741 lines
35 KiB
CSV
741 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,211800,410578935,3575,3575,3575,3575,1022
|
|
20240619,211700,410578935,3575,3575,3575,3575,0
|
|
20240619,211600,410578935,3575,3575,3575,3575,0
|
|
20240619,211500,410578935,3575,3575,3575,3575,0
|
|
20240619,211400,410578935,3575,3575,3575,3575,0
|
|
20240619,211300,410578935,3575,3575,3575,3575,0
|
|
20240619,211200,410578935,3575,3575,3575,3575,0
|
|
20240619,211100,410578935,3575,3575,3575,3575,0
|
|
20240619,211000,410578935,3575,3575,3575,3575,0
|
|
20240619,210900,410578935,3575,3575,3575,3575,0
|
|
20240619,210800,410578935,3575,3575,3575,3575,0
|
|
20240619,210700,410578935,3575,3575,3575,3575,0
|
|
20240619,210600,410578935,3575,3575,3575,3575,0
|
|
20240619,210500,410578935,3575,3575,3575,3575,0
|
|
20240619,210400,410578935,3575,3575,3575,3575,0
|
|
20240619,210300,410578935,3575,3575,3575,3575,0
|
|
20240619,210200,410578935,3575,3575,3575,3575,0
|
|
20240619,210100,410578935,3575,3575,3575,3575,0
|
|
20240619,210000,410578935,3575,3575,3575,3575,0
|
|
20240619,205900,410578935,3575,3575,3575,3575,0
|
|
20240619,205800,410578935,3575,3575,3575,3575,0
|
|
20240619,205700,410578935,3575,3575,3575,3575,0
|
|
20240619,205600,410578935,3575,3575,3575,3575,0
|
|
20240619,205500,410578935,3575,3575,3575,3575,0
|
|
20240619,205400,410578935,3575,3575,3575,3575,0
|
|
20240619,205300,410578935,3575,3575,3575,3575,0
|
|
20240619,205200,410578935,3575,3575,3575,3575,0
|
|
20240619,205100,410578935,3575,3575,3575,3575,0
|
|
20240619,205000,410578935,3575,3575,3575,3575,0
|
|
20240619,204900,410578935,3575,3575,3575,3575,0
|
|
20240619,204800,410578935,3575,3575,3575,3575,1022
|
|
20240619,204700,410578935,3575,3575,3575,3575,0
|
|
20240619,204600,410578935,3575,3575,3575,3575,0
|
|
20240619,204500,410578935,3575,3575,3575,3575,0
|
|
20240619,204400,410578935,3575,3575,3575,3575,0
|
|
20240619,204300,410578935,3575,3575,3575,3575,0
|
|
20240619,204200,410578935,3575,3575,3575,3575,0
|
|
20240619,204100,410578935,3575,3575,3575,3575,0
|
|
20240619,204000,410578935,3575,3575,3575,3575,0
|
|
20240619,203900,410578935,3575,3575,3575,3575,0
|
|
20240619,203800,410578935,3575,3575,3575,3575,0
|
|
20240619,203700,410578935,3575,3575,3575,3575,0
|
|
20240619,203600,410578935,3575,3575,3575,3575,0
|
|
20240619,203500,410578935,3575,3575,3575,3575,0
|
|
20240619,203400,410578935,3575,3575,3575,3575,0
|
|
20240619,203300,410578935,3575,3575,3575,3575,0
|
|
20240619,203200,410578935,3575,3575,3575,3575,0
|
|
20240619,203100,410578935,3575,3575,3575,3575,0
|
|
20240619,203000,410578935,3575,3575,3575,3575,0
|
|
20240619,202900,410578935,3575,3575,3575,3575,0
|
|
20240619,202800,410578935,3575,3575,3575,3575,0
|
|
20240619,202700,410578935,3575,3575,3575,3575,0
|
|
20240619,202600,410578935,3575,3575,3575,3575,0
|
|
20240619,202500,410578935,3575,3575,3575,3575,0
|
|
20240619,202400,410578935,3575,3575,3575,3575,0
|
|
20240619,202300,410578935,3575,3575,3575,3575,0
|
|
20240619,202200,410578935,3575,3575,3575,3575,0
|
|
20240619,202100,410578935,3575,3575,3575,3575,0
|
|
20240619,202000,410578935,3575,3575,3575,3575,0
|
|
20240619,201900,410578935,3575,3575,3575,3575,0
|
|
20240619,201800,410578935,3575,3575,3575,3575,1022
|
|
20240619,201700,410578935,3575,3575,3575,3575,0
|
|
20240619,201600,410578935,3575,3575,3575,3575,0
|
|
20240619,201500,410578935,3575,3575,3575,3575,0
|
|
20240619,201400,410578935,3575,3575,3575,3575,0
|
|
20240619,201300,410578935,3575,3575,3575,3575,0
|
|
20240619,201200,410578935,3575,3575,3575,3575,0
|
|
20240619,201100,410578935,3575,3575,3575,3575,0
|
|
20240619,201000,410578935,3575,3575,3575,3575,0
|
|
20240619,200900,410578935,3575,3575,3575,3575,0
|
|
20240619,200800,410578935,3575,3575,3575,3575,0
|
|
20240619,200700,410578935,3575,3575,3575,3575,0
|
|
20240619,200600,410578935,3575,3575,3575,3575,0
|
|
20240619,200500,410578935,3575,3575,3575,3575,0
|
|
20240619,200400,410578935,3575,3575,3575,3575,0
|
|
20240619,200300,410578935,3575,3575,3575,3575,0
|
|
20240619,200200,410578935,3575,3575,3575,3575,0
|
|
20240619,200100,410578935,3575,3575,3575,3575,0
|
|
20240619,200000,410578935,3575,3575,3575,3575,0
|
|
20240619,195900,410578935,3575,3575,3575,3575,0
|
|
20240619,195800,410578935,3575,3575,3575,3575,0
|
|
20240619,195700,410578935,3575,3575,3575,3575,0
|
|
20240619,195600,410578935,3575,3575,3575,3575,0
|
|
20240619,195500,410578935,3575,3575,3575,3575,0
|
|
20240619,195400,410578935,3575,3575,3575,3575,0
|
|
20240619,195300,410578935,3575,3575,3575,3575,0
|
|
20240619,195200,410578935,3575,3575,3575,3575,0
|
|
20240619,195100,410578935,3575,3575,3575,3575,0
|
|
20240619,195000,410578935,3575,3575,3575,3575,0
|
|
20240619,194900,410578935,3575,3575,3575,3575,0
|
|
20240619,194800,410578935,3575,3575,3575,3575,1022
|
|
20240619,194700,410578935,3575,3575,3575,3575,0
|
|
20240619,194600,410578935,3575,3575,3575,3575,0
|
|
20240619,194500,410578935,3575,3575,3575,3575,0
|
|
20240619,194400,410578935,3575,3575,3575,3575,0
|
|
20240619,194300,410578935,3575,3575,3575,3575,0
|
|
20240619,194200,410578935,3575,3575,3575,3575,0
|
|
20240619,194100,410578935,3575,3575,3575,3575,0
|
|
20240619,194000,410578935,3575,3575,3575,3575,0
|
|
20240619,193900,410578935,3575,3575,3575,3575,0
|
|
20240619,193800,410578935,3575,3575,3575,3575,0
|
|
20240619,193700,410578935,3575,3575,3575,3575,0
|
|
20240619,193600,410578935,3575,3575,3575,3575,0
|
|
20240619,193500,410578935,3575,3575,3575,3575,0
|
|
20240619,193400,410578935,3575,3575,3575,3575,0
|
|
20240619,193300,410578935,3575,3575,3575,3575,0
|
|
20240619,193200,410578935,3575,3575,3575,3575,0
|
|
20240619,193100,410578935,3575,3575,3575,3575,0
|
|
20240619,193000,410578935,3575,3575,3575,3575,0
|
|
20240619,192900,410578935,3575,3575,3575,3575,0
|
|
20240619,192800,410578935,3575,3575,3575,3575,0
|
|
20240619,192700,410578935,3575,3575,3575,3575,0
|
|
20240619,192600,410578935,3575,3575,3575,3575,0
|
|
20240619,192500,410578935,3575,3575,3575,3575,0
|
|
20240619,192400,410578935,3575,3575,3575,3575,0
|
|
20240619,192300,410578935,3575,3575,3575,3575,0
|
|
20240619,192200,410578935,3575,3575,3575,3575,0
|
|
20240619,192100,410578935,3575,3575,3575,3575,0
|
|
20240619,192000,410578935,3575,3575,3575,3575,0
|
|
20240619,191900,410578935,3575,3575,3575,3575,0
|
|
20240619,191800,410578935,3575,3575,3575,3575,1022
|
|
20240619,191700,410578935,3575,3575,3575,3575,0
|
|
20240619,191600,410578935,3575,3575,3575,3575,0
|
|
20240619,191500,410578935,3575,3575,3575,3575,0
|
|
20240619,191400,410578935,3575,3575,3575,3575,0
|
|
20240619,191300,410578935,3575,3575,3575,3575,0
|
|
20240619,191200,410578935,3575,3575,3575,3575,0
|
|
20240619,191100,410578935,3575,3575,3575,3575,0
|
|
20240619,191000,410578935,3575,3575,3575,3575,0
|
|
20240619,190900,410578935,3575,3575,3575,3575,0
|
|
20240619,190800,410578935,3575,3575,3575,3575,0
|
|
20240619,190700,410578935,3575,3575,3575,3575,0
|
|
20240619,190600,410578935,3575,3575,3575,3575,0
|
|
20240619,190500,410578935,3575,3575,3575,3575,0
|
|
20240619,190400,410578935,3575,3575,3575,3575,0
|
|
20240619,190300,410578935,3575,3575,3575,3575,0
|
|
20240619,190200,410578935,3575,3575,3575,3575,0
|
|
20240619,190100,410578935,3575,3575,3575,3575,0
|
|
20240619,190000,410578935,3575,3575,3575,3575,0
|
|
20240619,185900,410578935,3575,3575,3575,3575,0
|
|
20240619,185800,410578935,3575,3575,3575,3575,0
|
|
20240619,185700,410578935,3575,3575,3575,3575,0
|
|
20240619,185600,410578935,3575,3575,3575,3575,0
|
|
20240619,185500,410578935,3575,3575,3575,3575,0
|
|
20240619,185400,410578935,3575,3575,3575,3575,0
|
|
20240619,185300,410578935,3575,3575,3575,3575,0
|
|
20240619,185200,410578935,3575,3575,3575,3575,0
|
|
20240619,185100,410578935,3575,3575,3575,3575,0
|
|
20240619,185000,410578935,3575,3575,3575,3575,0
|
|
20240619,184900,410578935,3575,3575,3575,3575,0
|
|
20240619,184800,410578935,3575,3575,3575,3575,1022
|
|
20240619,184700,410578935,3575,3575,3575,3575,0
|
|
20240619,184600,410578935,3575,3575,3575,3575,0
|
|
20240619,184500,410578935,3575,3575,3575,3575,0
|
|
20240619,184400,410578935,3575,3575,3575,3575,0
|
|
20240619,184300,410578935,3575,3575,3575,3575,0
|
|
20240619,184200,410578935,3575,3575,3575,3575,0
|
|
20240619,184100,410578935,3575,3575,3575,3575,0
|
|
20240619,184000,410578935,3575,3575,3575,3575,0
|
|
20240619,183900,410578935,3575,3575,3575,3575,0
|
|
20240619,183800,410578935,3575,3575,3575,3575,0
|
|
20240619,183700,410578935,3575,3575,3575,3575,0
|
|
20240619,183600,410578935,3575,3575,3575,3575,0
|
|
20240619,183500,410578935,3575,3575,3575,3575,0
|
|
20240619,183400,410578935,3575,3575,3575,3575,0
|
|
20240619,183300,410578935,3575,3575,3575,3575,0
|
|
20240619,183200,410578935,3575,3575,3575,3575,0
|
|
20240619,183100,410578935,3575,3575,3575,3575,0
|
|
20240619,183000,410578935,3575,3575,3575,3575,0
|
|
20240619,182900,410578935,3575,3575,3575,3575,0
|
|
20240619,182800,410578935,3575,3575,3575,3575,0
|
|
20240619,182700,410578935,3575,3575,3575,3575,0
|
|
20240619,182600,410578935,3575,3575,3575,3575,0
|
|
20240619,182500,410578935,3575,3575,3575,3575,0
|
|
20240619,182400,410578935,3575,3575,3575,3575,0
|
|
20240619,182300,410578935,3575,3575,3575,3575,0
|
|
20240619,182200,410578935,3575,3575,3575,3575,0
|
|
20240619,182100,410578935,3575,3575,3575,3575,0
|
|
20240619,182000,410578935,3575,3575,3575,3575,0
|
|
20240619,181900,410578935,3575,3575,3575,3575,0
|
|
20240619,181800,410578935,3575,3575,3575,3575,1022
|
|
20240619,181700,410578935,3575,3575,3575,3575,0
|
|
20240619,181600,410578935,3575,3575,3575,3575,0
|
|
20240619,181500,410578935,3575,3575,3575,3575,0
|
|
20240619,181400,410578935,3575,3575,3575,3575,0
|
|
20240619,181300,410578935,3575,3575,3575,3575,0
|
|
20240619,181200,410578935,3575,3575,3575,3575,0
|
|
20240619,181100,410578935,3575,3575,3575,3575,0
|
|
20240619,181000,410578935,3575,3575,3575,3575,0
|
|
20240619,180900,410578935,3575,3575,3575,3575,0
|
|
20240619,180800,410578935,3575,3575,3575,3575,0
|
|
20240619,180700,410578935,3575,3575,3575,3575,0
|
|
20240619,180600,410578935,3575,3575,3575,3575,0
|
|
20240619,180500,410578935,3575,3575,3575,3575,0
|
|
20240619,180400,410578935,3575,3575,3575,3575,0
|
|
20240619,180300,410578935,3575,3575,3575,3575,0
|
|
20240619,180200,410578935,3575,3575,3575,3575,0
|
|
20240619,180100,410578935,3575,3575,3575,3575,0
|
|
20240619,180000,410578935,3575,3575,3575,3575,0
|
|
20240619,175900,410578935,3575,3575,3575,3575,0
|
|
20240619,175800,410578935,3575,3575,3575,3575,0
|
|
20240619,175700,410578935,3575,3575,3575,3575,0
|
|
20240619,175600,410578935,3575,3575,3575,3575,0
|
|
20240619,175500,410578935,3575,3575,3575,3575,0
|
|
20240619,175400,410578935,3575,3575,3575,3575,0
|
|
20240619,175300,410578935,3575,3575,3575,3575,0
|
|
20240619,175200,410578935,3575,3575,3575,3575,0
|
|
20240619,175100,410578935,3575,3575,3575,3575,0
|
|
20240619,175000,410578935,3575,3575,3575,3575,0
|
|
20240619,174900,410578935,3575,3575,3575,3575,0
|
|
20240619,174800,410578935,3575,3575,3575,3575,1022
|
|
20240619,174700,410578935,3575,3575,3575,3575,0
|
|
20240619,174600,410578935,3575,3575,3575,3575,0
|
|
20240619,174500,410578935,3575,3575,3575,3575,0
|
|
20240619,174400,410578935,3575,3575,3575,3575,0
|
|
20240619,174300,410578935,3575,3575,3575,3575,0
|
|
20240619,174200,410578935,3575,3575,3575,3575,0
|
|
20240619,174100,410578935,3575,3575,3575,3575,0
|
|
20240619,174000,410578935,3575,3575,3575,3575,0
|
|
20240619,173900,410578935,3575,3575,3575,3575,0
|
|
20240619,173800,410578935,3575,3575,3575,3575,0
|
|
20240619,173700,410578935,3575,3575,3575,3575,0
|
|
20240619,173600,410578935,3575,3575,3575,3575,0
|
|
20240619,173500,410578935,3575,3575,3575,3575,0
|
|
20240619,173400,410578935,3575,3575,3575,3575,0
|
|
20240619,173300,410578935,3575,3575,3575,3575,0
|
|
20240619,173200,410578935,3575,3575,3575,3575,0
|
|
20240619,173100,410578935,3575,3575,3575,3575,0
|
|
20240619,173000,410578935,3575,3575,3575,3575,0
|
|
20240619,172900,410578935,3575,3575,3575,3575,0
|
|
20240619,172800,410578935,3575,3575,3575,3575,0
|
|
20240619,172700,410578935,3575,3575,3575,3575,0
|
|
20240619,172600,410578935,3575,3575,3575,3575,0
|
|
20240619,172500,410578935,3575,3575,3575,3575,0
|
|
20240619,172400,410578935,3575,3575,3575,3575,0
|
|
20240619,172300,410578935,3575,3575,3575,3575,0
|
|
20240619,172200,410578935,3575,3575,3575,3575,0
|
|
20240619,172100,410578935,3575,3575,3575,3575,0
|
|
20240619,172000,410578935,3575,3575,3575,3575,0
|
|
20240619,171900,410578935,3575,3575,3575,3575,0
|
|
20240619,171800,410578935,3575,3575,3575,3575,1022
|
|
20240619,171700,410578935,3575,3575,3575,3575,0
|
|
20240619,171600,410578935,3575,3575,3575,3575,0
|
|
20240619,171500,410578935,3575,3575,3575,3575,0
|
|
20240619,171400,410578935,3575,3575,3575,3575,0
|
|
20240619,171300,410578935,3575,3575,3575,3575,0
|
|
20240619,171200,410578935,3575,3575,3575,3575,0
|
|
20240619,171100,410578935,3575,3575,3575,3575,0
|
|
20240619,171000,410578935,3575,3575,3575,3575,0
|
|
20240619,170900,410578935,3575,3575,3575,3575,0
|
|
20240619,170800,410578935,3575,3575,3575,3575,0
|
|
20240619,170700,410578935,3575,3575,3575,3575,0
|
|
20240619,170600,410578935,3575,3575,3575,3575,0
|
|
20240619,170500,410578935,3575,3575,3575,3575,0
|
|
20240619,170400,410578935,3575,3575,3575,3575,0
|
|
20240619,170300,410578935,3575,3575,3575,3575,0
|
|
20240619,170200,410578935,3575,3575,3575,3575,0
|
|
20240619,170100,410578935,3575,3575,3575,3575,0
|
|
20240619,170000,410578935,3575,3575,3575,3575,0
|
|
20240619,165900,410578935,3575,3575,3575,3575,0
|
|
20240619,165800,410578935,3575,3575,3575,3575,0
|
|
20240619,165700,410578935,3575,3575,3575,3575,0
|
|
20240619,165600,410578935,3575,3575,3575,3575,0
|
|
20240619,165500,410578935,3575,3575,3575,3575,0
|
|
20240619,165400,410578935,3575,3575,3575,3575,0
|
|
20240619,165300,410578935,3575,3575,3575,3575,0
|
|
20240619,165200,410578935,3575,3575,3575,3575,0
|
|
20240619,165100,410578935,3575,3575,3575,3575,0
|
|
20240619,165000,410578935,3575,3575,3575,3575,0
|
|
20240619,164900,410578935,3575,3575,3575,3575,0
|
|
20240619,164800,410578935,3575,3575,3575,3575,1022
|
|
20240619,164700,410578935,3575,3575,3575,3575,0
|
|
20240619,164600,410578935,3575,3575,3575,3575,0
|
|
20240619,164500,410578935,3575,3575,3575,3575,0
|
|
20240619,164400,410578935,3575,3575,3575,3575,0
|
|
20240619,164300,410578935,3575,3575,3575,3575,0
|
|
20240619,164200,410578935,3575,3575,3575,3575,0
|
|
20240619,164100,410578935,3575,3575,3575,3575,0
|
|
20240619,164000,410578935,3575,3575,3575,3575,0
|
|
20240619,163900,410578935,3575,3575,3575,3575,0
|
|
20240619,163800,410578935,3575,3575,3575,3575,0
|
|
20240619,163700,410578935,3575,3575,3575,3575,0
|
|
20240619,163600,410578935,3575,3575,3575,3575,0
|
|
20240619,163500,410578935,3575,3575,3575,3575,0
|
|
20240619,163400,410578935,3575,3575,3575,3575,0
|
|
20240619,163300,410578935,3575,3575,3575,3575,0
|
|
20240619,163200,410578935,3575,3575,3575,3575,0
|
|
20240619,163100,410578935,3575,3575,3575,3575,0
|
|
20240619,163000,410578935,3575,3575,3575,3575,0
|
|
20240619,162900,410578935,3575,3575,3575,3575,0
|
|
20240619,162800,410578935,3575,3575,3575,3575,0
|
|
20240619,162700,410578935,3575,3575,3575,3575,0
|
|
20240619,162600,410578935,3575,3575,3575,3575,0
|
|
20240619,162500,410578935,3575,3575,3575,3575,0
|
|
20240619,162400,410578935,3575,3575,3575,3575,0
|
|
20240619,162300,410578935,3575,3575,3575,3575,0
|
|
20240619,162200,410578935,3575,3575,3575,3575,0
|
|
20240619,162100,410578935,3575,3575,3575,3575,0
|
|
20240619,162000,410578935,3575,3575,3575,3575,0
|
|
20240619,161900,410578935,3575,3575,3575,3575,0
|
|
20240619,161800,410578935,3575,3575,3575,3575,1022
|
|
20240619,161700,410578935,3575,3575,3575,3575,0
|
|
20240619,161600,410578935,3575,3575,3575,3575,0
|
|
20240619,161500,410578935,3575,3575,3575,3575,0
|
|
20240619,161400,410578935,3575,3575,3575,3575,0
|
|
20240619,161300,410578935,3575,3575,3575,3575,0
|
|
20240619,161200,410578935,3575,3575,3575,3575,0
|
|
20240619,161100,410578935,3575,3575,3575,3575,0
|
|
20240619,161000,410578935,3575,3575,3575,3575,0
|
|
20240619,160900,410578935,3575,3575,3575,3575,0
|
|
20240619,160800,410578935,3575,3575,3575,3575,0
|
|
20240619,160700,410578935,3575,3575,3575,3575,0
|
|
20240619,160600,410578935,3575,3575,3575,3575,0
|
|
20240619,160500,410578935,3575,3575,3575,3575,0
|
|
20240619,160400,410578935,3575,3575,3575,3575,0
|
|
20240619,160300,410578935,3575,3575,3575,3575,0
|
|
20240619,160200,410578935,3575,3575,3575,3575,0
|
|
20240619,160100,410578935,3575,3575,3575,3575,0
|
|
20240619,160000,410578935,3575,3575,3575,3575,0
|
|
20240619,155900,410578935,3575,3575,3575,3575,0
|
|
20240619,155800,410578935,3575,3575,3575,3575,0
|
|
20240619,155700,410578935,3575,3575,3575,3575,0
|
|
20240619,155600,410578935,3575,3575,3575,3575,0
|
|
20240619,155500,410578935,3575,3575,3575,3575,0
|
|
20240619,155400,410578935,3575,3575,3575,3575,0
|
|
20240619,155300,410578935,3575,3575,3575,3575,0
|
|
20240619,155200,410578935,3575,3575,3575,3575,0
|
|
20240619,155100,410578935,3575,3575,3575,3575,0
|
|
20240619,155000,410578935,3575,3575,3575,3575,0
|
|
20240619,154900,410578935,3575,3575,3575,3575,0
|
|
20240619,154800,410578935,3575,3575,3575,3575,1022
|
|
20240619,154700,410578935,3575,3575,3575,3575,0
|
|
20240619,154600,410578935,3575,3575,3575,3575,0
|
|
20240619,154500,410578935,3575,3575,3575,3575,0
|
|
20240619,154400,410578935,3575,3575,3575,3575,0
|
|
20240619,154300,410578935,3575,3575,3575,3575,0
|
|
20240619,154200,410578935,3575,3575,3575,3575,0
|
|
20240619,154100,410578935,3575,3575,3575,3575,0
|
|
20240619,154000,410578935,3575,3575,3575,3575,0
|
|
20240619,153900,410578935,3575,3575,3575,3575,0
|
|
20240619,153800,410578935,3575,3575,3575,3575,0
|
|
20240619,153700,410578935,3575,3575,3575,3575,0
|
|
20240619,153600,410578935,3575,3575,3575,3575,0
|
|
20240619,153500,410578935,3575,3575,3575,3575,0
|
|
20240619,153400,410578935,3575,3575,3575,3575,0
|
|
20240619,153300,410578935,3575,3575,3575,3575,0
|
|
20240619,153200,410578935,3575,3575,3575,3575,0
|
|
20240619,153100,410578935,3575,3575,3575,3575,0
|
|
20240619,153000,410578935,3575,3575,3575,3575,1022
|
|
20240619,152900,406925285,3575,3575,3575,3575,0
|
|
20240619,152800,406925285,3575,3575,3575,3575,0
|
|
20240619,152700,406925285,3575,3575,3575,3575,0
|
|
20240619,152600,406925285,3575,3575,3575,3575,0
|
|
20240619,152500,406925285,3575,3575,3575,3575,0
|
|
20240619,152400,406925285,3575,3575,3575,3575,0
|
|
20240619,152300,406925285,3575,3575,3575,3575,0
|
|
20240619,152200,406925285,3575,3575,3575,3575,0
|
|
20240619,152100,406925285,3575,3575,3575,3575,0
|
|
20240619,152000,406925285,3575,3575,3575,3575,0
|
|
20240619,151900,406925285,3575,3565,3575,3545,1317
|
|
20240619,151800,402247600,3550,3555,3555,3550,24
|
|
20240619,151700,402162335,3555,3555,3555,3555,1
|
|
20240619,151600,402158780,3565,3565,3565,3550,20
|
|
20240619,151500,402087510,3550,3550,3550,3550,16
|
|
20240619,151400,402030710,3550,3550,3550,3550,0
|
|
20240619,151300,402030710,3550,3560,3565,3550,220
|
|
20240619,151200,401249505,3550,3560,3560,3550,11
|
|
20240619,151100,401210355,3550,3560,3560,3550,26
|
|
20240619,151000,401117805,3545,3545,3545,3545,2
|
|
20240619,150900,401110715,3545,3555,3555,3545,645
|
|
20240619,150800,398821390,3555,3550,3555,3545,610
|
|
20240619,150700,396656910,3550,3550,3550,3550,8
|
|
20240619,150600,396628510,3560,3560,3560,3550,148
|
|
20240619,150500,396101640,3550,3550,3555,3550,340
|
|
20240619,150400,394894505,3555,3565,3565,3555,823
|
|
20240619,150300,391966185,3565,3570,3570,3565,6
|
|
20240619,150200,391944770,3570,3570,3570,3570,1
|
|
20240619,150100,391941200,3570,3570,3570,3565,17
|
|
20240619,150000,391880515,3570,3570,3570,3570,3
|
|
20240619,145900,391869805,3570,3570,3570,3570,100
|
|
20240619,145800,391512805,3570,3570,3570,3570,8
|
|
20240619,145700,391484245,3555,3565,3565,3555,776
|
|
20240619,145600,388723870,3555,3560,3560,3555,101
|
|
20240619,145500,388364315,3555,3555,3555,3555,0
|
|
20240619,145400,388364315,3555,3555,3555,3555,0
|
|
20240619,145300,388364315,3555,3555,3555,3555,0
|
|
20240619,145200,388364315,3555,3555,3555,3555,100
|
|
20240619,145100,388008815,3555,3555,3555,3555,0
|
|
20240619,145000,388008815,3555,3555,3555,3555,0
|
|
20240619,144900,388008815,3555,3555,3555,3555,0
|
|
20240619,144800,388008815,3555,3565,3565,3555,185
|
|
20240619,144700,387349300,3555,3565,3565,3555,101
|
|
20240619,144600,386989245,3550,3565,3565,3550,6
|
|
20240619,144500,386967880,3550,3560,3560,3550,52
|
|
20240619,144400,386782770,3560,3560,3560,3560,0
|
|
20240619,144300,386782770,3560,3560,3560,3560,0
|
|
20240619,144200,386782770,3560,3560,3560,3560,3
|
|
20240619,144100,386772090,3565,3560,3565,3560,464
|
|
20240619,144000,385120195,3550,3550,3550,3550,0
|
|
20240619,143900,385120195,3550,3550,3550,3550,0
|
|
20240619,143800,385120195,3550,3550,3550,3550,0
|
|
20240619,143700,385120195,3550,3560,3560,3550,2
|
|
20240619,143600,385113085,3545,3555,3555,3545,237
|
|
20240619,143500,384270560,3545,3545,3545,3545,33
|
|
20240619,143400,384153575,3550,3550,3550,3550,210
|
|
20240619,143300,383408075,3545,3560,3560,3545,2
|
|
20240619,143200,383400970,3560,3560,3560,3560,133
|
|
20240619,143100,382927490,3560,3560,3560,3560,5
|
|
20240619,143000,382909690,3560,3570,3575,3540,1502
|
|
20240619,142900,377575380,3570,3585,3585,3570,380
|
|
20240619,142800,376216710,3575,3575,3575,3575,0
|
|
20240619,142700,376216710,3575,3575,3575,3575,0
|
|
20240619,142600,376216710,3575,3575,3575,3575,0
|
|
20240619,142500,376216710,3575,3575,3575,3575,0
|
|
20240619,142400,376216710,3575,3580,3580,3575,100
|
|
20240619,142300,375859180,3580,3580,3580,3580,90
|
|
20240619,142200,375536980,3580,3580,3580,3580,1
|
|
20240619,142100,375533400,3585,3585,3585,3585,0
|
|
20240619,142000,375533400,3585,3585,3585,3585,5
|
|
20240619,141900,375515475,3585,3580,3585,3580,19
|
|
20240619,141800,375447445,3570,3570,3580,3565,145
|
|
20240619,141700,374929450,3560,3560,3560,3560,0
|
|
20240619,141600,374929450,3560,3565,3565,3560,200
|
|
20240619,141500,374216950,3560,3580,3580,3560,388
|
|
20240619,141400,372831975,3580,3580,3580,3580,30
|
|
20240619,141300,372724575,3580,3580,3580,3580,1
|
|
20240619,141200,372720995,3600,3600,3600,3600,0
|
|
20240619,141100,372720995,3600,3580,3600,3580,1141
|
|
20240619,141000,368636195,3580,3580,3580,3580,0
|
|
20240619,140900,368636195,3580,3580,3580,3580,0
|
|
20240619,140800,368636195,3580,3580,3580,3580,0
|
|
20240619,140700,368636195,3580,3580,3580,3580,1
|
|
20240619,140600,368632615,3605,3605,3605,3605,250
|
|
20240619,140500,367731365,3580,3580,3580,3580,0
|
|
20240619,140400,367731365,3580,3580,3605,3580,202
|
|
20240619,140300,367003205,3605,3605,3605,3605,24
|
|
20240619,140200,366916685,3580,3580,3580,3580,600
|
|
20240619,140100,364768685,3580,3580,3580,3580,0
|
|
20240619,140000,364768685,3580,3600,3605,3580,60
|
|
20240619,135900,364552510,3580,3580,3605,3575,271
|
|
20240619,135800,363580245,3575,3580,3580,3575,2
|
|
20240619,135700,363573090,3580,3580,3580,3580,289
|
|
20240619,135600,362538470,3580,3580,3580,3580,250
|
|
20240619,135500,361643470,3580,3585,3585,3580,250
|
|
20240619,135400,360748380,3585,3585,3585,3585,580
|
|
20240619,135300,358669080,3585,3585,3585,3585,19
|
|
20240619,135200,358600965,3580,3580,3580,3580,0
|
|
20240619,135100,358600965,3580,3580,3580,3580,0
|
|
20240619,135000,358600965,3580,3580,3580,3570,17
|
|
20240619,134900,358540180,3580,3580,3580,3580,0
|
|
20240619,134800,358540180,3580,3580,3580,3580,0
|
|
20240619,134700,358540180,3580,3580,3580,3580,70
|
|
20240619,134600,358289580,3580,3580,3580,3580,0
|
|
20240619,134500,358289580,3580,3580,3580,3580,0
|
|
20240619,134400,358289580,3580,3580,3580,3580,0
|
|
20240619,134300,358289580,3580,3585,3585,3580,2
|
|
20240619,134200,358282415,3590,3585,3590,3585,50
|
|
20240619,134100,358102965,3580,3580,3580,3580,0
|
|
20240619,134000,358102965,3580,3580,3580,3580,718
|
|
20240619,133900,355532525,3580,3580,3580,3580,30
|
|
20240619,133800,355425125,3560,3560,3560,3560,0
|
|
20240619,133700,355425125,3560,3560,3560,3560,0
|
|
20240619,133600,355425125,3560,3565,3565,3560,21
|
|
20240619,133500,355350265,3560,3560,3560,3560,0
|
|
20240619,133400,355350265,3560,3560,3560,3560,1
|
|
20240619,133300,355346705,3575,3575,3575,3575,6
|
|
20240619,133200,355325255,3560,3575,3575,3560,15
|
|
20240619,133100,355271745,3570,3565,3570,3560,882
|
|
20240619,133000,352123185,3560,3560,3560,3560,0
|
|
20240619,132900,352123185,3560,3560,3560,3560,0
|
|
20240619,132800,352123185,3560,3565,3565,3560,69
|
|
20240619,132700,351877205,3565,3570,3570,3565,176
|
|
20240619,132600,351249415,3570,3580,3580,3570,90
|
|
20240619,132500,350927930,3580,3580,3580,3580,209
|
|
20240619,132400,350179710,3580,3580,3580,3580,1
|
|
20240619,132300,350176130,3580,3580,3580,3580,421
|
|
20240619,132200,348668950,3580,3580,3580,3580,11
|
|
20240619,132100,348629570,3590,3580,3590,3580,1533
|
|
20240619,132000,343141420,3580,3580,3580,3580,433
|
|
20240619,131900,341591280,3590,3580,3590,3580,135
|
|
20240619,131800,341107770,3590,3590,3590,3590,0
|
|
20240619,131700,341107770,3590,3585,3590,3585,280
|
|
20240619,131600,340103965,3585,3570,3585,3570,32
|
|
20240619,131500,339989695,3590,3590,3590,3590,0
|
|
20240619,131400,339989695,3590,3590,3590,3590,20
|
|
20240619,131300,339917895,3590,3575,3590,3575,85
|
|
20240619,131200,339613025,3575,3575,3575,3575,150
|
|
20240619,131100,339076775,3575,3570,3575,3570,120
|
|
20240619,131000,338648275,3570,3570,3570,3570,0
|
|
20240619,130900,338648275,3570,3555,3570,3555,552
|
|
20240619,130800,336684995,3555,3555,3555,3555,0
|
|
20240619,130700,336684995,3555,3555,3555,3555,50
|
|
20240619,130600,336507245,3555,3555,3555,3555,100
|
|
20240619,130500,336151745,3555,3555,3555,3555,125
|
|
20240619,130400,335707370,3555,3555,3555,3555,3
|
|
20240619,130300,335696705,3555,3535,3555,3535,1001
|
|
20240619,130200,332158150,3535,3545,3545,3535,6000
|
|
20240619,130100,310926235,3560,3550,3560,3550,302
|
|
20240619,130000,309854125,3565,3565,3565,3565,2
|
|
20240619,125900,309846995,3565,3550,3565,3545,434
|
|
20240619,125800,308308405,3570,3570,3570,3570,30
|
|
20240619,125700,308201305,3570,3570,3570,3570,24
|
|
20240619,125600,308115625,3570,3565,3570,3565,100
|
|
20240619,125500,307758700,3565,3565,3565,3565,5
|
|
20240619,125400,307740875,3545,3570,3570,3545,310
|
|
20240619,125300,306640295,3570,3550,3570,3550,30
|
|
20240619,125200,306533315,3560,3550,3560,3550,180
|
|
20240619,125100,305894215,3545,3550,3550,3545,718
|
|
20240619,125000,303348545,3550,3555,3555,3550,354
|
|
20240619,124900,302091080,3555,3555,3555,3555,0
|
|
20240619,124800,302091080,3555,3555,3555,3555,0
|
|
20240619,124700,302091080,3555,3565,3570,3555,826
|
|
20240619,124600,299154365,3555,3550,3555,3550,410
|
|
20240619,124500,297696865,3565,3570,3570,3545,696
|
|
20240619,124400,295223995,3560,3570,3570,3560,338
|
|
20240619,124300,294019970,3570,3570,3570,3560,118
|
|
20240619,124200,293598720,3560,3565,3570,3560,217
|
|
20240619,124100,292824540,3565,3565,3565,3565,0
|
|
20240619,124000,292824540,3565,3565,3565,3565,2
|
|
20240619,123900,292817410,3560,3565,3565,3560,10
|
|
20240619,123800,292781770,3560,3560,3560,3560,1600
|
|
20240619,123700,287085770,3560,3560,3560,3560,400
|
|
20240619,123600,285661770,3560,3570,3570,3560,219
|
|
20240619,123500,284880210,3570,3580,3580,3570,200
|
|
20240619,123400,284165775,3585,3585,3585,3585,139
|
|
20240619,123300,283667460,3590,3590,3590,3590,229
|
|
20240619,123200,282845350,3590,3590,3590,3590,1
|
|
20240619,123100,282841760,3595,3585,3595,3585,500
|
|
20240619,123000,281045290,3575,3575,3575,3575,0
|
|
20240619,122900,281045290,3575,3575,3575,3575,0
|
|
20240619,122800,281045290,3575,3575,3575,3575,15
|
|
20240619,122700,280991665,3575,3575,3575,3575,11
|
|
20240619,122600,280952340,3575,3575,3575,3575,0
|
|
20240619,122500,280952340,3575,3575,3575,3575,0
|
|
20240619,122400,280952340,3575,3585,3585,3575,2
|
|
20240619,122300,280945180,3570,3570,3570,3570,0
|
|
20240619,122200,280945180,3570,3575,3575,3570,500
|
|
20240619,122100,279160075,3570,3570,3570,3570,0
|
|
20240619,122000,279160075,3570,3570,3570,3570,0
|
|
20240619,121900,279160075,3570,3570,3570,3570,0
|
|
20240619,121800,279160075,3570,3560,3600,3560,58
|
|
20240619,121700,278951670,3590,3590,3590,3555,315
|
|
20240619,121600,277825390,3590,3590,3590,3590,70
|
|
20240619,121500,277574090,3590,3590,3590,3590,30
|
|
20240619,121400,277466390,3590,3590,3590,3590,82
|
|
20240619,121300,277172010,3590,3600,3600,3590,341
|
|
20240619,121200,275944550,3600,3600,3600,3600,0
|
|
20240619,121100,275944550,3600,3600,3600,3600,0
|
|
20240619,121000,275944550,3600,3600,3600,3595,167
|
|
20240619,120900,275343355,3600,3600,3600,3600,21
|
|
20240619,120800,275267755,3600,3590,3600,3575,257
|
|
20240619,120700,274345970,3590,3590,3590,3590,1
|
|
20240619,120600,274342380,3585,3585,3585,3585,18
|
|
20240619,120500,274277850,3585,3580,3585,3580,251
|
|
20240619,120400,273379265,3580,3580,3580,3580,30
|
|
20240619,120300,273271865,3580,3575,3580,3575,7
|
|
20240619,120200,273246835,3575,3570,3575,3570,187
|
|
20240619,120100,272579225,3570,3565,3570,3565,11
|
|
20240619,120000,272540005,3585,3590,3590,3530,11605
|
|
20240619,115900,231259845,3585,3605,3605,3585,200
|
|
20240619,115800,230541725,3600,3605,3605,3600,291
|
|
20240619,115700,229494075,3620,3615,3620,3615,16
|
|
20240619,115600,229436205,3600,3600,3600,3600,0
|
|
20240619,115500,229436205,3600,3600,3600,3600,200
|
|
20240619,115400,228716205,3600,3600,3600,3600,1010
|
|
20240619,115300,225080205,3600,3605,3605,3600,750
|
|
20240619,115200,222380150,3600,3600,3600,3600,0
|
|
20240619,115100,222380150,3600,3600,3600,3600,5
|
|
20240619,115000,222362150,3620,3605,3620,3600,242
|
|
20240619,114900,221489730,3605,3605,3605,3600,36
|
|
20240619,114800,221359955,3605,3605,3605,3605,0
|
|
20240619,114700,221359955,3605,3600,3605,3600,1521
|
|
20240619,114600,215882990,3595,3595,3595,3595,0
|
|
20240619,114500,215882990,3595,3595,3595,3595,0
|
|
20240619,114400,215882990,3595,3595,3595,3595,1
|
|
20240619,114300,215879395,3570,3570,3570,3570,0
|
|
20240619,114200,215879395,3570,3595,3600,3570,599
|
|
20240619,114100,213730110,3590,3580,3590,3575,54
|
|
20240619,114000,213536630,3565,3570,3570,3565,191
|
|
20240619,113900,212854860,3565,3585,3585,3565,23
|
|
20240619,113800,212772625,3565,3570,3585,3565,53
|
|
20240619,113700,212583410,3565,3570,3585,3565,405
|
|
20240619,113600,211139360,3570,3600,3600,3565,1002
|
|
20240619,113500,207556055,3590,3600,3600,3590,3
|
|
20240619,113400,207545265,3600,3600,3600,3600,100
|
|
20240619,113300,207185265,3615,3615,3615,3615,1
|
|
20240619,113200,207181650,3580,3595,3595,3580,1000
|
|
20240619,113100,203597150,3590,3600,3600,3590,2700
|
|
20240619,113000,193885755,3600,3620,3620,3600,3382
|
|
20240619,112900,181666255,3620,3620,3620,3620,20
|
|
20240619,112800,181593855,3610,3610,3610,3610,0
|
|
20240619,112700,181593855,3610,3610,3610,3610,0
|
|
20240619,112600,181593855,3610,3610,3610,3610,0
|
|
20240619,112500,181593855,3610,3610,3610,3610,0
|
|
20240619,112400,181593855,3610,3615,3615,3610,482
|
|
20240619,112300,179853395,3615,3615,3615,3615,0
|
|
20240619,112200,179853395,3615,3615,3615,3615,798
|
|
20240619,112100,176968625,3620,3620,3620,3620,1
|
|
20240619,112000,176965005,3620,3620,3620,3620,343
|
|
20240619,111900,175723345,3625,3625,3625,3625,0
|
|
20240619,111800,175723345,3625,3625,3625,3625,0
|
|
20240619,111700,175723345,3625,3630,3630,3625,20
|
|
20240619,111600,175650795,3635,3635,3635,3635,0
|
|
20240619,111500,175650795,3635,3635,3635,3635,2
|
|
20240619,111400,175643525,3620,3620,3620,3620,0
|
|
20240619,111300,175643525,3620,3630,3630,3620,1080
|
|
20240619,111200,171732255,3640,3635,3640,3635,31
|
|
20240619,111100,171619480,3635,3635,3635,3635,1
|
|
20240619,111000,171615845,3625,3625,3625,3625,0
|
|
20240619,110900,171615845,3625,3635,3635,3625,819
|
|
20240619,110800,168640640,3635,3635,3635,3635,0
|
|
20240619,110700,168640640,3635,3635,3635,3635,200
|
|
20240619,110600,167913640,3635,3635,3635,3635,1
|
|
20240619,110500,167910005,3635,3635,3635,3635,1000
|
|
20240619,110400,164275005,3640,3640,3640,3640,0
|
|
20240619,110300,164275005,3640,3640,3640,3640,0
|
|
20240619,110200,164275005,3640,3640,3640,3640,544
|
|
20240619,110100,162294845,3645,3640,3645,3640,2
|
|
20240619,110000,162287560,3645,3640,3645,3640,11
|
|
20240619,105900,162247490,3640,3640,3640,3635,18
|
|
20240619,105800,162181995,3635,3635,3635,3635,9
|
|
20240619,105700,162149280,3635,3635,3635,3635,0
|
|
20240619,105600,162149280,3635,3640,3640,3625,47
|
|
20240619,105500,161978825,3635,3645,3645,3630,12
|
|
20240619,105400,161935240,3640,3640,3640,3640,200
|
|
20240619,105300,161207240,3640,3630,3640,3630,302
|
|
20240619,105200,160108970,3645,3645,3645,3645,0
|
|
20240619,105100,160108970,3645,3630,3645,3630,20
|
|
20240619,105000,160036355,3645,3645,3645,3645,0
|
|
20240619,104900,160036355,3645,3645,3645,3645,100
|
|
20240619,104800,159671855,3645,3635,3645,3635,26
|
|
20240619,104700,159577125,3645,3640,3645,3635,160
|
|
20240619,104600,158995400,3650,3650,3650,3650,2
|
|
20240619,104500,158988100,3650,3630,3650,3630,93
|
|
20240619,104400,158650190,3630,3630,3630,3630,0
|
|
20240619,104300,158650190,3630,3630,3630,3630,141
|
|
20240619,104200,158138360,3625,3615,3625,3615,1108
|
|
20240619,104100,154127940,3600,3615,3615,3600,511
|
|
20240619,104000,152288225,3615,3600,3615,3595,160
|
|
20240619,103900,151711025,3615,3610,3615,3595,107
|
|
20240619,103800,151324265,3615,3600,3615,3570,1426
|
|
20240619,103700,146221270,3600,3625,3625,3600,4
|
|
20240619,103600,146206795,3620,3600,3620,3600,805
|
|
20240619,103500,143303785,3570,3550,3595,3545,2766
|
|
20240619,103400,133465470,3550,3610,3610,3535,3603
|
|
20240619,103300,120628040,3570,3600,3665,3570,3262
|
|
20240619,103200,108934035,3595,3620,3620,3530,4745
|
|
20240619,103100,91847510,3625,3650,3650,3625,2795
|
|
20240619,103000,81691745,3650,3660,3660,3650,286
|
|
20240619,102900,80645985,3660,3680,3680,3660,64
|
|
20240619,102800,80410785,3680,3680,3680,3680,2
|
|
20240619,102700,80403425,3680,3680,3680,3680,0
|
|
20240619,102600,80403425,3680,3680,3680,3680,272
|
|
20240619,102500,79402465,3680,3680,3680,3680,0
|
|
20240619,102400,79402465,3680,3680,3680,3680,0
|
|
20240619,102300,79402465,3680,3680,3680,3680,0
|
|
20240619,102200,79402465,3680,3680,3680,3680,0
|
|
20240619,102100,79402465,3680,3650,3680,3640,81
|
|
20240619,102000,79106365,3685,3655,3685,3645,975
|
|
20240619,101900,75539880,3650,3655,3655,3650,2000
|
|
20240619,101800,68234270,3655,3660,3660,3655,600
|
|
20240619,101700,66038410,3660,3665,3665,3660,300
|
|
20240619,101600,64939100,3665,3675,3675,3665,792
|
|
20240619,101500,62031495,3685,3685,3685,3685,0
|
|
20240619,101400,62031495,3685,3685,3685,3685,1
|
|
20240619,101300,62027810,3675,3675,3675,3675,14
|
|
20240619,101200,61976360,3675,3675,3675,3675,0
|
|
20240619,101100,61976360,3675,3675,3675,3675,0
|
|
20240619,101000,61976360,3675,3675,3675,3675,100
|
|
20240619,100900,61608860,3675,3675,3675,3675,0
|
|
20240619,100800,61608860,3675,3675,3675,3675,0
|
|
20240619,100700,61608860,3675,3680,3680,3675,409
|
|
20240619,100600,60105705,3690,3690,3690,3690,0
|
|
20240619,100500,60105705,3690,3690,3690,3690,4
|
|
20240619,100400,60090945,3685,3685,3695,3680,442
|
|
20240619,100300,58463635,3695,3690,3695,3690,6
|
|
20240619,100200,58441490,3690,3690,3690,3690,0
|
|
20240619,100100,58441490,3690,3690,3690,3690,100
|
|
20240619,100000,58072490,3695,3695,3695,3695,10
|
|
20240619,095900,58035540,3695,3695,3695,3695,2
|
|
20240619,095800,58028150,3695,3695,3695,3695,50
|
|
20240619,095700,57843400,3695,3695,3695,3695,266
|
|
20240619,095600,56860530,3695,3680,3695,3680,62
|
|
20240619,095500,56631975,3680,3680,3680,3680,13
|
|
20240619,095400,56584135,3670,3670,3670,3670,970
|
|
20240619,095300,53024235,3670,3665,3670,3665,157
|
|
20240619,095200,52448730,3670,3670,3670,3670,1337
|
|
20240619,095100,47541940,3680,3675,3680,3675,1052
|
|
20240619,095000,43675340,3675,3675,3675,3675,1
|
|
20240619,094900,43671665,3675,3695,3695,3675,4932
|
|
20240619,094800,25520330,3700,3700,3700,3700,1
|
|
20240619,094700,25516630,3700,3700,3700,3700,0
|
|
20240619,094600,25516630,3700,3700,3700,3700,733
|
|
20240619,094500,22804530,3725,3725,3725,3700,202
|
|
20240619,094400,22057080,3700,3715,3715,3700,702
|
|
20240619,094300,19456345,3730,3730,3730,3730,0
|
|
20240619,094200,19456345,3730,3730,3730,3730,0
|
|
20240619,094100,19456345,3730,3730,3730,3730,18
|
|
20240619,094000,19389205,3730,3730,3730,3730,0
|
|
20240619,093900,19389205,3730,3730,3730,3730,0
|
|
20240619,093800,19389205,3730,3730,3730,3730,0
|
|
20240619,093700,19389205,3730,3730,3730,3730,2
|
|
20240619,093600,19381745,3715,3720,3720,3715,16
|
|
20240619,093500,19322300,3730,3730,3730,3730,0
|
|
20240619,093400,19322300,3730,3730,3730,3730,1
|
|
20240619,093300,19318570,3730,3730,3730,3730,0
|
|
20240619,093200,19318570,3730,3730,3730,3730,1
|
|
20240619,093100,19314840,3730,3730,3730,3730,13
|
|
20240619,093000,19266350,3730,3730,3730,3730,64
|
|
20240619,092900,19027630,3730,3730,3730,3730,100
|
|
20240619,092800,18654630,3730,3730,3730,3730,1
|
|
20240619,092700,18650900,3730,3730,3730,3730,0
|
|
20240619,092600,18650900,3730,3725,3730,3725,177
|
|
20240619,092500,17991465,3725,3725,3725,3725,0
|
|
20240619,092400,17991465,3725,3725,3725,3725,84
|
|
20240619,092300,17678565,3725,3700,3725,3700,16
|
|
20240619,092200,17618995,3725,3725,3725,3725,4
|
|
20240619,092100,17604095,3725,3725,3725,3725,0
|
|
20240619,092000,17604095,3725,3725,3725,3725,0
|
|
20240619,091900,17604095,3725,3725,3725,3725,2
|
|
20240619,091800,17596645,3690,3705,3735,3685,1312
|
|
20240619,091700,12736105,3725,3725,3725,3725,0
|
|
20240619,091600,12736105,3725,3725,3725,3705,551
|
|
20240619,091500,10694230,3705,3720,3720,3705,333
|
|
20240619,091400,9456020,3720,3720,3720,3720,5
|
|
20240619,091300,9437420,3720,3725,3725,3720,34
|
|
20240619,091200,9310920,3725,3730,3730,3725,50
|
|
20240619,091100,9124620,3785,3725,3785,3725,8
|
|
20240619,091000,9094400,3700,3760,3785,3700,1788
|
|
20240619,090900,2421630,3760,3760,3760,3760,0
|
|
20240619,090800,2421630,3760,3760,3760,3760,100
|
|
20240619,090700,2045630,3760,3760,3760,3760,330
|
|
20240619,090600,804830,3755,3755,3755,3755,0
|
|
20240619,090500,804830,3755,3755,3755,3755,0
|
|
20240619,090400,804830,3755,3780,3780,3755,199
|
|
20240619,090300,56910,3785,3785,3785,3785,1
|
|
20240619,090200,53125,3790,3790,3790,3790,0
|
|
20240619,090100,53125,3790,3790,3790,3790,0
|
|
20240619,090000,53125,3790,3795,3795,3790,14
|