731 lines
35 KiB
CSV
731 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,210800,1493153225,4665,4665,4665,4665,3808
|
|
20240613,210700,1493153225,4665,4665,4665,4665,0
|
|
20240613,210600,1493153225,4665,4665,4665,4665,0
|
|
20240613,210500,1493153225,4665,4665,4665,4665,0
|
|
20240613,210400,1493153225,4665,4665,4665,4665,0
|
|
20240613,210300,1493153225,4665,4665,4665,4665,0
|
|
20240613,210200,1493153225,4665,4665,4665,4665,0
|
|
20240613,210100,1493153225,4665,4665,4665,4665,0
|
|
20240613,210000,1493153225,4665,4665,4665,4665,0
|
|
20240613,205900,1493153225,4665,4665,4665,4665,0
|
|
20240613,205800,1493153225,4665,4665,4665,4665,0
|
|
20240613,205700,1493153225,4665,4665,4665,4665,0
|
|
20240613,205600,1493153225,4665,4665,4665,4665,0
|
|
20240613,205500,1493153225,4665,4665,4665,4665,0
|
|
20240613,205400,1493153225,4665,4665,4665,4665,0
|
|
20240613,205300,1493153225,4665,4665,4665,4665,0
|
|
20240613,205200,1493153225,4665,4665,4665,4665,0
|
|
20240613,205100,1493153225,4665,4665,4665,4665,0
|
|
20240613,205000,1493153225,4665,4665,4665,4665,0
|
|
20240613,204900,1493153225,4665,4665,4665,4665,0
|
|
20240613,204800,1493153225,4665,4665,4665,4665,0
|
|
20240613,204700,1493153225,4665,4665,4665,4665,0
|
|
20240613,204600,1493153225,4665,4665,4665,4665,0
|
|
20240613,204500,1493153225,4665,4665,4665,4665,0
|
|
20240613,204400,1493153225,4665,4665,4665,4665,0
|
|
20240613,204300,1493153225,4665,4665,4665,4665,0
|
|
20240613,204200,1493153225,4665,4665,4665,4665,0
|
|
20240613,204100,1493153225,4665,4665,4665,4665,0
|
|
20240613,204000,1493153225,4665,4665,4665,4665,0
|
|
20240613,203900,1493153225,4665,4665,4665,4665,0
|
|
20240613,203800,1493153225,4665,4665,4665,4665,3808
|
|
20240613,203700,1493153225,4665,4665,4665,4665,0
|
|
20240613,203600,1493153225,4665,4665,4665,4665,0
|
|
20240613,203500,1493153225,4665,4665,4665,4665,0
|
|
20240613,203400,1493153225,4665,4665,4665,4665,0
|
|
20240613,203300,1493153225,4665,4665,4665,4665,0
|
|
20240613,203200,1493153225,4665,4665,4665,4665,0
|
|
20240613,203100,1493153225,4665,4665,4665,4665,0
|
|
20240613,203000,1493153225,4665,4665,4665,4665,0
|
|
20240613,202900,1493153225,4665,4665,4665,4665,0
|
|
20240613,202800,1493153225,4665,4665,4665,4665,0
|
|
20240613,202700,1493153225,4665,4665,4665,4665,0
|
|
20240613,202600,1493153225,4665,4665,4665,4665,0
|
|
20240613,202500,1493153225,4665,4665,4665,4665,0
|
|
20240613,202400,1493153225,4665,4665,4665,4665,0
|
|
20240613,202300,1493153225,4665,4665,4665,4665,0
|
|
20240613,202200,1493153225,4665,4665,4665,4665,0
|
|
20240613,202100,1493153225,4665,4665,4665,4665,0
|
|
20240613,202000,1493153225,4665,4665,4665,4665,0
|
|
20240613,201900,1493153225,4665,4665,4665,4665,0
|
|
20240613,201800,1493153225,4665,4665,4665,4665,0
|
|
20240613,201700,1493153225,4665,4665,4665,4665,0
|
|
20240613,201600,1493153225,4665,4665,4665,4665,0
|
|
20240613,201500,1493153225,4665,4665,4665,4665,0
|
|
20240613,201400,1493153225,4665,4665,4665,4665,0
|
|
20240613,201300,1493153225,4665,4665,4665,4665,0
|
|
20240613,201200,1493153225,4665,4665,4665,4665,0
|
|
20240613,201100,1493153225,4665,4665,4665,4665,0
|
|
20240613,201000,1493153225,4665,4665,4665,4665,0
|
|
20240613,200900,1493153225,4665,4665,4665,4665,0
|
|
20240613,200800,1493153225,4665,4665,4665,4665,3808
|
|
20240613,200700,1493153225,4665,4665,4665,4665,0
|
|
20240613,200600,1493153225,4665,4665,4665,4665,0
|
|
20240613,200500,1493153225,4665,4665,4665,4665,0
|
|
20240613,200400,1493153225,4665,4665,4665,4665,0
|
|
20240613,200300,1493153225,4665,4665,4665,4665,0
|
|
20240613,200200,1493153225,4665,4665,4665,4665,0
|
|
20240613,200100,1493153225,4665,4665,4665,4665,0
|
|
20240613,200000,1493153225,4665,4665,4665,4665,0
|
|
20240613,195900,1493153225,4665,4665,4665,4665,0
|
|
20240613,195800,1493153225,4665,4665,4665,4665,0
|
|
20240613,195700,1493153225,4665,4665,4665,4665,0
|
|
20240613,195600,1493153225,4665,4665,4665,4665,0
|
|
20240613,195500,1493153225,4665,4665,4665,4665,0
|
|
20240613,195400,1493153225,4665,4665,4665,4665,0
|
|
20240613,195300,1493153225,4665,4665,4665,4665,0
|
|
20240613,195200,1493153225,4665,4665,4665,4665,0
|
|
20240613,195100,1493153225,4665,4665,4665,4665,0
|
|
20240613,195000,1493153225,4665,4665,4665,4665,0
|
|
20240613,194900,1493153225,4665,4665,4665,4665,0
|
|
20240613,194800,1493153225,4665,4665,4665,4665,0
|
|
20240613,194700,1493153225,4665,4665,4665,4665,0
|
|
20240613,194600,1493153225,4665,4665,4665,4665,0
|
|
20240613,194500,1493153225,4665,4665,4665,4665,0
|
|
20240613,194400,1493153225,4665,4665,4665,4665,0
|
|
20240613,194300,1493153225,4665,4665,4665,4665,0
|
|
20240613,194200,1493153225,4665,4665,4665,4665,0
|
|
20240613,194100,1493153225,4665,4665,4665,4665,0
|
|
20240613,194000,1493153225,4665,4665,4665,4665,0
|
|
20240613,193900,1493153225,4665,4665,4665,4665,0
|
|
20240613,193800,1493153225,4665,4665,4665,4665,3808
|
|
20240613,193700,1493153225,4665,4665,4665,4665,0
|
|
20240613,193600,1493153225,4665,4665,4665,4665,0
|
|
20240613,193500,1493153225,4665,4665,4665,4665,0
|
|
20240613,193400,1493153225,4665,4665,4665,4665,0
|
|
20240613,193300,1493153225,4665,4665,4665,4665,0
|
|
20240613,193200,1493153225,4665,4665,4665,4665,0
|
|
20240613,193100,1493153225,4665,4665,4665,4665,0
|
|
20240613,193000,1493153225,4665,4665,4665,4665,0
|
|
20240613,192900,1493153225,4665,4665,4665,4665,0
|
|
20240613,192800,1493153225,4665,4665,4665,4665,0
|
|
20240613,192700,1493153225,4665,4665,4665,4665,0
|
|
20240613,192600,1493153225,4665,4665,4665,4665,0
|
|
20240613,192500,1493153225,4665,4665,4665,4665,0
|
|
20240613,192400,1493153225,4665,4665,4665,4665,0
|
|
20240613,192300,1493153225,4665,4665,4665,4665,0
|
|
20240613,192200,1493153225,4665,4665,4665,4665,0
|
|
20240613,192100,1493153225,4665,4665,4665,4665,0
|
|
20240613,192000,1493153225,4665,4665,4665,4665,0
|
|
20240613,191900,1493153225,4665,4665,4665,4665,0
|
|
20240613,191800,1493153225,4665,4665,4665,4665,0
|
|
20240613,191700,1493153225,4665,4665,4665,4665,0
|
|
20240613,191600,1493153225,4665,4665,4665,4665,0
|
|
20240613,191500,1493153225,4665,4665,4665,4665,0
|
|
20240613,191400,1493153225,4665,4665,4665,4665,0
|
|
20240613,191300,1493153225,4665,4665,4665,4665,0
|
|
20240613,191200,1493153225,4665,4665,4665,4665,0
|
|
20240613,191100,1493153225,4665,4665,4665,4665,0
|
|
20240613,191000,1493153225,4665,4665,4665,4665,0
|
|
20240613,190900,1493153225,4665,4665,4665,4665,0
|
|
20240613,190800,1493153225,4665,4665,4665,4665,3808
|
|
20240613,190700,1493153225,4665,4665,4665,4665,0
|
|
20240613,190600,1493153225,4665,4665,4665,4665,0
|
|
20240613,190500,1493153225,4665,4665,4665,4665,0
|
|
20240613,190400,1493153225,4665,4665,4665,4665,0
|
|
20240613,190300,1493153225,4665,4665,4665,4665,0
|
|
20240613,190200,1493153225,4665,4665,4665,4665,0
|
|
20240613,190100,1493153225,4665,4665,4665,4665,0
|
|
20240613,190000,1493153225,4665,4665,4665,4665,0
|
|
20240613,185900,1493153225,4665,4665,4665,4665,0
|
|
20240613,185800,1493153225,4665,4665,4665,4665,0
|
|
20240613,185700,1493153225,4665,4665,4665,4665,0
|
|
20240613,185600,1493153225,4665,4665,4665,4665,0
|
|
20240613,185500,1493153225,4665,4665,4665,4665,0
|
|
20240613,185400,1493153225,4665,4665,4665,4665,0
|
|
20240613,185300,1493153225,4665,4665,4665,4665,0
|
|
20240613,185200,1493153225,4665,4665,4665,4665,0
|
|
20240613,185100,1493153225,4665,4665,4665,4665,0
|
|
20240613,185000,1493153225,4665,4665,4665,4665,0
|
|
20240613,184900,1493153225,4665,4665,4665,4665,0
|
|
20240613,184800,1493153225,4665,4665,4665,4665,0
|
|
20240613,184700,1493153225,4665,4665,4665,4665,0
|
|
20240613,184600,1493153225,4665,4665,4665,4665,0
|
|
20240613,184500,1493153225,4665,4665,4665,4665,0
|
|
20240613,184400,1493153225,4665,4665,4665,4665,0
|
|
20240613,184300,1493153225,4665,4665,4665,4665,0
|
|
20240613,184200,1493153225,4665,4665,4665,4665,0
|
|
20240613,184100,1493153225,4665,4665,4665,4665,0
|
|
20240613,184000,1493153225,4665,4665,4665,4665,0
|
|
20240613,183900,1493153225,4665,4665,4665,4665,0
|
|
20240613,183800,1493153225,4665,4665,4665,4665,3808
|
|
20240613,183700,1493153225,4665,4665,4665,4665,0
|
|
20240613,183600,1493153225,4665,4665,4665,4665,0
|
|
20240613,183500,1493153225,4665,4665,4665,4665,0
|
|
20240613,183400,1493153225,4665,4665,4665,4665,0
|
|
20240613,183300,1493153225,4665,4665,4665,4665,0
|
|
20240613,183200,1493153225,4665,4665,4665,4665,0
|
|
20240613,183100,1493153225,4665,4665,4665,4665,0
|
|
20240613,183000,1493153225,4665,4665,4665,4665,0
|
|
20240613,182900,1493153225,4665,4665,4665,4665,0
|
|
20240613,182800,1493153225,4665,4665,4665,4665,0
|
|
20240613,182700,1493153225,4665,4665,4665,4665,0
|
|
20240613,182600,1493153225,4665,4665,4665,4665,0
|
|
20240613,182500,1493153225,4665,4665,4665,4665,0
|
|
20240613,182400,1493153225,4665,4665,4665,4665,0
|
|
20240613,182300,1493153225,4665,4665,4665,4665,0
|
|
20240613,182200,1493153225,4665,4665,4665,4665,0
|
|
20240613,182100,1493153225,4665,4665,4665,4665,0
|
|
20240613,182000,1493153225,4665,4665,4665,4665,0
|
|
20240613,181900,1493153225,4665,4665,4665,4665,0
|
|
20240613,181800,1493153225,4665,4665,4665,4665,0
|
|
20240613,181700,1493153225,4665,4665,4665,4665,0
|
|
20240613,181600,1493153225,4665,4665,4665,4665,0
|
|
20240613,181500,1493153225,4665,4665,4665,4665,0
|
|
20240613,181400,1493153225,4665,4665,4665,4665,0
|
|
20240613,181300,1493153225,4665,4665,4665,4665,0
|
|
20240613,181200,1493153225,4665,4665,4665,4665,0
|
|
20240613,181100,1493153225,4665,4665,4665,4665,0
|
|
20240613,181000,1493153225,4665,4665,4665,4665,0
|
|
20240613,180900,1493153225,4665,4665,4665,4665,0
|
|
20240613,180800,1493153225,4665,4665,4665,4665,3808
|
|
20240613,180700,1493153225,4665,4665,4665,4665,0
|
|
20240613,180600,1493153225,4665,4665,4665,4665,0
|
|
20240613,180500,1493153225,4665,4665,4665,4665,0
|
|
20240613,180400,1493153225,4665,4665,4665,4665,0
|
|
20240613,180300,1493153225,4665,4665,4665,4665,0
|
|
20240613,180200,1493153225,4665,4665,4665,4665,0
|
|
20240613,180100,1493153225,4665,4665,4665,4665,0
|
|
20240613,180000,1493153225,4665,4665,4665,4665,0
|
|
20240613,175900,1493153225,4665,4665,4665,4665,0
|
|
20240613,175800,1493153225,4665,4665,4665,4665,0
|
|
20240613,175700,1493153225,4665,4665,4665,4665,0
|
|
20240613,175600,1493153225,4665,4665,4665,4665,0
|
|
20240613,175500,1493153225,4665,4665,4665,4665,0
|
|
20240613,175400,1493153225,4665,4665,4665,4665,0
|
|
20240613,175300,1493153225,4665,4665,4665,4665,0
|
|
20240613,175200,1493153225,4665,4665,4665,4665,0
|
|
20240613,175100,1493153225,4665,4665,4665,4665,0
|
|
20240613,175000,1493153225,4665,4665,4665,4665,0
|
|
20240613,174900,1493153225,4665,4665,4665,4665,0
|
|
20240613,174800,1493153225,4665,4665,4665,4665,0
|
|
20240613,174700,1493153225,4665,4665,4665,4665,0
|
|
20240613,174600,1493153225,4665,4665,4665,4665,0
|
|
20240613,174500,1493153225,4665,4665,4665,4665,0
|
|
20240613,174400,1493153225,4665,4665,4665,4665,0
|
|
20240613,174300,1493153225,4665,4665,4665,4665,0
|
|
20240613,174200,1493153225,4665,4665,4665,4665,0
|
|
20240613,174100,1493153225,4665,4665,4665,4665,0
|
|
20240613,174000,1493153225,4665,4665,4665,4665,0
|
|
20240613,173900,1493153225,4665,4665,4665,4665,0
|
|
20240613,173800,1493153225,4665,4665,4665,4665,3808
|
|
20240613,173700,1493153225,4665,4665,4665,4665,0
|
|
20240613,173600,1493153225,4665,4665,4665,4665,0
|
|
20240613,173500,1493153225,4665,4665,4665,4665,0
|
|
20240613,173400,1493153225,4665,4665,4665,4665,0
|
|
20240613,173300,1493153225,4665,4665,4665,4665,0
|
|
20240613,173200,1493153225,4665,4665,4665,4665,0
|
|
20240613,173100,1493153225,4665,4665,4665,4665,0
|
|
20240613,173000,1493153225,4665,4665,4665,4665,0
|
|
20240613,172900,1493153225,4665,4665,4665,4665,0
|
|
20240613,172800,1493153225,4665,4665,4665,4665,0
|
|
20240613,172700,1493153225,4665,4665,4665,4665,0
|
|
20240613,172600,1493153225,4665,4665,4665,4665,0
|
|
20240613,172500,1493153225,4665,4665,4665,4665,0
|
|
20240613,172400,1493153225,4665,4665,4665,4665,0
|
|
20240613,172300,1493153225,4665,4665,4665,4665,0
|
|
20240613,172200,1493153225,4665,4665,4665,4665,0
|
|
20240613,172100,1493153225,4665,4665,4665,4665,0
|
|
20240613,172000,1493153225,4665,4665,4665,4665,0
|
|
20240613,171900,1493153225,4665,4665,4665,4665,0
|
|
20240613,171800,1493153225,4665,4665,4665,4665,0
|
|
20240613,171700,1493153225,4665,4665,4665,4665,0
|
|
20240613,171600,1493153225,4665,4665,4665,4665,0
|
|
20240613,171500,1493153225,4665,4665,4665,4665,0
|
|
20240613,171400,1493153225,4665,4665,4665,4665,0
|
|
20240613,171300,1493153225,4665,4665,4665,4665,0
|
|
20240613,171200,1493153225,4665,4665,4665,4665,0
|
|
20240613,171100,1493153225,4665,4665,4665,4665,0
|
|
20240613,171000,1493153225,4665,4665,4665,4665,0
|
|
20240613,170900,1493153225,4665,4665,4665,4665,0
|
|
20240613,170800,1493153225,4665,4665,4665,4665,3808
|
|
20240613,170700,1493153225,4665,4665,4665,4665,0
|
|
20240613,170600,1493153225,4665,4665,4665,4665,0
|
|
20240613,170500,1493153225,4665,4665,4665,4665,0
|
|
20240613,170400,1493153225,4665,4665,4665,4665,0
|
|
20240613,170300,1493153225,4665,4665,4665,4665,0
|
|
20240613,170200,1493153225,4665,4665,4665,4665,0
|
|
20240613,170100,1493153225,4665,4665,4665,4665,0
|
|
20240613,170000,1493153225,4665,4665,4665,4665,0
|
|
20240613,165900,1493153225,4665,4665,4665,4665,0
|
|
20240613,165800,1493153225,4665,4665,4665,4665,0
|
|
20240613,165700,1493153225,4665,4665,4665,4665,0
|
|
20240613,165600,1493153225,4665,4665,4665,4665,0
|
|
20240613,165500,1493153225,4665,4665,4665,4665,0
|
|
20240613,165400,1493153225,4665,4665,4665,4665,0
|
|
20240613,165300,1493153225,4665,4665,4665,4665,0
|
|
20240613,165200,1493153225,4665,4665,4665,4665,0
|
|
20240613,165100,1493153225,4665,4665,4665,4665,0
|
|
20240613,165000,1493153225,4665,4665,4665,4665,0
|
|
20240613,164900,1493153225,4665,4665,4665,4665,0
|
|
20240613,164800,1493153225,4665,4665,4665,4665,0
|
|
20240613,164700,1493153225,4665,4665,4665,4665,0
|
|
20240613,164600,1493153225,4665,4665,4665,4665,0
|
|
20240613,164500,1493153225,4665,4665,4665,4665,0
|
|
20240613,164400,1493153225,4665,4665,4665,4665,0
|
|
20240613,164300,1493153225,4665,4665,4665,4665,0
|
|
20240613,164200,1493153225,4665,4665,4665,4665,0
|
|
20240613,164100,1493153225,4665,4665,4665,4665,0
|
|
20240613,164000,1493153225,4665,4665,4665,4665,0
|
|
20240613,163900,1493153225,4665,4665,4665,4665,0
|
|
20240613,163800,1493153225,4665,4665,4665,4665,3808
|
|
20240613,163700,1493153225,4665,4665,4665,4665,0
|
|
20240613,163600,1493153225,4665,4665,4665,4665,0
|
|
20240613,163500,1493153225,4665,4665,4665,4665,0
|
|
20240613,163400,1493153225,4665,4665,4665,4665,0
|
|
20240613,163300,1493153225,4665,4665,4665,4665,0
|
|
20240613,163200,1493153225,4665,4665,4665,4665,0
|
|
20240613,163100,1493153225,4665,4665,4665,4665,0
|
|
20240613,163000,1493153225,4665,4665,4665,4665,0
|
|
20240613,162900,1493153225,4665,4665,4665,4665,0
|
|
20240613,162800,1493153225,4665,4665,4665,4665,0
|
|
20240613,162700,1493153225,4665,4665,4665,4665,0
|
|
20240613,162600,1493153225,4665,4665,4665,4665,0
|
|
20240613,162500,1493153225,4665,4665,4665,4665,0
|
|
20240613,162400,1493153225,4665,4665,4665,4665,0
|
|
20240613,162300,1493153225,4665,4665,4665,4665,0
|
|
20240613,162200,1493153225,4665,4665,4665,4665,0
|
|
20240613,162100,1493153225,4665,4665,4665,4665,0
|
|
20240613,162000,1493153225,4665,4665,4665,4665,0
|
|
20240613,161900,1493153225,4665,4665,4665,4665,0
|
|
20240613,161800,1493153225,4665,4665,4665,4665,0
|
|
20240613,161700,1493153225,4665,4665,4665,4665,0
|
|
20240613,161600,1493153225,4665,4665,4665,4665,0
|
|
20240613,161500,1493153225,4665,4665,4665,4665,0
|
|
20240613,161400,1493153225,4665,4665,4665,4665,0
|
|
20240613,161300,1493153225,4665,4665,4665,4665,0
|
|
20240613,161200,1493153225,4665,4665,4665,4665,0
|
|
20240613,161100,1493153225,4665,4665,4665,4665,0
|
|
20240613,161000,1493153225,4665,4665,4665,4665,0
|
|
20240613,160900,1493153225,4665,4665,4665,4665,0
|
|
20240613,160800,1493153225,4665,4665,4665,4665,3808
|
|
20240613,160700,1493153225,4665,4665,4665,4665,0
|
|
20240613,160600,1493153225,4665,4665,4665,4665,0
|
|
20240613,160500,1493153225,4665,4665,4665,4665,0
|
|
20240613,160400,1493153225,4665,4665,4665,4665,0
|
|
20240613,160300,1493153225,4665,4665,4665,4665,0
|
|
20240613,160200,1493153225,4665,4665,4665,4665,0
|
|
20240613,160100,1493153225,4665,4665,4665,4665,0
|
|
20240613,160000,1493153225,4665,4665,4665,4665,0
|
|
20240613,155900,1493153225,4665,4665,4665,4665,0
|
|
20240613,155800,1493153225,4665,4665,4665,4665,0
|
|
20240613,155700,1493153225,4665,4665,4665,4665,0
|
|
20240613,155600,1493153225,4665,4665,4665,4665,0
|
|
20240613,155500,1493153225,4665,4665,4665,4665,0
|
|
20240613,155400,1493153225,4665,4665,4665,4665,0
|
|
20240613,155300,1493153225,4665,4665,4665,4665,0
|
|
20240613,155200,1493153225,4665,4665,4665,4665,0
|
|
20240613,155100,1493153225,4665,4665,4665,4665,0
|
|
20240613,155000,1493153225,4665,4665,4665,4665,0
|
|
20240613,154900,1493153225,4665,4665,4665,4665,0
|
|
20240613,154800,1493153225,4665,4665,4665,4665,0
|
|
20240613,154700,1493153225,4665,4665,4665,4665,0
|
|
20240613,154600,1493153225,4665,4665,4665,4665,0
|
|
20240613,154500,1493153225,4665,4665,4665,4665,0
|
|
20240613,154400,1493153225,4665,4665,4665,4665,0
|
|
20240613,154300,1493153225,4665,4665,4665,4665,0
|
|
20240613,154200,1493153225,4665,4665,4665,4665,0
|
|
20240613,154100,1493153225,4665,4665,4665,4665,0
|
|
20240613,154000,1493153225,4665,4665,4665,4665,0
|
|
20240613,153900,1493153225,4665,4665,4665,4665,0
|
|
20240613,153800,1493153225,4665,4665,4665,4665,3808
|
|
20240613,153700,1493153225,4665,4665,4665,4665,0
|
|
20240613,153600,1493153225,4665,4665,4665,4665,0
|
|
20240613,153500,1493153225,4665,4665,4665,4665,0
|
|
20240613,153400,1493153225,4665,4665,4665,4665,0
|
|
20240613,153300,1493153225,4665,4665,4665,4665,0
|
|
20240613,153200,1493153225,4665,4665,4665,4665,0
|
|
20240613,153100,1493153225,4665,4665,4665,4665,0
|
|
20240613,153000,1493153225,4665,4665,4665,4665,3808
|
|
20240613,152900,1475388905,4665,4665,4665,4665,0
|
|
20240613,152800,1475388905,4665,4665,4665,4665,0
|
|
20240613,152700,1475388905,4665,4665,4665,4665,0
|
|
20240613,152600,1475388905,4665,4665,4665,4665,0
|
|
20240613,152500,1475388905,4665,4665,4665,4665,0
|
|
20240613,152400,1475388905,4665,4665,4665,4665,0
|
|
20240613,152300,1475388905,4665,4665,4665,4665,0
|
|
20240613,152200,1475388905,4665,4665,4665,4665,0
|
|
20240613,152100,1475388905,4665,4665,4665,4665,0
|
|
20240613,152000,1475388905,4665,4665,4665,4665,0
|
|
20240613,151900,1475388905,4665,4650,4665,4650,337
|
|
20240613,151800,1473821710,4650,4670,4670,4650,1023
|
|
20240613,151700,1469044560,4665,4665,4665,4665,3020
|
|
20240613,151600,1454956260,4665,4655,4665,4655,3431
|
|
20240613,151500,1438963550,4655,4625,4655,4625,3262
|
|
20240613,151400,1423826220,4655,4640,4655,4640,10
|
|
20240613,151300,1423779775,4640,4635,4640,4635,540
|
|
20240613,151200,1421274180,4640,4640,4640,4635,108
|
|
20240613,151100,1420773460,4640,4660,4665,4640,4175
|
|
20240613,151000,1401380080,4665,4650,4665,4650,32
|
|
20240613,150900,1401231235,4665,4660,4665,4660,7
|
|
20240613,150800,1401198610,4665,4665,4665,4655,755
|
|
20240613,150700,1397680120,4670,4675,4675,4670,201
|
|
20240613,150600,1396741445,4675,4665,4680,4660,1600
|
|
20240613,150500,1389278455,4670,4670,4680,4670,651
|
|
20240613,150400,1386238245,4675,4685,4685,4675,2686
|
|
20240613,150300,1373667765,4690,4680,4690,4680,373
|
|
20240613,150200,1371920255,4680,4680,4680,4680,8
|
|
20240613,150100,1371882815,4680,4680,4690,4680,697
|
|
20240613,150000,1368615365,4680,4680,4680,4680,113
|
|
20240613,145900,1368086525,4685,4685,4685,4685,1180
|
|
20240613,145800,1362558225,4685,4670,4685,4670,2816
|
|
20240613,145700,1349379420,4680,4670,4680,4670,176
|
|
20240613,145600,1348557490,4680,4680,4680,4680,111
|
|
20240613,145500,1348038010,4680,4675,4680,4675,17
|
|
20240613,145400,1347958480,4675,4675,4675,4675,1
|
|
20240613,145300,1347953805,4655,4655,4655,4655,871
|
|
20240613,145200,1343899300,4655,4660,4660,4645,1092
|
|
20240613,145100,1338814860,4680,4680,4680,4680,1
|
|
20240613,145000,1338810180,4680,4680,4680,4680,20
|
|
20240613,144900,1338716580,4680,4675,4680,4675,9
|
|
20240613,144800,1338674465,4655,4660,4660,4655,1550
|
|
20240613,144700,1331457185,4660,4680,4680,4660,1001
|
|
20240613,144600,1326772525,4685,4685,4685,4685,6
|
|
20240613,144500,1326744415,4685,4685,4685,4685,790
|
|
20240613,144400,1323043265,4685,4665,4685,4665,1824
|
|
20240613,144300,1314521555,4655,4655,4655,4655,617
|
|
20240613,144200,1311649420,4655,4675,4675,4655,379
|
|
20240613,144100,1309883080,4665,4665,4690,4665,763
|
|
20240613,144000,1306323485,4665,4670,4670,4665,408
|
|
20240613,143900,1304418640,4690,4680,4690,4680,1634
|
|
20240613,143800,1296768140,4675,4675,4680,4675,449
|
|
20240613,143700,1294666950,4680,4645,4680,4645,6910
|
|
20240613,143600,1262425290,4640,4645,4645,4640,125
|
|
20240613,143500,1261845140,4640,4640,4640,4640,12
|
|
20240613,143400,1261789460,4640,4645,4645,4640,1202
|
|
20240613,143300,1256207735,4645,4635,4645,4635,1823
|
|
20240613,143200,1247743530,4635,4590,4635,4590,25789
|
|
20240613,143100,1129057040,4590,4590,4590,4590,5181
|
|
20240613,143000,1105276250,4590,4590,4590,4590,1200
|
|
20240613,142900,1099768250,4590,4590,4590,4590,300
|
|
20240613,142800,1098391250,4590,4590,4590,4590,586
|
|
20240613,142700,1095701510,4590,4585,4590,4585,10413
|
|
20240613,142600,1047929935,4585,4585,4585,4585,1124
|
|
20240613,142500,1042776395,4585,4585,4585,4585,701
|
|
20240613,142400,1039562310,4585,4580,4585,4580,239
|
|
20240613,142300,1038467190,4575,4575,4575,4575,0
|
|
20240613,142200,1038467190,4575,4575,4575,4575,15
|
|
20240613,142100,1038398565,4585,4575,4585,4575,3018
|
|
20240613,142000,1024567535,4575,4555,4580,4555,4436
|
|
20240613,141900,1004309645,4550,4550,4550,4550,1
|
|
20240613,141800,1004305095,4550,4550,4550,4550,25
|
|
20240613,141700,1004191345,4550,4550,4550,4550,1543
|
|
20240613,141600,997170695,4540,4540,4540,4540,249
|
|
20240613,141500,996040235,4535,4535,4535,4535,0
|
|
20240613,141400,996040235,4535,4535,4535,4535,489
|
|
20240613,141300,993822620,4535,4530,4535,4520,51
|
|
20240613,141200,993592075,4535,4535,4535,4535,0
|
|
20240613,141100,993592075,4535,4535,4535,4535,0
|
|
20240613,141000,993592075,4535,4535,4535,4535,103
|
|
20240613,140900,993124970,4540,4540,4540,4540,9
|
|
20240613,140800,993084110,4540,4540,4540,4540,0
|
|
20240613,140700,993084110,4540,4555,4555,4540,2909
|
|
20240613,140600,979838170,4555,4550,4555,4550,5011
|
|
20240613,140500,957036150,4550,4550,4550,4550,50
|
|
20240613,140400,956808650,4550,4550,4550,4545,75
|
|
20240613,140300,956467450,4550,4550,4550,4545,73
|
|
20240613,140200,956135515,4550,4550,4550,4550,0
|
|
20240613,140100,956135515,4550,4535,4550,4535,3514
|
|
20240613,140000,940170335,4535,4535,4535,4535,0
|
|
20240613,135900,940170335,4535,4535,4535,4535,0
|
|
20240613,135800,940170335,4535,4535,4535,4525,2430
|
|
20240613,135700,929174565,4525,4525,4525,4525,49
|
|
20240613,135600,928952840,4545,4545,4545,4545,0
|
|
20240613,135500,928952840,4545,4535,4545,4535,701
|
|
20240613,135400,925773795,4545,4545,4545,4545,0
|
|
20240613,135300,925773795,4545,4545,4545,4545,0
|
|
20240613,135200,925773795,4545,4545,4545,4545,0
|
|
20240613,135100,925773795,4545,4545,4545,4545,0
|
|
20240613,135000,925773795,4545,4530,4545,4530,338
|
|
20240613,134900,924242505,4535,4535,4535,4535,1
|
|
20240613,134800,924237970,4545,4530,4545,4530,7
|
|
20240613,134700,924206245,4545,4545,4545,4545,0
|
|
20240613,134600,924206245,4545,4530,4545,4530,101
|
|
20240613,134500,923748700,4530,4545,4545,4530,3782
|
|
20240613,134400,906599025,4550,4545,4550,4540,2573
|
|
20240613,134300,894905900,4555,4555,4555,4555,0
|
|
20240613,134200,894905900,4555,4555,4555,4555,0
|
|
20240613,134100,894905900,4555,4555,4555,4555,0
|
|
20240613,134000,894905900,4555,4555,4555,4555,0
|
|
20240613,133900,894905900,4555,4555,4555,4555,0
|
|
20240613,133800,894905900,4555,4545,4555,4545,11
|
|
20240613,133700,894855895,4555,4555,4555,4555,0
|
|
20240613,133600,894855895,4555,4550,4555,4545,1553
|
|
20240613,133500,887797255,4550,4550,4550,4550,257
|
|
20240613,133400,886627905,4550,4550,4550,4550,34
|
|
20240613,133300,886473205,4550,4550,4550,4550,1
|
|
20240613,133200,886468655,4545,4545,4545,4545,2
|
|
20240613,133100,886459565,4555,4555,4555,4555,0
|
|
20240613,133000,886459565,4555,4555,4555,4555,0
|
|
20240613,132900,886459565,4555,4555,4555,4555,0
|
|
20240613,132800,886459565,4555,4555,4555,4555,195
|
|
20240613,132700,885571340,4560,4560,4560,4555,56
|
|
20240613,132600,885316245,4555,4555,4555,4555,4
|
|
20240613,132500,885298025,4560,4560,4560,4560,300
|
|
20240613,132400,883930025,4560,4555,4560,4555,500
|
|
20240613,132300,881650045,4560,4560,4560,4560,102
|
|
20240613,132200,881184925,4560,4560,4560,4560,1
|
|
20240613,132100,881180365,4560,4560,4560,4560,0
|
|
20240613,132000,881180365,4560,4555,4560,4555,5308
|
|
20240613,131900,857000885,4560,4555,4560,4540,7305
|
|
20240613,131800,823755085,4540,4540,4540,4540,20
|
|
20240613,131700,823664285,4560,4560,4560,4560,0
|
|
20240613,131600,823664285,4560,4560,4560,4560,0
|
|
20240613,131500,823664285,4560,4560,4560,4560,0
|
|
20240613,131400,823664285,4560,4560,4560,4560,0
|
|
20240613,131300,823664285,4560,4545,4560,4540,12817
|
|
20240613,131200,765375900,4545,4545,4545,4545,200
|
|
20240613,131100,764466900,4545,4545,4545,4545,261
|
|
20240613,131000,763280655,4550,4550,4550,4550,0
|
|
20240613,130900,763280655,4550,4550,4550,4550,0
|
|
20240613,130800,763280655,4550,4550,4550,4550,0
|
|
20240613,130700,763280655,4550,4550,4550,4550,1
|
|
20240613,130600,763276105,4550,4545,4550,4545,273
|
|
20240613,130500,762034455,4550,4550,4550,4550,0
|
|
20240613,130400,762034455,4550,4550,4550,4550,1
|
|
20240613,130300,762029905,4545,4545,4545,4545,300
|
|
20240613,130200,760666405,4550,4550,4550,4550,50
|
|
20240613,130100,760438905,4550,4550,4550,4550,0
|
|
20240613,130000,760438905,4550,4550,4550,4550,0
|
|
20240613,125900,760438905,4550,4550,4550,4550,0
|
|
20240613,125800,760438905,4550,4550,4550,4550,1
|
|
20240613,125700,760434355,4550,4550,4550,4550,1
|
|
20240613,125600,760429805,4545,4560,4560,4545,421
|
|
20240613,125500,758515740,4555,4555,4555,4555,81
|
|
20240613,125400,758146785,4560,4550,4560,4550,176
|
|
20240613,125300,757345975,4560,4555,4560,4555,1029
|
|
20240613,125200,752655880,4560,4555,4560,4555,201
|
|
20240613,125100,751740320,4555,4560,4560,4555,21
|
|
20240613,125000,751644660,4555,4555,4555,4555,480
|
|
20240613,124900,749458260,4560,4555,4560,4555,55
|
|
20240613,124800,749207475,4555,4555,4560,4555,299
|
|
20240613,124700,747845525,4555,4555,4560,4555,184
|
|
20240613,124600,747007400,4555,4555,4555,4555,6
|
|
20240613,124500,746980070,4560,4560,4560,4560,100
|
|
20240613,124400,746524070,4560,4560,4560,4560,100
|
|
20240613,124300,746068070,4560,4560,4560,4560,0
|
|
20240613,124200,746068070,4560,4560,4560,4560,0
|
|
20240613,124100,746068070,4560,4560,4560,4550,531
|
|
20240613,124000,743651910,4560,4560,4560,4560,1
|
|
20240613,123900,743647350,4550,4550,4550,4550,1700
|
|
20240613,123800,735912350,4550,4550,4550,4550,0
|
|
20240613,123700,735912350,4550,4550,4550,4550,0
|
|
20240613,123600,735912350,4550,4550,4550,4550,100
|
|
20240613,123500,735457350,4550,4550,4550,4550,0
|
|
20240613,123400,735457350,4550,4550,4550,4550,30
|
|
20240613,123300,735320850,4550,4550,4550,4550,1314
|
|
20240613,123200,729342150,4555,4555,4555,4555,295
|
|
20240613,123100,727998425,4555,4555,4555,4555,25
|
|
20240613,123000,727884550,4555,4555,4555,4555,10
|
|
20240613,122900,727839000,4555,4555,4555,4555,0
|
|
20240613,122800,727839000,4555,4555,4555,4555,10
|
|
20240613,122700,727793450,4555,4555,4555,4555,649
|
|
20240613,122600,724837255,4555,4560,4560,4555,222
|
|
20240613,122500,723825045,4555,4555,4560,4555,2481
|
|
20240613,122400,712524085,4555,4555,4555,4555,20
|
|
20240613,122300,712432985,4555,4555,4555,4555,0
|
|
20240613,122200,712432985,4555,4555,4555,4555,0
|
|
20240613,122100,712432985,4555,4545,4555,4545,196
|
|
20240613,122000,711540945,4545,4550,4555,4545,643
|
|
20240613,121900,708615295,4555,4555,4555,4555,0
|
|
20240613,121800,708615295,4555,4555,4555,4555,12
|
|
20240613,121700,708560635,4555,4550,4555,4550,289
|
|
20240613,121600,707245665,4545,4545,4545,4545,0
|
|
20240613,121500,707245665,4545,4545,4545,4545,320
|
|
20240613,121400,705791265,4550,4545,4550,4545,2172
|
|
20240613,121300,695918665,4550,4550,4550,4550,0
|
|
20240613,121200,695918665,4550,4550,4550,4550,41
|
|
20240613,121100,695732115,4550,4550,4550,4550,300
|
|
20240613,121000,694367115,4550,4550,4550,4550,254
|
|
20240613,120900,693211415,4550,4550,4550,4550,358
|
|
20240613,120800,691582515,4550,4550,4550,4550,310
|
|
20240613,120700,690172015,4550,4550,4550,4550,253
|
|
20240613,120600,689020865,4550,4550,4550,4550,400
|
|
20240613,120500,687200865,4550,4550,4550,4550,1003
|
|
20240613,120400,682637215,4550,4545,4550,4545,1021
|
|
20240613,120300,677991670,4550,4550,4550,4550,2
|
|
20240613,120200,677982570,4550,4550,4550,4550,19
|
|
20240613,120100,677896120,4550,4550,4550,4550,1000
|
|
20240613,120000,673346120,4550,4550,4550,4550,10
|
|
20240613,115900,673300620,4550,4550,4550,4550,0
|
|
20240613,115800,673300620,4550,4550,4550,4550,0
|
|
20240613,115700,673300620,4550,4550,4550,4550,10
|
|
20240613,115600,673255120,4550,4545,4550,4545,1100
|
|
20240613,115500,668251870,4545,4545,4545,4545,1
|
|
20240613,115400,668247325,4550,4550,4550,4550,0
|
|
20240613,115300,668247325,4550,4550,4550,4550,0
|
|
20240613,115200,668247325,4550,4550,4550,4550,0
|
|
20240613,115100,668247325,4550,4540,4550,4540,51
|
|
20240613,115000,668015580,4530,4530,4530,4530,2
|
|
20240613,114900,668006520,4540,4540,4540,4540,1
|
|
20240613,114800,668001980,4540,4540,4540,4540,3
|
|
20240613,114700,667988360,4550,4540,4550,4530,1020
|
|
20240613,114600,663353315,4540,4540,4540,4540,0
|
|
20240613,114500,663353315,4540,4540,4540,4540,5
|
|
20240613,114400,663330615,4550,4550,4550,4550,0
|
|
20240613,114300,663330615,4550,4550,4550,4550,0
|
|
20240613,114200,663330615,4550,4540,4550,4540,4164
|
|
20240613,114100,644405295,4545,4540,4545,4540,824
|
|
20240613,114000,640664330,4540,4540,4540,4540,1
|
|
20240613,113900,640659790,4525,4525,4525,4525,548
|
|
20240613,113800,638180090,4540,4540,4540,4540,1
|
|
20240613,113700,638175550,4545,4545,4545,4545,230
|
|
20240613,113600,637130200,4545,4535,4545,4535,120
|
|
20240613,113500,636585900,4545,4545,4545,4545,1
|
|
20240613,113400,636581355,4545,4545,4545,4545,0
|
|
20240613,113300,636581355,4545,4545,4545,4545,0
|
|
20240613,113200,636581355,4545,4545,4545,4545,0
|
|
20240613,113100,636581355,4545,4545,4545,4545,0
|
|
20240613,113000,636581355,4545,4545,4545,4545,0
|
|
20240613,112900,636581355,4545,4540,4545,4540,15
|
|
20240613,112800,636513235,4540,4535,4540,4535,200
|
|
20240613,112700,635605950,4535,4535,4535,4535,200
|
|
20240613,112600,634698950,4535,4520,4535,4505,101
|
|
20240613,112500,634242055,4535,4535,4535,4535,1
|
|
20240613,112400,634237520,4545,4545,4545,4545,0
|
|
20240613,112300,634237520,4545,4545,4545,4545,0
|
|
20240613,112200,634237520,4545,4545,4545,4545,15
|
|
20240613,112100,634169345,4545,4540,4545,4540,2555
|
|
20240613,112000,622569640,4540,4515,4540,4515,2
|
|
20240613,111900,622560585,4545,4520,4545,4520,62
|
|
20240613,111800,622279120,4520,4520,4520,4520,0
|
|
20240613,111700,622279120,4520,4520,4520,4520,0
|
|
20240613,111600,622279120,4520,4525,4525,4520,413
|
|
20240613,111500,620412350,4530,4530,4530,4530,566
|
|
20240613,111400,617848370,4530,4530,4530,4530,0
|
|
20240613,111300,617848370,4530,4535,4535,4530,262
|
|
20240613,111200,616660315,4535,4535,4535,4530,21
|
|
20240613,111100,616565135,4545,4545,4545,4545,20
|
|
20240613,111000,616474235,4550,4545,4550,4545,1097
|
|
20240613,110900,611483980,4530,4550,4550,4530,436
|
|
20240613,110800,609504530,4555,4555,4555,4555,1000
|
|
20240613,110700,604949530,4540,4555,4555,4540,255
|
|
20240613,110600,603788230,4555,4555,4555,4555,6
|
|
20240613,110500,603760900,4555,4530,4555,4530,713
|
|
20240613,110400,600516545,4530,4530,4530,4530,6
|
|
20240613,110300,600489365,4530,4530,4530,4530,2
|
|
20240613,110200,600480305,4520,4520,4520,4520,337
|
|
20240613,110100,598957065,4520,4520,4520,4520,20
|
|
20240613,110000,598866665,4530,4530,4530,4530,271
|
|
20240613,105900,597639035,4530,4530,4530,4530,1
|
|
20240613,105800,597634505,4535,4535,4535,4535,0
|
|
20240613,105700,597634505,4535,4500,4535,4500,1812
|
|
20240613,105600,589445690,4500,4500,4500,4500,0
|
|
20240613,105500,589445690,4500,4500,4500,4500,1608
|
|
20240613,105400,582209690,4480,4490,4495,4480,99
|
|
20240613,105300,581764985,4480,4480,4480,4480,0
|
|
20240613,105200,581764985,4480,4480,4480,4480,0
|
|
20240613,105100,581764985,4480,4480,4480,4480,300
|
|
20240613,105000,580420985,4480,4475,4480,4475,462
|
|
20240613,104900,578351285,4475,4475,4475,4475,110
|
|
20240613,104800,577859035,4490,4495,4495,4490,128
|
|
20240613,104700,577284310,4495,4495,4495,4495,13
|
|
20240613,104600,577225875,4490,4485,4490,4485,500
|
|
20240613,104500,574980975,4485,4485,4485,4485,980
|
|
20240613,104400,570585675,4500,4500,4500,4500,1
|
|
20240613,104300,570581175,4500,4500,4500,4500,0
|
|
20240613,104200,570581175,4500,4500,4500,4500,81
|
|
20240613,104100,570216675,4500,4500,4500,4500,5
|
|
20240613,104000,570194175,4495,4490,4495,4490,2
|
|
20240613,103900,570185190,4490,4485,4490,4485,370
|
|
20240613,103800,568525720,4485,4485,4485,4485,1
|
|
20240613,103700,568521235,4475,4475,4475,4475,100
|
|
20240613,103600,568073735,4495,4495,4495,4495,0
|
|
20240613,103500,568073735,4495,4495,4495,4495,0
|
|
20240613,103400,568073735,4495,4495,4495,4495,0
|
|
20240613,103300,568073735,4495,4495,4495,4495,0
|
|
20240613,103200,568073735,4495,4495,4495,4495,10
|
|
20240613,103100,568028785,4500,4500,4500,4495,370
|
|
20240613,103000,566363805,4500,4500,4500,4500,1078
|
|
20240613,102900,561512805,4480,4480,4500,4480,5792
|
|
20240613,102800,535564445,4475,4475,4475,4475,74
|
|
20240613,102700,535233295,4475,4475,4475,4475,0
|
|
20240613,102600,535233295,4475,4475,4475,4475,20
|
|
20240613,102500,535143795,4475,4475,4475,4475,0
|
|
20240613,102400,535143795,4475,4475,4475,4475,0
|
|
20240613,102300,535143795,4475,4475,4475,4475,199
|
|
20240613,102200,534253270,4470,4470,4470,4470,18
|
|
20240613,102100,534172810,4470,4475,4475,4470,370
|
|
20240613,102000,532518905,4470,4470,4470,4470,0
|
|
20240613,101900,532518905,4470,4475,4475,4470,1331
|
|
20240613,101800,526567935,4475,4475,4475,4475,20
|
|
20240613,101700,526478435,4480,4480,4480,4480,0
|
|
20240613,101600,526478435,4480,4480,4480,4480,200
|
|
20240613,101500,525582435,4480,4480,4480,4480,140
|
|
20240613,101400,524955235,4475,4475,4475,4475,0
|
|
20240613,101300,524955235,4475,4475,4475,4475,667
|
|
20240613,101200,521970410,4475,4480,4480,4475,213
|
|
20240613,101100,521016935,4480,4480,4480,4480,100
|
|
20240613,101000,520568935,4480,4480,4480,4480,61
|
|
20240613,100900,520295655,4480,4480,4480,4480,0
|
|
20240613,100800,520295655,4480,4480,4480,4480,0
|
|
20240613,100700,520295655,4480,4480,4480,4480,195
|
|
20240613,100600,519422055,4480,4495,4495,4480,291
|
|
20240613,100500,518117775,4495,4495,4495,4495,0
|
|
20240613,100400,518117775,4495,4495,4495,4495,7
|
|
20240613,100300,518086310,4495,4495,4495,4495,5
|
|
20240613,100200,518063835,4495,4495,4495,4495,0
|
|
20240613,100100,518063835,4495,4495,4495,4495,1
|
|
20240613,100000,518059340,4495,4495,4495,4495,1889
|
|
20240613,095900,509568285,4495,4495,4495,4495,11
|
|
20240613,095800,509518840,4495,4495,4495,4495,2
|
|
20240613,095700,509509850,4495,4495,4495,4495,45
|
|
20240613,095600,509307575,4495,4495,4495,4495,16
|
|
20240613,095500,509235655,4495,4495,4495,4495,15
|
|
20240613,095400,509168230,4495,4495,4495,4495,214
|
|
20240613,095300,508206300,4495,4480,4495,4455,6102
|
|
20240613,095200,480936885,4475,4475,4475,4475,0
|
|
20240613,095100,480936885,4475,4475,4475,4475,557
|
|
20240613,095000,478444310,4475,4475,4475,4475,1028
|
|
20240613,094900,473844010,4475,4475,4475,4475,199
|
|
20240613,094800,472953485,4485,4485,4485,4485,0
|
|
20240613,094700,472953485,4485,4485,4485,4485,1
|
|
20240613,094600,472949000,4485,4485,4485,4485,200
|
|
20240613,094500,472052000,4485,4475,4485,4475,1654
|
|
20240613,094400,464643735,4455,4455,4455,4455,1042
|
|
20240613,094300,460001625,4455,4460,4460,4450,4805
|
|
20240613,094200,438571360,4460,4460,4460,4460,140
|
|
20240613,094100,437946960,4460,4460,4460,4460,55
|
|
20240613,094000,437701660,4460,4460,4460,4460,277
|
|
20240613,093900,436466240,4460,4460,4460,4460,111
|
|
20240613,093800,435971180,4460,4485,4485,4455,20015
|
|
20240613,093700,346511140,4485,4495,4495,4485,3062
|
|
20240613,093600,332762100,4500,4500,4500,4500,30
|
|
20240613,093500,332627100,4495,4495,4495,4495,123
|
|
20240613,093400,332074215,4495,4495,4495,4495,368
|
|
20240613,093300,330420055,4495,4500,4500,4495,502
|
|
20240613,093200,328161075,4490,4495,4495,4490,491
|
|
20240613,093100,325956235,4495,4500,4500,4495,865
|
|
20240613,093000,322064260,4500,4500,4510,4500,1038
|
|
20240613,092900,317393240,4505,4505,4505,4505,0
|
|
20240613,092800,317393240,4505,4525,4525,4505,1480
|
|
20240613,092700,310719650,4525,4525,4525,4525,3
|
|
20240613,092600,310706075,4505,4505,4505,4505,2
|
|
20240613,092500,310697065,4505,4515,4515,4505,584
|
|
20240613,092400,308065305,4515,4515,4515,4515,72
|
|
20240613,092300,307740225,4520,4520,4520,4520,2000
|
|
20240613,092200,298700225,4500,4500,4500,4495,173
|
|
20240613,092100,297921730,4495,4510,4510,4490,246
|
|
20240613,092000,296816585,4530,4525,4530,4485,703
|
|
20240613,091900,293657470,4525,4495,4525,4480,2001
|
|
20240613,091800,284685445,4500,4530,4530,4500,11455
|
|
20240613,091700,232984995,4530,4530,4530,4530,70
|
|
20240613,091600,232667895,4530,4535,4535,4530,1193
|
|
20240613,091500,227263085,4535,4535,4535,4535,92
|
|
20240613,091400,226845865,4540,4550,4550,4540,2883
|
|
20240613,091300,213730335,4555,4555,4555,4555,238
|
|
20240613,091200,212646245,4550,4560,4560,4530,4458
|
|
20240613,091100,192426970,4560,4595,4595,4560,1157
|
|
20240613,091000,187119030,4595,4565,4595,4560,19032
|
|
20240613,090900,100147520,4565,4540,4565,4535,1268
|
|
20240613,090800,94393200,4535,4535,4565,4535,683
|
|
20240613,090700,91295765,4535,4535,4535,4535,566
|
|
20240613,090600,88728955,4535,4565,4565,4535,1108
|
|
20240613,090500,83692695,4565,4530,4570,4530,2419
|
|
20240613,090400,72646365,4570,4600,4600,4535,5787
|
|
20240613,090300,46209055,4600,4600,4630,4585,2105
|
|
20240613,090200,36525505,4600,4560,4600,4560,3128
|
|
20240613,090100,22219075,4560,4500,4560,4500,593
|
|
20240613,090000,19533375,4485,4470,4485,4440,4368
|