,218625100,3460,3460,3460,3460,0
|
|
20240612,120400,218625100,3460,3460,3460,3460,0
|
|
20240612,120300,218625100,3460,3460,3460,3460,2
|
|
20240612,120200,218618180,3450,3450,3450,3450,129
|
|
20240612,120100,218173130,3440,3440,3440,3440,3
|
|
20240612,120000,218162810,3440,3440,3440,3440,0
|
|
20240612,115900,218162810,3440,3440,3440,3440,0
|
|
20240612,115800,218162810,3440,3440,3440,3440,0
|
|
20240612,115700,218162810,3440,3440,3440,3440,22
|
|
20240612,115600,218087130,3435,3440,3440,3435,7
|
|
20240612,115500,218063060,3440,3440,3440,3440,0
|
|
20240612,115400,218063060,3440,3440,3440,3440,0
|
|
20240612,115300,218063060,3440,3440,3440,3440,1
|
|
20240612,115200,218059620,3440,3440,3440,3440,442
|
|
20240612,115100,216539140,3435,3435,3435,3435,0
|
|
20240612,115000,216539140,3435,3435,3435,3435,0
|
|
20240612,114900,216539140,3435,3435,3435,3435,0
|
|
20240612,114800,216539140,3435,3435,3435,3435,0
|
|
20240612,114700,216539140,3435,3435,3435,3435,0
|
|
20240612,114600,216539140,3435,3435,3435,3435,1
|
|
20240612,114500,216535705,3435,3435,3435,3435,0
|
|
20240612,114400,216535705,3435,3435,3435,3435,0
|
|
20240612,114300,216535705,3435,3435,3435,3435,26
|
|
20240612,114200,216446395,3435,3435,3435,3435,0
|
|
20240612,114100,216446395,3435,3435,3435,3435,100
|
|
20240612,114000,216102895,3440,3440,3440,3440,250
|
|
20240612,113900,215242895,3440,3440,3440,3440,0
|
|
20240612,113800,215242895,3440,3440,3440,3440,0
|
|
20240612,113700,215242895,3440,3440,3440,3440,0
|
|
20240612,113600,215242895,3440,3440,3440,3440,122
|
|
20240612,113500,214823215,3445,3445,3445,3445,0
|
|
20240612,113400,214823215,3445,3445,3445,3445,1
|
|
20240612,113300,214819770,3440,3445,3445,3440,116
|
|
20240612,113200,214420660,3445,3445,3445,3445,0
|
|
20240612,113100,214420660,3445,3445,3445,3445,0
|
|
20240612,113000,214420660,3445,3445,3445,3445,0
|
|
20240612,112900,214420660,3445,3445,3445,3445,0
|
|
20240612,112800,214420660,3445,3445,3445,3445,0
|
|
20240612,112700,214420660,3445,3450,3450,3445,1512
|
|
20240612,112600,209211760,3455,3455,3455,3455,1
|
|
20240612,112500,209208305,3460,3470,3470,3460,1640
|
|
20240612,112400,203519040,3485,3485,3485,3485,0
|
|
20240612,112300,203519040,3485,3485,3485,3485,0
|
|
20240612,112200,203519040,3485,3485,3485,3485,12
|
|
20240612,112100,203477220,3485,3485,3485,3485,0
|
|
20240612,112000,203477220,3485,3485,3485,3485,5
|
|
20240612,111900,203459795,3470,3470,3470,3470,0
|
|
20240612,111800,203459795,3470,3470,3470,3470,2131
|
|
20240612,111700,196065225,3470,3470,3470,3470,0
|
|
20240612,111600,196065225,3470,3470,3470,3470,0
|
|
20240612,111500,196065225,3470,3470,3470,3470,1700
|
|
20240612,111400,190166225,3470,3470,3470,3470,3
|
|
20240612,111300,190155815,3475,3475,3475,3475,3
|
|
20240612,111200,190145390,3470,3470,3470,3470,1000
|
|
20240612,111100,186675390,3470,3480,3480,3470,44
|
|
20240612,111000,186522520,3495,3495,3495,3495,1
|
|
20240612,110900,186519025,3485,3495,3495,3485,2
|
|
20240612,110800,186512045,3475,3475,3475,3475,0
|
|
20240612,110700,186512045,3475,3475,3475,3475,130
|
|
20240612,110600,186060295,3495,3480,3495,3480,2000
|
|
20240612,110500,179071245,3470,3470,3470,3470,0
|
|
20240612,110400,179071245,3470,3470,3470,3470,16
|
|
20240612,110300,179015725,3470,3470,3470,3470,400
|
|
20240612,110200,177627725,3470,3470,3470,3470,1071
|
|
20240612,110100,173911355,3475,3475,3475,3475,90
|
|
20240612,110000,173598605,3495,3495,3495,3495,1
|
|
20240612,105900,173595110,3480,3485,3485,3480,108
|
|
20240612,105800,173219230,3495,3495,3495,3495,8
|
|
20240612,105700,173191270,3495,3495,3495,3495,0
|
|
20240612,105600,173191270,3495,3495,3495,3495,0
|
|
20240612,105500,173191270,3495,3495,3495,3495,0
|
|
20240612,105400,173191270,3495,3495,3495,3495,0
|
|
20240612,105300,173191270,3495,3495,3495,3495,0
|
|
20240612,105200,173191270,3495,3480,3495,3470,315
|
|
20240612,105100,172098105,3475,3475,3475,3475,1
|
|
20240612,105000,172094630,3475,3475,3475,3475,15
|
|
20240612,104900,172042505,3500,3500,3500,3500,0
|
|
20240612,104800,172042505,3500,3500,3500,3500,0
|
|
20240612,104700,172042505,3500,3500,3500,3500,0
|
|
20240612,104600,172042505,3500,3485,3500,3480,373
|
|
20240612,104500,170744335,3485,3490,3490,3485,8
|
|
20240612,104400,170716435,3490,3490,3490,3490,27
|
|
20240612,104300,170622205,3500,3480,3500,3480,19
|
|
20240612,104200,170555915,3485,3500,3500,3485,5
|
|
20240612,104100,170538475,3500,3490,3500,3490,191
|
|
20240612,104000,169871875,3490,3490,3490,3490,0
|
|
20240612,103900,169871875,3490,3490,3490,3490,0
|
|
20240612,103800,169871875,3490,3490,3490,3490,1
|
|
20240612,103700,169868385,3495,3495,3495,3495,0
|
|
20240612,103600,169868385,3495,3495,3495,3495,0
|
|
20240612,103500,169868385,3495,3470,3500,3470,1054
|
|
20240612,103400,166210100,3470,3475,3475,3470,128
|
|
20240612,103300,165765665,3500,3500,3500,3500,40
|
|
20240612,103200,165625665,3500,3500,3500,3500,0
|
|
20240612,103100,165625665,3500,3500,3500,3500,0
|
|
20240612,103000,165625665,3500,3500,3500,3500,0
|
|
20240612,102900,165625665,3500,3500,3500,3500,0
|
|
20240612,102800,165625665,3500,3500,3500,3500,0
|
|
20240612,102700,165625665,3500,3500,3500,3500,0
|
|
20240612,102600,165625665,3500,3495,3500,3495,60
|
|
20240612,102500,165415670,3500,3500,3500,3500,0
|
|
20240612,102400,165415670,3500,3475,3500,3475,161
|
|
20240612,102300,164855920,3475,3500,3500,3475,243
|
|
20240612,102200,164008765,3495,3505,3505,3495,66
|
|
20240612,102100,163777610,3510,3515,3515,3510,1012
|
|
20240612,102000,160225480,3510,3525,3525,3510,324
|
|
20240612,101900,159086970,3525,3520,3525,3520,130
|
|
20240612,101800,158629365,3520,3515,3520,3510,223
|
|
20240612,101700,157845530,3515,3515,3515,3515,0
|
|
20240612,101600,157845530,3515,3505,3515,3500,86
|
|
20240612,101500,157543845,3515,3500,3515,3500,485
|
|
20240612,101400,155841870,3500,3520,3520,3500,404
|
|
20240612,101300,154425825,3515,3500,3520,3500,91
|
|
20240612,101200,154106985,3515,3495,3515,3495,489
|
|
20240612,101100,152388830,3490,3490,3525,3490,6627
|
|
20240612,101000,129144830,3485,3440,3485,3440,4658
|
|
20240612,100900,112994000,3440,3440,3440,3440,192
|
|
20240612,100800,112333520,3445,3445,3445,3445,1
|
|
20240612,100700,112330075,3445,3445,3445,3445,0
|
|
20240612,100600,112330075,3445,3445,3445,3445,48
|
|
20240612,100500,112164715,3445,3445,3445,3445,1
|
|
20240612,100400,112161270,3430,3430,3430,3430,0
|
|
20240612,100300,112161270,3430,3430,3430,3430,9
|
|
20240612,100200,112130400,3425,3425,3425,3425,121
|
|
20240612,100100,111715975,3420,3420,3420,3420,0
|
|
20240612,100000,111715975,3420,3420,3420,3420,29
|
|
20240612,095900,111616795,3415,3455,3455,3415,514
|
|
20240612,095800,109859305,3435,3435,3435,3435,1054
|
|
20240612,095700,106238815,3435,3440,3455,3430,1519
|
|
20240612,095600,101003500,3430,3430,3430,3430,0
|
|
20240612,095500,101003500,3430,3430,3430,3430,232
|
|
20240612,095400,100207740,3435,3435,3435,3435,0
|
|
20240612,095300,100207740,3435,3435,3435,3435,0
|
|
20240612,095200,100207740,3435,3435,3435,3435,739
|
|
20240612,095100,97669275,3435,3435,3435,3435,0
|
|
20240612,095000,97669275,3435,3435,3435,3435,171
|
|
20240612,094900,97081890,3430,3430,3430,3430,150
|
|
20240612,094800,96567390,3455,3455,3455,3455,1
|
|
20240612,094700,96563935,3450,3450,3450,3450,21
|
|
20240612,094600,96491485,3450,3430,3450,3430,11
|
|
20240612,094500,96453555,3430,3430,3430,3430,886
|
|
20240612,094400,93414575,3450,3455,3455,3450,23
|
|
20240612,094300,93335205,3460,3460,3460,3460,1
|
|
20240612,094200,93331745,3460,3460,3465,3460,70
|
|
20240612,094100,93089425,3470,3455,3470,3420,496
|
|
20240612,094000,91377060,3455,3455,3455,3455,57
|
|
20240612,093900,91180125,3455,3455,3455,3455,0
|
|
20240612,093800,91180125,3455,3455,3455,3455,86
|
|
20240612,093700,90882995,3420,3455,3455,3420,464
|
|
20240612,093600,89291130,3435,3445,3445,3435,590
|
|
20240612,093500,87259580,3445,3455,3455,3445,693
|
|
20240612,093400,84867310,3460,3455,3460,3455,13
|
|
20240612,093300,84822385,3460,3470,3470,3460,64
|
|
20240612,093200,84600640,3465,3470,3470,3465,1076
|
|
20240612,093100,80866925,3480,3480,3485,3470,83
|
|
20240612,093000,80578405,3490,3490,3490,3485,8
|
|
20240612,092900,80550495,3490,3485,3490,3480,112
|
|
20240612,092800,80160620,3485,3490,3490,3485,34
|
|
20240612,092700,80042070,3500,3495,3500,3495,87
|
|
20240612,092600,79737675,3500,3480,3500,3475,2217
|
|
20240612,092500,72000850,3480,3485,3485,3475,154
|
|
20240612,092400,71465335,3475,3490,3500,3475,366
|
|
20240612,092300,70190205,3495,3500,3510,3495,1324
|
|
20240612,092200,65549220,3510,3510,3520,3495,487
|
|
20240612,092100,63839700,3520,3485,3525,3480,6915
|
|
20240612,092000,39599080,3485,3460,3485,3460,1294
|
|
20240612,091900,35106390,3455,3450,3455,3445,1263
|
|
20240612,091800,30743620,3450,3440,3450,3440,920
|
|
20240612,091700,27574440,3430,3420,3440,3420,1399
|
|
20240612,091600,22776240,3400,3430,3430,3400,268
|
|
20240612,091500,21858300,3430,3445,3445,3430,1010
|
|
20240612,091400,18393865,3440,3430,3440,3430,62
|
|
20240612,091300,18181095,3430,3415,3435,3415,882
|
|
20240612,091200,15162030,3425,3420,3425,3415,455
|
|
20240612,091100,13605425,3420,3420,3420,3415,280
|
|
20240612,091000,12648615,3420,3400,3425,3400,579
|
|
20240612,090900,10671550,3385,3385,3385,3385,39
|
|
20240612,090800,10539535,3380,3335,3380,3335,514
|
|
20240612,090700,8809450,3335,3350,3350,3335,917
|
|
20240612,090600,5751135,3370,3360,3370,3360,300
|
|
20240612,090500,4742415,3370,3370,3370,3370,0
|
|
20240612,090400,4742415,3370,3370,3370,3370,105
|
|
20240612,090300,4388565,3380,3380,3380,3380,274
|
|
20240612,090200,3462445,3380,3380,3380,3380,383
|
|
20240612,090100,2167905,3380,3350,3380,3350,187
|
|
20240612,090000,1536150,3325,3325,3325,3325,462
|