738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,211500,1624497495,4095,4095,4095,4095,6601
|
|
20240605,211400,1624497495,4095,4095,4095,4095,0
|
|
20240605,211300,1624497495,4095,4095,4095,4095,0
|
|
20240605,211200,1624497495,4095,4095,4095,4095,0
|
|
20240605,211100,1624497495,4095,4095,4095,4095,0
|
|
20240605,211000,1624497495,4095,4095,4095,4095,0
|
|
20240605,210900,1624497495,4095,4095,4095,4095,0
|
|
20240605,210800,1624497495,4095,4095,4095,4095,0
|
|
20240605,210700,1624497495,4095,4095,4095,4095,0
|
|
20240605,210600,1624497495,4095,4095,4095,4095,0
|
|
20240605,210500,1624497495,4095,4095,4095,4095,0
|
|
20240605,210400,1624497495,4095,4095,4095,4095,0
|
|
20240605,210300,1624497495,4095,4095,4095,4095,0
|
|
20240605,210200,1624497495,4095,4095,4095,4095,0
|
|
20240605,210100,1624497495,4095,4095,4095,4095,0
|
|
20240605,210000,1624497495,4095,4095,4095,4095,0
|
|
20240605,205900,1624497495,4095,4095,4095,4095,0
|
|
20240605,205800,1624497495,4095,4095,4095,4095,0
|
|
20240605,205700,1624497495,4095,4095,4095,4095,0
|
|
20240605,205600,1624497495,4095,4095,4095,4095,0
|
|
20240605,205500,1624497495,4095,4095,4095,4095,0
|
|
20240605,205400,1624497495,4095,4095,4095,4095,0
|
|
20240605,205300,1624497495,4095,4095,4095,4095,0
|
|
20240605,205200,1624497495,4095,4095,4095,4095,0
|
|
20240605,205100,1624497495,4095,4095,4095,4095,0
|
|
20240605,205000,1624497495,4095,4095,4095,4095,0
|
|
20240605,204900,1624497495,4095,4095,4095,4095,0
|
|
20240605,204800,1624497495,4095,4095,4095,4095,0
|
|
20240605,204700,1624497495,4095,4095,4095,4095,0
|
|
20240605,204600,1624497495,4095,4095,4095,4095,0
|
|
20240605,204500,1624497495,4095,4095,4095,4095,6601
|
|
20240605,204400,1624497495,4095,4095,4095,4095,0
|
|
20240605,204300,1624497495,4095,4095,4095,4095,0
|
|
20240605,204200,1624497495,4095,4095,4095,4095,0
|
|
20240605,204100,1624497495,4095,4095,4095,4095,0
|
|
20240605,204000,1624497495,4095,4095,4095,4095,0
|
|
20240605,203900,1624497495,4095,4095,4095,4095,0
|
|
20240605,203800,1624497495,4095,4095,4095,4095,0
|
|
20240605,203700,1624497495,4095,4095,4095,4095,0
|
|
20240605,203600,1624497495,4095,4095,4095,4095,0
|
|
20240605,203500,1624497495,4095,4095,4095,4095,0
|
|
20240605,203400,1624497495,4095,4095,4095,4095,0
|
|
20240605,203300,1624497495,4095,4095,4095,4095,0
|
|
20240605,203200,1624497495,4095,4095,4095,4095,0
|
|
20240605,203100,1624497495,4095,4095,4095,4095,0
|
|
20240605,203000,1624497495,4095,4095,4095,4095,0
|
|
20240605,202900,1624497495,4095,4095,4095,4095,0
|
|
20240605,202800,1624497495,4095,4095,4095,4095,0
|
|
20240605,202700,1624497495,4095,4095,4095,4095,0
|
|
20240605,202600,1624497495,4095,4095,4095,4095,0
|
|
20240605,202500,1624497495,4095,4095,4095,4095,0
|
|
20240605,202400,1624497495,4095,4095,4095,4095,0
|
|
20240605,202300,1624497495,4095,4095,4095,4095,0
|
|
20240605,202200,1624497495,4095,4095,4095,4095,0
|
|
20240605,202100,1624497495,4095,4095,4095,4095,0
|
|
20240605,202000,1624497495,4095,4095,4095,4095,0
|
|
20240605,201900,1624497495,4095,4095,4095,4095,0
|
|
20240605,201800,1624497495,4095,4095,4095,4095,0
|
|
20240605,201700,1624497495,4095,4095,4095,4095,0
|
|
20240605,201600,1624497495,4095,4095,4095,4095,0
|
|
20240605,201500,1624497495,4095,4095,4095,4095,6601
|
|
20240605,201400,1624497495,4095,4095,4095,4095,0
|
|
20240605,201300,1624497495,4095,4095,4095,4095,0
|
|
20240605,201200,1624497495,4095,4095,4095,4095,0
|
|
20240605,201100,1624497495,4095,4095,4095,4095,0
|
|
20240605,201000,1624497495,4095,4095,4095,4095,0
|
|
20240605,200900,1624497495,4095,4095,4095,4095,0
|
|
20240605,200800,1624497495,4095,4095,4095,4095,0
|
|
20240605,200700,1624497495,4095,4095,4095,4095,0
|
|
20240605,200600,1624497495,4095,4095,4095,4095,0
|
|
20240605,200500,1624497495,4095,4095,4095,4095,0
|
|
20240605,200400,1624497495,4095,4095,4095,4095,0
|
|
20240605,200300,1624497495,4095,4095,4095,4095,0
|
|
20240605,200200,1624497495,4095,4095,4095,4095,0
|
|
20240605,200100,1624497495,4095,4095,4095,4095,0
|
|
20240605,200000,1624497495,4095,4095,4095,4095,0
|
|
20240605,195900,1624497495,4095,4095,4095,4095,0
|
|
20240605,195800,1624497495,4095,4095,4095,4095,0
|
|
20240605,195700,1624497495,4095,4095,4095,4095,0
|
|
20240605,195600,1624497495,4095,4095,4095,4095,0
|
|
20240605,195500,1624497495,4095,4095,4095,4095,0
|
|
20240605,195400,1624497495,4095,4095,4095,4095,0
|
|
20240605,195300,1624497495,4095,4095,4095,4095,0
|
|
20240605,195200,1624497495,4095,4095,4095,4095,0
|
|
20240605,195100,1624497495,4095,4095,4095,4095,0
|
|
20240605,195000,1624497495,4095,4095,4095,4095,0
|
|
20240605,194900,1624497495,4095,4095,4095,4095,0
|
|
20240605,194800,1624497495,4095,4095,4095,4095,0
|
|
20240605,194700,1624497495,4095,4095,4095,4095,0
|
|
20240605,194600,1624497495,4095,4095,4095,4095,0
|
|
20240605,194500,1624497495,4095,4095,4095,4095,6601
|
|
20240605,194400,1624497495,4095,4095,4095,4095,0
|
|
20240605,194300,1624497495,4095,4095,4095,4095,0
|
|
20240605,194200,1624497495,4095,4095,4095,4095,0
|
|
20240605,194100,1624497495,4095,4095,4095,4095,0
|
|
20240605,194000,1624497495,4095,4095,4095,4095,0
|
|
20240605,193900,1624497495,4095,4095,4095,4095,0
|
|
20240605,193800,1624497495,4095,4095,4095,4095,0
|
|
20240605,193700,1624497495,4095,4095,4095,4095,0
|
|
20240605,193600,1624497495,4095,4095,4095,4095,0
|
|
20240605,193500,1624497495,4095,4095,4095,4095,0
|
|
20240605,193400,1624497495,4095,4095,4095,4095,0
|
|
20240605,193300,1624497495,4095,4095,4095,4095,0
|
|
20240605,193200,1624497495,4095,4095,4095,4095,0
|
|
20240605,193100,1624497495,4095,4095,4095,4095,0
|
|
20240605,193000,1624497495,4095,4095,4095,4095,0
|
|
20240605,192900,1624497495,4095,4095,4095,4095,0
|
|
20240605,192800,1624497495,4095,4095,4095,4095,0
|
|
20240605,192700,1624497495,4095,4095,4095,4095,0
|
|
20240605,192600,1624497495,4095,4095,4095,4095,0
|
|
20240605,192500,1624497495,4095,4095,4095,4095,0
|
|
20240605,192400,1624497495,4095,4095,4095,4095,0
|
|
20240605,192300,1624497495,4095,4095,4095,4095,0
|
|
20240605,192200,1624497495,4095,4095,4095,4095,0
|
|
20240605,192100,1624497495,4095,4095,4095,4095,0
|
|
20240605,192000,1624497495,4095,4095,4095,4095,0
|
|
20240605,191900,1624497495,4095,4095,4095,4095,0
|
|
20240605,191800,1624497495,4095,4095,4095,4095,0
|
|
20240605,191700,1624497495,4095,4095,4095,4095,0
|
|
20240605,191600,1624497495,4095,4095,4095,4095,0
|
|
20240605,191500,1624497495,4095,4095,4095,4095,6601
|
|
20240605,191400,1624497495,4095,4095,4095,4095,0
|
|
20240605,191300,1624497495,4095,4095,4095,4095,0
|
|
20240605,191200,1624497495,4095,4095,4095,4095,0
|
|
20240605,191100,1624497495,4095,4095,4095,4095,0
|
|
20240605,191000,1624497495,4095,4095,4095,4095,0
|
|
20240605,190900,1624497495,4095,4095,4095,4095,0
|
|
20240605,190800,1624497495,4095,4095,4095,4095,0
|
|
20240605,190700,1624497495,4095,4095,4095,4095,0
|
|
20240605,190600,1624497495,4095,4095,4095,4095,0
|
|
20240605,190500,1624497495,4095,4095,4095,4095,0
|
|
20240605,190400,1624497495,4095,4095,4095,4095,0
|
|
20240605,190300,1624497495,4095,4095,4095,4095,0
|
|
20240605,190200,1624497495,4095,4095,4095,4095,0
|
|
20240605,190100,1624497495,4095,4095,4095,4095,0
|
|
20240605,190000,1624497495,4095,4095,4095,4095,0
|
|
20240605,185900,1624497495,4095,4095,4095,4095,0
|
|
20240605,185800,1624497495,4095,4095,4095,4095,0
|
|
20240605,185700,1624497495,4095,4095,4095,4095,0
|
|
20240605,185600,1624497495,4095,4095,4095,4095,0
|
|
20240605,185500,1624497495,4095,4095,4095,4095,0
|
|
20240605,185400,1624497495,4095,4095,4095,4095,0
|
|
20240605,185300,1624497495,4095,4095,4095,4095,0
|
|
20240605,185200,1624497495,4095,4095,4095,4095,0
|
|
20240605,185100,1624497495,4095,4095,4095,4095,0
|
|
20240605,185000,1624497495,4095,4095,4095,4095,0
|
|
20240605,184900,1624497495,4095,4095,4095,4095,0
|
|
20240605,184800,1624497495,4095,4095,4095,4095,0
|
|
20240605,184700,1624497495,4095,4095,4095,4095,0
|
|
20240605,184600,1624497495,4095,4095,4095,4095,0
|
|
20240605,184500,1624497495,4095,4095,4095,4095,6601
|
|
20240605,184400,1624497495,4095,4095,4095,4095,0
|
|
20240605,184300,1624497495,4095,4095,4095,4095,0
|
|
20240605,184200,1624497495,4095,4095,4095,4095,0
|
|
20240605,184100,1624497495,4095,4095,4095,4095,0
|
|
20240605,184000,1624497495,4095,4095,4095,4095,0
|
|
20240605,183900,1624497495,4095,4095,4095,4095,0
|
|
20240605,183800,1624497495,4095,4095,4095,4095,0
|
|
20240605,183700,1624497495,4095,4095,4095,4095,0
|
|
20240605,183600,1624497495,4095,4095,4095,4095,0
|
|
20240605,183500,1624497495,4095,4095,4095,4095,0
|
|
20240605,183400,1624497495,4095,4095,4095,4095,0
|
|
20240605,183300,1624497495,4095,4095,4095,4095,0
|
|
20240605,183200,1624497495,4095,4095,4095,4095,0
|
|
20240605,183100,1624497495,4095,4095,4095,4095,0
|
|
20240605,183000,1624497495,4095,4095,4095,4095,0
|
|
20240605,182900,1624497495,4095,4095,4095,4095,0
|
|
20240605,182800,1624497495,4095,4095,4095,4095,0
|
|
20240605,182700,1624497495,4095,4095,4095,4095,0
|
|
20240605,182600,1624497495,4095,4095,4095,4095,0
|
|
20240605,182500,1624497495,4095,4095,4095,4095,0
|
|
20240605,182400,1624497495,4095,4095,4095,4095,0
|
|
20240605,182300,1624497495,4095,4095,4095,4095,0
|
|
20240605,182200,1624497495,4095,4095,4095,4095,0
|
|
20240605,182100,1624497495,4095,4095,4095,4095,0
|
|
20240605,182000,1624497495,4095,4095,4095,4095,0
|
|
20240605,181900,1624497495,4095,4095,4095,4095,0
|
|
20240605,181800,1624497495,4095,4095,4095,4095,0
|
|
20240605,181700,1624497495,4095,4095,4095,4095,0
|
|
20240605,181600,1624497495,4095,4095,4095,4095,0
|
|
20240605,181500,1624497495,4095,4095,4095,4095,6601
|
|
20240605,181400,1624497495,4095,4095,4095,4095,0
|
|
20240605,181300,1624497495,4095,4095,4095,4095,0
|
|
20240605,181200,1624497495,4095,4095,4095,4095,0
|
|
20240605,181100,1624497495,4095,4095,4095,4095,0
|
|
20240605,181000,1624497495,4095,4095,4095,4095,0
|
|
20240605,180900,1624497495,4095,4095,4095,4095,0
|
|
20240605,180800,1624497495,4095,4095,4095,4095,0
|
|
20240605,180700,1624497495,4095,4095,4095,4095,0
|
|
20240605,180600,1624497495,4095,4095,4095,4095,0
|
|
20240605,180500,1624497495,4095,4095,4095,4095,0
|
|
20240605,180400,1624497495,4095,4095,4095,4095,0
|
|
20240605,180300,1624497495,4095,4095,4095,4095,0
|
|
20240605,180200,1624497495,4095,4095,4095,4095,0
|
|
20240605,180100,1624497495,4095,4095,4095,4095,0
|
|
20240605,180000,1624497495,4095,4095,4095,4095,0
|
|
20240605,175900,1624497495,4095,4095,4095,4095,0
|
|
20240605,175800,1624497495,4095,4095,4095,4095,0
|
|
20240605,175700,1624497495,4095,4095,4095,4095,0
|
|
20240605,175600,1624497495,4095,4095,4095,4095,0
|
|
20240605,175500,1624497495,4095,4095,4095,4095,0
|
|
20240605,175400,1624497495,4095,4095,4095,4095,0
|
|
20240605,175300,1624497495,4095,4095,4095,4095,0
|
|
20240605,175200,1624497495,4095,4095,4095,4095,0
|
|
20240605,175100,1624497495,4095,4095,4095,4095,0
|
|
20240605,175000,1624497495,4095,4095,4095,4095,0
|
|
20240605,174900,1624497495,4095,4095,4095,4095,0
|
|
20240605,174800,1624497495,4095,4095,4095,4095,0
|
|
20240605,174700,1624497495,4095,4095,4095,4095,0
|
|
20240605,174600,1624497495,4095,4095,4095,4095,0
|
|
20240605,174500,1624497495,4095,4095,4095,4095,6601
|
|
20240605,174400,1624497495,4095,4095,4095,4095,0
|
|
20240605,174300,1624497495,4095,4095,4095,4095,0
|
|
20240605,174200,1624497495,4095,4095,4095,4095,0
|
|
20240605,174100,1624497495,4095,4095,4095,4095,0
|
|
20240605,174000,1624497495,4095,4095,4095,4095,0
|
|
20240605,173900,1624497495,4095,4095,4095,4095,0
|
|
20240605,173800,1624497495,4095,4095,4095,4095,0
|
|
20240605,173700,1624497495,4095,4095,4095,4095,0
|
|
20240605,173600,1624497495,4095,4095,4095,4095,0
|
|
20240605,173500,1624497495,4095,4095,4095,4095,0
|
|
20240605,173400,1624497495,4095,4095,4095,4095,0
|
|
20240605,173300,1624497495,4095,4095,4095,4095,0
|
|
20240605,173200,1624497495,4095,4095,4095,4095,0
|
|
20240605,173100,1624497495,4095,4095,4095,4095,0
|
|
20240605,173000,1624497495,4095,4095,4095,4095,0
|
|
20240605,172900,1624497495,4095,4095,4095,4095,0
|
|
20240605,172800,1624497495,4095,4095,4095,4095,0
|
|
20240605,172700,1624497495,4095,4095,4095,4095,0
|
|
20240605,172600,1624497495,4095,4095,4095,4095,0
|
|
20240605,172500,1624497495,4095,4095,4095,4095,0
|
|
20240605,172400,1624497495,4095,4095,4095,4095,0
|
|
20240605,172300,1624497495,4095,4095,4095,4095,0
|
|
20240605,172200,1624497495,4095,4095,4095,4095,0
|
|
20240605,172100,1624497495,4095,4095,4095,4095,0
|
|
20240605,172000,1624497495,4095,4095,4095,4095,0
|
|
20240605,171900,1624497495,4095,4095,4095,4095,0
|
|
20240605,171800,1624497495,4095,4095,4095,4095,0
|
|
20240605,171700,1624497495,4095,4095,4095,4095,0
|
|
20240605,171600,1624497495,4095,4095,4095,4095,0
|
|
20240605,171500,1624497495,4095,4095,4095,4095,6601
|
|
20240605,171400,1624497495,4095,4095,4095,4095,0
|
|
20240605,171300,1624497495,4095,4095,4095,4095,0
|
|
20240605,171200,1624497495,4095,4095,4095,4095,0
|
|
20240605,171100,1624497495,4095,4095,4095,4095,0
|
|
20240605,171000,1624497495,4095,4095,4095,4095,0
|
|
20240605,170900,1624497495,4095,4095,4095,4095,0
|
|
20240605,170800,1624497495,4095,4095,4095,4095,0
|
|
20240605,170700,1624497495,4095,4095,4095,4095,0
|
|
20240605,170600,1624497495,4095,4095,4095,4095,0
|
|
20240605,170500,1624497495,4095,4095,4095,4095,0
|
|
20240605,170400,1624497495,4095,4095,4095,4095,0
|
|
20240605,170300,1624497495,4095,4095,4095,4095,0
|
|
20240605,170200,1624497495,4095,4095,4095,4095,0
|
|
20240605,170100,1624497495,4095,4095,4095,4095,0
|
|
20240605,170000,1624497495,4095,4095,4095,4095,0
|
|
20240605,165900,1624497495,4095,4095,4095,4095,0
|
|
20240605,165800,1624497495,4095,4095,4095,4095,0
|
|
20240605,165700,1624497495,4095,4095,4095,4095,0
|
|
20240605,165600,1624497495,4095,4095,4095,4095,0
|
|
20240605,165500,1624497495,4095,4095,4095,4095,0
|
|
20240605,165400,1624497495,4095,4095,4095,4095,0
|
|
20240605,165300,1624497495,4095,4095,4095,4095,0
|
|
20240605,165200,1624497495,4095,4095,4095,4095,0
|
|
20240605,165100,1624497495,4095,4095,4095,4095,0
|
|
20240605,165000,1624497495,4095,4095,4095,4095,0
|
|
20240605,164900,1624497495,4095,4095,4095,4095,0
|
|
20240605,164800,1624497495,4095,4095,4095,4095,0
|
|
20240605,164700,1624497495,4095,4095,4095,4095,0
|
|
20240605,164600,1624497495,4095,4095,4095,4095,0
|
|
20240605,164500,1624497495,4095,4095,4095,4095,6601
|
|
20240605,164400,1624497495,4095,4095,4095,4095,0
|
|
20240605,164300,1624497495,4095,4095,4095,4095,0
|
|
20240605,164200,1624497495,4095,4095,4095,4095,0
|
|
20240605,164100,1624497495,4095,4095,4095,4095,0
|
|
20240605,164000,1624497495,4095,4095,4095,4095,0
|
|
20240605,163900,1624497495,4095,4095,4095,4095,0
|
|
20240605,163800,1624497495,4095,4095,4095,4095,0
|
|
20240605,163700,1624497495,4095,4095,4095,4095,0
|
|
20240605,163600,1624497495,4095,4095,4095,4095,0
|
|
20240605,163500,1624497495,4095,4095,4095,4095,0
|
|
20240605,163400,1624497495,4095,4095,4095,4095,0
|
|
20240605,163300,1624497495,4095,4095,4095,4095,0
|
|
20240605,163200,1624497495,4095,4095,4095,4095,0
|
|
20240605,163100,1624497495,4095,4095,4095,4095,0
|
|
20240605,163000,1624497495,4095,4095,4095,4095,0
|
|
20240605,162900,1624497495,4095,4095,4095,4095,0
|
|
20240605,162800,1624497495,4095,4095,4095,4095,0
|
|
20240605,162700,1624497495,4095,4095,4095,4095,0
|
|
20240605,162600,1624497495,4095,4095,4095,4095,0
|
|
20240605,162500,1624497495,4095,4095,4095,4095,0
|
|
20240605,162400,1624497495,4095,4095,4095,4095,0
|
|
20240605,162300,1624497495,4095,4095,4095,4095,0
|
|
20240605,162200,1624497495,4095,4095,4095,4095,0
|
|
20240605,162100,1624497495,4095,4095,4095,4095,0
|
|
20240605,162000,1624497495,4095,4095,4095,4095,0
|
|
20240605,161900,1624497495,4095,4095,4095,4095,0
|
|
20240605,161800,1624497495,4095,4095,4095,4095,0
|
|
20240605,161700,1624497495,4095,4095,4095,4095,0
|
|
20240605,161600,1624497495,4095,4095,4095,4095,0
|
|
20240605,161500,1624497495,4095,4095,4095,4095,6601
|
|
20240605,161400,1624497495,4095,4095,4095,4095,0
|
|
20240605,161300,1624497495,4095,4095,4095,4095,0
|
|
20240605,161200,1624497495,4095,4095,4095,4095,0
|
|
20240605,161100,1624497495,4095,4095,4095,4095,0
|
|
20240605,161000,1624497495,4095,4095,4095,4095,0
|
|
20240605,160900,1624497495,4095,4095,4095,4095,0
|
|
20240605,160800,1624497495,4095,4095,4095,4095,0
|
|
20240605,160700,1624497495,4095,4095,4095,4095,0
|
|
20240605,160600,1624497495,4095,4095,4095,4095,0
|
|
20240605,160500,1624497495,4095,4095,4095,4095,0
|
|
20240605,160400,1624497495,4095,4095,4095,4095,0
|
|
20240605,160300,1624497495,4095,4095,4095,4095,0
|
|
20240605,160200,1624497495,4095,4095,4095,4095,0
|
|
20240605,160100,1624497495,4095,4095,4095,4095,0
|
|
20240605,160000,1624497495,4095,4095,4095,4095,0
|
|
20240605,155900,1624497495,4095,4095,4095,4095,0
|
|
20240605,155800,1624497495,4095,4095,4095,4095,0
|
|
20240605,155700,1624497495,4095,4095,4095,4095,0
|
|
20240605,155600,1624497495,4095,4095,4095,4095,0
|
|
20240605,155500,1624497495,4095,4095,4095,4095,0
|
|
20240605,155400,1624497495,4095,4095,4095,4095,0
|
|
20240605,155300,1624497495,4095,4095,4095,4095,0
|
|
20240605,155200,1624497495,4095,4095,4095,4095,0
|
|
20240605,155100,1624497495,4095,4095,4095,4095,0
|
|
20240605,155000,1624497495,4095,4095,4095,4095,0
|
|
20240605,154900,1624497495,4095,4095,4095,4095,0
|
|
20240605,154800,1624497495,4095,4095,4095,4095,0
|
|
20240605,154700,1624497495,4095,4095,4095,4095,0
|
|
20240605,154600,1624497495,4095,4095,4095,4095,0
|
|
20240605,154500,1624497495,4095,4095,4095,4095,6601
|
|
20240605,154400,1624497495,4095,4095,4095,4095,0
|
|
20240605,154300,1624497495,4095,4095,4095,4095,0
|
|
20240605,154200,1624497495,4095,4095,4095,4095,0
|
|
20240605,154100,1624497495,4095,4095,4095,4095,0
|
|
20240605,154000,1624497495,4095,4095,4095,4095,0
|
|
20240605,153900,1624497495,4095,4095,4095,4095,0
|
|
20240605,153800,1624497495,4095,4095,4095,4095,0
|
|
20240605,153700,1624497495,4095,4095,4095,4095,0
|
|
20240605,153600,1624497495,4095,4095,4095,4095,0
|
|
20240605,153500,1624497495,4095,4095,4095,4095,0
|
|
20240605,153400,1624497495,4095,4095,4095,4095,0
|
|
20240605,153300,1624497495,4095,4095,4095,4095,0
|
|
20240605,153200,1624497495,4095,4095,4095,4095,0
|
|
20240605,153100,1624497495,4095,4095,4095,4095,0
|
|
20240605,153000,1624497495,4095,4095,4095,4095,6601
|
|
20240605,152900,1597466400,4070,4070,4070,4070,0
|
|
20240605,152800,1597466400,4070,4070,4070,4070,0
|
|
20240605,152700,1597466400,4070,4070,4070,4070,0
|
|
20240605,152600,1597466400,4070,4070,4070,4070,0
|
|
20240605,152500,1597466400,4070,4070,4070,4070,0
|
|
20240605,152400,1597466400,4070,4070,4070,4070,0
|
|
20240605,152300,1597466400,4070,4070,4070,4070,0
|
|
20240605,152200,1597466400,4070,4070,4070,4070,0
|
|
20240605,152100,1597466400,4070,4070,4070,4070,0
|
|
20240605,152000,1597466400,4070,4070,4070,4070,0
|
|
20240605,151900,1597466400,4070,4085,4085,4070,3634
|
|
20240605,151800,1582664910,4080,4080,4080,4080,545
|
|
20240605,151700,1580441310,4080,4090,4090,4080,385
|
|
20240605,151600,1578868090,4090,4095,4100,4090,2226
|
|
20240605,151500,1569761495,4120,4115,4120,4100,1613
|
|
20240605,151400,1563141995,4115,4115,4120,4115,166
|
|
20240605,151300,1562458140,4115,4115,4120,4115,3042
|
|
20240605,151200,1549927000,4115,4115,4115,4115,155
|
|
20240605,151100,1549289175,4090,4115,4115,4090,5136
|
|
20240605,151000,1528240125,4115,4120,4120,4115,973
|
|
20240605,150900,1524231395,4120,4120,4140,4120,218
|
|
20240605,150800,1523333215,4120,4120,4125,4120,1648
|
|
20240605,150700,1516543150,4125,4110,4125,4100,11019
|
|
20240605,150600,1471360885,4125,4125,4140,4125,2541
|
|
20240605,150500,1460874160,4125,4130,4130,4125,1589
|
|
20240605,150400,1454311610,4130,4130,4135,4125,3062
|
|
20240605,150300,1441669500,4130,4125,4130,4115,1253
|
|
20240605,150200,1436496620,4125,4120,4135,4100,6890
|
|
20240605,150100,1408196525,4120,4145,4145,4120,2045
|
|
20240605,150000,1399761130,4145,4125,4145,4125,1001
|
|
20240605,145900,1395631985,4145,4145,4145,4145,0
|
|
20240605,145800,1395631985,4145,4120,4145,4120,141
|
|
20240605,145700,1395051040,4155,4135,4155,4125,2282
|
|
20240605,145600,1385632375,4125,4125,4125,4125,0
|
|
20240605,145500,1385632375,4125,4125,4125,4125,1
|
|
20240605,145400,1385628250,4105,4170,4170,4105,7455
|
|
20240605,145300,1354846925,4170,4170,4170,4170,0
|
|
20240605,145200,1354846925,4170,4160,4170,4140,10207
|
|
20240605,145100,1312446505,4160,4160,4160,4160,0
|
|
20240605,145000,1312446505,4160,4160,4160,4160,0
|
|
20240605,144900,1312446505,4160,4160,4160,4160,8
|
|
20240605,144800,1312413225,4165,4160,4165,4160,6657
|
|
20240605,144700,1284719605,4165,4160,4165,4160,727
|
|
20240605,144600,1281691725,4165,4165,4165,4165,1201
|
|
20240605,144500,1276689560,4165,4165,4165,4165,0
|
|
20240605,144400,1276689560,4165,4165,4165,4165,0
|
|
20240605,144300,1276689560,4165,4165,4165,4165,0
|
|
20240605,144200,1276689560,4165,4140,4165,4140,2044
|
|
20240605,144100,1268202400,4140,4140,4140,4140,240
|
|
20240605,144000,1267208800,4140,4140,4140,4140,760
|
|
20240605,143900,1264062400,4135,4150,4150,4135,6815
|
|
20240605,143800,1235849135,4150,4160,4160,4150,297
|
|
20240605,143700,1234614115,4160,4160,4160,4160,123
|
|
20240605,143600,1234102435,4150,4170,4170,4150,3257
|
|
20240605,143500,1220563900,4175,4175,4175,4175,50
|
|
20240605,143400,1220355150,4175,4175,4175,4175,0
|
|
20240605,143300,1220355150,4175,4175,4175,4175,153
|
|
20240605,143200,1219716375,4175,4175,4175,4175,154
|
|
20240605,143100,1219073425,4175,4175,4175,4175,801
|
|
20240605,143000,1215729250,4170,4170,4170,4170,3
|
|
20240605,142900,1215716740,4170,4170,4170,4170,10
|
|
20240605,142800,1215675040,4170,4170,4170,4170,26
|
|
20240605,142700,1215566620,4175,4175,4175,4175,0
|
|
20240605,142600,1215566620,4175,4175,4175,4175,0
|
|
20240605,142500,1215566620,4175,4175,4175,4175,793
|
|
20240605,142400,1212255845,4175,4175,4175,4175,344
|
|
20240605,142300,1210819645,4175,4175,4175,4175,0
|
|
20240605,142200,1210819645,4175,4175,4175,4175,31
|
|
20240605,142100,1210690220,4175,4180,4180,4175,500
|
|
20240605,142000,1208602220,4190,4175,4190,4175,549
|
|
20240605,141900,1206306030,4175,4175,4175,4175,0
|
|
20240605,141800,1206306030,4175,4180,4180,4175,1390
|
|
20240605,141700,1200497080,4180,4180,4180,4180,24
|
|
20240605,141600,1200396760,4185,4185,4185,4185,0
|
|
20240605,141500,1200396760,4185,4185,4185,4185,0
|
|
20240605,141400,1200396760,4185,4185,4185,4185,18
|
|
20240605,141300,1200321430,4185,4185,4185,4185,479
|
|
20240605,141200,1198316815,4170,4180,4180,4170,703
|
|
20240605,141100,1195384460,4200,4200,4200,4200,0
|
|
20240605,141000,1195384460,4200,4200,4200,4200,0
|
|
20240605,140900,1195384460,4200,4200,4200,4200,0
|
|
20240605,140800,1195384460,4200,4200,4200,4200,1
|
|
20240605,140700,1195380260,4200,4200,4200,4200,1
|
|
20240605,140600,1195376060,4180,4185,4185,4180,320
|
|
20240605,140500,1194037460,4185,4185,4185,4185,0
|
|
20240605,140400,1194037460,4185,4185,4185,4185,0
|
|
20240605,140300,1194037460,4185,4185,4185,4185,3000
|
|
20240605,140200,1181482460,4185,4185,4185,4185,10
|
|
20240605,140100,1181440610,4205,4205,4205,4205,300
|
|
20240605,140000,1180179110,4205,4195,4205,4190,3004
|
|
20240605,135900,1167592320,4200,4200,4200,4200,0
|
|
20240605,135800,1167592320,4200,4200,4200,4200,1
|
|
20240605,135700,1167588120,4200,4200,4200,4200,100
|
|
20240605,135600,1167168120,4200,4210,4210,4200,20
|
|
20240605,135500,1167084020,4215,4195,4215,4195,815
|
|
20240605,135400,1163656785,4215,4215,4215,4215,0
|
|
20240605,135300,1163656785,4215,4210,4215,4210,971
|
|
20240605,135200,1159567120,4215,4215,4215,4215,1
|
|
20240605,135100,1159562905,4185,4185,4185,4185,3372
|
|
20240605,135000,1145451085,4170,4170,4170,4170,51
|
|
20240605,134900,1145238415,4185,4185,4185,4185,0
|
|
20240605,134800,1145238415,4185,4185,4185,4185,0
|
|
20240605,134700,1145238415,4185,4185,4185,4185,427
|
|
20240605,134600,1143451420,4185,4185,4185,4185,1
|
|
20240605,134500,1143447235,4170,4170,4170,4170,12
|
|
20240605,134400,1143397195,4170,4170,4170,4170,1105
|
|
20240605,134300,1138789345,4155,4155,4155,4155,15
|
|
20240605,134200,1138727020,4155,4155,4155,4155,135
|
|
20240605,134100,1138166095,4170,4170,4170,4170,67
|
|
20240605,134000,1137886705,4170,4170,4170,4170,0
|
|
20240605,133900,1137886705,4170,4175,4175,4170,1000
|
|
20240605,133800,1133716080,4180,4180,4180,4180,30
|
|
20240605,133700,1133590680,4185,4185,4185,4185,0
|
|
20240605,133600,1133590680,4185,4185,4185,4185,0
|
|
20240605,133500,1133590680,4185,4185,4185,4185,0
|
|
20240605,133400,1133590680,4185,4185,4185,4185,72
|
|
20240605,133300,1133289360,4180,4180,4180,4180,176
|
|
20240605,133200,1132553680,4185,4220,4220,4185,1503
|
|
20240605,133100,1126258975,4225,4225,4225,4225,0
|
|
20240605,133000,1126258975,4225,4225,4225,4225,28
|
|
20240605,132900,1126140675,4225,4225,4225,4225,0
|
|
20240605,132800,1126140675,4225,4225,4225,4225,0
|
|
20240605,132700,1126140675,4225,4225,4225,4225,0
|
|
20240605,132600,1126140675,4225,4205,4225,4175,1973
|
|
20240605,132500,1117895585,4210,4255,4255,4210,1005
|
|
20240605,132400,1113664310,4260,4260,4260,4260,321
|
|
20240605,132300,1112296850,4265,4265,4265,4265,0
|
|
20240605,132200,1112296850,4265,4175,4265,4175,9758
|
|
20240605,132100,1071398325,4175,4175,4175,4175,970
|
|
20240605,132000,1067348575,4175,4165,4175,4165,1169
|
|
20240605,131900,1062472635,4160,4160,4160,4160,0
|
|
20240605,131800,1062472635,4160,4160,4160,4160,39
|
|
20240605,131700,1062310395,4165,4165,4165,4165,0
|
|
20240605,131600,1062310395,4165,4165,4165,4165,0
|
|
20240605,131500,1062310395,4165,4165,4165,4165,0
|
|
20240605,131400,1062310395,4165,4155,4165,4155,33
|
|
20240605,131300,1062173170,4150,4150,4165,4150,1007
|
|
20240605,131200,1057990140,4150,4140,4150,4140,909
|
|
20240605,131100,1054226870,4145,4150,4150,4145,228
|
|
20240605,131000,1053281800,4150,4150,4150,4150,11
|
|
20240605,130900,1053236150,4145,4145,4145,4145,900
|
|
20240605,130800,1049505650,4150,4145,4150,4140,1652
|
|
20240605,130700,1042657690,4145,4140,4145,4140,180
|
|
20240605,130600,1041912485,4140,4140,4140,4140,0
|
|
20240605,130500,1041912485,4140,4145,4145,4140,833
|
|
20240605,130400,1038462130,4145,4155,4155,4145,31
|
|
20240605,130300,1038333625,4155,4145,4155,4145,355
|
|
20240605,130200,1036859380,4150,4150,4150,4150,0
|
|
20240605,130100,1036859380,4150,4145,4150,4145,17
|
|
20240605,130000,1036788910,4145,4145,4145,4145,510
|
|
20240605,125900,1034674960,4145,4145,4145,4145,8
|
|
20240605,125800,1034641800,4140,4145,4145,4140,1403
|
|
20240605,125700,1028831265,4150,4150,4150,4150,0
|
|
20240605,125600,1028831265,4150,4145,4150,4135,8548
|
|
20240605,125500,993435910,4150,4155,4195,4150,8157
|
|
20240605,125400,959495905,4155,4170,4170,4155,3504
|
|
20240605,125300,944929200,4175,4175,4175,4175,0
|
|
20240605,125200,944929200,4175,4175,4175,4175,236
|
|
20240605,125100,943943900,4175,4175,4175,4175,0
|
|
20240605,125000,943943900,4175,4175,4175,4175,337
|
|
20240605,124900,942536925,4155,4170,4170,4155,3000
|
|
20240605,124800,930056175,4190,4190,4190,4190,500
|
|
20240605,124700,927961175,4200,4195,4200,4170,1211
|
|
20240605,124600,922900850,4200,4195,4200,4175,1049
|
|
20240605,124500,918500465,4195,4195,4195,4195,1
|
|
20240605,124400,918496270,4165,4165,4165,4165,250
|
|
20240605,124300,917455020,4190,4190,4190,4190,100
|
|
20240605,124200,917036020,4190,4190,4190,4190,50
|
|
20240605,124100,916826520,4195,4195,4195,4195,0
|
|
20240605,124000,916826520,4195,4195,4195,4195,601
|
|
20240605,123900,914305325,4200,4200,4200,4200,0
|
|
20240605,123800,914305325,4200,4200,4200,4200,40
|
|
20240605,123700,914137325,4150,4195,4195,4150,8822
|
|
20240605,123600,877295655,4190,4190,4190,4190,511
|
|
20240605,123500,875154565,4190,4190,4190,4190,33
|
|
20240605,123400,875016295,4190,4190,4190,4190,0
|
|
20240605,123300,875016295,4190,4195,4195,4170,621
|
|
20240605,123200,872424875,4175,4195,4195,4175,605
|
|
20240605,123100,869893000,4195,4195,4195,4195,1
|
|
20240605,123000,869888805,4195,4195,4195,4195,0
|
|
20240605,122900,869888805,4195,4195,4195,4195,20
|
|
20240605,122800,869804905,4195,4195,4195,4195,1000
|
|
20240605,122700,865609905,4195,4195,4195,4195,0
|
|
20240605,122600,865609905,4195,4195,4195,4195,0
|
|
20240605,122500,865609905,4195,4195,4195,4195,780
|
|
20240605,122400,862337805,4195,4190,4195,4190,22
|
|
20240605,122300,862245525,4195,4195,4195,4195,11
|
|
20240605,122200,862199380,4195,4195,4195,4195,0
|
|
20240605,122100,862199380,4195,4175,4195,4160,642
|
|
20240605,122000,859511240,4175,4170,4175,4170,1751
|
|
20240605,121900,852201325,4170,4170,4170,4170,1
|
|
20240605,121800,852197155,4175,4175,4175,4175,0
|
|
20240605,121700,852197155,4175,4175,4175,4175,715
|
|
20240605,121600,849212030,4175,4175,4175,4175,0
|
|
20240605,121500,849212030,4175,4175,4175,4175,0
|
|
20240605,121400,849212030,4175,4150,4175,4145,3001
|
|
20240605,121300,836772800,4150,4170,4170,4150,296
|
|
20240605,121200,835542475,4170,4165,4170,4165,2037
|
|
20240605,121100,827049285,4165,4165,4165,4165,1
|
|
20240605,121000,827045120,4165,4165,4165,4165,0
|
|
20240605,120900,827045120,4165,4165,4165,4165,100
|
|
20240605,120800,826628620,4145,4145,4145,4145,200
|
|
20240605,120700,825799620,4140,4140,4140,4140,0
|
|
20240605,120600,825799620,4140,4140,4140,4140,0
|
|
20240605,120500,825799620,4140,4145,4145,4140,1210
|
|
20240605,120400,820785720,4145,4145,4145,4145,0
|
|
20240605,120300,820785720,4145,4145,4145,4145,31
|
|
20240605,120200,820657225,4170,4170,4170,4170,3
|
|
20240605,120100,820644715,4175,4175,4175,4175,20
|
|
20240605,120000,820561215,4175,4175,4175,4175,172
|
|
20240605,115900,819843115,4150,4150,4150,4145,3000
|
|
20240605,115800,807403105,4145,4170,4170,4145,15580
|
|
20240605,115700,742776820,4175,4175,4175,4175,0
|
|
20240605,115600,742776820,4175,4175,4175,4175,1
|
|
20240605,115500,742772645,4175,4175,4175,4175,0
|
|
20240605,115400,742772645,4175,4175,4175,4175,625
|
|
20240605,115300,740163270,4175,4175,4175,4175,159
|
|
20240605,115200,739499445,4175,4200,4200,4175,2624
|
|
20240605,115100,728529050,4200,4200,4200,4200,10
|
|
20240605,115000,728487050,4200,4200,4200,4200,284
|
|
20240605,114900,727294250,4180,4175,4180,4175,75
|
|
20240605,114800,726981025,4175,4175,4175,4175,0
|
|
20240605,114700,726981025,4175,4195,4195,4175,1113
|
|
20240605,114600,722328935,4195,4195,4195,4195,9
|
|
20240605,114500,722291180,4200,4200,4200,4200,5
|
|
20240605,114400,722270180,4200,4185,4200,4185,173
|
|
20240605,114300,721546160,4185,4185,4185,4185,0
|
|
20240605,114200,721546160,4185,4185,4185,4185,2000
|
|
20240605,114100,713176160,4185,4210,4215,4185,5878
|
|
20240605,114000,688526055,4215,4215,4215,4215,0
|
|
20240605,113900,688526055,4215,4215,4215,4215,0
|
|
20240605,113800,688526055,4215,4220,4220,4215,297
|
|
20240605,113700,687273530,4220,4220,4220,4220,0
|
|
20240605,113600,687273530,4220,4220,4220,4220,541
|
|
20240605,113500,684990510,4235,4235,4235,4235,31
|
|
20240605,113400,684859225,4235,4255,4255,4235,547
|
|
20240605,113300,682534835,4290,4250,4290,4250,1000
|
|
20240605,113200,678266185,4250,4250,4250,4250,190
|
|
20240605,113100,677458685,4250,4250,4250,4250,0
|
|
20240605,113000,677458685,4250,4235,4250,4220,2323
|
|
20240605,112900,667595605,4250,4250,4250,4250,250
|
|
20240605,112800,666533105,4250,4250,4250,4250,0
|
|
20240605,112700,666533105,4250,4250,4250,4250,6
|
|
20240605,112600,666507605,4250,4250,4250,4250,20
|
|
20240605,112500,666422605,4250,4250,4250,4250,1100
|
|
20240605,112400,661747605,4250,4250,4250,4250,246
|
|
20240605,112300,660702105,4250,4245,4250,4240,301
|
|
20240605,112200,659424860,4250,4240,4250,4240,1591
|
|
20240605,112100,652679010,4240,4240,4240,4230,1395
|
|
20240605,112000,646768560,4250,4245,4250,4240,844
|
|
20240605,111900,643187620,4245,4220,4245,4220,5
|
|
20240605,111800,643166460,4245,4245,4245,4245,2
|
|
20240605,111700,643157970,4245,4245,4245,4245,226
|
|
20240605,111600,642198600,4245,4245,4245,4245,0
|
|
20240605,111500,642198600,4245,4245,4245,4245,123
|
|
20240605,111400,641676465,4250,4250,4250,4250,0
|
|
20240605,111300,641676465,4250,4250,4250,4250,0
|
|
20240605,111200,641676465,4250,4250,4250,4250,0
|
|
20240605,111100,641676465,4250,4230,4250,4230,201
|
|
20240605,111000,640826215,4245,4240,4245,4240,250
|
|
20240605,110900,639765465,4245,4245,4245,4245,50
|
|
20240605,110800,639553215,4250,4205,4250,4205,4
|
|
20240605,110700,639536300,4245,4230,4245,4225,673
|
|
20240605,110600,636684375,4290,4195,4290,4195,44
|
|
20240605,110500,636495710,4290,4170,4290,4170,13832
|
|
20240605,110400,577926825,4170,4160,4170,4160,4737
|
|
20240605,110300,558174035,4165,4165,4165,4165,1000
|
|
20240605,110200,554009035,4165,4170,4170,4165,1283
|
|
20240605,110100,548660840,4170,4170,4170,4170,774
|
|
20240605,110000,545433260,4170,4185,4185,4165,4758
|
|
20240605,105900,525569260,4185,4185,4185,4185,949
|
|
20240605,105800,521597695,4170,4190,4190,4170,445
|
|
20240605,105700,519739325,4190,4190,4190,4190,1988
|
|
20240605,105600,511409605,4190,4155,4190,4155,168
|
|
20240605,105500,510706665,4170,4190,4190,4150,784
|
|
20240605,105400,507437500,4175,4190,4235,4175,13108
|
|
20240605,105300,452500530,4195,4190,4195,4190,101
|
|
20240605,105200,452077335,4175,4195,4200,4175,1147
|
|
20240605,105100,447269965,4190,4190,4190,4175,700
|
|
20240605,105000,444342925,4190,4190,4190,4180,432
|
|
20240605,104900,442534545,4190,4195,4195,4145,3087
|
|
20240605,104800,429657470,4200,4225,4235,4170,11695
|
|
20240605,104700,380622515,4250,4265,4265,4200,21044
|
|
20240605,104600,291584430,4300,4300,4300,4300,0
|
|
20240605,104500,291584430,4300,4285,4300,4285,202
|
|
20240605,104400,290718845,4270,4275,4275,4270,2771
|
|
20240605,104300,278886625,4270,4270,4270,4270,832
|
|
20240605,104200,275333985,4270,4270,4270,4270,0
|
|
20240605,104100,275333985,4270,4275,4275,4270,1700
|
|
20240605,104000,268074980,4280,4285,4305,4280,874
|
|
20240605,103900,264332720,4305,4295,4305,4285,1103
|
|
20240605,103800,259604310,4300,4300,4300,4300,0
|
|
20240605,103700,259604310,4300,4300,4300,4295,18
|
|
20240605,103600,259526980,4300,4300,4300,4300,0
|
|
20240605,103500,259526980,4300,4300,4300,4300,243
|
|
20240605,103400,258482080,4305,4305,4305,4305,232
|
|
20240605,103300,257483320,4315,4310,4315,4310,218
|
|
20240605,103200,256543715,4315,4320,4320,4310,1885
|
|
20240605,103100,248410040,4345,4345,4345,4315,8501
|
|
20240605,103000,211705585,4350,4350,4350,4350,0
|
|
20240605,102900,211705585,4350,4350,4350,4350,5
|
|
20240605,102800,211683835,4350,4350,4350,4350,915
|
|
20240605,102700,207703585,4360,4350,4360,4350,661
|
|
20240605,102600,204828195,4360,4360,4360,4360,0
|
|
20240605,102500,204828195,4360,4360,4360,4360,0
|
|
20240605,102400,204828195,4360,4360,4360,4360,0
|
|
20240605,102300,204828195,4360,4360,4360,4360,0
|
|
20240605,102200,204828195,4360,4360,4360,4360,0
|
|
20240605,102100,204828195,4360,4360,4360,4360,0
|
|
20240605,102000,204828195,4360,4360,4360,4360,0
|
|
20240605,101900,204828195,4360,4360,4360,4360,0
|
|
20240605,101800,204828195,4360,4360,4360,4360,0
|
|
20240605,101700,204828195,4360,4360,4360,4360,3
|
|
20240605,101600,204815115,4335,4335,4335,4335,111
|
|
20240605,101500,204333930,4350,4350,4350,4350,33
|
|
20240605,101400,204190380,4360,4360,4360,4360,0
|
|
20240605,101300,204190380,4360,4360,4360,4360,1
|
|
20240605,101200,204186020,4350,4350,4350,4350,1
|
|
20240605,101100,204181670,4365,4365,4365,4365,0
|
|
20240605,101000,204181670,4365,4365,4365,4365,0
|
|
20240605,100900,204181670,4365,4365,4365,4365,1
|
|
20240605,100800,204177305,4365,4360,4365,4360,20
|
|
20240605,100700,204090100,4360,4315,4360,4310,3713
|
|
20240605,100600,188043260,4315,4315,4315,4315,35
|
|
20240605,100500,187892235,4330,4330,4330,4330,0
|
|
20240605,100400,187892235,4330,4330,4330,4330,0
|
|
20240605,100300,187892235,4330,4330,4330,4330,5
|
|
20240605,100200,187870585,4330,4330,4330,4330,0
|
|
20240605,100100,187870585,4330,4330,4330,4330,0
|
|
20240605,100000,187870585,4330,4315,4330,4315,74
|
|
20240605,095900,187551245,4315,4315,4315,4315,138
|
|
20240605,095800,186955775,4330,4315,4330,4315,2
|
|
20240605,095700,186947130,4330,4330,4330,4330,12
|
|
20240605,095600,186895170,4330,4330,4330,4330,1
|
|
20240605,095500,186890840,4315,4315,4330,4315,538
|
|
20240605,095400,184567900,4310,4310,4310,4310,0
|
|
20240605,095300,184567900,4310,4315,4315,4310,141
|
|
20240605,095200,183959945,4315,4315,4315,4315,0
|
|
20240605,095100,183959945,4315,4315,4315,4315,18
|
|
20240605,095000,183882275,4315,4340,4340,4315,8757
|
|
20240605,094900,146019860,4360,4360,4360,4360,1
|
|
20240605,094800,146015500,4365,4365,4365,4365,0
|
|
20240605,094700,146015500,4365,4365,4365,4365,0
|
|
20240605,094600,146015500,4365,4365,4365,4365,6
|
|
20240605,094500,145989310,4350,4365,4365,4350,101
|
|
20240605,094400,145549945,4335,4335,4335,4335,1000
|
|
20240605,094300,141214945,4350,4350,4350,4350,342
|
|
20240605,094200,139727245,4365,4340,4365,4335,2443
|
|
20240605,094100,129101575,4335,4335,4335,4335,2
|
|
20240605,094000,129092905,4345,4345,4345,4345,10
|
|
20240605,093900,129049455,4345,4350,4350,4345,1709
|
|
20240605,093800,121621350,4350,4365,4365,4350,2972
|
|
20240605,093700,108689330,4365,4365,4365,4365,1
|
|
20240605,093600,108684965,4370,4370,4370,4370,322
|
|
20240605,093500,107277825,4370,4370,4370,4370,9
|
|
20240605,093400,107238495,4375,4375,4375,4375,38
|
|
20240605,093300,107072245,4375,4380,4380,4375,114
|
|
20240605,093200,106573240,4400,4400,4400,4400,0
|
|
20240605,093100,106573240,4400,4400,4405,4400,936
|
|
20240605,093000,102454835,4400,4400,4400,4400,0
|
|
20240605,092900,102454835,4400,4385,4400,4385,1052
|
|
20240605,092800,97831050,4380,4385,4385,4380,20
|
|
20240605,092700,97743380,4380,4380,4380,4380,22
|
|
20240605,092600,97647020,4395,4395,4395,4395,7
|
|
20240605,092500,97616255,4380,4400,4400,4380,703
|
|
20240605,092400,94533830,4385,4405,4405,4385,604
|
|
20240605,092300,91884050,4440,4440,4440,4440,0
|
|
20240605,092200,91884050,4440,4445,4445,4390,517
|
|
20240605,092100,89613540,4425,4430,4445,4420,376
|
|
20240605,092000,87951575,4450,4425,4450,4425,411
|
|
20240605,091900,86132625,4450,4450,4450,4445,12
|
|
20240605,091800,86079230,4445,4445,4445,4435,2181
|
|
20240605,091700,76387325,4385,4405,4405,4385,2393
|
|
20240605,091600,65863255,4415,4420,4420,4415,367
|
|
20240605,091500,64242905,4445,4445,4445,4445,100
|
|
20240605,091400,63798405,4450,4445,4450,4445,895
|
|
20240605,091300,59816405,4450,4450,4450,4450,0
|
|
20240605,091200,59816405,4450,4445,4450,4410,535
|
|
20240605,091100,57447855,4410,4410,4410,4410,2
|
|
20240605,091000,57439035,4400,4440,4450,4400,245
|
|
20240605,090900,56356055,4450,4435,4450,4435,331
|
|
20240605,090800,54883150,4450,4435,4450,4435,922
|
|
20240605,090700,50793615,4450,4465,4465,4435,877
|
|
20240605,090600,46899600,4445,4420,4480,4420,2322
|
|
20240605,090500,36614935,4420,4420,4420,4420,1189
|
|
20240605,090400,31359555,4420,4420,4420,4420,11
|
|
20240605,090300,31310935,4410,4380,4410,4380,2839
|
|
20240605,090200,18830215,4380,4380,4380,4380,574
|
|
20240605,090100,16316095,4380,4380,4380,4380,0
|
|
20240605,090000,16316095,4380,4405,4405,4380,3704
|