755 lines
37 KiB
CSV
755 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,213200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,213100,2891265395,2470,2470,2470,2470,0
|
|
20240604,213000,2891265395,2470,2470,2470,2470,0
|
|
20240604,212900,2891265395,2470,2470,2470,2470,0
|
|
20240604,212800,2891265395,2470,2470,2470,2470,0
|
|
20240604,212700,2891265395,2470,2470,2470,2470,0
|
|
20240604,212600,2891265395,2470,2470,2470,2470,0
|
|
20240604,212500,2891265395,2470,2470,2470,2470,0
|
|
20240604,212400,2891265395,2470,2470,2470,2470,0
|
|
20240604,212300,2891265395,2470,2470,2470,2470,0
|
|
20240604,212200,2891265395,2470,2470,2470,2470,0
|
|
20240604,212100,2891265395,2470,2470,2470,2470,0
|
|
20240604,212000,2891265395,2470,2470,2470,2470,0
|
|
20240604,211900,2891265395,2470,2470,2470,2470,0
|
|
20240604,211800,2891265395,2470,2470,2470,2470,0
|
|
20240604,211700,2891265395,2470,2470,2470,2470,0
|
|
20240604,211600,2891265395,2470,2470,2470,2470,0
|
|
20240604,211500,2891265395,2470,2470,2470,2470,0
|
|
20240604,211400,2891265395,2470,2470,2470,2470,0
|
|
20240604,211300,2891265395,2470,2470,2470,2470,0
|
|
20240604,211200,2891265395,2470,2470,2470,2470,0
|
|
20240604,211100,2891265395,2470,2470,2470,2470,0
|
|
20240604,211000,2891265395,2470,2470,2470,2470,0
|
|
20240604,210900,2891265395,2470,2470,2470,2470,0
|
|
20240604,210800,2891265395,2470,2470,2470,2470,0
|
|
20240604,210700,2891265395,2470,2470,2470,2470,0
|
|
20240604,210600,2891265395,2470,2470,2470,2470,0
|
|
20240604,210500,2891265395,2470,2470,2470,2470,0
|
|
20240604,210400,2891265395,2470,2470,2470,2470,0
|
|
20240604,210300,2891265395,2470,2470,2470,2470,0
|
|
20240604,210200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,210100,2891265395,2470,2470,2470,2470,0
|
|
20240604,210000,2891265395,2470,2470,2470,2470,0
|
|
20240604,205900,2891265395,2470,2470,2470,2470,0
|
|
20240604,205800,2891265395,2470,2470,2470,2470,0
|
|
20240604,205700,2891265395,2470,2470,2470,2470,0
|
|
20240604,205600,2891265395,2470,2470,2470,2470,0
|
|
20240604,205500,2891265395,2470,2470,2470,2470,0
|
|
20240604,205400,2891265395,2470,2470,2470,2470,0
|
|
20240604,205300,2891265395,2470,2470,2470,2470,0
|
|
20240604,205200,2891265395,2470,2470,2470,2470,0
|
|
20240604,205100,2891265395,2470,2470,2470,2470,0
|
|
20240604,205000,2891265395,2470,2470,2470,2470,0
|
|
20240604,204900,2891265395,2470,2470,2470,2470,0
|
|
20240604,204800,2891265395,2470,2470,2470,2470,0
|
|
20240604,204700,2891265395,2470,2470,2470,2470,0
|
|
20240604,204600,2891265395,2470,2470,2470,2470,0
|
|
20240604,204500,2891265395,2470,2470,2470,2470,0
|
|
20240604,204400,2891265395,2470,2470,2470,2470,0
|
|
20240604,204300,2891265395,2470,2470,2470,2470,0
|
|
20240604,204200,2891265395,2470,2470,2470,2470,0
|
|
20240604,204100,2891265395,2470,2470,2470,2470,0
|
|
20240604,204000,2891265395,2470,2470,2470,2470,0
|
|
20240604,203900,2891265395,2470,2470,2470,2470,0
|
|
20240604,203800,2891265395,2470,2470,2470,2470,0
|
|
20240604,203700,2891265395,2470,2470,2470,2470,0
|
|
20240604,203600,2891265395,2470,2470,2470,2470,0
|
|
20240604,203500,2891265395,2470,2470,2470,2470,0
|
|
20240604,203400,2891265395,2470,2470,2470,2470,0
|
|
20240604,203300,2891265395,2470,2470,2470,2470,0
|
|
20240604,203200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,203100,2891265395,2470,2470,2470,2470,0
|
|
20240604,203000,2891265395,2470,2470,2470,2470,0
|
|
20240604,202900,2891265395,2470,2470,2470,2470,0
|
|
20240604,202800,2891265395,2470,2470,2470,2470,0
|
|
20240604,202700,2891265395,2470,2470,2470,2470,0
|
|
20240604,202600,2891265395,2470,2470,2470,2470,0
|
|
20240604,202500,2891265395,2470,2470,2470,2470,0
|
|
20240604,202400,2891265395,2470,2470,2470,2470,0
|
|
20240604,202300,2891265395,2470,2470,2470,2470,0
|
|
20240604,202200,2891265395,2470,2470,2470,2470,0
|
|
20240604,202100,2891265395,2470,2470,2470,2470,0
|
|
20240604,202000,2891265395,2470,2470,2470,2470,0
|
|
20240604,201900,2891265395,2470,2470,2470,2470,0
|
|
20240604,201800,2891265395,2470,2470,2470,2470,0
|
|
20240604,201700,2891265395,2470,2470,2470,2470,0
|
|
20240604,201600,2891265395,2470,2470,2470,2470,0
|
|
20240604,201500,2891265395,2470,2470,2470,2470,0
|
|
20240604,201400,2891265395,2470,2470,2470,2470,0
|
|
20240604,201300,2891265395,2470,2470,2470,2470,0
|
|
20240604,201200,2891265395,2470,2470,2470,2470,0
|
|
20240604,201100,2891265395,2470,2470,2470,2470,0
|
|
20240604,201000,2891265395,2470,2470,2470,2470,0
|
|
20240604,200900,2891265395,2470,2470,2470,2470,0
|
|
20240604,200800,2891265395,2470,2470,2470,2470,0
|
|
20240604,200700,2891265395,2470,2470,2470,2470,0
|
|
20240604,200600,2891265395,2470,2470,2470,2470,0
|
|
20240604,200500,2891265395,2470,2470,2470,2470,0
|
|
20240604,200400,2891265395,2470,2470,2470,2470,0
|
|
20240604,200300,2891265395,2470,2470,2470,2470,0
|
|
20240604,200200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,200100,2891265395,2470,2470,2470,2470,0
|
|
20240604,200000,2891265395,2470,2470,2470,2470,0
|
|
20240604,195900,2891265395,2470,2470,2470,2470,0
|
|
20240604,195800,2891265395,2470,2470,2470,2470,0
|
|
20240604,195700,2891265395,2470,2470,2470,2470,0
|
|
20240604,195600,2891265395,2470,2470,2470,2470,0
|
|
20240604,195500,2891265395,2470,2470,2470,2470,0
|
|
20240604,195400,2891265395,2470,2470,2470,2470,0
|
|
20240604,195300,2891265395,2470,2470,2470,2470,0
|
|
20240604,195200,2891265395,2470,2470,2470,2470,0
|
|
20240604,195100,2891265395,2470,2470,2470,2470,0
|
|
20240604,195000,2891265395,2470,2470,2470,2470,0
|
|
20240604,194900,2891265395,2470,2470,2470,2470,0
|
|
20240604,194800,2891265395,2470,2470,2470,2470,0
|
|
20240604,194700,2891265395,2470,2470,2470,2470,0
|
|
20240604,194600,2891265395,2470,2470,2470,2470,0
|
|
20240604,194500,2891265395,2470,2470,2470,2470,0
|
|
20240604,194400,2891265395,2470,2470,2470,2470,0
|
|
20240604,194300,2891265395,2470,2470,2470,2470,0
|
|
20240604,194200,2891265395,2470,2470,2470,2470,0
|
|
20240604,194100,2891265395,2470,2470,2470,2470,0
|
|
20240604,194000,2891265395,2470,2470,2470,2470,0
|
|
20240604,193900,2891265395,2470,2470,2470,2470,0
|
|
20240604,193800,2891265395,2470,2470,2470,2470,0
|
|
20240604,193700,2891265395,2470,2470,2470,2470,0
|
|
20240604,193600,2891265395,2470,2470,2470,2470,0
|
|
20240604,193500,2891265395,2470,2470,2470,2470,0
|
|
20240604,193400,2891265395,2470,2470,2470,2470,0
|
|
20240604,193300,2891265395,2470,2470,2470,2470,0
|
|
20240604,193200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,193100,2891265395,2470,2470,2470,2470,0
|
|
20240604,193000,2891265395,2470,2470,2470,2470,0
|
|
20240604,192900,2891265395,2470,2470,2470,2470,0
|
|
20240604,192800,2891265395,2470,2470,2470,2470,0
|
|
20240604,192700,2891265395,2470,2470,2470,2470,0
|
|
20240604,192600,2891265395,2470,2470,2470,2470,0
|
|
20240604,192500,2891265395,2470,2470,2470,2470,0
|
|
20240604,192400,2891265395,2470,2470,2470,2470,0
|
|
20240604,192300,2891265395,2470,2470,2470,2470,0
|
|
20240604,192200,2891265395,2470,2470,2470,2470,0
|
|
20240604,192100,2891265395,2470,2470,2470,2470,0
|
|
20240604,192000,2891265395,2470,2470,2470,2470,0
|
|
20240604,191900,2891265395,2470,2470,2470,2470,0
|
|
20240604,191800,2891265395,2470,2470,2470,2470,0
|
|
20240604,191700,2891265395,2470,2470,2470,2470,0
|
|
20240604,191600,2891265395,2470,2470,2470,2470,0
|
|
20240604,191500,2891265395,2470,2470,2470,2470,0
|
|
20240604,191400,2891265395,2470,2470,2470,2470,0
|
|
20240604,191300,2891265395,2470,2470,2470,2470,0
|
|
20240604,191200,2891265395,2470,2470,2470,2470,0
|
|
20240604,191100,2891265395,2470,2470,2470,2470,0
|
|
20240604,191000,2891265395,2470,2470,2470,2470,0
|
|
20240604,190900,2891265395,2470,2470,2470,2470,0
|
|
20240604,190800,2891265395,2470,2470,2470,2470,0
|
|
20240604,190700,2891265395,2470,2470,2470,2470,0
|
|
20240604,190600,2891265395,2470,2470,2470,2470,0
|
|
20240604,190500,2891265395,2470,2470,2470,2470,0
|
|
20240604,190400,2891265395,2470,2470,2470,2470,0
|
|
20240604,190300,2891265395,2470,2470,2470,2470,0
|
|
20240604,190200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,190100,2891265395,2470,2470,2470,2470,0
|
|
20240604,190000,2891265395,2470,2470,2470,2470,0
|
|
20240604,185900,2891265395,2470,2470,2470,2470,0
|
|
20240604,185800,2891265395,2470,2470,2470,2470,0
|
|
20240604,185700,2891265395,2470,2470,2470,2470,0
|
|
20240604,185600,2891265395,2470,2470,2470,2470,0
|
|
20240604,185500,2891265395,2470,2470,2470,2470,0
|
|
20240604,185400,2891265395,2470,2470,2470,2470,0
|
|
20240604,185300,2891265395,2470,2470,2470,2470,0
|
|
20240604,185200,2891265395,2470,2470,2470,2470,0
|
|
20240604,185100,2891265395,2470,2470,2470,2470,0
|
|
20240604,185000,2891265395,2470,2470,2470,2470,0
|
|
20240604,184900,2891265395,2470,2470,2470,2470,0
|
|
20240604,184800,2891265395,2470,2470,2470,2470,0
|
|
20240604,184700,2891265395,2470,2470,2470,2470,0
|
|
20240604,184600,2891265395,2470,2470,2470,2470,0
|
|
20240604,184500,2891265395,2470,2470,2470,2470,0
|
|
20240604,184400,2891265395,2470,2470,2470,2470,0
|
|
20240604,184300,2891265395,2470,2470,2470,2470,0
|
|
20240604,184200,2891265395,2470,2470,2470,2470,0
|
|
20240604,184100,2891265395,2470,2470,2470,2470,0
|
|
20240604,184000,2891265395,2470,2470,2470,2470,0
|
|
20240604,183900,2891265395,2470,2470,2470,2470,0
|
|
20240604,183800,2891265395,2470,2470,2470,2470,0
|
|
20240604,183700,2891265395,2470,2470,2470,2470,0
|
|
20240604,183600,2891265395,2470,2470,2470,2470,0
|
|
20240604,183500,2891265395,2470,2470,2470,2470,0
|
|
20240604,183400,2891265395,2470,2470,2470,2470,0
|
|
20240604,183300,2891265395,2470,2470,2470,2470,0
|
|
20240604,183200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,183100,2891265395,2470,2470,2470,2470,0
|
|
20240604,183000,2891265395,2470,2470,2470,2470,0
|
|
20240604,182900,2891265395,2470,2470,2470,2470,0
|
|
20240604,182800,2891265395,2470,2470,2470,2470,0
|
|
20240604,182700,2891265395,2470,2470,2470,2470,0
|
|
20240604,182600,2891265395,2470,2470,2470,2470,0
|
|
20240604,182500,2891265395,2470,2470,2470,2470,0
|
|
20240604,182400,2891265395,2470,2470,2470,2470,0
|
|
20240604,182300,2891265395,2470,2470,2470,2470,0
|
|
20240604,182200,2891265395,2470,2470,2470,2470,0
|
|
20240604,182100,2891265395,2470,2470,2470,2470,0
|
|
20240604,182000,2891265395,2470,2470,2470,2470,0
|
|
20240604,181900,2891265395,2470,2470,2470,2470,0
|
|
20240604,181800,2891265395,2470,2470,2470,2470,0
|
|
20240604,181700,2891265395,2470,2470,2470,2470,0
|
|
20240604,181600,2891265395,2470,2470,2470,2470,0
|
|
20240604,181500,2891265395,2470,2470,2470,2470,0
|
|
20240604,181400,2891265395,2470,2470,2470,2470,0
|
|
20240604,181300,2891265395,2470,2470,2470,2470,0
|
|
20240604,181200,2891265395,2470,2470,2470,2470,0
|
|
20240604,181100,2891265395,2470,2470,2470,2470,0
|
|
20240604,181000,2891265395,2470,2470,2470,2470,0
|
|
20240604,180900,2891265395,2470,2470,2470,2470,0
|
|
20240604,180800,2891265395,2470,2470,2470,2470,0
|
|
20240604,180700,2891265395,2470,2470,2470,2470,0
|
|
20240604,180600,2891265395,2470,2470,2470,2470,0
|
|
20240604,180500,2891265395,2470,2470,2470,2470,0
|
|
20240604,180400,2891265395,2470,2470,2470,2470,0
|
|
20240604,180300,2891265395,2470,2470,2470,2470,0
|
|
20240604,180200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,180100,2891265395,2470,2470,2470,2470,0
|
|
20240604,180000,2891265395,2470,2470,2470,2470,0
|
|
20240604,175900,2891265395,2470,2470,2470,2470,0
|
|
20240604,175800,2891265395,2470,2470,2470,2470,0
|
|
20240604,175700,2891265395,2470,2470,2470,2470,0
|
|
20240604,175600,2891265395,2470,2470,2470,2470,0
|
|
20240604,175500,2891265395,2470,2470,2470,2470,0
|
|
20240604,175400,2891265395,2470,2470,2470,2470,0
|
|
20240604,175300,2891265395,2470,2470,2470,2470,0
|
|
20240604,175200,2891265395,2470,2470,2470,2470,0
|
|
20240604,175100,2891265395,2470,2470,2470,2470,0
|
|
20240604,175000,2891265395,2470,2470,2470,2470,0
|
|
20240604,174900,2891265395,2470,2470,2470,2470,0
|
|
20240604,174800,2891265395,2470,2470,2470,2470,0
|
|
20240604,174700,2891265395,2470,2470,2470,2470,0
|
|
20240604,174600,2891265395,2470,2470,2470,2470,0
|
|
20240604,174500,2891265395,2470,2470,2470,2470,0
|
|
20240604,174400,2891265395,2470,2470,2470,2470,0
|
|
20240604,174300,2891265395,2470,2470,2470,2470,0
|
|
20240604,174200,2891265395,2470,2470,2470,2470,0
|
|
20240604,174100,2891265395,2470,2470,2470,2470,0
|
|
20240604,174000,2891265395,2470,2470,2470,2470,0
|
|
20240604,173900,2891265395,2470,2470,2470,2470,0
|
|
20240604,173800,2891265395,2470,2470,2470,2470,0
|
|
20240604,173700,2891265395,2470,2470,2470,2470,0
|
|
20240604,173600,2891265395,2470,2470,2470,2470,0
|
|
20240604,173500,2891265395,2470,2470,2470,2470,0
|
|
20240604,173400,2891265395,2470,2470,2470,2470,0
|
|
20240604,173300,2891265395,2470,2470,2470,2470,0
|
|
20240604,173200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,173100,2891265395,2470,2470,2470,2470,0
|
|
20240604,173000,2891265395,2470,2470,2470,2470,0
|
|
20240604,172900,2891265395,2470,2470,2470,2470,0
|
|
20240604,172800,2891265395,2470,2470,2470,2470,0
|
|
20240604,172700,2891265395,2470,2470,2470,2470,0
|
|
20240604,172600,2891265395,2470,2470,2470,2470,0
|
|
20240604,172500,2891265395,2470,2470,2470,2470,0
|
|
20240604,172400,2891265395,2470,2470,2470,2470,0
|
|
20240604,172300,2891265395,2470,2470,2470,2470,0
|
|
20240604,172200,2891265395,2470,2470,2470,2470,0
|
|
20240604,172100,2891265395,2470,2470,2470,2470,0
|
|
20240604,172000,2891265395,2470,2470,2470,2470,0
|
|
20240604,171900,2891265395,2470,2470,2470,2470,0
|
|
20240604,171800,2891265395,2470,2470,2470,2470,0
|
|
20240604,171700,2891265395,2470,2470,2470,2470,0
|
|
20240604,171600,2891265395,2470,2470,2470,2470,0
|
|
20240604,171500,2891265395,2470,2470,2470,2470,0
|
|
20240604,171400,2891265395,2470,2470,2470,2470,0
|
|
20240604,171300,2891265395,2470,2470,2470,2470,0
|
|
20240604,171200,2891265395,2470,2470,2470,2470,0
|
|
20240604,171100,2891265395,2470,2470,2470,2470,0
|
|
20240604,171000,2891265395,2470,2470,2470,2470,0
|
|
20240604,170900,2891265395,2470,2470,2470,2470,0
|
|
20240604,170800,2891265395,2470,2470,2470,2470,0
|
|
20240604,170700,2891265395,2470,2470,2470,2470,0
|
|
20240604,170600,2891265395,2470,2470,2470,2470,0
|
|
20240604,170500,2891265395,2470,2470,2470,2470,0
|
|
20240604,170400,2891265395,2470,2470,2470,2470,0
|
|
20240604,170300,2891265395,2470,2470,2470,2470,0
|
|
20240604,170200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,170100,2891265395,2470,2470,2470,2470,0
|
|
20240604,170000,2891265395,2470,2470,2470,2470,0
|
|
20240604,165900,2891265395,2470,2470,2470,2470,0
|
|
20240604,165800,2891265395,2470,2470,2470,2470,0
|
|
20240604,165700,2891265395,2470,2470,2470,2470,0
|
|
20240604,165600,2891265395,2470,2470,2470,2470,0
|
|
20240604,165500,2891265395,2470,2470,2470,2470,0
|
|
20240604,165400,2891265395,2470,2470,2470,2470,0
|
|
20240604,165300,2891265395,2470,2470,2470,2470,0
|
|
20240604,165200,2891265395,2470,2470,2470,2470,0
|
|
20240604,165100,2891265395,2470,2470,2470,2470,0
|
|
20240604,165000,2891265395,2470,2470,2470,2470,0
|
|
20240604,164900,2891265395,2470,2470,2470,2470,0
|
|
20240604,164800,2891265395,2470,2470,2470,2470,0
|
|
20240604,164700,2891265395,2470,2470,2470,2470,0
|
|
20240604,164600,2891265395,2470,2470,2470,2470,0
|
|
20240604,164500,2891265395,2470,2470,2470,2470,0
|
|
20240604,164400,2891265395,2470,2470,2470,2470,0
|
|
20240604,164300,2891265395,2470,2470,2470,2470,0
|
|
20240604,164200,2891265395,2470,2470,2470,2470,0
|
|
20240604,164100,2891265395,2470,2470,2470,2470,0
|
|
20240604,164000,2891265395,2470,2470,2470,2470,0
|
|
20240604,163900,2891265395,2470,2470,2470,2470,0
|
|
20240604,163800,2891265395,2470,2470,2470,2470,0
|
|
20240604,163700,2891265395,2470,2470,2470,2470,0
|
|
20240604,163600,2891265395,2470,2470,2470,2470,0
|
|
20240604,163500,2891265395,2470,2470,2470,2470,0
|
|
20240604,163400,2891265395,2470,2470,2470,2470,0
|
|
20240604,163300,2891265395,2470,2470,2470,2470,0
|
|
20240604,163200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,163100,2891265395,2470,2470,2470,2470,0
|
|
20240604,163000,2891265395,2470,2470,2470,2470,0
|
|
20240604,162900,2891265395,2470,2470,2470,2470,0
|
|
20240604,162800,2891265395,2470,2470,2470,2470,0
|
|
20240604,162700,2891265395,2470,2470,2470,2470,0
|
|
20240604,162600,2891265395,2470,2470,2470,2470,0
|
|
20240604,162500,2891265395,2470,2470,2470,2470,0
|
|
20240604,162400,2891265395,2470,2470,2470,2470,0
|
|
20240604,162300,2891265395,2470,2470,2470,2470,0
|
|
20240604,162200,2891265395,2470,2470,2470,2470,0
|
|
20240604,162100,2891265395,2470,2470,2470,2470,0
|
|
20240604,162000,2891265395,2470,2470,2470,2470,0
|
|
20240604,161900,2891265395,2470,2470,2470,2470,0
|
|
20240604,161800,2891265395,2470,2470,2470,2470,0
|
|
20240604,161700,2891265395,2470,2470,2470,2470,0
|
|
20240604,161600,2891265395,2470,2470,2470,2470,0
|
|
20240604,161500,2891265395,2470,2470,2470,2470,0
|
|
20240604,161400,2891265395,2470,2470,2470,2470,0
|
|
20240604,161300,2891265395,2470,2470,2470,2470,0
|
|
20240604,161200,2891265395,2470,2470,2470,2470,0
|
|
20240604,161100,2891265395,2470,2470,2470,2470,0
|
|
20240604,161000,2891265395,2470,2470,2470,2470,0
|
|
20240604,160900,2891265395,2470,2470,2470,2470,0
|
|
20240604,160800,2891265395,2470,2470,2470,2470,0
|
|
20240604,160700,2891265395,2470,2470,2470,2470,0
|
|
20240604,160600,2891265395,2470,2470,2470,2470,0
|
|
20240604,160500,2891265395,2470,2470,2470,2470,0
|
|
20240604,160400,2891265395,2470,2470,2470,2470,0
|
|
20240604,160300,2891265395,2470,2470,2470,2470,0
|
|
20240604,160200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,160100,2891265395,2470,2470,2470,2470,0
|
|
20240604,160000,2891265395,2470,2470,2470,2470,0
|
|
20240604,155900,2891265395,2470,2470,2470,2470,0
|
|
20240604,155800,2891265395,2470,2470,2470,2470,0
|
|
20240604,155700,2891265395,2470,2470,2470,2470,0
|
|
20240604,155600,2891265395,2470,2470,2470,2470,0
|
|
20240604,155500,2891265395,2470,2470,2470,2470,0
|
|
20240604,155400,2891265395,2470,2470,2470,2470,0
|
|
20240604,155300,2891265395,2470,2470,2470,2470,0
|
|
20240604,155200,2891265395,2470,2470,2470,2470,0
|
|
20240604,155100,2891265395,2470,2470,2470,2470,0
|
|
20240604,155000,2891265395,2470,2470,2470,2470,0
|
|
20240604,154900,2891265395,2470,2470,2470,2470,0
|
|
20240604,154800,2891265395,2470,2470,2470,2470,0
|
|
20240604,154700,2891265395,2470,2470,2470,2470,0
|
|
20240604,154600,2891265395,2470,2470,2470,2470,0
|
|
20240604,154500,2891265395,2470,2470,2470,2470,0
|
|
20240604,154400,2891265395,2470,2470,2470,2470,0
|
|
20240604,154300,2891265395,2470,2470,2470,2470,0
|
|
20240604,154200,2891265395,2470,2470,2470,2470,0
|
|
20240604,154100,2891265395,2470,2470,2470,2470,0
|
|
20240604,154000,2891265395,2470,2470,2470,2470,0
|
|
20240604,153900,2891265395,2470,2470,2470,2470,0
|
|
20240604,153800,2891265395,2470,2470,2470,2470,0
|
|
20240604,153700,2891265395,2470,2470,2470,2470,0
|
|
20240604,153600,2891265395,2470,2470,2470,2470,0
|
|
20240604,153500,2891265395,2470,2470,2470,2470,0
|
|
20240604,153400,2891265395,2470,2470,2470,2470,0
|
|
20240604,153300,2891265395,2470,2470,2470,2470,0
|
|
20240604,153200,2891265395,2470,2470,2470,2470,17815
|
|
20240604,153100,2891265395,2470,2470,2470,2470,0
|
|
20240604,153000,2891265395,2470,2470,2470,2470,17815
|
|
20240604,152900,2847262345,2450,2450,2450,2450,0
|
|
20240604,152800,2847262345,2450,2450,2450,2450,0
|
|
20240604,152700,2847262345,2450,2450,2450,2450,0
|
|
20240604,152600,2847262345,2450,2450,2450,2450,0
|
|
20240604,152500,2847262345,2450,2450,2450,2450,0
|
|
20240604,152400,2847262345,2450,2450,2450,2450,0
|
|
20240604,152300,2847262345,2450,2450,2450,2450,0
|
|
20240604,152200,2847262345,2450,2450,2450,2450,0
|
|
20240604,152100,2847262345,2450,2450,2450,2450,0
|
|
20240604,152000,2847262345,2450,2450,2450,2450,0
|
|
20240604,151900,2847262345,2450,2455,2460,2450,6325
|
|
20240604,151800,2831739210,2455,2445,2455,2440,2189
|
|
20240604,151700,2826377175,2445,2445,2450,2445,4058
|
|
20240604,151600,2816454955,2445,2450,2450,2445,5628
|
|
20240604,151500,2802694475,2450,2445,2450,2445,765
|
|
20240604,151400,2800823950,2445,2450,2450,2440,2388
|
|
20240604,151300,2794988500,2445,2450,2450,2440,7385
|
|
20240604,151200,2776958475,2450,2450,2450,2450,60
|
|
20240604,151100,2776811475,2450,2445,2450,2440,2530
|
|
20240604,151000,2770624625,2445,2440,2445,2440,225
|
|
20240604,150900,2770075590,2445,2440,2445,2440,568
|
|
20240604,150800,2768688580,2445,2435,2445,2435,296
|
|
20240604,150700,2767965060,2445,2440,2445,2435,6762
|
|
20240604,150600,2751479010,2440,2435,2440,2430,247
|
|
20240604,150500,2750877730,2435,2440,2440,2430,4581
|
|
20240604,150400,2739729295,2440,2435,2445,2435,2658
|
|
20240604,150300,2733255315,2440,2440,2440,2440,2
|
|
20240604,150200,2733250435,2440,2440,2445,2435,4951
|
|
20240604,150100,2721194585,2445,2440,2445,2440,3059
|
|
20240604,150000,2713715350,2440,2440,2440,2440,2476
|
|
20240604,145900,2707673910,2440,2435,2440,2430,3565
|
|
20240604,145800,2698987460,2435,2435,2435,2435,2941
|
|
20240604,145700,2691826125,2430,2430,2435,2430,2136
|
|
20240604,145600,2686634895,2430,2430,2435,2430,1444
|
|
20240604,145500,2683125955,2430,2430,2430,2425,3321
|
|
20240604,145400,2675063295,2430,2435,2435,2425,3269
|
|
20240604,145300,2667114340,2435,2440,2440,2430,4066
|
|
20240604,145200,2657220880,2435,2435,2440,2435,2435
|
|
20240604,145100,2651286650,2435,2435,2435,2435,2708
|
|
20240604,145000,2644692670,2435,2435,2435,2435,3
|
|
20240604,144900,2644685365,2430,2435,2435,2430,923
|
|
20240604,144800,2642440360,2435,2430,2435,2430,981
|
|
20240604,144700,2640056470,2430,2425,2435,2425,11334
|
|
20240604,144600,2612486615,2420,2425,2425,2415,19145
|
|
20240604,144500,2566152220,2425,2420,2425,2415,1063
|
|
20240604,144400,2563579750,2415,2420,2420,2415,3555
|
|
20240604,144300,2554990980,2415,2420,2420,2415,6350
|
|
20240604,144200,2539628980,2420,2420,2420,2415,4112
|
|
20240604,144100,2529682940,2420,2415,2420,2415,2173
|
|
20240604,144000,2524430395,2415,2410,2420,2410,5322
|
|
20240604,143900,2511586150,2410,2420,2420,2405,16482
|
|
20240604,143800,2471856865,2420,2415,2420,2405,25456
|
|
20240604,143700,2410482180,2415,2420,2420,2415,3538
|
|
20240604,143600,2401932540,2415,2425,2430,2415,26335
|
|
20240604,143500,2338228030,2425,2430,2430,2425,4590
|
|
20240604,143400,2327090060,2430,2430,2440,2425,5045
|
|
20240604,143300,2314850960,2440,2440,2440,2430,7900
|
|
20240604,143200,2295637475,2440,2445,2445,2440,1155
|
|
20240604,143100,2292815705,2445,2450,2450,2440,1112
|
|
20240604,143000,2290101125,2450,2445,2450,2445,10
|
|
20240604,142900,2290076665,2445,2445,2445,2445,760
|
|
20240604,142800,2288218465,2445,2440,2445,2435,6990
|
|
20240604,142700,2271157465,2435,2435,2435,2435,1393
|
|
20240604,142600,2267765510,2440,2435,2440,2435,1216
|
|
20240604,142500,2264799320,2440,2440,2440,2440,1314
|
|
20240604,142400,2261593160,2440,2450,2450,2430,36393
|
|
20240604,142300,2172798775,2455,2450,2455,2450,1571
|
|
20240604,142200,2168949770,2450,2455,2460,2450,1992
|
|
20240604,142100,2164068985,2455,2455,2455,2455,15
|
|
20240604,142000,2164032160,2455,2455,2455,2450,632
|
|
20240604,141900,2162482915,2460,2455,2460,2450,3306
|
|
20240604,141800,2154376325,2460,2455,2460,2455,126
|
|
20240604,141700,2154066370,2460,2455,2460,2450,341
|
|
20240604,141600,2153230070,2455,2460,2460,2455,449
|
|
20240604,141500,2152127745,2460,2470,2470,2460,177
|
|
20240604,141400,2151692205,2455,2455,2460,2455,1447
|
|
20240604,141300,2148139750,2455,2465,2465,2455,1431
|
|
20240604,141200,2144620395,2465,2470,2470,2465,2595
|
|
20240604,141100,2138223695,2475,2470,2475,2470,476
|
|
20240604,141000,2137047970,2470,2470,2470,2470,100
|
|
20240604,140900,2136800970,2470,2470,2470,2470,2
|
|
20240604,140800,2136796030,2470,2475,2475,2470,5603
|
|
20240604,140700,2122954020,2475,2475,2475,2475,222
|
|
20240604,140600,2122404570,2470,2470,2470,2470,1513
|
|
20240604,140500,2118667460,2480,2475,2480,2475,923
|
|
20240604,140400,2116379920,2475,2470,2475,2465,578
|
|
20240604,140300,2114952195,2470,2470,2470,2470,20
|
|
20240604,140200,2114902795,2460,2465,2465,2460,475
|
|
20240604,140100,2113732060,2465,2470,2470,2465,115
|
|
20240604,140000,2113448315,2470,2465,2470,2460,6808
|
|
20240604,135900,2096666690,2465,2465,2465,2465,0
|
|
20240604,135800,2096666690,2465,2460,2465,2455,4063
|
|
20240604,135700,2086672395,2455,2455,2460,2455,4163
|
|
20240604,135600,2076452220,2460,2455,2460,2455,1908
|
|
20240604,135500,2071768040,2455,2460,2460,2455,1274
|
|
20240604,135400,2068640365,2460,2455,2460,2455,29
|
|
20240604,135300,2068569125,2460,2460,2460,2460,109
|
|
20240604,135200,2068300985,2455,2465,2465,2455,35
|
|
20240604,135100,2068215045,2455,2460,2465,2450,12672
|
|
20240604,135000,2037107970,2460,2465,2465,2460,2313
|
|
20240604,134900,2031407425,2470,2470,2470,2470,8
|
|
20240604,134800,2031387665,2465,2465,2465,2465,196
|
|
20240604,134700,2030904525,2470,2465,2470,2465,466
|
|
20240604,134600,2029753510,2470,2470,2470,2470,304
|
|
20240604,134500,2029002630,2470,2475,2475,2465,402
|
|
20240604,134400,2028009590,2475,2475,2475,2475,8
|
|
20240604,134300,2027989790,2470,2470,2470,2470,930
|
|
20240604,134200,2025692690,2475,2475,2475,2475,8
|
|
20240604,134100,2025672890,2475,2475,2475,2475,20
|
|
20240604,134000,2025623390,2475,2470,2475,2470,101
|
|
20240604,133900,2025373875,2475,2475,2475,2475,8
|
|
20240604,133800,2025354075,2470,2470,2470,2470,0
|
|
20240604,133700,2025354075,2470,2470,2470,2470,658
|
|
20240604,133600,2023728815,2470,2470,2470,2470,47
|
|
20240604,133500,2023612725,2470,2465,2470,2460,1639
|
|
20240604,133400,2019579845,2465,2470,2470,2465,1653
|
|
20240604,133300,2015505160,2465,2465,2470,2465,909
|
|
20240604,133200,2013264440,2470,2470,2470,2470,8
|
|
20240604,133100,2013244680,2470,2470,2470,2470,151
|
|
20240604,133000,2012871710,2470,2470,2470,2460,7909
|
|
20240604,132900,1993380470,2470,2470,2470,2465,545
|
|
20240604,132800,1992035570,2470,2470,2475,2470,1729
|
|
20240604,132700,1987764900,2475,2475,2475,2475,10
|
|
20240604,132600,1987740150,2475,2475,2475,2475,53
|
|
20240604,132500,1987608975,2480,2480,2480,2470,1034
|
|
20240604,132400,1985054455,2475,2470,2480,2470,2054
|
|
20240604,132300,1979968820,2480,2480,2480,2475,14
|
|
20240604,132200,1979934105,2480,2475,2480,2475,995
|
|
20240604,132100,1977471425,2475,2480,2485,2475,1531
|
|
20240604,132000,1973682035,2480,2485,2485,2475,1260
|
|
20240604,131900,1970557540,2490,2475,2490,2475,16989
|
|
20240604,131800,1928426380,2475,2475,2475,2475,1592
|
|
20240604,131700,1924486180,2475,2475,2475,2470,3345
|
|
20240604,131600,1916207360,2475,2470,2475,2470,1018
|
|
20240604,131500,1913692810,2475,2470,2475,2470,2417
|
|
20240604,131400,1907716625,2470,2465,2475,2465,8752
|
|
20240604,131300,1886099395,2465,2465,2465,2465,170
|
|
20240604,131200,1885680345,2460,2460,2460,2460,0
|
|
20240604,131100,1885680345,2460,2460,2470,2460,1665
|
|
20240604,131000,1881582285,2465,2465,2465,2465,31
|
|
20240604,130900,1881505870,2470,2470,2470,2470,13
|
|
20240604,130800,1881473760,2465,2470,2470,2465,51
|
|
20240604,130700,1881348005,2470,2465,2470,2465,102
|
|
20240604,130600,1881096565,2470,2465,2470,2465,781
|
|
20240604,130500,1879171360,2465,2465,2465,2460,298
|
|
20240604,130400,1878437415,2465,2460,2465,2460,264
|
|
20240604,130300,1877787925,2465,2465,2465,2465,0
|
|
20240604,130200,1877787925,2465,2465,2465,2460,1255
|
|
20240604,130100,1874700485,2465,2470,2470,2465,218
|
|
20240604,130000,1874163075,2465,2465,2470,2465,13468
|
|
20240604,125900,1840964450,2465,2465,2465,2460,668
|
|
20240604,125800,1839320995,2460,2465,2470,2460,623
|
|
20240604,125700,1837788295,2465,2465,2465,2465,3034
|
|
20240604,125600,1830309485,2465,2465,2465,2465,300
|
|
20240604,125500,1829569985,2465,2455,2465,2455,198
|
|
20240604,125400,1829083815,2465,2465,2465,2465,8
|
|
20240604,125300,1829064095,2465,2455,2465,2455,632
|
|
20240604,125200,1827512395,2455,2465,2465,2455,113
|
|
20240604,125100,1827234410,2460,2460,2460,2450,3604
|
|
20240604,125000,1818368580,2450,2455,2460,2450,4203
|
|
20240604,124900,1808051170,2455,2455,2455,2455,25
|
|
20240604,124800,1807989795,2455,2450,2455,2445,7828
|
|
20240604,124700,1788845290,2450,2455,2455,2450,279
|
|
20240604,124600,1788161700,2455,2455,2455,2455,2
|
|
20240604,124500,1788156790,2455,2455,2455,2455,130
|
|
20240604,124400,1787837640,2445,2450,2450,2445,1179
|
|
20240604,124300,1784953310,2455,2455,2455,2455,9
|
|
20240604,124200,1784931215,2455,2460,2460,2445,21
|
|
20240604,124100,1784879635,2445,2445,2460,2445,10
|
|
20240604,124000,1784855155,2445,2455,2460,2445,3519
|
|
20240604,123900,1776243295,2455,2450,2455,2450,785
|
|
20240604,123800,1774316520,2455,2450,2455,2445,2006
|
|
20240604,123700,1769409635,2450,2445,2450,2440,2510
|
|
20240604,123600,1763267470,2445,2450,2450,2440,9591
|
|
20240604,123500,1739827480,2450,2455,2455,2450,16283
|
|
20240604,123400,1699933290,2455,2465,2465,2455,1331
|
|
20240604,123300,1696665675,2455,2460,2465,2455,6232
|
|
20240604,123200,1681364000,2460,2460,2460,2460,1196
|
|
20240604,123100,1678421840,2465,2460,2465,2460,2866
|
|
20240604,123000,1671371165,2460,2460,2465,2460,2529
|
|
20240604,122900,1665149315,2465,2465,2465,2465,8
|
|
20240604,122800,1665129595,2455,2465,2465,2455,219
|
|
20240604,122700,1664591860,2460,2470,2470,2460,1547
|
|
20240604,122600,1660785870,2470,2470,2470,2470,138
|
|
20240604,122500,1660445010,2470,2470,2470,2470,0
|
|
20240604,122400,1660445010,2470,2470,2470,2455,356
|
|
20240604,122300,1659569335,2470,2470,2470,2455,2595
|
|
20240604,122200,1653192755,2470,2470,2470,2460,230
|
|
20240604,122100,1652624720,2470,2460,2470,2455,7441
|
|
20240604,122000,1634316410,2465,2465,2465,2465,206
|
|
20240604,121900,1633808620,2465,2465,2465,2460,1125
|
|
20240604,121800,1631035500,2465,2465,2465,2465,5
|
|
20240604,121700,1631023175,2465,2465,2470,2465,4818
|
|
20240604,121600,1619146765,2465,2475,2475,2465,1339
|
|
20240604,121500,1615846050,2470,2475,2475,2470,1989
|
|
20240604,121400,1610933060,2475,2470,2475,2470,588
|
|
20240604,121300,1609478060,2475,2470,2475,2470,6
|
|
20240604,121200,1609463215,2470,2470,2475,2470,1301
|
|
20240604,121100,1606249625,2470,2475,2475,2470,2749
|
|
20240604,121000,1599457525,2475,2470,2475,2470,6052
|
|
20240604,120900,1584509020,2475,2475,2475,2475,1015
|
|
20240604,120800,1581996895,2475,2470,2475,2470,2255
|
|
20240604,120700,1576427020,2475,2475,2475,2475,28
|
|
20240604,120600,1576357720,2475,2470,2475,2465,515
|
|
20240604,120500,1575088085,2470,2470,2470,2470,779
|
|
20240604,120400,1573163955,2470,2470,2470,2470,5
|
|
20240604,120300,1573151605,2470,2470,2470,2465,2221
|
|
20240604,120200,1567668240,2465,2470,2470,2465,694
|
|
20240604,120100,1565955070,2470,2470,2470,2470,0
|
|
20240604,120000,1565955070,2470,2465,2470,2465,766
|
|
20240604,115900,1564066230,2465,2460,2465,2460,2500
|
|
20240604,115800,1557913335,2465,2460,2465,2460,1113
|
|
20240604,115700,1555175315,2460,2465,2465,2460,814
|
|
20240604,115600,1553171305,2460,2480,2480,2460,10450
|
|
20240604,115500,1527396075,2480,2475,2480,2475,6722
|
|
20240604,115400,1510727110,2475,2470,2475,2470,5301
|
|
20240604,115300,1497608635,2475,2475,2475,2475,8
|
|
20240604,115200,1497588835,2475,2475,2475,2475,0
|
|
20240604,115100,1497588835,2475,2470,2475,2470,1009
|
|
20240604,115000,1495096600,2470,2470,2470,2465,662
|
|
20240604,114900,1493462215,2470,2470,2470,2470,16
|
|
20240604,114800,1493422695,2470,2470,2470,2470,31
|
|
20240604,114700,1493346125,2470,2470,2470,2470,434
|
|
20240604,114600,1492274145,2470,2470,2470,2470,2813
|
|
20240604,114500,1485326035,2470,2460,2470,2460,3084
|
|
20240604,114400,1477728240,2460,2465,2465,2460,24
|
|
20240604,114300,1477669085,2465,2470,2470,2460,5673
|
|
20240604,114200,1463709980,2470,2470,2470,2470,1203
|
|
20240604,114100,1460738570,2470,2460,2470,2460,1340
|
|
20240604,114000,1457433075,2465,2465,2465,2465,3060
|
|
20240604,113900,1449890175,2465,2470,2470,2465,58
|
|
20240604,113800,1449747165,2470,2460,2470,2460,2060
|
|
20240604,113700,1444662005,2470,2465,2470,2460,507
|
|
20240604,113600,1443414605,2465,2470,2470,2465,48
|
|
20240604,113500,1443296245,2475,2465,2475,2460,3810
|
|
20240604,113400,1433895895,2460,2465,2465,2460,11
|
|
20240604,113300,1433868790,2465,2465,2465,2460,62
|
|
20240604,113200,1433715975,2460,2465,2465,2460,2464
|
|
20240604,113100,1427647650,2465,2470,2470,2465,4086
|
|
20240604,113000,1417575490,2475,2470,2475,2465,6223
|
|
20240604,112900,1402235510,2465,2475,2475,2465,617
|
|
20240604,112800,1400714280,2475,2475,2475,2475,1
|
|
20240604,112700,1400711805,2470,2470,2475,2470,2970
|
|
20240604,112600,1393375365,2470,2470,2470,2470,1179
|
|
20240604,112500,1390463235,2475,2470,2475,2470,9
|
|
20240604,112400,1390440965,2475,2470,2475,2470,180
|
|
20240604,112300,1389996170,2470,2475,2475,2470,250
|
|
20240604,112200,1389377910,2475,2475,2475,2470,290
|
|
20240604,112100,1388660270,2475,2475,2475,2470,101
|
|
20240604,112000,1388410510,2475,2475,2475,2475,17
|
|
20240604,111900,1388368435,2475,2470,2475,2470,150
|
|
20240604,111800,1387997685,2475,2475,2475,2470,721
|
|
20240604,111700,1386216710,2475,2475,2475,2475,215
|
|
20240604,111600,1385684585,2475,2470,2475,2470,5
|
|
20240604,111500,1385672230,2465,2470,2475,2465,2402
|
|
20240604,111400,1379739305,2475,2475,2475,2470,301
|
|
20240604,111300,1378995510,2475,2475,2475,2475,168
|
|
20240604,111200,1378579710,2475,2475,2475,2475,111
|
|
20240604,111100,1378304985,2475,2470,2475,2470,149
|
|
20240604,111000,1377936910,2470,2480,2480,2470,3868
|
|
20240604,110900,1368382870,2480,2480,2480,2480,16
|
|
20240604,110800,1368343190,2480,2480,2480,2480,52
|
|
20240604,110700,1368214230,2480,2475,2480,2475,1922
|
|
20240604,110600,1363456195,2475,2475,2475,2475,516
|
|
20240604,110500,1362179095,2475,2475,2475,2475,12
|
|
20240604,110400,1362149395,2480,2480,2480,2475,7
|
|
20240604,110300,1362132060,2470,2475,2475,2470,14355
|
|
20240604,110200,1326604270,2485,2480,2485,2480,200
|
|
20240604,110100,1326107770,2485,2485,2485,2485,128
|
|
20240604,110000,1325789690,2475,2480,2480,2475,880
|
|
20240604,105900,1323607300,2485,2485,2485,2485,11
|
|
20240604,105800,1323579965,2480,2480,2480,2480,0
|
|
20240604,105700,1323579965,2480,2480,2485,2480,2997
|
|
20240604,105600,1316142405,2480,2480,2480,2480,26
|
|
20240604,105500,1316077925,2480,2480,2480,2480,100
|
|
20240604,105400,1315829925,2475,2475,2475,2475,2
|
|
20240604,105300,1315824975,2475,2475,2475,2470,2206
|
|
20240604,105200,1310375165,2475,2475,2475,2475,1300
|
|
20240604,105100,1307157665,2475,2475,2475,2475,52
|
|
20240604,105000,1307028965,2475,2475,2475,2475,200
|
|
20240604,104900,1306533965,2475,2475,2475,2475,2227
|
|
20240604,104800,1301022140,2475,2470,2475,2470,14
|
|
20240604,104700,1300987495,2475,2475,2480,2475,5254
|
|
20240604,104600,1287983840,2475,2465,2475,2465,893
|
|
20240604,104500,1285775265,2475,2470,2475,2465,5098
|
|
20240604,104400,1273202930,2475,2470,2475,2470,300
|
|
20240604,104300,1272461180,2470,2470,2470,2470,2619
|
|
20240604,104200,1265992250,2470,2470,2470,2470,2693
|
|
20240604,104100,1259340540,2475,2475,2475,2475,0
|
|
20240604,104000,1259340540,2475,2475,2475,2475,302
|
|
20240604,103900,1258593090,2475,2470,2475,2470,3434
|
|
20240604,103800,1250106885,2470,2475,2475,2470,158
|
|
20240604,103700,1249716340,2475,2475,2475,2470,399
|
|
20240604,103600,1248730320,2475,2470,2475,2470,405
|
|
20240604,103500,1247727955,2470,2470,2470,2470,2128
|
|
20240604,103400,1242471795,2470,2470,2470,2470,2528
|
|
20240604,103300,1236227635,2470,2470,2470,2470,305
|
|
20240604,103200,1235474285,2470,2475,2475,2470,12640
|
|
20240604,103100,1204252615,2475,2470,2475,2470,3701
|
|
20240604,103000,1195095925,2475,2470,2475,2470,1229
|
|
20240604,102900,1192054470,2475,2475,2475,2470,2003
|
|
20240604,102800,1187101225,2475,2475,2475,2475,3458
|
|
20240604,102700,1178542675,2475,2480,2480,2475,6174
|
|
20240604,102600,1163254520,2480,2475,2485,2475,3005
|
|
20240604,102500,1155801340,2480,2485,2485,2480,2209
|
|
20240604,102400,1150322520,2480,2490,2490,2480,225
|
|
20240604,102300,1149764370,2480,2480,2480,2480,1733
|
|
20240604,102200,1145466530,2480,2490,2490,2480,5623
|
|
20240604,102100,1131518335,2485,2490,2490,2485,775
|
|
20240604,102000,1129589090,2485,2485,2485,2485,1162
|
|
20240604,101900,1126701520,2485,2490,2490,2485,1420
|
|
20240604,101800,1123172770,2490,2490,2490,2490,5974
|
|
20240604,101700,1108297510,2495,2495,2495,2495,951
|
|
20240604,101600,1105924765,2490,2490,2490,2490,1
|
|
20240604,101500,1105922275,2495,2495,2495,2495,376
|
|
20240604,101400,1104984155,2495,2495,2495,2490,847
|
|
20240604,101300,1102871985,2495,2495,2495,2490,1568
|
|
20240604,101200,1098962335,2490,2490,2490,2485,1034
|
|
20240604,101100,1096390175,2490,2490,2490,2490,3383
|
|
20240604,101000,1087966505,2490,2490,2495,2490,558
|
|
20240604,100900,1086577080,2485,2495,2495,2485,1272
|
|
20240604,100800,1083410355,2495,2495,2495,2495,7
|
|
20240604,100700,1083392890,2495,2495,2495,2495,800
|
|
20240604,100600,1081396890,2495,2485,2495,2485,1370
|
|
20240604,100500,1077986175,2485,2480,2485,2480,1180
|
|
20240604,100400,1075057305,2480,2485,2485,2480,89
|
|
20240604,100300,1074836525,2485,2490,2490,2485,832
|
|
20240604,100200,1072768900,2485,2485,2485,2485,139
|
|
20240604,100100,1072423485,2490,2485,2490,2485,710
|
|
20240604,100000,1070659085,2485,2490,2490,2485,1293
|
|
20240604,095900,1067445965,2490,2490,2490,2485,186
|
|
20240604,095800,1066982855,2490,2485,2490,2485,1676
|
|
20240604,095700,1062811465,2485,2490,2490,2485,1020
|
|
20240604,095600,1060274155,2490,2490,2490,2480,1934
|
|
20240604,095500,1055472855,2490,2490,2490,2485,1116
|
|
20240604,095400,1052699065,2490,2490,2490,2490,3
|
|
20240604,095300,1052691595,2485,2485,2490,2485,85
|
|
20240604,095200,1052480020,2485,2485,2485,2485,1161
|
|
20240604,095100,1049594935,2485,2485,2485,2485,829
|
|
20240604,095000,1047534870,2485,2480,2485,2480,869
|
|
20240604,094900,1045376630,2485,2480,2485,2480,2001
|
|
20240604,094800,1040407170,2480,2480,2490,2475,2214
|
|
20240604,094700,1034924990,2475,2480,2485,2475,3283
|
|
20240604,094600,1026783350,2475,2490,2490,2475,8155
|
|
20240604,094500,1006556890,2485,2475,2485,2475,2945
|
|
20240604,094400,999248025,2475,2485,2485,2475,11815
|
|
20240604,094300,969983990,2485,2480,2485,2480,2907
|
|
20240604,094200,962774500,2485,2485,2485,2480,852
|
|
20240604,094100,960659070,2480,2485,2490,2480,12636
|
|
20240604,094000,929292775,2485,2490,2490,2485,802
|
|
20240604,093900,927295870,2485,2490,2490,2485,4020
|
|
20240604,093800,917306125,2490,2490,2490,2485,3273
|
|
20240604,093700,909163495,2495,2490,2495,2490,347
|
|
20240604,093600,908299345,2495,2495,2495,2490,742
|
|
20240604,093500,906448720,2495,2490,2495,2480,2235
|
|
20240604,093400,900889150,2490,2490,2490,2480,545
|
|
20240604,093300,899532370,2485,2480,2485,2470,16348
|
|
20240604,093200,859070580,2480,2500,2500,2480,16243
|
|
20240604,093100,818709220,2500,2500,2500,2495,1587
|
|
20240604,093000,814741770,2505,2485,2505,2485,8553
|
|
20240604,092900,793473015,2490,2505,2510,2490,13059
|
|
20240604,092800,760844090,2515,2500,2515,2495,1504
|
|
20240604,092700,757084325,2500,2510,2510,2500,198
|
|
20240604,092600,756589120,2485,2510,2510,2485,3982
|
|
20240604,092500,746657285,2510,2500,2510,2500,5129
|
|
20240604,092400,733791015,2500,2490,2500,2490,2727
|
|
20240604,092300,726984400,2490,2505,2505,2490,9760
|
|
20240604,092200,702592720,2505,2505,2510,2490,13880
|
|
20240604,092100,667973345,2505,2500,2505,2495,2327
|
|
20240604,092000,662155755,2495,2490,2500,2485,9895
|
|
20240604,091900,637464685,2490,2500,2500,2485,6803
|
|
20240604,091800,620526690,2500,2505,2505,2490,30045
|
|
20240604,091700,545447000,2505,2510,2510,2505,7500
|
|
20240604,091600,526630545,2510,2515,2515,2510,2743
|
|
20240604,091500,519742395,2510,2525,2525,2510,5554
|
|
20240604,091400,505782805,2520,2530,2530,2520,8153
|
|
20240604,091300,485195370,2530,2515,2530,2515,2295
|
|
20240604,091200,479400835,2515,2510,2520,2510,2346
|
|
20240604,091100,473507685,2515,2515,2515,2515,510
|
|
20240604,091000,472225035,2510,2510,2520,2505,7585
|
|
20240604,090900,453186785,2510,2520,2520,2500,17321
|
|
20240604,090800,409785075,2525,2515,2525,2510,1264
|
|
20240604,090700,406606110,2510,2525,2525,2505,14049
|
|
20240604,090600,371307285,2545,2510,2545,2505,21280
|
|
20240604,090500,317856190,2510,2515,2515,2500,29512
|
|
20240604,090400,243866120,2510,2530,2540,2510,27558
|
|
20240604,090300,174469550,2540,2530,2540,2525,13538
|
|
20240604,090200,140169355,2525,2540,2540,2525,14453
|
|
20240604,090100,103545700,2540,2540,2540,2530,17245
|
|
20240604,090000,59751820,2540,2550,2555,2525,22026
|