738 lines
35 KiB
CSV
738 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,211500,1015879570,4475,4475,4475,4475,3202
|
|
20240603,211400,1015879570,4475,4475,4475,4475,0
|
|
20240603,211300,1015879570,4475,4475,4475,4475,0
|
|
20240603,211200,1015879570,4475,4475,4475,4475,0
|
|
20240603,211100,1015879570,4475,4475,4475,4475,0
|
|
20240603,211000,1015879570,4475,4475,4475,4475,0
|
|
20240603,210900,1015879570,4475,4475,4475,4475,0
|
|
20240603,210800,1015879570,4475,4475,4475,4475,0
|
|
20240603,210700,1015879570,4475,4475,4475,4475,0
|
|
20240603,210600,1015879570,4475,4475,4475,4475,0
|
|
20240603,210500,1015879570,4475,4475,4475,4475,0
|
|
20240603,210400,1015879570,4475,4475,4475,4475,0
|
|
20240603,210300,1015879570,4475,4475,4475,4475,0
|
|
20240603,210200,1015879570,4475,4475,4475,4475,0
|
|
20240603,210100,1015879570,4475,4475,4475,4475,0
|
|
20240603,210000,1015879570,4475,4475,4475,4475,0
|
|
20240603,205900,1015879570,4475,4475,4475,4475,0
|
|
20240603,205800,1015879570,4475,4475,4475,4475,0
|
|
20240603,205700,1015879570,4475,4475,4475,4475,0
|
|
20240603,205600,1015879570,4475,4475,4475,4475,0
|
|
20240603,205500,1015879570,4475,4475,4475,4475,0
|
|
20240603,205400,1015879570,4475,4475,4475,4475,0
|
|
20240603,205300,1015879570,4475,4475,4475,4475,0
|
|
20240603,205200,1015879570,4475,4475,4475,4475,0
|
|
20240603,205100,1015879570,4475,4475,4475,4475,0
|
|
20240603,205000,1015879570,4475,4475,4475,4475,0
|
|
20240603,204900,1015879570,4475,4475,4475,4475,0
|
|
20240603,204800,1015879570,4475,4475,4475,4475,0
|
|
20240603,204700,1015879570,4475,4475,4475,4475,0
|
|
20240603,204600,1015879570,4475,4475,4475,4475,0
|
|
20240603,204500,1015879570,4475,4475,4475,4475,3202
|
|
20240603,204400,1015879570,4475,4475,4475,4475,0
|
|
20240603,204300,1015879570,4475,4475,4475,4475,0
|
|
20240603,204200,1015879570,4475,4475,4475,4475,0
|
|
20240603,204100,1015879570,4475,4475,4475,4475,0
|
|
20240603,204000,1015879570,4475,4475,4475,4475,0
|
|
20240603,203900,1015879570,4475,4475,4475,4475,0
|
|
20240603,203800,1015879570,4475,4475,4475,4475,0
|
|
20240603,203700,1015879570,4475,4475,4475,4475,0
|
|
20240603,203600,1015879570,4475,4475,4475,4475,0
|
|
20240603,203500,1015879570,4475,4475,4475,4475,0
|
|
20240603,203400,1015879570,4475,4475,4475,4475,0
|
|
20240603,203300,1015879570,4475,4475,4475,4475,0
|
|
20240603,203200,1015879570,4475,4475,4475,4475,0
|
|
20240603,203100,1015879570,4475,4475,4475,4475,0
|
|
20240603,203000,1015879570,4475,4475,4475,4475,0
|
|
20240603,202900,1015879570,4475,4475,4475,4475,0
|
|
20240603,202800,1015879570,4475,4475,4475,4475,0
|
|
20240603,202700,1015879570,4475,4475,4475,4475,0
|
|
20240603,202600,1015879570,4475,4475,4475,4475,0
|
|
20240603,202500,1015879570,4475,4475,4475,4475,0
|
|
20240603,202400,1015879570,4475,4475,4475,4475,0
|
|
20240603,202300,1015879570,4475,4475,4475,4475,0
|
|
20240603,202200,1015879570,4475,4475,4475,4475,0
|
|
20240603,202100,1015879570,4475,4475,4475,4475,0
|
|
20240603,202000,1015879570,4475,4475,4475,4475,0
|
|
20240603,201900,1015879570,4475,4475,4475,4475,0
|
|
20240603,201800,1015879570,4475,4475,4475,4475,0
|
|
20240603,201700,1015879570,4475,4475,4475,4475,0
|
|
20240603,201600,1015879570,4475,4475,4475,4475,0
|
|
20240603,201500,1015879570,4475,4475,4475,4475,3202
|
|
20240603,201400,1015879570,4475,4475,4475,4475,0
|
|
20240603,201300,1015879570,4475,4475,4475,4475,0
|
|
20240603,201200,1015879570,4475,4475,4475,4475,0
|
|
20240603,201100,1015879570,4475,4475,4475,4475,0
|
|
20240603,201000,1015879570,4475,4475,4475,4475,0
|
|
20240603,200900,1015879570,4475,4475,4475,4475,0
|
|
20240603,200800,1015879570,4475,4475,4475,4475,0
|
|
20240603,200700,1015879570,4475,4475,4475,4475,0
|
|
20240603,200600,1015879570,4475,4475,4475,4475,0
|
|
20240603,200500,1015879570,4475,4475,4475,4475,0
|
|
20240603,200400,1015879570,4475,4475,4475,4475,0
|
|
20240603,200300,1015879570,4475,4475,4475,4475,0
|
|
20240603,200200,1015879570,4475,4475,4475,4475,0
|
|
20240603,200100,1015879570,4475,4475,4475,4475,0
|
|
20240603,200000,1015879570,4475,4475,4475,4475,0
|
|
20240603,195900,1015879570,4475,4475,4475,4475,0
|
|
20240603,195800,1015879570,4475,4475,4475,4475,0
|
|
20240603,195700,1015879570,4475,4475,4475,4475,0
|
|
20240603,195600,1015879570,4475,4475,4475,4475,0
|
|
20240603,195500,1015879570,4475,4475,4475,4475,0
|
|
20240603,195400,1015879570,4475,4475,4475,4475,0
|
|
20240603,195300,1015879570,4475,4475,4475,4475,0
|
|
20240603,195200,1015879570,4475,4475,4475,4475,0
|
|
20240603,195100,1015879570,4475,4475,4475,4475,0
|
|
20240603,195000,1015879570,4475,4475,4475,4475,0
|
|
20240603,194900,1015879570,4475,4475,4475,4475,0
|
|
20240603,194800,1015879570,4475,4475,4475,4475,0
|
|
20240603,194700,1015879570,4475,4475,4475,4475,0
|
|
20240603,194600,1015879570,4475,4475,4475,4475,0
|
|
20240603,194500,1015879570,4475,4475,4475,4475,3202
|
|
20240603,194400,1015879570,4475,4475,4475,4475,0
|
|
20240603,194300,1015879570,4475,4475,4475,4475,0
|
|
20240603,194200,1015879570,4475,4475,4475,4475,0
|
|
20240603,194100,1015879570,4475,4475,4475,4475,0
|
|
20240603,194000,1015879570,4475,4475,4475,4475,0
|
|
20240603,193900,1015879570,4475,4475,4475,4475,0
|
|
20240603,193800,1015879570,4475,4475,4475,4475,0
|
|
20240603,193700,1015879570,4475,4475,4475,4475,0
|
|
20240603,193600,1015879570,4475,4475,4475,4475,0
|
|
20240603,193500,1015879570,4475,4475,4475,4475,0
|
|
20240603,193400,1015879570,4475,4475,4475,4475,0
|
|
20240603,193300,1015879570,4475,4475,4475,4475,0
|
|
20240603,193200,1015879570,4475,4475,4475,4475,0
|
|
20240603,193100,1015879570,4475,4475,4475,4475,0
|
|
20240603,193000,1015879570,4475,4475,4475,4475,0
|
|
20240603,192900,1015879570,4475,4475,4475,4475,0
|
|
20240603,192800,1015879570,4475,4475,4475,4475,0
|
|
20240603,192700,1015879570,4475,4475,4475,4475,0
|
|
20240603,192600,1015879570,4475,4475,4475,4475,0
|
|
20240603,192500,1015879570,4475,4475,4475,4475,0
|
|
20240603,192400,1015879570,4475,4475,4475,4475,0
|
|
20240603,192300,1015879570,4475,4475,4475,4475,0
|
|
20240603,192200,1015879570,4475,4475,4475,4475,0
|
|
20240603,192100,1015879570,4475,4475,4475,4475,0
|
|
20240603,192000,1015879570,4475,4475,4475,4475,0
|
|
20240603,191900,1015879570,4475,4475,4475,4475,0
|
|
20240603,191800,1015879570,4475,4475,4475,4475,0
|
|
20240603,191700,1015879570,4475,4475,4475,4475,0
|
|
20240603,191600,1015879570,4475,4475,4475,4475,0
|
|
20240603,191500,1015879570,4475,4475,4475,4475,3202
|
|
20240603,191400,1015879570,4475,4475,4475,4475,0
|
|
20240603,191300,1015879570,4475,4475,4475,4475,0
|
|
20240603,191200,1015879570,4475,4475,4475,4475,0
|
|
20240603,191100,1015879570,4475,4475,4475,4475,0
|
|
20240603,191000,1015879570,4475,4475,4475,4475,0
|
|
20240603,190900,1015879570,4475,4475,4475,4475,0
|
|
20240603,190800,1015879570,4475,4475,4475,4475,0
|
|
20240603,190700,1015879570,4475,4475,4475,4475,0
|
|
20240603,190600,1015879570,4475,4475,4475,4475,0
|
|
20240603,190500,1015879570,4475,4475,4475,4475,0
|
|
20240603,190400,1015879570,4475,4475,4475,4475,0
|
|
20240603,190300,1015879570,4475,4475,4475,4475,0
|
|
20240603,190200,1015879570,4475,4475,4475,4475,0
|
|
20240603,190100,1015879570,4475,4475,4475,4475,0
|
|
20240603,190000,1015879570,4475,4475,4475,4475,0
|
|
20240603,185900,1015879570,4475,4475,4475,4475,0
|
|
20240603,185800,1015879570,4475,4475,4475,4475,0
|
|
20240603,185700,1015879570,4475,4475,4475,4475,0
|
|
20240603,185600,1015879570,4475,4475,4475,4475,0
|
|
20240603,185500,1015879570,4475,4475,4475,4475,0
|
|
20240603,185400,1015879570,4475,4475,4475,4475,0
|
|
20240603,185300,1015879570,4475,4475,4475,4475,0
|
|
20240603,185200,1015879570,4475,4475,4475,4475,0
|
|
20240603,185100,1015879570,4475,4475,4475,4475,0
|
|
20240603,185000,1015879570,4475,4475,4475,4475,0
|
|
20240603,184900,1015879570,4475,4475,4475,4475,0
|
|
20240603,184800,1015879570,4475,4475,4475,4475,0
|
|
20240603,184700,1015879570,4475,4475,4475,4475,0
|
|
20240603,184600,1015879570,4475,4475,4475,4475,0
|
|
20240603,184500,1015879570,4475,4475,4475,4475,3202
|
|
20240603,184400,1015879570,4475,4475,4475,4475,0
|
|
20240603,184300,1015879570,4475,4475,4475,4475,0
|
|
20240603,184200,1015879570,4475,4475,4475,4475,0
|
|
20240603,184100,1015879570,4475,4475,4475,4475,0
|
|
20240603,184000,1015879570,4475,4475,4475,4475,0
|
|
20240603,183900,1015879570,4475,4475,4475,4475,0
|
|
20240603,183800,1015879570,4475,4475,4475,4475,0
|
|
20240603,183700,1015879570,4475,4475,4475,4475,0
|
|
20240603,183600,1015879570,4475,4475,4475,4475,0
|
|
20240603,183500,1015879570,4475,4475,4475,4475,0
|
|
20240603,183400,1015879570,4475,4475,4475,4475,0
|
|
20240603,183300,1015879570,4475,4475,4475,4475,0
|
|
20240603,183200,1015879570,4475,4475,4475,4475,0
|
|
20240603,183100,1015879570,4475,4475,4475,4475,0
|
|
20240603,183000,1015879570,4475,4475,4475,4475,0
|
|
20240603,182900,1015879570,4475,4475,4475,4475,0
|
|
20240603,182800,1015879570,4475,4475,4475,4475,0
|
|
20240603,182700,1015879570,4475,4475,4475,4475,0
|
|
20240603,182600,1015879570,4475,4475,4475,4475,0
|
|
20240603,182500,1015879570,4475,4475,4475,4475,0
|
|
20240603,182400,1015879570,4475,4475,4475,4475,0
|
|
20240603,182300,1015879570,4475,4475,4475,4475,0
|
|
20240603,182200,1015879570,4475,4475,4475,4475,0
|
|
20240603,182100,1015879570,4475,4475,4475,4475,0
|
|
20240603,182000,1015879570,4475,4475,4475,4475,0
|
|
20240603,181900,1015879570,4475,4475,4475,4475,0
|
|
20240603,181800,1015879570,4475,4475,4475,4475,0
|
|
20240603,181700,1015879570,4475,4475,4475,4475,0
|
|
20240603,181600,1015879570,4475,4475,4475,4475,0
|
|
20240603,181500,1015879570,4475,4475,4475,4475,3202
|
|
20240603,181400,1015879570,4475,4475,4475,4475,0
|
|
20240603,181300,1015879570,4475,4475,4475,4475,0
|
|
20240603,181200,1015879570,4475,4475,4475,4475,0
|
|
20240603,181100,1015879570,4475,4475,4475,4475,0
|
|
20240603,181000,1015879570,4475,4475,4475,4475,0
|
|
20240603,180900,1015879570,4475,4475,4475,4475,0
|
|
20240603,180800,1015879570,4475,4475,4475,4475,0
|
|
20240603,180700,1015879570,4475,4475,4475,4475,0
|
|
20240603,180600,1015879570,4475,4475,4475,4475,0
|
|
20240603,180500,1015879570,4475,4475,4475,4475,0
|
|
20240603,180400,1015879570,4475,4475,4475,4475,0
|
|
20240603,180300,1015879570,4475,4475,4475,4475,0
|
|
20240603,180200,1015879570,4475,4475,4475,4475,0
|
|
20240603,180100,1015879570,4475,4475,4475,4475,0
|
|
20240603,180000,1015879570,4475,4475,4475,4475,0
|
|
20240603,175900,1015879570,4475,4475,4475,4475,0
|
|
20240603,175800,1015879570,4475,4475,4475,4475,0
|
|
20240603,175700,1015879570,4475,4475,4475,4475,0
|
|
20240603,175600,1015879570,4475,4475,4475,4475,0
|
|
20240603,175500,1015879570,4475,4475,4475,4475,0
|
|
20240603,175400,1015879570,4475,4475,4475,4475,0
|
|
20240603,175300,1015879570,4475,4475,4475,4475,0
|
|
20240603,175200,1015879570,4475,4475,4475,4475,0
|
|
20240603,175100,1015879570,4475,4475,4475,4475,0
|
|
20240603,175000,1015879570,4475,4475,4475,4475,0
|
|
20240603,174900,1015879570,4475,4475,4475,4475,0
|
|
20240603,174800,1015879570,4475,4475,4475,4475,0
|
|
20240603,174700,1015879570,4475,4475,4475,4475,0
|
|
20240603,174600,1015879570,4475,4475,4475,4475,0
|
|
20240603,174500,1015879570,4475,4475,4475,4475,3202
|
|
20240603,174400,1015879570,4475,4475,4475,4475,0
|
|
20240603,174300,1015879570,4475,4475,4475,4475,0
|
|
20240603,174200,1015879570,4475,4475,4475,4475,0
|
|
20240603,174100,1015879570,4475,4475,4475,4475,0
|
|
20240603,174000,1015879570,4475,4475,4475,4475,0
|
|
20240603,173900,1015879570,4475,4475,4475,4475,0
|
|
20240603,173800,1015879570,4475,4475,4475,4475,0
|
|
20240603,173700,1015879570,4475,4475,4475,4475,0
|
|
20240603,173600,1015879570,4475,4475,4475,4475,0
|
|
20240603,173500,1015879570,4475,4475,4475,4475,0
|
|
20240603,173400,1015879570,4475,4475,4475,4475,0
|
|
20240603,173300,1015879570,4475,4475,4475,4475,0
|
|
20240603,173200,1015879570,4475,4475,4475,4475,0
|
|
20240603,173100,1015879570,4475,4475,4475,4475,0
|
|
20240603,173000,1015879570,4475,4475,4475,4475,0
|
|
20240603,172900,1015879570,4475,4475,4475,4475,0
|
|
20240603,172800,1015879570,4475,4475,4475,4475,0
|
|
20240603,172700,1015879570,4475,4475,4475,4475,0
|
|
20240603,172600,1015879570,4475,4475,4475,4475,0
|
|
20240603,172500,1015879570,4475,4475,4475,4475,0
|
|
20240603,172400,1015879570,4475,4475,4475,4475,0
|
|
20240603,172300,1015879570,4475,4475,4475,4475,0
|
|
20240603,172200,1015879570,4475,4475,4475,4475,0
|
|
20240603,172100,1015879570,4475,4475,4475,4475,0
|
|
20240603,172000,1015879570,4475,4475,4475,4475,0
|
|
20240603,171900,1015879570,4475,4475,4475,4475,0
|
|
20240603,171800,1015879570,4475,4475,4475,4475,0
|
|
20240603,171700,1015879570,4475,4475,4475,4475,0
|
|
20240603,171600,1015879570,4475,4475,4475,4475,0
|
|
20240603,171500,1015879570,4475,4475,4475,4475,3202
|
|
20240603,171400,1015879570,4475,4475,4475,4475,0
|
|
20240603,171300,1015879570,4475,4475,4475,4475,0
|
|
20240603,171200,1015879570,4475,4475,4475,4475,0
|
|
20240603,171100,1015879570,4475,4475,4475,4475,0
|
|
20240603,171000,1015879570,4475,4475,4475,4475,0
|
|
20240603,170900,1015879570,4475,4475,4475,4475,0
|
|
20240603,170800,1015879570,4475,4475,4475,4475,0
|
|
20240603,170700,1015879570,4475,4475,4475,4475,0
|
|
20240603,170600,1015879570,4475,4475,4475,4475,0
|
|
20240603,170500,1015879570,4475,4475,4475,4475,0
|
|
20240603,170400,1015879570,4475,4475,4475,4475,0
|
|
20240603,170300,1015879570,4475,4475,4475,4475,0
|
|
20240603,170200,1015879570,4475,4475,4475,4475,0
|
|
20240603,170100,1015879570,4475,4475,4475,4475,0
|
|
20240603,170000,1015879570,4475,4475,4475,4475,0
|
|
20240603,165900,1015879570,4475,4475,4475,4475,0
|
|
20240603,165800,1015879570,4475,4475,4475,4475,0
|
|
20240603,165700,1015879570,4475,4475,4475,4475,0
|
|
20240603,165600,1015879570,4475,4475,4475,4475,0
|
|
20240603,165500,1015879570,4475,4475,4475,4475,0
|
|
20240603,165400,1015879570,4475,4475,4475,4475,0
|
|
20240603,165300,1015879570,4475,4475,4475,4475,0
|
|
20240603,165200,1015879570,4475,4475,4475,4475,0
|
|
20240603,165100,1015879570,4475,4475,4475,4475,0
|
|
20240603,165000,1015879570,4475,4475,4475,4475,0
|
|
20240603,164900,1015879570,4475,4475,4475,4475,0
|
|
20240603,164800,1015879570,4475,4475,4475,4475,0
|
|
20240603,164700,1015879570,4475,4475,4475,4475,0
|
|
20240603,164600,1015879570,4475,4475,4475,4475,0
|
|
20240603,164500,1015879570,4475,4475,4475,4475,3202
|
|
20240603,164400,1015879570,4475,4475,4475,4475,0
|
|
20240603,164300,1015879570,4475,4475,4475,4475,0
|
|
20240603,164200,1015879570,4475,4475,4475,4475,0
|
|
20240603,164100,1015879570,4475,4475,4475,4475,0
|
|
20240603,164000,1015879570,4475,4475,4475,4475,0
|
|
20240603,163900,1015879570,4475,4475,4475,4475,0
|
|
20240603,163800,1015879570,4475,4475,4475,4475,0
|
|
20240603,163700,1015879570,4475,4475,4475,4475,0
|
|
20240603,163600,1015879570,4475,4475,4475,4475,0
|
|
20240603,163500,1015879570,4475,4475,4475,4475,0
|
|
20240603,163400,1015879570,4475,4475,4475,4475,0
|
|
20240603,163300,1015879570,4475,4475,4475,4475,0
|
|
20240603,163200,1015879570,4475,4475,4475,4475,0
|
|
20240603,163100,1015879570,4475,4475,4475,4475,0
|
|
20240603,163000,1015879570,4475,4475,4475,4475,0
|
|
20240603,162900,1015879570,4475,4475,4475,4475,0
|
|
20240603,162800,1015879570,4475,4475,4475,4475,0
|
|
20240603,162700,1015879570,4475,4475,4475,4475,0
|
|
20240603,162600,1015879570,4475,4475,4475,4475,0
|
|
20240603,162500,1015879570,4475,4475,4475,4475,0
|
|
20240603,162400,1015879570,4475,4475,4475,4475,0
|
|
20240603,162300,1015879570,4475,4475,4475,4475,0
|
|
20240603,162200,1015879570,4475,4475,4475,4475,0
|
|
20240603,162100,1015879570,4475,4475,4475,4475,0
|
|
20240603,162000,1015879570,4475,4475,4475,4475,0
|
|
20240603,161900,1015879570,4475,4475,4475,4475,0
|
|
20240603,161800,1015879570,4475,4475,4475,4475,0
|
|
20240603,161700,1015879570,4475,4475,4475,4475,0
|
|
20240603,161600,1015879570,4475,4475,4475,4475,0
|
|
20240603,161500,1015879570,4475,4475,4475,4475,3202
|
|
20240603,161400,1015879570,4475,4475,4475,4475,0
|
|
20240603,161300,1015879570,4475,4475,4475,4475,0
|
|
20240603,161200,1015879570,4475,4475,4475,4475,0
|
|
20240603,161100,1015879570,4475,4475,4475,4475,0
|
|
20240603,161000,1015879570,4475,4475,4475,4475,0
|
|
20240603,160900,1015879570,4475,4475,4475,4475,0
|
|
20240603,160800,1015879570,4475,4475,4475,4475,0
|
|
20240603,160700,1015879570,4475,4475,4475,4475,0
|
|
20240603,160600,1015879570,4475,4475,4475,4475,0
|
|
20240603,160500,1015879570,4475,4475,4475,4475,0
|
|
20240603,160400,1015879570,4475,4475,4475,4475,0
|
|
20240603,160300,1015879570,4475,4475,4475,4475,0
|
|
20240603,160200,1015879570,4475,4475,4475,4475,0
|
|
20240603,160100,1015879570,4475,4475,4475,4475,0
|
|
20240603,160000,1015879570,4475,4475,4475,4475,0
|
|
20240603,155900,1015879570,4475,4475,4475,4475,0
|
|
20240603,155800,1015879570,4475,4475,4475,4475,0
|
|
20240603,155700,1015879570,4475,4475,4475,4475,0
|
|
20240603,155600,1015879570,4475,4475,4475,4475,0
|
|
20240603,155500,1015879570,4475,4475,4475,4475,0
|
|
20240603,155400,1015879570,4475,4475,4475,4475,0
|
|
20240603,155300,1015879570,4475,4475,4475,4475,0
|
|
20240603,155200,1015879570,4475,4475,4475,4475,0
|
|
20240603,155100,1015879570,4475,4475,4475,4475,0
|
|
20240603,155000,1015879570,4475,4475,4475,4475,0
|
|
20240603,154900,1015879570,4475,4475,4475,4475,0
|
|
20240603,154800,1015879570,4475,4475,4475,4475,0
|
|
20240603,154700,1015879570,4475,4475,4475,4475,0
|
|
20240603,154600,1015879570,4475,4475,4475,4475,0
|
|
20240603,154500,1015879570,4475,4475,4475,4475,3202
|
|
20240603,154400,1015879570,4475,4475,4475,4475,0
|
|
20240603,154300,1015879570,4475,4475,4475,4475,0
|
|
20240603,154200,1015879570,4475,4475,4475,4475,0
|
|
20240603,154100,1015879570,4475,4475,4475,4475,0
|
|
20240603,154000,1015879570,4475,4475,4475,4475,0
|
|
20240603,153900,1015879570,4475,4475,4475,4475,0
|
|
20240603,153800,1015879570,4475,4475,4475,4475,0
|
|
20240603,153700,1015879570,4475,4475,4475,4475,0
|
|
20240603,153600,1015879570,4475,4475,4475,4475,0
|
|
20240603,153500,1015879570,4475,4475,4475,4475,0
|
|
20240603,153400,1015879570,4475,4475,4475,4475,0
|
|
20240603,153300,1015879570,4475,4475,4475,4475,0
|
|
20240603,153200,1015879570,4475,4475,4475,4475,0
|
|
20240603,153100,1015879570,4475,4475,4475,4475,0
|
|
20240603,153000,1015879570,4475,4475,4475,4475,3202
|
|
20240603,152900,1001550620,4475,4475,4475,4475,0
|
|
20240603,152800,1001550620,4475,4475,4475,4475,0
|
|
20240603,152700,1001550620,4475,4475,4475,4475,0
|
|
20240603,152600,1001550620,4475,4475,4475,4475,0
|
|
20240603,152500,1001550620,4475,4475,4475,4475,0
|
|
20240603,152400,1001550620,4475,4475,4475,4475,0
|
|
20240603,152300,1001550620,4475,4475,4475,4475,0
|
|
20240603,152200,1001550620,4475,4475,4475,4475,0
|
|
20240603,152100,1001550620,4475,4475,4475,4475,0
|
|
20240603,152000,1001550620,4475,4475,4475,4475,0
|
|
20240603,151900,1001550620,4475,4505,4505,4475,104
|
|
20240603,151800,1001084940,4480,4475,4480,4475,4168
|
|
20240603,151700,982419265,4475,4475,4475,4475,9
|
|
20240603,151600,982378990,4475,4475,4475,4470,124
|
|
20240603,151500,981824690,4470,4470,4475,4470,687
|
|
20240603,151400,978752050,4470,4470,4470,4470,781
|
|
20240603,151300,975260980,4470,4470,4470,4470,133
|
|
20240603,151200,974666470,4470,4470,4470,4470,0
|
|
20240603,151100,974666470,4470,4455,4475,4455,344
|
|
20240603,151000,973130030,4455,4470,4475,4455,461
|
|
20240603,150900,971074925,4470,4470,4470,4470,0
|
|
20240603,150800,971074925,4470,4475,4475,4470,7
|
|
20240603,150700,971043615,4475,4470,4475,4470,86
|
|
20240603,150600,970659170,4470,4465,4470,4465,206
|
|
20240603,150500,969739350,4465,4460,4465,4460,295
|
|
20240603,150400,968423645,4460,4460,4460,4455,121
|
|
20240603,150300,967884485,4460,4460,4460,4460,10
|
|
20240603,150200,967839885,4460,4460,4460,4455,430
|
|
20240603,150100,965924220,4465,4460,4470,4455,179
|
|
20240603,150000,965125865,4460,4470,4470,4460,72
|
|
20240603,145900,964804725,4470,4470,4470,4470,0
|
|
20240603,145800,964804725,4470,4470,4470,4470,20
|
|
20240603,145700,964715325,4470,4470,4470,4470,0
|
|
20240603,145600,964715325,4470,4470,4470,4470,0
|
|
20240603,145500,964715325,4470,4460,4470,4455,786
|
|
20240603,145400,961210465,4460,4460,4460,4450,1174
|
|
20240603,145300,955981125,4455,4455,4460,4455,192
|
|
20240603,145200,955125375,4455,4455,4455,4455,0
|
|
20240603,145100,955125375,4455,4455,4455,4455,0
|
|
20240603,145000,955125375,4455,4440,4455,4440,13
|
|
20240603,144900,955067525,4455,4450,4455,4450,68
|
|
20240603,144800,954764895,4455,4440,4455,4440,4
|
|
20240603,144700,954747105,4455,4455,4455,4455,0
|
|
20240603,144600,954747105,4455,4455,4455,4455,0
|
|
20240603,144500,954747105,4455,4440,4455,4440,4
|
|
20240603,144400,954729315,4455,4445,4455,4440,3
|
|
20240603,144300,954715975,4460,4460,4460,4460,0
|
|
20240603,144200,954715975,4460,4460,4460,4460,5
|
|
20240603,144100,954693675,4420,4445,4445,4420,14442
|
|
20240603,144000,890731135,4470,4470,4470,4470,0
|
|
20240603,143900,890731135,4470,4470,4470,4470,0
|
|
20240603,143800,890731135,4470,4430,4470,4425,105
|
|
20240603,143700,890265925,4475,4475,4475,4475,0
|
|
20240603,143600,890265925,4475,4445,4475,4445,196
|
|
20240603,143500,889394510,4445,4440,4445,4440,101
|
|
20240603,143400,888946065,4465,4445,4465,4445,3001
|
|
20240603,143300,875606600,4475,4475,4475,4475,0
|
|
20240603,143200,875606600,4475,4475,4475,4475,0
|
|
20240603,143100,875606600,4475,4475,4475,4475,2
|
|
20240603,143000,875597650,4460,4450,4460,4450,3582
|
|
20240603,142900,859642375,4450,4450,4450,4450,0
|
|
20240603,142800,859642375,4450,4450,4450,4450,0
|
|
20240603,142700,859642375,4450,4450,4450,4450,1
|
|
20240603,142600,859637925,4450,4450,4450,4450,4060
|
|
20240603,142500,841570925,4450,4450,4450,4450,0
|
|
20240603,142400,841570925,4450,4450,4450,4450,1
|
|
20240603,142300,841566475,4445,4445,4445,4445,3001
|
|
20240603,142200,828227030,4425,4425,4425,4425,348
|
|
20240603,142100,826687130,4425,4430,4430,4425,2094
|
|
20240603,142000,817419080,4430,4430,4430,4430,667
|
|
20240603,141900,814464270,4445,4445,4445,4445,3
|
|
20240603,141800,814450935,4450,4450,4450,4450,0
|
|
20240603,141700,814450935,4450,4450,4450,4450,0
|
|
20240603,141600,814450935,4450,4440,4450,4440,19
|
|
20240603,141500,814366565,4430,4430,4430,4430,0
|
|
20240603,141400,814366565,4430,4430,4430,4430,4
|
|
20240603,141300,814348845,4440,4440,4440,4440,0
|
|
20240603,141200,814348845,4440,4440,4440,4440,2
|
|
20240603,141100,814339965,4440,4440,4440,4440,0
|
|
20240603,141000,814339965,4440,4440,4440,4440,0
|
|
20240603,140900,814339965,4440,4440,4440,4440,0
|
|
20240603,140800,814339965,4440,4440,4440,4440,0
|
|
20240603,140700,814339965,4440,4430,4440,4430,1020
|
|
20240603,140600,809811365,4430,4430,4430,4430,0
|
|
20240603,140500,809811365,4430,4430,4430,4430,10
|
|
20240603,140400,809767065,4430,4430,4430,4430,0
|
|
20240603,140300,809767065,4430,4445,4445,4430,2441
|
|
20240603,140200,798939655,4450,4450,4450,4450,344
|
|
20240603,140100,797408855,4450,4450,4450,4450,300
|
|
20240603,140000,796073855,4470,4470,4470,4460,3134
|
|
20240603,135900,782065155,4475,4475,4475,4475,0
|
|
20240603,135800,782065155,4475,4465,4475,4465,1055
|
|
20240603,135700,777349090,4465,4465,4465,4465,368
|
|
20240603,135600,775705970,4455,4455,4455,4455,0
|
|
20240603,135500,775705970,4455,4455,4455,4455,10
|
|
20240603,135400,775661420,4450,4450,4450,4450,198
|
|
20240603,135300,774780320,4465,4465,4465,4465,0
|
|
20240603,135200,774780320,4465,4465,4465,4465,1
|
|
20240603,135100,774775855,4450,4450,4450,4450,0
|
|
20240603,135000,774775855,4450,4450,4450,4450,0
|
|
20240603,134900,774775855,4450,4450,4450,4450,0
|
|
20240603,134800,774775855,4450,4450,4450,4450,0
|
|
20240603,134700,774775855,4450,4450,4450,4450,0
|
|
20240603,134600,774775855,4450,4450,4450,4450,0
|
|
20240603,134500,774775855,4450,4450,4450,4450,700
|
|
20240603,134400,771660855,4450,4450,4450,4450,0
|
|
20240603,134300,771660855,4450,4450,4450,4450,0
|
|
20240603,134200,771660855,4450,4450,4450,4450,1000
|
|
20240603,134100,767210855,4450,4450,4450,4450,29
|
|
20240603,134000,767081805,4450,4450,4450,4450,100
|
|
20240603,133900,766636805,4455,4455,4455,4455,0
|
|
20240603,133800,766636805,4455,4455,4455,4455,0
|
|
20240603,133700,766636805,4455,4460,4460,4455,238
|
|
20240603,133600,765575780,4455,4455,4455,4455,0
|
|
20240603,133500,765575780,4455,4455,4455,4455,0
|
|
20240603,133400,765575780,4455,4455,4455,4455,0
|
|
20240603,133300,765575780,4455,4455,4455,4455,9
|
|
20240603,133200,765535685,4470,4470,4470,4470,0
|
|
20240603,133100,765535685,4470,4470,4470,4470,0
|
|
20240603,133000,765535685,4470,4470,4470,4470,0
|
|
20240603,132900,765535685,4470,4470,4470,4470,0
|
|
20240603,132800,765535685,4470,4470,4470,4470,1
|
|
20240603,132700,765531215,4455,4455,4455,4455,373
|
|
20240603,132600,763869500,4455,4455,4455,4455,1
|
|
20240603,132500,763865045,4475,4475,4475,4475,0
|
|
20240603,132400,763865045,4475,4475,4475,4475,4
|
|
20240603,132300,763847145,4455,4455,4455,4455,1
|
|
20240603,132200,763842690,4475,4475,4475,4475,0
|
|
20240603,132100,763842690,4475,4475,4475,4475,1
|
|
20240603,132000,763838215,4460,4460,4460,4460,1556
|
|
20240603,131900,756898455,4475,4475,4475,4475,0
|
|
20240603,131800,756898455,4475,4475,4475,4475,3
|
|
20240603,131700,756885030,4475,4475,4475,4475,10
|
|
20240603,131600,756840280,4475,4475,4475,4475,0
|
|
20240603,131500,756840280,4475,4475,4475,4475,0
|
|
20240603,131400,756840280,4475,4475,4475,4475,200
|
|
20240603,131300,755945280,4475,4475,4475,4475,5
|
|
20240603,131200,755922905,4475,4475,4475,4475,97
|
|
20240603,131100,755488830,4475,4460,4475,4460,601
|
|
20240603,131000,752803255,4470,4470,4470,4470,150
|
|
20240603,130900,752132755,4470,4470,4470,4470,0
|
|
20240603,130800,752132755,4470,4470,4470,4470,160
|
|
20240603,130700,751417555,4470,4470,4470,4470,0
|
|
20240603,130600,751417555,4470,4470,4470,4470,1200
|
|
20240603,130500,746053555,4470,4470,4470,4470,0
|
|
20240603,130400,746053555,4470,4470,4470,4470,0
|
|
20240603,130300,746053555,4470,4470,4470,4470,50
|
|
20240603,130200,745830055,4470,4470,4470,4470,0
|
|
20240603,130100,745830055,4470,4470,4470,4470,0
|
|
20240603,130000,745830055,4470,4470,4470,4470,0
|
|
20240603,125900,745830055,4470,4470,4470,4470,0
|
|
20240603,125800,745830055,4470,4470,4470,4470,0
|
|
20240603,125700,745830055,4470,4470,4470,4470,0
|
|
20240603,125600,745830055,4470,4470,4470,4470,4
|
|
20240603,125500,745812175,4470,4450,4470,4450,3
|
|
20240603,125400,745798785,4470,4470,4470,4470,0
|
|
20240603,125300,745798785,4470,4470,4470,4470,2
|
|
20240603,125200,745789845,4470,4470,4470,4470,0
|
|
20240603,125100,745789845,4470,4470,4470,4470,0
|
|
20240603,125000,745789845,4470,4470,4470,4470,0
|
|
20240603,124900,745789845,4470,4470,4470,4470,0
|
|
20240603,124800,745789845,4470,4470,4470,4470,0
|
|
20240603,124700,745789845,4470,4470,4470,4470,0
|
|
20240603,124600,745789845,4470,4470,4470,4470,0
|
|
20240603,124500,745789845,4470,4470,4470,4470,0
|
|
20240603,124400,745789845,4470,4470,4470,4470,0
|
|
20240603,124300,745789845,4470,4470,4470,4470,1
|
|
20240603,124200,745785375,4455,4455,4455,4455,0
|
|
20240603,124100,745785375,4455,4455,4455,4455,0
|
|
20240603,124000,745785375,4455,4455,4455,4455,0
|
|
20240603,123900,745785375,4455,4455,4455,4455,39
|
|
20240603,123800,745611630,4470,4470,4470,4470,1
|
|
20240603,123700,745607160,4470,4470,4470,4470,0
|
|
20240603,123600,745607160,4470,4470,4470,4470,0
|
|
20240603,123500,745607160,4470,4470,4470,4470,0
|
|
20240603,123400,745607160,4470,4470,4470,4470,0
|
|
20240603,123300,745607160,4470,4470,4470,4470,0
|
|
20240603,123200,745607160,4470,4470,4470,4470,0
|
|
20240603,123100,745607160,4470,4470,4470,4470,0
|
|
20240603,123000,745607160,4470,4470,4470,4470,0
|
|
20240603,122900,745607160,4470,4470,4470,4470,0
|
|
20240603,122800,745607160,4470,4470,4470,4470,0
|
|
20240603,122700,745607160,4470,4470,4470,4470,3
|
|
20240603,122600,745593750,4470,4470,4470,4470,0
|
|
20240603,122500,745593750,4470,4470,4470,4470,0
|
|
20240603,122400,745593750,4470,4470,4470,4470,0
|
|
20240603,122300,745593750,4470,4465,4470,4465,2
|
|
20240603,122200,745584815,4440,4440,4440,4440,0
|
|
20240603,122100,745584815,4440,4440,4440,4440,449
|
|
20240603,122000,743591255,4445,4445,4445,4445,0
|
|
20240603,121900,743591255,4445,4445,4445,4445,0
|
|
20240603,121800,743591255,4445,4445,4445,4445,0
|
|
20240603,121700,743591255,4445,4450,4450,4445,1134
|
|
20240603,121600,738544965,4455,4455,4455,4455,0
|
|
20240603,121500,738544965,4455,4455,4455,4455,200
|
|
20240603,121400,737653965,4455,4455,4455,4455,0
|
|
20240603,121300,737653965,4455,4455,4455,4455,166
|
|
20240603,121200,736914435,4460,4460,4460,4460,0
|
|
20240603,121100,736914435,4460,4460,4460,4460,4
|
|
20240603,121000,736896595,4460,4460,4460,4460,30
|
|
20240603,120900,736762795,4455,4455,4455,4455,0
|
|
20240603,120800,736762795,4455,4455,4455,4455,30
|
|
20240603,120700,736629145,4470,4470,4470,4470,0
|
|
20240603,120600,736629145,4470,4470,4470,4470,100
|
|
20240603,120500,736182145,4470,4470,4470,4470,156
|
|
20240603,120400,735484825,4475,4470,4475,4470,70
|
|
20240603,120300,735171875,4475,4475,4475,4475,12
|
|
20240603,120200,735118175,4425,4425,4425,4425,0
|
|
20240603,120100,735118175,4425,4425,4425,4425,0
|
|
20240603,120000,735118175,4425,4480,4480,4425,15000
|
|
20240603,115900,668660630,4520,4520,4520,4520,222
|
|
20240603,115800,667657190,4520,4520,4520,4520,0
|
|
20240603,115700,667657190,4520,4515,4520,4515,4
|
|
20240603,115600,667639115,4520,4520,4520,4490,1160
|
|
20240603,115500,662397415,4485,4520,4520,4485,948
|
|
20240603,115400,658127085,4520,4470,4520,4470,5805
|
|
20240603,115300,632104385,4470,4435,4470,4435,1655
|
|
20240603,115200,624732830,4430,4440,4440,4430,10
|
|
20240603,115100,624688465,4455,4455,4455,4455,1
|
|
20240603,115000,624684010,4430,4455,4455,4430,204
|
|
20240603,114900,623779645,4455,4455,4455,4455,0
|
|
20240603,114800,623779645,4455,4455,4455,4455,0
|
|
20240603,114700,623779645,4455,4455,4455,4455,0
|
|
20240603,114600,623779645,4455,4455,4455,4455,21
|
|
20240603,114500,623686090,4445,4440,4455,4440,468
|
|
20240603,114400,621606305,4440,4435,4440,4435,103
|
|
20240603,114300,621149495,4440,4440,4440,4440,0
|
|
20240603,114200,621149495,4440,4440,4440,4440,7
|
|
20240603,114100,621118415,4445,4445,4445,4445,4
|
|
20240603,114000,621100635,4445,4445,4445,4445,3
|
|
20240603,113900,621087300,4435,4445,4445,4435,289
|
|
20240603,113800,619805515,4445,4435,4445,4435,725
|
|
20240603,113700,616590110,4435,4425,4435,4425,303
|
|
20240603,113600,615247775,4435,4415,4435,4415,4
|
|
20240603,113500,615230055,4435,4420,4435,4415,103
|
|
20240603,113400,614774805,4415,4415,4415,4415,0
|
|
20240603,113300,614774805,4415,4415,4415,4415,1
|
|
20240603,113200,614770390,4425,4425,4425,4425,188
|
|
20240603,113100,613938490,4425,4425,4425,4425,0
|
|
20240603,113000,613938490,4425,4415,4425,4415,39
|
|
20240603,112900,613766295,4410,4405,4410,4405,3
|
|
20240603,112800,613753070,4425,4425,4425,4425,0
|
|
20240603,112700,613753070,4425,4425,4425,4425,560
|
|
20240603,112600,611275070,4425,4425,4425,4425,4
|
|
20240603,112500,611257370,4425,4425,4425,4425,0
|
|
20240603,112400,611257370,4425,4425,4425,4425,1
|
|
20240603,112300,611252945,4400,4400,4400,4400,0
|
|
20240603,112200,611252945,4400,4400,4400,4400,0
|
|
20240603,112100,611252945,4400,4430,4430,4400,9
|
|
20240603,112000,611213225,4395,4395,4395,4395,0
|
|
20240603,111900,611213225,4395,4395,4395,4395,4400
|
|
20240603,111800,591875225,4395,4440,4440,4395,1203
|
|
20240603,111700,586586865,4440,4420,4440,4420,1101
|
|
20240603,111600,581720425,4445,4445,4445,4445,0
|
|
20240603,111500,581720425,4445,4445,4445,4445,0
|
|
20240603,111400,581720425,4445,4445,4445,4445,2
|
|
20240603,111300,581711535,4440,4440,4445,4440,1523
|
|
20240603,111200,574948615,4440,4440,4440,4440,81
|
|
20240603,111100,574588975,4445,4445,4445,4445,0
|
|
20240603,111000,574588975,4445,4445,4445,4445,180
|
|
20240603,110900,573788875,4445,4445,4445,4445,3
|
|
20240603,110800,573775540,4455,4440,4455,4440,2
|
|
20240603,110700,573766645,4445,4455,4455,4430,11
|
|
20240603,110600,573717875,4430,4455,4455,4430,153
|
|
20240603,110500,573040060,4455,4455,4455,4455,0
|
|
20240603,110400,573040060,4455,4455,4455,4455,0
|
|
20240603,110300,573040060,4455,4455,4455,4455,0
|
|
20240603,110200,573040060,4455,4445,4455,4445,270
|
|
20240603,110100,571837730,4440,4430,4440,4430,1868
|
|
20240603,110000,563548840,4430,4430,4430,4430,0
|
|
20240603,105900,563548840,4430,4430,4430,4430,69
|
|
20240603,105800,563243170,4440,4440,4440,4440,0
|
|
20240603,105700,563243170,4440,4440,4440,4440,0
|
|
20240603,105600,563243170,4440,4440,4440,4440,0
|
|
20240603,105500,563243170,4440,4440,4440,4440,0
|
|
20240603,105400,563243170,4440,4440,4440,4440,0
|
|
20240603,105300,563243170,4440,4440,4440,4435,3107
|
|
20240603,105200,549451940,4400,4405,4405,4395,1222
|
|
20240603,105100,544074825,4440,4440,4440,4440,0
|
|
20240603,105000,544074825,4440,4410,4440,4410,254
|
|
20240603,104900,542954655,4410,4410,4410,4410,0
|
|
20240603,104800,542954655,4410,4410,4410,4410,602
|
|
20240603,104700,540299835,4440,4410,4440,4410,6
|
|
20240603,104600,540273345,4410,4415,4415,4410,2321
|
|
20240603,104500,530037725,4440,4440,4440,4440,1
|
|
20240603,104400,530033285,4425,4420,4425,4420,80
|
|
20240603,104300,529679535,4420,4425,4425,4420,13
|
|
20240603,104200,529622070,4425,4435,4435,4425,3
|
|
20240603,104100,529608780,4445,4445,4445,4445,500
|
|
20240603,104000,527386280,4445,4420,4445,4420,149
|
|
20240603,103900,526727675,4445,4420,4445,4420,253
|
|
20240603,103800,525609390,4420,4420,4420,4420,1
|
|
20240603,103700,525604970,4415,4415,4415,4415,25
|
|
20240603,103600,525494595,4415,4415,4415,4415,300
|
|
20240603,103500,524170095,4420,4420,4420,4420,0
|
|
20240603,103400,524170095,4420,4410,4420,4410,842
|
|
20240603,103300,520452925,4410,4410,4410,4410,0
|
|
20240603,103200,520452925,4410,4425,4425,4410,2179
|
|
20240603,103100,510819450,4460,4460,4460,4460,0
|
|
20240603,103000,510819450,4460,4430,4460,4430,470
|
|
20240603,102900,508736720,4460,4435,4460,4435,884
|
|
20240603,102800,504797005,4465,4465,4465,4465,1
|
|
20240603,102700,504792540,4465,4470,4470,4430,2526
|
|
20240603,102600,493557990,4470,4465,4470,4465,1001
|
|
20240603,102500,489088520,4465,4465,4465,4465,0
|
|
20240603,102400,489088520,4465,4465,4465,4465,0
|
|
20240603,102300,489088520,4465,4465,4465,4465,158
|
|
20240603,102200,488383050,4470,4470,4470,4470,0
|
|
20240603,102100,488383050,4470,4470,4470,4470,0
|
|
20240603,102000,488383050,4470,4470,4470,4470,1
|
|
20240603,101900,488378580,4470,4440,4475,4440,58
|
|
20240603,101800,488120660,4475,4480,4480,4440,7
|
|
20240603,101700,488089505,4480,4450,4480,4440,16
|
|
20240603,101600,488018405,4455,4440,4455,4440,1150
|
|
20240603,101500,482895170,4450,4460,4460,4440,5830
|
|
20240603,101400,456945200,4485,4485,4485,4485,0
|
|
20240603,101300,456945200,4485,4490,4490,4485,9
|
|
20240603,101200,456904830,4455,4490,4490,4455,621
|
|
20240603,101100,454138240,4460,4480,4495,4460,2248
|
|
20240603,101000,444071230,4495,4495,4495,4495,463
|
|
20240603,100900,441990045,4495,4495,4495,4495,88
|
|
20240603,100800,441594485,4495,4465,4495,4465,53
|
|
20240603,100700,441357750,4465,4480,4500,4465,131
|
|
20240603,100600,440772165,4465,4450,4465,4450,4055
|
|
20240603,100500,422710555,4440,4430,4450,4430,4069
|
|
20240603,100400,404666120,4430,4430,4430,4430,0
|
|
20240603,100300,404666120,4430,4430,4430,4430,0
|
|
20240603,100200,404666120,4430,4430,4430,4430,0
|
|
20240603,100100,404666120,4430,4430,4430,4430,46
|
|
20240603,100000,404462340,4430,4420,4430,4420,581
|
|
20240603,095900,401894310,4420,4420,4420,4420,0
|
|
20240603,095800,401894310,4420,4420,4420,4390,676
|
|
20240603,095700,398926610,4385,4385,4385,4385,0
|
|
20240603,095600,398926610,4385,4385,4385,4385,0
|
|
20240603,095500,398926610,4385,4400,4405,4385,798
|
|
20240603,095400,395419395,4420,4420,4420,4420,7
|
|
20240603,095300,395388455,4420,4415,4420,4415,590
|
|
20240603,095200,392782155,4420,4410,4420,4410,1004
|
|
20240603,095100,388354475,4405,4390,4405,4390,135
|
|
20240603,095000,387760295,4390,4390,4390,4390,57
|
|
20240603,094900,387510065,4410,4375,4410,4375,1315
|
|
20240603,094800,381725440,4375,4405,4405,4370,6378
|
|
20240603,094700,353724810,4405,4415,4440,4405,3758
|
|
20240603,094600,337157580,4445,4445,4445,4445,0
|
|
20240603,094500,337157580,4445,4430,4445,4410,7492
|
|
20240603,094400,304071340,4450,4435,4450,4435,142
|
|
20240603,094300,303441140,4450,4435,4450,4430,284
|
|
20240603,094200,302182590,4450,4420,4450,4420,2
|
|
20240603,094100,302173720,4465,4460,4465,4415,5048
|
|
20240603,094000,279842445,4485,4485,4485,4485,0
|
|
20240603,093900,279842445,4485,4485,4485,4485,1
|
|
20240603,093800,279837960,4485,4485,4485,4485,50
|
|
20240603,093700,279613710,4495,4485,4495,4485,500
|
|
20240603,093600,277369075,4495,4495,4495,4495,0
|
|
20240603,093500,277369075,4495,4495,4495,4495,0
|
|
20240603,093400,277369075,4495,4430,4495,4425,2057
|
|
20240603,093300,268229180,4465,4470,4475,4435,1791
|
|
20240603,093200,260283605,4490,4455,4490,4425,926
|
|
20240603,093100,256167120,4460,4460,4460,4460,55
|
|
20240603,093000,255921820,4460,4460,4460,4445,210
|
|
20240603,092900,254986915,4460,4460,4460,4460,200
|
|
20240603,092800,254094915,4460,4460,4460,4460,93
|
|
20240603,092700,253680135,4460,4460,4460,4460,0
|
|
20240603,092600,253680135,4460,4450,4460,4450,8
|
|
20240603,092500,253644475,4450,4450,4450,4450,1
|
|
20240603,092400,253640025,4460,4460,4460,4450,1621
|
|
20240603,092300,246426210,4460,4450,4460,4450,205
|
|
20240603,092200,245513275,4460,4475,4505,4445,3148
|
|
20240603,092100,231487270,4515,4515,4515,4515,0
|
|
20240603,092000,231487270,4515,4475,4515,4475,242
|
|
20240603,091900,230403160,4480,4480,4480,4480,0
|
|
20240603,091800,230403160,4480,4480,4480,4480,0
|
|
20240603,091700,230403160,4480,4480,4495,4450,704
|
|
20240603,091600,227248585,4480,4480,4480,4480,3
|
|
20240603,091500,227235145,4440,4500,4500,4440,9778
|
|
20240603,091400,183495285,4500,4530,4530,4500,1527
|
|
20240603,091300,176612885,4530,4540,4540,4530,1120
|
|
20240603,091200,171533975,4540,4565,4565,4540,153
|
|
20240603,091100,170835605,4565,4540,4565,4540,1431
|
|
20240603,091000,164338840,4545,4545,4545,4540,1779
|
|
20240603,090900,156254595,4540,4600,4600,4540,11258
|
|
20240603,090800,104754725,4600,4610,4615,4585,3995
|
|
20240603,090700,86353455,4610,4565,4610,4565,4295
|
|
20240603,090600,66654680,4540,4545,4545,4540,500
|
|
20240603,090500,64384430,4520,4550,4570,4520,1520
|
|
20240603,090400,57474110,4545,4580,4580,4545,4022
|
|
20240603,090300,39144705,4595,4525,4615,4520,5322
|
|
20240603,090200,14727020,4505,4495,4530,4490,2684
|
|
20240603,090100,2599615,4490,4480,4490,4480,22
|
|
20240603,090000,2500900,4450,4450,4450,4450,562
|