756 lines
37 KiB
CSV
756 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,213300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,213200,3239694555,4275,4275,4275,4275,0
|
|
20240603,213100,3239694555,4275,4275,4275,4275,0
|
|
20240603,213000,3239694555,4275,4275,4275,4275,0
|
|
20240603,212900,3239694555,4275,4275,4275,4275,0
|
|
20240603,212800,3239694555,4275,4275,4275,4275,0
|
|
20240603,212700,3239694555,4275,4275,4275,4275,0
|
|
20240603,212600,3239694555,4275,4275,4275,4275,0
|
|
20240603,212500,3239694555,4275,4275,4275,4275,0
|
|
20240603,212400,3239694555,4275,4275,4275,4275,0
|
|
20240603,212300,3239694555,4275,4275,4275,4275,0
|
|
20240603,212200,3239694555,4275,4275,4275,4275,0
|
|
20240603,212100,3239694555,4275,4275,4275,4275,0
|
|
20240603,212000,3239694555,4275,4275,4275,4275,0
|
|
20240603,211900,3239694555,4275,4275,4275,4275,0
|
|
20240603,211800,3239694555,4275,4275,4275,4275,0
|
|
20240603,211700,3239694555,4275,4275,4275,4275,0
|
|
20240603,211600,3239694555,4275,4275,4275,4275,0
|
|
20240603,211500,3239694555,4275,4275,4275,4275,0
|
|
20240603,211400,3239694555,4275,4275,4275,4275,0
|
|
20240603,211300,3239694555,4275,4275,4275,4275,0
|
|
20240603,211200,3239694555,4275,4275,4275,4275,0
|
|
20240603,211100,3239694555,4275,4275,4275,4275,0
|
|
20240603,211000,3239694555,4275,4275,4275,4275,0
|
|
20240603,210900,3239694555,4275,4275,4275,4275,0
|
|
20240603,210800,3239694555,4275,4275,4275,4275,0
|
|
20240603,210700,3239694555,4275,4275,4275,4275,0
|
|
20240603,210600,3239694555,4275,4275,4275,4275,0
|
|
20240603,210500,3239694555,4275,4275,4275,4275,0
|
|
20240603,210400,3239694555,4275,4275,4275,4275,0
|
|
20240603,210300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,210200,3239694555,4275,4275,4275,4275,0
|
|
20240603,210100,3239694555,4275,4275,4275,4275,0
|
|
20240603,210000,3239694555,4275,4275,4275,4275,0
|
|
20240603,205900,3239694555,4275,4275,4275,4275,0
|
|
20240603,205800,3239694555,4275,4275,4275,4275,0
|
|
20240603,205700,3239694555,4275,4275,4275,4275,0
|
|
20240603,205600,3239694555,4275,4275,4275,4275,0
|
|
20240603,205500,3239694555,4275,4275,4275,4275,0
|
|
20240603,205400,3239694555,4275,4275,4275,4275,0
|
|
20240603,205300,3239694555,4275,4275,4275,4275,0
|
|
20240603,205200,3239694555,4275,4275,4275,4275,0
|
|
20240603,205100,3239694555,4275,4275,4275,4275,0
|
|
20240603,205000,3239694555,4275,4275,4275,4275,0
|
|
20240603,204900,3239694555,4275,4275,4275,4275,0
|
|
20240603,204800,3239694555,4275,4275,4275,4275,0
|
|
20240603,204700,3239694555,4275,4275,4275,4275,0
|
|
20240603,204600,3239694555,4275,4275,4275,4275,0
|
|
20240603,204500,3239694555,4275,4275,4275,4275,0
|
|
20240603,204400,3239694555,4275,4275,4275,4275,0
|
|
20240603,204300,3239694555,4275,4275,4275,4275,0
|
|
20240603,204200,3239694555,4275,4275,4275,4275,0
|
|
20240603,204100,3239694555,4275,4275,4275,4275,0
|
|
20240603,204000,3239694555,4275,4275,4275,4275,0
|
|
20240603,203900,3239694555,4275,4275,4275,4275,0
|
|
20240603,203800,3239694555,4275,4275,4275,4275,0
|
|
20240603,203700,3239694555,4275,4275,4275,4275,0
|
|
20240603,203600,3239694555,4275,4275,4275,4275,0
|
|
20240603,203500,3239694555,4275,4275,4275,4275,0
|
|
20240603,203400,3239694555,4275,4275,4275,4275,0
|
|
20240603,203300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,203200,3239694555,4275,4275,4275,4275,0
|
|
20240603,203100,3239694555,4275,4275,4275,4275,0
|
|
20240603,203000,3239694555,4275,4275,4275,4275,0
|
|
20240603,202900,3239694555,4275,4275,4275,4275,0
|
|
20240603,202800,3239694555,4275,4275,4275,4275,0
|
|
20240603,202700,3239694555,4275,4275,4275,4275,0
|
|
20240603,202600,3239694555,4275,4275,4275,4275,0
|
|
20240603,202500,3239694555,4275,4275,4275,4275,0
|
|
20240603,202400,3239694555,4275,4275,4275,4275,0
|
|
20240603,202300,3239694555,4275,4275,4275,4275,0
|
|
20240603,202200,3239694555,4275,4275,4275,4275,0
|
|
20240603,202100,3239694555,4275,4275,4275,4275,0
|
|
20240603,202000,3239694555,4275,4275,4275,4275,0
|
|
20240603,201900,3239694555,4275,4275,4275,4275,0
|
|
20240603,201800,3239694555,4275,4275,4275,4275,0
|
|
20240603,201700,3239694555,4275,4275,4275,4275,0
|
|
20240603,201600,3239694555,4275,4275,4275,4275,0
|
|
20240603,201500,3239694555,4275,4275,4275,4275,0
|
|
20240603,201400,3239694555,4275,4275,4275,4275,0
|
|
20240603,201300,3239694555,4275,4275,4275,4275,0
|
|
20240603,201200,3239694555,4275,4275,4275,4275,0
|
|
20240603,201100,3239694555,4275,4275,4275,4275,0
|
|
20240603,201000,3239694555,4275,4275,4275,4275,0
|
|
20240603,200900,3239694555,4275,4275,4275,4275,0
|
|
20240603,200800,3239694555,4275,4275,4275,4275,0
|
|
20240603,200700,3239694555,4275,4275,4275,4275,0
|
|
20240603,200600,3239694555,4275,4275,4275,4275,0
|
|
20240603,200500,3239694555,4275,4275,4275,4275,0
|
|
20240603,200400,3239694555,4275,4275,4275,4275,0
|
|
20240603,200300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,200200,3239694555,4275,4275,4275,4275,0
|
|
20240603,200100,3239694555,4275,4275,4275,4275,0
|
|
20240603,200000,3239694555,4275,4275,4275,4275,0
|
|
20240603,195900,3239694555,4275,4275,4275,4275,0
|
|
20240603,195800,3239694555,4275,4275,4275,4275,0
|
|
20240603,195700,3239694555,4275,4275,4275,4275,0
|
|
20240603,195600,3239694555,4275,4275,4275,4275,0
|
|
20240603,195500,3239694555,4275,4275,4275,4275,0
|
|
20240603,195400,3239694555,4275,4275,4275,4275,0
|
|
20240603,195300,3239694555,4275,4275,4275,4275,0
|
|
20240603,195200,3239694555,4275,4275,4275,4275,0
|
|
20240603,195100,3239694555,4275,4275,4275,4275,0
|
|
20240603,195000,3239694555,4275,4275,4275,4275,0
|
|
20240603,194900,3239694555,4275,4275,4275,4275,0
|
|
20240603,194800,3239694555,4275,4275,4275,4275,0
|
|
20240603,194700,3239694555,4275,4275,4275,4275,0
|
|
20240603,194600,3239694555,4275,4275,4275,4275,0
|
|
20240603,194500,3239694555,4275,4275,4275,4275,0
|
|
20240603,194400,3239694555,4275,4275,4275,4275,0
|
|
20240603,194300,3239694555,4275,4275,4275,4275,0
|
|
20240603,194200,3239694555,4275,4275,4275,4275,0
|
|
20240603,194100,3239694555,4275,4275,4275,4275,0
|
|
20240603,194000,3239694555,4275,4275,4275,4275,0
|
|
20240603,193900,3239694555,4275,4275,4275,4275,0
|
|
20240603,193800,3239694555,4275,4275,4275,4275,0
|
|
20240603,193700,3239694555,4275,4275,4275,4275,0
|
|
20240603,193600,3239694555,4275,4275,4275,4275,0
|
|
20240603,193500,3239694555,4275,4275,4275,4275,0
|
|
20240603,193400,3239694555,4275,4275,4275,4275,0
|
|
20240603,193300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,193200,3239694555,4275,4275,4275,4275,0
|
|
20240603,193100,3239694555,4275,4275,4275,4275,0
|
|
20240603,193000,3239694555,4275,4275,4275,4275,0
|
|
20240603,192900,3239694555,4275,4275,4275,4275,0
|
|
20240603,192800,3239694555,4275,4275,4275,4275,0
|
|
20240603,192700,3239694555,4275,4275,4275,4275,0
|
|
20240603,192600,3239694555,4275,4275,4275,4275,0
|
|
20240603,192500,3239694555,4275,4275,4275,4275,0
|
|
20240603,192400,3239694555,4275,4275,4275,4275,0
|
|
20240603,192300,3239694555,4275,4275,4275,4275,0
|
|
20240603,192200,3239694555,4275,4275,4275,4275,0
|
|
20240603,192100,3239694555,4275,4275,4275,4275,0
|
|
20240603,192000,3239694555,4275,4275,4275,4275,0
|
|
20240603,191900,3239694555,4275,4275,4275,4275,0
|
|
20240603,191800,3239694555,4275,4275,4275,4275,0
|
|
20240603,191700,3239694555,4275,4275,4275,4275,0
|
|
20240603,191600,3239694555,4275,4275,4275,4275,0
|
|
20240603,191500,3239694555,4275,4275,4275,4275,0
|
|
20240603,191400,3239694555,4275,4275,4275,4275,0
|
|
20240603,191300,3239694555,4275,4275,4275,4275,0
|
|
20240603,191200,3239694555,4275,4275,4275,4275,0
|
|
20240603,191100,3239694555,4275,4275,4275,4275,0
|
|
20240603,191000,3239694555,4275,4275,4275,4275,0
|
|
20240603,190900,3239694555,4275,4275,4275,4275,0
|
|
20240603,190800,3239694555,4275,4275,4275,4275,0
|
|
20240603,190700,3239694555,4275,4275,4275,4275,0
|
|
20240603,190600,3239694555,4275,4275,4275,4275,0
|
|
20240603,190500,3239694555,4275,4275,4275,4275,0
|
|
20240603,190400,3239694555,4275,4275,4275,4275,0
|
|
20240603,190300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,190200,3239694555,4275,4275,4275,4275,0
|
|
20240603,190100,3239694555,4275,4275,4275,4275,0
|
|
20240603,190000,3239694555,4275,4275,4275,4275,0
|
|
20240603,185900,3239694555,4275,4275,4275,4275,0
|
|
20240603,185800,3239694555,4275,4275,4275,4275,0
|
|
20240603,185700,3239694555,4275,4275,4275,4275,0
|
|
20240603,185600,3239694555,4275,4275,4275,4275,0
|
|
20240603,185500,3239694555,4275,4275,4275,4275,0
|
|
20240603,185400,3239694555,4275,4275,4275,4275,0
|
|
20240603,185300,3239694555,4275,4275,4275,4275,0
|
|
20240603,185200,3239694555,4275,4275,4275,4275,0
|
|
20240603,185100,3239694555,4275,4275,4275,4275,0
|
|
20240603,185000,3239694555,4275,4275,4275,4275,0
|
|
20240603,184900,3239694555,4275,4275,4275,4275,0
|
|
20240603,184800,3239694555,4275,4275,4275,4275,0
|
|
20240603,184700,3239694555,4275,4275,4275,4275,0
|
|
20240603,184600,3239694555,4275,4275,4275,4275,0
|
|
20240603,184500,3239694555,4275,4275,4275,4275,0
|
|
20240603,184400,3239694555,4275,4275,4275,4275,0
|
|
20240603,184300,3239694555,4275,4275,4275,4275,0
|
|
20240603,184200,3239694555,4275,4275,4275,4275,0
|
|
20240603,184100,3239694555,4275,4275,4275,4275,0
|
|
20240603,184000,3239694555,4275,4275,4275,4275,0
|
|
20240603,183900,3239694555,4275,4275,4275,4275,0
|
|
20240603,183800,3239694555,4275,4275,4275,4275,0
|
|
20240603,183700,3239694555,4275,4275,4275,4275,0
|
|
20240603,183600,3239694555,4275,4275,4275,4275,0
|
|
20240603,183500,3239694555,4275,4275,4275,4275,0
|
|
20240603,183400,3239694555,4275,4275,4275,4275,0
|
|
20240603,183300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,183200,3239694555,4275,4275,4275,4275,0
|
|
20240603,183100,3239694555,4275,4275,4275,4275,0
|
|
20240603,183000,3239694555,4275,4275,4275,4275,0
|
|
20240603,182900,3239694555,4275,4275,4275,4275,0
|
|
20240603,182800,3239694555,4275,4275,4275,4275,0
|
|
20240603,182700,3239694555,4275,4275,4275,4275,0
|
|
20240603,182600,3239694555,4275,4275,4275,4275,0
|
|
20240603,182500,3239694555,4275,4275,4275,4275,0
|
|
20240603,182400,3239694555,4275,4275,4275,4275,0
|
|
20240603,182300,3239694555,4275,4275,4275,4275,0
|
|
20240603,182200,3239694555,4275,4275,4275,4275,0
|
|
20240603,182100,3239694555,4275,4275,4275,4275,0
|
|
20240603,182000,3239694555,4275,4275,4275,4275,0
|
|
20240603,181900,3239694555,4275,4275,4275,4275,0
|
|
20240603,181800,3239694555,4275,4275,4275,4275,0
|
|
20240603,181700,3239694555,4275,4275,4275,4275,0
|
|
20240603,181600,3239694555,4275,4275,4275,4275,0
|
|
20240603,181500,3239694555,4275,4275,4275,4275,0
|
|
20240603,181400,3239694555,4275,4275,4275,4275,0
|
|
20240603,181300,3239694555,4275,4275,4275,4275,0
|
|
20240603,181200,3239694555,4275,4275,4275,4275,0
|
|
20240603,181100,3239694555,4275,4275,4275,4275,0
|
|
20240603,181000,3239694555,4275,4275,4275,4275,0
|
|
20240603,180900,3239694555,4275,4275,4275,4275,0
|
|
20240603,180800,3239694555,4275,4275,4275,4275,0
|
|
20240603,180700,3239694555,4275,4275,4275,4275,0
|
|
20240603,180600,3239694555,4275,4275,4275,4275,0
|
|
20240603,180500,3239694555,4275,4275,4275,4275,0
|
|
20240603,180400,3239694555,4275,4275,4275,4275,0
|
|
20240603,180300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,180200,3239694555,4275,4275,4275,4275,0
|
|
20240603,180100,3239694555,4275,4275,4275,4275,0
|
|
20240603,180000,3239694555,4275,4275,4275,4275,0
|
|
20240603,175900,3239694555,4275,4275,4275,4275,0
|
|
20240603,175800,3239694555,4275,4275,4275,4275,0
|
|
20240603,175700,3239694555,4275,4275,4275,4275,0
|
|
20240603,175600,3239694555,4275,4275,4275,4275,0
|
|
20240603,175500,3239694555,4275,4275,4275,4275,0
|
|
20240603,175400,3239694555,4275,4275,4275,4275,0
|
|
20240603,175300,3239694555,4275,4275,4275,4275,0
|
|
20240603,175200,3239694555,4275,4275,4275,4275,0
|
|
20240603,175100,3239694555,4275,4275,4275,4275,0
|
|
20240603,175000,3239694555,4275,4275,4275,4275,0
|
|
20240603,174900,3239694555,4275,4275,4275,4275,0
|
|
20240603,174800,3239694555,4275,4275,4275,4275,0
|
|
20240603,174700,3239694555,4275,4275,4275,4275,0
|
|
20240603,174600,3239694555,4275,4275,4275,4275,0
|
|
20240603,174500,3239694555,4275,4275,4275,4275,0
|
|
20240603,174400,3239694555,4275,4275,4275,4275,0
|
|
20240603,174300,3239694555,4275,4275,4275,4275,0
|
|
20240603,174200,3239694555,4275,4275,4275,4275,0
|
|
20240603,174100,3239694555,4275,4275,4275,4275,0
|
|
20240603,174000,3239694555,4275,4275,4275,4275,0
|
|
20240603,173900,3239694555,4275,4275,4275,4275,0
|
|
20240603,173800,3239694555,4275,4275,4275,4275,0
|
|
20240603,173700,3239694555,4275,4275,4275,4275,0
|
|
20240603,173600,3239694555,4275,4275,4275,4275,0
|
|
20240603,173500,3239694555,4275,4275,4275,4275,0
|
|
20240603,173400,3239694555,4275,4275,4275,4275,0
|
|
20240603,173300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,173200,3239694555,4275,4275,4275,4275,0
|
|
20240603,173100,3239694555,4275,4275,4275,4275,0
|
|
20240603,173000,3239694555,4275,4275,4275,4275,0
|
|
20240603,172900,3239694555,4275,4275,4275,4275,0
|
|
20240603,172800,3239694555,4275,4275,4275,4275,0
|
|
20240603,172700,3239694555,4275,4275,4275,4275,0
|
|
20240603,172600,3239694555,4275,4275,4275,4275,0
|
|
20240603,172500,3239694555,4275,4275,4275,4275,0
|
|
20240603,172400,3239694555,4275,4275,4275,4275,0
|
|
20240603,172300,3239694555,4275,4275,4275,4275,0
|
|
20240603,172200,3239694555,4275,4275,4275,4275,0
|
|
20240603,172100,3239694555,4275,4275,4275,4275,0
|
|
20240603,172000,3239694555,4275,4275,4275,4275,0
|
|
20240603,171900,3239694555,4275,4275,4275,4275,0
|
|
20240603,171800,3239694555,4275,4275,4275,4275,0
|
|
20240603,171700,3239694555,4275,4275,4275,4275,0
|
|
20240603,171600,3239694555,4275,4275,4275,4275,0
|
|
20240603,171500,3239694555,4275,4275,4275,4275,0
|
|
20240603,171400,3239694555,4275,4275,4275,4275,0
|
|
20240603,171300,3239694555,4275,4275,4275,4275,0
|
|
20240603,171200,3239694555,4275,4275,4275,4275,0
|
|
20240603,171100,3239694555,4275,4275,4275,4275,0
|
|
20240603,171000,3239694555,4275,4275,4275,4275,0
|
|
20240603,170900,3239694555,4275,4275,4275,4275,0
|
|
20240603,170800,3239694555,4275,4275,4275,4275,0
|
|
20240603,170700,3239694555,4275,4275,4275,4275,0
|
|
20240603,170600,3239694555,4275,4275,4275,4275,0
|
|
20240603,170500,3239694555,4275,4275,4275,4275,0
|
|
20240603,170400,3239694555,4275,4275,4275,4275,0
|
|
20240603,170300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,170200,3239694555,4275,4275,4275,4275,0
|
|
20240603,170100,3239694555,4275,4275,4275,4275,0
|
|
20240603,170000,3239694555,4275,4275,4275,4275,0
|
|
20240603,165900,3239694555,4275,4275,4275,4275,0
|
|
20240603,165800,3239694555,4275,4275,4275,4275,0
|
|
20240603,165700,3239694555,4275,4275,4275,4275,0
|
|
20240603,165600,3239694555,4275,4275,4275,4275,0
|
|
20240603,165500,3239694555,4275,4275,4275,4275,0
|
|
20240603,165400,3239694555,4275,4275,4275,4275,0
|
|
20240603,165300,3239694555,4275,4275,4275,4275,0
|
|
20240603,165200,3239694555,4275,4275,4275,4275,0
|
|
20240603,165100,3239694555,4275,4275,4275,4275,0
|
|
20240603,165000,3239694555,4275,4275,4275,4275,0
|
|
20240603,164900,3239694555,4275,4275,4275,4275,0
|
|
20240603,164800,3239694555,4275,4275,4275,4275,0
|
|
20240603,164700,3239694555,4275,4275,4275,4275,0
|
|
20240603,164600,3239694555,4275,4275,4275,4275,0
|
|
20240603,164500,3239694555,4275,4275,4275,4275,0
|
|
20240603,164400,3239694555,4275,4275,4275,4275,0
|
|
20240603,164300,3239694555,4275,4275,4275,4275,0
|
|
20240603,164200,3239694555,4275,4275,4275,4275,0
|
|
20240603,164100,3239694555,4275,4275,4275,4275,0
|
|
20240603,164000,3239694555,4275,4275,4275,4275,0
|
|
20240603,163900,3239694555,4275,4275,4275,4275,0
|
|
20240603,163800,3239694555,4275,4275,4275,4275,0
|
|
20240603,163700,3239694555,4275,4275,4275,4275,0
|
|
20240603,163600,3239694555,4275,4275,4275,4275,0
|
|
20240603,163500,3239694555,4275,4275,4275,4275,0
|
|
20240603,163400,3239694555,4275,4275,4275,4275,0
|
|
20240603,163300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,163200,3239694555,4275,4275,4275,4275,0
|
|
20240603,163100,3239694555,4275,4275,4275,4275,0
|
|
20240603,163000,3239694555,4275,4275,4275,4275,0
|
|
20240603,162900,3239694555,4275,4275,4275,4275,0
|
|
20240603,162800,3239694555,4275,4275,4275,4275,0
|
|
20240603,162700,3239694555,4275,4275,4275,4275,0
|
|
20240603,162600,3239694555,4275,4275,4275,4275,0
|
|
20240603,162500,3239694555,4275,4275,4275,4275,0
|
|
20240603,162400,3239694555,4275,4275,4275,4275,0
|
|
20240603,162300,3239694555,4275,4275,4275,4275,0
|
|
20240603,162200,3239694555,4275,4275,4275,4275,0
|
|
20240603,162100,3239694555,4275,4275,4275,4275,0
|
|
20240603,162000,3239694555,4275,4275,4275,4275,0
|
|
20240603,161900,3239694555,4275,4275,4275,4275,0
|
|
20240603,161800,3239694555,4275,4275,4275,4275,0
|
|
20240603,161700,3239694555,4275,4275,4275,4275,0
|
|
20240603,161600,3239694555,4275,4275,4275,4275,0
|
|
20240603,161500,3239694555,4275,4275,4275,4275,0
|
|
20240603,161400,3239694555,4275,4275,4275,4275,0
|
|
20240603,161300,3239694555,4275,4275,4275,4275,0
|
|
20240603,161200,3239694555,4275,4275,4275,4275,0
|
|
20240603,161100,3239694555,4275,4275,4275,4275,0
|
|
20240603,161000,3239694555,4275,4275,4275,4275,0
|
|
20240603,160900,3239694555,4275,4275,4275,4275,0
|
|
20240603,160800,3239694555,4275,4275,4275,4275,0
|
|
20240603,160700,3239694555,4275,4275,4275,4275,0
|
|
20240603,160600,3239694555,4275,4275,4275,4275,0
|
|
20240603,160500,3239694555,4275,4275,4275,4275,0
|
|
20240603,160400,3239694555,4275,4275,4275,4275,0
|
|
20240603,160300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,160200,3239694555,4275,4275,4275,4275,0
|
|
20240603,160100,3239694555,4275,4275,4275,4275,0
|
|
20240603,160000,3239694555,4275,4275,4275,4275,0
|
|
20240603,155900,3239694555,4275,4275,4275,4275,0
|
|
20240603,155800,3239694555,4275,4275,4275,4275,0
|
|
20240603,155700,3239694555,4275,4275,4275,4275,0
|
|
20240603,155600,3239694555,4275,4275,4275,4275,0
|
|
20240603,155500,3239694555,4275,4275,4275,4275,0
|
|
20240603,155400,3239694555,4275,4275,4275,4275,0
|
|
20240603,155300,3239694555,4275,4275,4275,4275,0
|
|
20240603,155200,3239694555,4275,4275,4275,4275,0
|
|
20240603,155100,3239694555,4275,4275,4275,4275,0
|
|
20240603,155000,3239694555,4275,4275,4275,4275,0
|
|
20240603,154900,3239694555,4275,4275,4275,4275,0
|
|
20240603,154800,3239694555,4275,4275,4275,4275,0
|
|
20240603,154700,3239694555,4275,4275,4275,4275,0
|
|
20240603,154600,3239694555,4275,4275,4275,4275,0
|
|
20240603,154500,3239694555,4275,4275,4275,4275,0
|
|
20240603,154400,3239694555,4275,4275,4275,4275,0
|
|
20240603,154300,3239694555,4275,4275,4275,4275,0
|
|
20240603,154200,3239694555,4275,4275,4275,4275,0
|
|
20240603,154100,3239694555,4275,4275,4275,4275,0
|
|
20240603,154000,3239694555,4275,4275,4275,4275,0
|
|
20240603,153900,3239694555,4275,4275,4275,4275,0
|
|
20240603,153800,3239694555,4275,4275,4275,4275,0
|
|
20240603,153700,3239694555,4275,4275,4275,4275,0
|
|
20240603,153600,3239694555,4275,4275,4275,4275,0
|
|
20240603,153500,3239694555,4275,4275,4275,4275,0
|
|
20240603,153400,3239694555,4275,4275,4275,4275,0
|
|
20240603,153300,3239694555,4275,4275,4275,4275,8701
|
|
20240603,153200,3239694555,4275,4275,4275,4275,0
|
|
20240603,153100,3239694555,4275,4275,4275,4275,0
|
|
20240603,153000,3239694555,4275,4275,4275,4275,8701
|
|
20240603,152900,3202497780,4260,4260,4260,4260,0
|
|
20240603,152800,3202497780,4260,4260,4260,4260,0
|
|
20240603,152700,3202497780,4260,4260,4260,4260,0
|
|
20240603,152600,3202497780,4260,4260,4260,4260,0
|
|
20240603,152500,3202497780,4260,4260,4260,4260,0
|
|
20240603,152400,3202497780,4260,4260,4260,4260,0
|
|
20240603,152300,3202497780,4260,4260,4260,4260,0
|
|
20240603,152200,3202497780,4260,4260,4260,4260,0
|
|
20240603,152100,3202497780,4260,4260,4260,4260,0
|
|
20240603,152000,3202497780,4260,4260,4260,4260,0
|
|
20240603,151900,3202497780,4260,4265,4265,4260,250
|
|
20240603,151800,3201432315,4270,4255,4270,4255,597
|
|
20240603,151700,3198885365,4255,4255,4255,4255,318
|
|
20240603,151600,3197532275,4255,4255,4255,4255,67
|
|
20240603,151500,3197247190,4270,4270,4270,4270,0
|
|
20240603,151400,3197247190,4270,4270,4270,4270,0
|
|
20240603,151300,3197247190,4270,4250,4270,4245,1001
|
|
20240603,151200,3192995345,4270,4270,4270,4270,0
|
|
20240603,151100,3192995345,4270,4275,4275,4255,403
|
|
20240603,151000,3191276190,4275,4250,4275,4250,522
|
|
20240603,150900,3189057080,4250,4260,4260,4250,7003
|
|
20240603,150800,3159290660,4260,4270,4270,4260,201
|
|
20240603,150700,3158432400,4270,4255,4270,4250,3016
|
|
20240603,150600,3145611805,4255,4275,4275,4255,36
|
|
20240603,150500,3145458405,4250,4265,4275,4250,1502
|
|
20240603,150400,3139064945,4265,4275,4275,4265,9
|
|
20240603,150300,3139026520,4275,4270,4275,4270,40
|
|
20240603,150200,3138855670,4270,4275,4275,4270,310
|
|
20240603,150100,3137531605,4270,4265,4270,4265,399
|
|
20240603,150000,3135828025,4270,4270,4270,4265,979
|
|
20240603,145900,3131651735,4275,4275,4275,4270,457
|
|
20240603,145800,3129698560,4275,4275,4275,4275,139
|
|
20240603,145700,3129104335,4270,4270,4270,4270,277
|
|
20240603,145600,3127921545,4265,4280,4280,4265,874
|
|
20240603,145500,3124185325,4265,4280,4280,4265,204
|
|
20240603,145400,3123315235,4280,4275,4280,4275,402
|
|
20240603,145300,3121595300,4275,4265,4275,4265,1605
|
|
20240603,145200,3114734125,4240,4255,4275,4240,3502
|
|
20240603,145100,3099856380,4255,4285,4285,4255,840
|
|
20240603,145000,3096266270,4285,4285,4285,4285,44
|
|
20240603,144900,3096077730,4285,4280,4285,4280,155
|
|
20240603,144800,3095414080,4280,4285,4285,4280,361
|
|
20240603,144700,3093868540,4295,4295,4295,4275,511
|
|
20240603,144600,3091683795,4280,4290,4300,4280,177
|
|
20240603,144500,3090925215,4300,4295,4300,4295,5255
|
|
20240603,144400,3068329940,4295,4280,4300,4280,3001
|
|
20240603,144300,3055441000,4290,4280,4290,4280,1484
|
|
20240603,144200,3049075730,4285,4275,4285,4275,2457
|
|
20240603,144100,3038554875,4275,4275,4275,4275,545
|
|
20240603,144000,3036225000,4275,4265,4275,4265,2147
|
|
20240603,143900,3027058760,4265,4260,4265,4260,407
|
|
20240603,143800,3025324295,4260,4250,4260,4250,42
|
|
20240603,143700,3025145605,4250,4260,4260,4250,229
|
|
20240603,143600,3024170075,4270,4270,4270,4270,650
|
|
20240603,143500,3021394575,4260,4270,4270,4260,140
|
|
20240603,143400,3020798075,4260,4260,4260,4260,128
|
|
20240603,143300,3020252795,4260,4260,4260,4260,13
|
|
20240603,143200,3020197415,4270,4275,4275,4270,39
|
|
20240603,143100,3020030835,4275,4265,4275,4260,93
|
|
20240603,143000,3019634620,4265,4270,4275,4265,501
|
|
20240603,142900,3017494115,4265,4265,4265,4265,0
|
|
20240603,142800,3017494115,4265,4265,4265,4265,138
|
|
20240603,142700,3016905545,4265,4270,4270,4265,200
|
|
20240603,142600,3016051795,4270,4260,4270,4260,733
|
|
20240603,142500,3012925780,4260,4265,4265,4260,95
|
|
20240603,142400,3012520975,4270,4255,4270,4255,5190
|
|
20240603,142300,2990401060,4250,4250,4250,4250,502
|
|
20240603,142200,2988267560,4250,4250,4250,4250,0
|
|
20240603,142100,2988267560,4250,4250,4250,4250,600
|
|
20240603,142000,2985717560,4250,4250,4250,4250,216
|
|
20240603,141900,2984799560,4250,4250,4250,4250,50
|
|
20240603,141800,2984587060,4245,4245,4245,4245,0
|
|
20240603,141700,2984587060,4245,4245,4250,4245,1009
|
|
20240603,141600,2980300880,4245,4245,4245,4245,935
|
|
20240603,141500,2976331805,4245,4245,4245,4245,0
|
|
20240603,141400,2976331805,4245,4245,4245,4245,30
|
|
20240603,141300,2976204455,4240,4240,4240,4240,31
|
|
20240603,141200,2976073015,4250,4240,4250,4240,404
|
|
20240603,141100,2974359985,4240,4240,4240,4240,1
|
|
20240603,141000,2974355745,4225,4230,4235,4225,1053
|
|
20240603,140900,2969898800,4230,4230,4230,4230,62
|
|
20240603,140800,2969636540,4240,4240,4240,4240,5
|
|
20240603,140700,2969615340,4240,4240,4240,4240,34
|
|
20240603,140600,2969471180,4245,4245,4245,4245,5
|
|
20240603,140500,2969449955,4230,4245,4245,4230,22
|
|
20240603,140400,2969356850,4250,4245,4250,4245,2
|
|
20240603,140300,2969348355,4225,4240,4240,4225,320
|
|
20240603,140200,2967993895,4240,4240,4245,4240,350
|
|
20240603,140100,2966508895,4245,4240,4245,4240,1100
|
|
20240603,140000,2961841895,4230,4230,4230,4230,0
|
|
20240603,135900,2961841895,4230,4230,4230,4230,450
|
|
20240603,135800,2959938395,4230,4230,4230,4230,0
|
|
20240603,135700,2959938395,4230,4245,4245,4230,1588
|
|
20240603,135600,2953218905,4245,4245,4245,4245,450
|
|
20240603,135500,2951308655,4245,4245,4245,4245,99
|
|
20240603,135400,2950888400,4245,4240,4245,4240,115
|
|
20240603,135300,2950400625,4245,4235,4245,4235,7
|
|
20240603,135200,2950370930,4245,4245,4245,4230,82
|
|
20240603,135100,2950024035,4240,4240,4240,4240,265
|
|
20240603,135000,2948900435,4250,4235,4250,4235,1771
|
|
20240603,134900,2941384395,4205,4210,4235,4205,535
|
|
20240603,134800,2939134320,4205,4210,4235,4205,2020
|
|
20240603,134700,2930636690,4235,4210,4235,4210,64
|
|
20240603,134600,2930366825,4210,4210,4210,4210,0
|
|
20240603,134500,2930366825,4210,4210,4210,4210,0
|
|
20240603,134400,2930366825,4210,4210,4210,4210,389
|
|
20240603,134300,2928729135,4210,4210,4210,4210,290
|
|
20240603,134200,2927508235,4210,4220,4220,4210,258
|
|
20240603,134100,2926421085,4220,4220,4220,4220,604
|
|
20240603,134000,2923872205,4235,4235,4235,4230,410
|
|
20240603,133900,2922137685,4235,4230,4235,4230,467
|
|
20240603,133800,2920162130,4230,4230,4230,4230,319
|
|
20240603,133700,2918812760,4230,4230,4230,4230,20
|
|
20240603,133600,2918728160,4230,4230,4230,4230,23
|
|
20240603,133500,2918630870,4230,4230,4230,4230,173
|
|
20240603,133400,2917899080,4240,4240,4240,4240,0
|
|
20240603,133300,2917899080,4240,4230,4240,4230,79
|
|
20240603,133200,2917564900,4230,4230,4230,4230,640
|
|
20240603,133100,2914857700,4230,4230,4230,4230,148
|
|
20240603,133000,2914231660,4240,4225,4240,4225,1113
|
|
20240603,132900,2909518320,4225,4225,4225,4225,65
|
|
20240603,132800,2909243695,4225,4225,4225,4225,0
|
|
20240603,132700,2909243695,4225,4225,4225,4225,0
|
|
20240603,132600,2909243695,4225,4225,4225,4225,84
|
|
20240603,132500,2908888795,4210,4210,4210,4210,0
|
|
20240603,132400,2908888795,4210,4210,4210,4210,35
|
|
20240603,132300,2908741445,4210,4210,4210,4210,3
|
|
20240603,132200,2908728815,4210,4210,4210,4210,0
|
|
20240603,132100,2908728815,4210,4205,4210,4205,321
|
|
20240603,132000,2907378760,4205,4225,4225,4200,3645
|
|
20240603,131900,2892042055,4225,4230,4230,4225,2005
|
|
20240603,131800,2883560930,4225,4230,4230,4225,1956
|
|
20240603,131700,2875291795,4230,4245,4250,4230,1677
|
|
20240603,131600,2868182855,4230,4240,4260,4230,5484
|
|
20240603,131500,2844939705,4260,4230,4260,4230,3104
|
|
20240603,131400,2831753150,4245,4255,4255,4225,2222
|
|
20240603,131300,2822337155,4235,4225,4255,4220,3226
|
|
20240603,131200,2808660775,4235,4230,4245,4210,2306
|
|
20240603,131100,2798904400,4230,4220,4235,4205,2310
|
|
20240603,131000,2789140955,4220,4210,4220,4205,1305
|
|
20240603,130900,2783645175,4210,4205,4210,4205,135
|
|
20240603,130800,2783077475,4210,4210,4210,4210,0
|
|
20240603,130700,2783077475,4210,4210,4210,4210,0
|
|
20240603,130600,2783077475,4210,4210,4210,4210,10
|
|
20240603,130500,2783035375,4210,4210,4210,4210,10
|
|
20240603,130400,2782993275,4195,4195,4195,4195,0
|
|
20240603,130300,2782993275,4195,4195,4195,4195,227
|
|
20240603,130200,2782041010,4195,4200,4200,4195,818
|
|
20240603,130100,2778608135,4215,4215,4215,4215,0
|
|
20240603,130000,2778608135,4215,4215,4215,4215,100
|
|
20240603,125900,2778186635,4215,4215,4215,4215,0
|
|
20240603,125800,2778186635,4215,4215,4215,4215,110
|
|
20240603,125700,2777722985,4215,4215,4215,4215,0
|
|
20240603,125600,2777722985,4215,4215,4215,4215,10
|
|
20240603,125500,2777680835,4200,4200,4200,4200,1279
|
|
20240603,125400,2772309035,4215,4215,4215,4205,145
|
|
20240603,125300,2771699040,4215,4215,4215,4215,162
|
|
20240603,125200,2771016210,4215,4215,4215,4215,156
|
|
20240603,125100,2770358670,4215,4215,4215,4215,510
|
|
20240603,125000,2768209020,4215,4210,4215,4210,370
|
|
20240603,124900,2766649975,4210,4210,4210,4210,0
|
|
20240603,124800,2766649975,4210,4210,4210,4210,0
|
|
20240603,124700,2766649975,4210,4210,4210,4210,0
|
|
20240603,124600,2766649975,4210,4210,4210,4210,100
|
|
20240603,124500,2766228975,4200,4200,4200,4200,300
|
|
20240603,124400,2764968975,4200,4200,4200,4200,68
|
|
20240603,124300,2764683375,4190,4205,4205,4190,324
|
|
20240603,124200,2763321240,4205,4205,4205,4205,300
|
|
20240603,124100,2762059740,4210,4210,4210,4210,0
|
|
20240603,124000,2762059740,4210,4210,4210,4190,511
|
|
20240603,123900,2759918430,4210,4210,4210,4210,15
|
|
20240603,123800,2759855280,4210,4190,4210,4190,25
|
|
20240603,123700,2759750430,4210,4190,4210,4190,1200
|
|
20240603,123600,2754707030,4190,4190,4190,4190,10
|
|
20240603,123500,2754665130,4185,4185,4185,4185,1
|
|
20240603,123400,2754660945,4195,4180,4195,4180,106
|
|
20240603,123300,2754217850,4195,4180,4195,4180,420
|
|
20240603,123200,2752460455,4185,4175,4185,4175,1001
|
|
20240603,123100,2748272165,4175,4175,4175,4175,300
|
|
20240603,123000,2747019665,4175,4175,4175,4175,1005
|
|
20240603,122900,2742823790,4160,4180,4180,4160,6396
|
|
20240603,122800,2716173600,4185,4190,4190,4185,215
|
|
20240603,122700,2715272800,4190,4190,4190,4190,0
|
|
20240603,122600,2715272800,4190,4190,4190,4190,60
|
|
20240603,122500,2715021400,4190,4190,4190,4190,0
|
|
20240603,122400,2715021400,4190,4190,4190,4190,5
|
|
20240603,122300,2715000450,4180,4175,4180,4175,288
|
|
20240603,122200,2713797065,4180,4180,4180,4175,61
|
|
20240603,122100,2713542115,4190,4180,4190,4175,608
|
|
20240603,122000,2711001300,4185,4190,4190,4185,50
|
|
20240603,121900,2710792025,4180,4180,4180,4180,100
|
|
20240603,121800,2710374025,4190,4190,4190,4190,0
|
|
20240603,121700,2710374025,4190,4190,4190,4190,1
|
|
20240603,121600,2710369835,4190,4190,4190,4190,0
|
|
20240603,121500,2710369835,4190,4185,4190,4185,716
|
|
20240603,121400,2707373350,4200,4200,4200,4200,0
|
|
20240603,121300,2707373350,4200,4200,4200,4200,5
|
|
20240603,121200,2707352350,4180,4180,4200,4180,398
|
|
20240603,121100,2705688690,4185,4185,4185,4185,10
|
|
20240603,121000,2705646840,4180,4185,4205,4180,751
|
|
20240603,120900,2702503895,4185,4210,4210,4185,457
|
|
20240603,120800,2700589760,4190,4215,4215,4190,424
|
|
20240603,120700,2698810540,4195,4200,4200,4195,361
|
|
20240603,120600,2697295305,4225,4195,4225,4195,265
|
|
20240603,120500,2696177630,4195,4200,4200,4195,54
|
|
20240603,120400,2695951060,4195,4225,4225,4195,3
|
|
20240603,120300,2695938445,4230,4210,4230,4205,1524
|
|
20240603,120200,2689529070,4230,4195,4230,4195,1713
|
|
20240603,120100,2682324980,4195,4190,4195,4185,4072
|
|
20240603,120000,2665263140,4190,4190,4190,4190,7
|
|
20240603,115900,2665233810,4180,4185,4185,4180,156
|
|
20240603,115800,2664581725,4180,4180,4180,4180,320
|
|
20240603,115700,2663244125,4190,4190,4190,4190,0
|
|
20240603,115600,2663244125,4190,4190,4190,4190,50
|
|
20240603,115500,2663034625,4180,4180,4180,4180,0
|
|
20240603,115400,2663034625,4180,4180,4180,4180,65
|
|
20240603,115300,2662762925,4190,4190,4190,4190,9
|
|
20240603,115200,2662725215,4190,4180,4190,4180,254
|
|
20240603,115100,2661663395,4180,4190,4190,4180,470
|
|
20240603,115000,2659695555,4190,4190,4190,4190,2
|
|
20240603,114900,2659687175,4190,4190,4190,4190,1
|
|
20240603,114800,2659682985,4190,4190,4190,4190,0
|
|
20240603,114700,2659682985,4190,4190,4190,4190,25
|
|
20240603,114600,2659578235,4180,4180,4180,4180,100
|
|
20240603,114500,2659160235,4185,4185,4185,4185,13
|
|
20240603,114400,2659105830,4185,4185,4185,4185,40
|
|
20240603,114300,2658938430,4185,4180,4185,4180,941
|
|
20240603,114200,2655002365,4175,4170,4175,4170,486
|
|
20240603,114100,2652974210,4170,4170,4170,4170,659
|
|
20240603,114000,2650226180,4175,4185,4185,4175,1337
|
|
20240603,113900,2644638435,4190,4190,4190,4190,150
|
|
20240603,113800,2644009935,4190,4190,4190,4190,10
|
|
20240603,113700,2643968035,4190,4190,4190,4190,390
|
|
20240603,113600,2642333935,4190,4200,4200,4185,1105
|
|
20240603,113500,2637698880,4230,4205,4230,4205,9
|
|
20240603,113400,2637661010,4205,4200,4270,4200,1713
|
|
20240603,113300,2630419490,4205,4180,4205,4180,1518
|
|
20240603,113200,2624064155,4190,4180,4190,4175,221
|
|
20240603,113100,2623140370,4190,4190,4190,4190,25
|
|
20240603,113000,2623035620,4190,4190,4190,4190,200
|
|
20240603,112900,2622197620,4190,4190,4190,4190,0
|
|
20240603,112800,2622197620,4190,4190,4190,4190,827
|
|
20240603,112700,2618732490,4190,4190,4190,4190,0
|
|
20240603,112600,2618732490,4190,4190,4190,4190,10
|
|
20240603,112500,2618690590,4190,4190,4190,4190,68
|
|
20240603,112400,2618405670,4195,4190,4195,4180,6041
|
|
20240603,112300,2593124635,4195,4195,4195,4195,22
|
|
20240603,112200,2593032345,4195,4200,4200,4190,450
|
|
20240603,112100,2591144265,4205,4205,4205,4205,202
|
|
20240603,112000,2590294855,4215,4210,4215,4210,288
|
|
20240603,111900,2589081655,4210,4200,4210,4200,14
|
|
20240603,111800,2589022845,4200,4200,4200,4200,130
|
|
20240603,111700,2588476845,4200,4200,4200,4200,396
|
|
20240603,111600,2586813645,4200,4200,4200,4200,9
|
|
20240603,111500,2586775845,4200,4200,4200,4200,104
|
|
20240603,111400,2586339045,4215,4200,4215,4200,2
|
|
20240603,111300,2586330630,4200,4190,4200,4190,271
|
|
20240603,111200,2585194600,4195,4205,4205,4195,601
|
|
20240603,111100,2582670400,4210,4195,4210,4185,5681
|
|
20240603,111000,2558833470,4200,4200,4210,4200,1707
|
|
20240603,110900,2551664060,4200,4200,4200,4200,242
|
|
20240603,110800,2550647660,4200,4200,4200,4200,117
|
|
20240603,110700,2550156260,4210,4200,4210,4200,29
|
|
20240603,110600,2550034180,4200,4215,4215,4195,752
|
|
20240603,110500,2546877400,4195,4200,4210,4195,2300
|
|
20240603,110400,2537218040,4200,4200,4200,4200,223
|
|
20240603,110300,2536281440,4200,4200,4200,4200,129
|
|
20240603,110200,2535739640,4200,4200,4215,4200,1381
|
|
20240603,110100,2529938330,4210,4215,4215,4210,505
|
|
20240603,110000,2527812255,4215,4200,4215,4195,4802
|
|
20240603,105900,2507652930,4205,4210,4215,4205,1707
|
|
20240603,105800,2500469940,4210,4225,4225,4205,3908
|
|
20240603,105700,2484009120,4225,4230,4230,4225,110
|
|
20240603,105600,2483544365,4240,4240,4240,4240,0
|
|
20240603,105500,2483544365,4240,4225,4240,4225,174
|
|
20240603,105400,2482808105,4240,4240,4240,4240,0
|
|
20240603,105300,2482808105,4240,4240,4240,4240,421
|
|
20240603,105200,2481023065,4225,4225,4225,4225,1049
|
|
20240603,105100,2476591040,4225,4225,4225,4225,0
|
|
20240603,105000,2476591040,4225,4240,4250,4225,3380
|
|
20240603,104900,2462293510,4235,4235,4235,4230,471
|
|
20240603,104800,2460299025,4235,4240,4240,4235,131
|
|
20240603,104700,2459743650,4240,4230,4240,4230,164
|
|
20240603,104600,2459049400,4230,4240,4240,4230,674
|
|
20240603,104500,2456197840,4230,4240,4240,4230,1659
|
|
20240603,104400,2449170570,4265,4265,4265,4265,0
|
|
20240603,104300,2449170570,4265,4250,4265,4235,2927
|
|
20240603,104200,2436737510,4250,4260,4260,4250,5052
|
|
20240603,104100,2415251575,4260,4260,4260,4260,11
|
|
20240603,104000,2415204715,4260,4260,4260,4260,240
|
|
20240603,103900,2414182315,4260,4255,4260,4255,17
|
|
20240603,103800,2414109955,4260,4255,4260,4255,12
|
|
20240603,103700,2414058890,4255,4255,4255,4255,346
|
|
20240603,103600,2412586660,4255,4260,4260,4255,866
|
|
20240603,103500,2408899300,4260,4260,4260,4260,34
|
|
20240603,103400,2408754460,4260,4265,4265,4260,56
|
|
20240603,103300,2408515670,4265,4265,4265,4265,137
|
|
20240603,103200,2407931365,4260,4260,4260,4260,310
|
|
20240603,103100,2406610765,4260,4260,4260,4260,124
|
|
20240603,103000,2406082525,4260,4260,4260,4255,1450
|
|
20240603,102900,2399908745,4260,4260,4260,4260,1034
|
|
20240603,102800,2395503905,4265,4265,4265,4260,320
|
|
20240603,102700,2394139815,4265,4275,4275,4265,13
|
|
20240603,102600,2394084325,4265,4265,4265,4265,144
|
|
20240603,102500,2393470165,4280,4280,4280,4280,100
|
|
20240603,102400,2393042165,4280,4260,4280,4260,17
|
|
20240603,102300,2392969425,4260,4265,4265,4260,2302
|
|
20240603,102200,2383151640,4270,4260,4270,4260,62
|
|
20240603,102100,2382887510,4260,4260,4270,4260,186
|
|
20240603,102000,2382095140,4260,4260,4270,4255,1806
|
|
20240603,101900,2374401875,4265,4270,4275,4265,398
|
|
20240603,101800,2372702830,4275,4270,4275,4265,1225
|
|
20240603,101700,2367466245,4280,4260,4285,4255,2565
|
|
20240603,101600,2356514630,4255,4270,4270,4255,3969
|
|
20240603,101500,2339608950,4285,4265,4285,4265,390
|
|
20240603,101400,2337945500,4265,4295,4295,4265,3747
|
|
20240603,101300,2321924540,4290,4295,4295,4290,148
|
|
20240603,101200,2321289115,4295,4295,4295,4295,20
|
|
20240603,101100,2321203215,4290,4290,4290,4290,945
|
|
20240603,101000,2317149165,4295,4290,4295,4290,419
|
|
20240603,100900,2315351450,4290,4295,4295,4285,363
|
|
20240603,100800,2313794575,4270,4275,4275,4270,4858
|
|
20240603,100700,2293049780,4275,4275,4285,4275,795
|
|
20240603,100600,2289647715,4275,4285,4290,4275,3988
|
|
20240603,100500,2272574875,4280,4290,4290,4280,4359
|
|
20240603,100400,2253906025,4290,4295,4305,4290,1359
|
|
20240603,100300,2248073665,4310,4305,4320,4300,812
|
|
20240603,100200,2244581090,4300,4325,4335,4300,13716
|
|
20240603,100100,2185501755,4320,4330,4360,4320,2580
|
|
20240603,100000,2174350195,4325,4345,4345,4325,3679
|
|
20240603,095900,2158403845,4345,4345,4345,4345,209
|
|
20240603,095800,2157495740,4355,4355,4360,4345,467
|
|
20240603,095700,2155461535,4360,4370,4380,4360,1201
|
|
20240603,095600,2150210235,4370,4365,4370,4365,987
|
|
20240603,095500,2145901855,4360,4360,4365,4360,500
|
|
20240603,095400,2143720855,4355,4365,4365,4355,30
|
|
20240603,095300,2143590175,4360,4345,4370,4340,6523
|
|
20240603,095200,2115196540,4350,4355,4355,4350,713
|
|
20240603,095100,2112093000,4355,4355,4355,4355,118
|
|
20240603,095000,2111579110,4360,4345,4360,4345,382
|
|
20240603,094900,2109914540,4345,4350,4350,4345,383
|
|
20240603,094800,2108249200,4365,4350,4365,4350,915
|
|
20240603,094700,2104260000,4345,4350,4355,4345,600
|
|
20240603,094600,2101649990,4355,4350,4365,4350,1987
|
|
20240603,094500,2092989920,4350,4350,4350,4350,1431
|
|
20240603,094400,2086765070,4345,4345,4380,4345,3756
|
|
20240603,094300,2070420020,4355,4350,4355,4345,263
|
|
20240603,094200,2069276725,4345,4360,4360,4345,617
|
|
20240603,094100,2066594350,4340,4345,4365,4340,4164
|
|
20240603,094000,2048512620,4345,4370,4370,4345,9297
|
|
20240603,093900,2007994540,4370,4375,4375,4370,1051
|
|
20240603,093800,2003396505,4375,4380,4380,4370,3936
|
|
20240603,093700,1986179970,4380,4395,4395,4380,2740
|
|
20240603,093600,1974154265,4395,4395,4400,4395,1002
|
|
20240603,093500,1969749735,4395,4385,4400,4385,136
|
|
20240603,093400,1969153020,4380,4415,4415,4380,2413
|
|
20240603,093300,1958562670,4415,4400,4415,4400,8546
|
|
20240603,093200,1920951585,4400,4415,4415,4395,798
|
|
20240603,093100,1917438415,4420,4435,4435,4415,290
|
|
20240603,093000,1916156890,4435,4410,4435,4385,6101
|
|
20240603,092900,1889287825,4410,4420,4420,4410,1999
|
|
20240603,092800,1880463730,4430,4435,4435,4425,792
|
|
20240603,092700,1876955220,4435,4430,4435,4430,892
|
|
20240603,092600,1873003105,4430,4445,4460,4430,7665
|
|
20240603,092500,1838892985,4440,4405,4440,4405,6268
|
|
20240603,092400,1811152830,4400,4420,4425,4400,4451
|
|
20240603,092300,1791544010,4420,4410,4425,4405,942
|
|
20240603,092200,1787389610,4405,4420,4435,4405,5837
|
|
20240603,092100,1761560680,4420,4365,4435,4365,12488
|
|
20240603,092000,1706521075,4385,4365,4390,4360,6496
|
|
20240603,091900,1678135485,4375,4385,4400,4370,5772
|
|
20240603,091800,1652866935,4385,4400,4400,4365,17216
|
|
20240603,091700,1577457580,4400,4430,4430,4400,11347
|
|
20240603,091600,1527393890,4430,4425,4450,4425,9756
|
|
20240603,091500,1484140915,4420,4420,4425,4405,3451
|
|
20240603,091400,1468909315,4415,4415,4440,4405,3689
|
|
20240603,091300,1452612535,4415,4470,4470,4395,18952
|
|
20240603,091200,1368885460,4470,4460,4470,4425,24263
|
|
20240603,091100,1261024705,4460,4470,4500,4430,19683
|
|
20240603,091000,1173400800,4490,4525,4525,4430,58215
|
|
20240603,090900,913114835,4525,4465,4560,4465,73903
|
|
20240603,090800,579786215,4465,4470,4485,4460,17044
|
|
20240603,090700,503615135,4495,4495,4495,4495,0
|
|
20240603,090600,503615135,4495,4430,4495,4395,27389
|
|
20240603,090500,381475825,4430,4350,4455,4345,30756
|
|
20240603,090400,246053865,4350,4325,4370,4305,6262
|
|
20240603,090300,218863855,4325,4290,4395,4265,19810
|
|
20240603,090200,132706520,4330,4210,4330,4175,15292
|
|
20240603,090100,67838925,4220,4175,4230,4165,11141
|
|
20240603,090000,21062200,4180,4090,4180,4090,4698
|