767 lines
38 KiB
CSV
767 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,214400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,214300,17487955600,5800,5800,5800,5800,0
|
|
20240603,214200,17487955600,5800,5800,5800,5800,0
|
|
20240603,214100,17487955600,5800,5800,5800,5800,0
|
|
20240603,214000,17487955600,5800,5800,5800,5800,0
|
|
20240603,213900,17487955600,5800,5800,5800,5800,0
|
|
20240603,213800,17487955600,5800,5800,5800,5800,0
|
|
20240603,213700,17487955600,5800,5800,5800,5800,0
|
|
20240603,213600,17487955600,5800,5800,5800,5800,0
|
|
20240603,213500,17487955600,5800,5800,5800,5800,0
|
|
20240603,213400,17487955600,5800,5800,5800,5800,0
|
|
20240603,213300,17487955600,5800,5800,5800,5800,0
|
|
20240603,213200,17487955600,5800,5800,5800,5800,0
|
|
20240603,213100,17487955600,5800,5800,5800,5800,0
|
|
20240603,213000,17487955600,5800,5800,5800,5800,0
|
|
20240603,212900,17487955600,5800,5800,5800,5800,0
|
|
20240603,212800,17487955600,5800,5800,5800,5800,0
|
|
20240603,212700,17487955600,5800,5800,5800,5800,0
|
|
20240603,212600,17487955600,5800,5800,5800,5800,0
|
|
20240603,212500,17487955600,5800,5800,5800,5800,0
|
|
20240603,212400,17487955600,5800,5800,5800,5800,0
|
|
20240603,212300,17487955600,5800,5800,5800,5800,0
|
|
20240603,212200,17487955600,5800,5800,5800,5800,0
|
|
20240603,212100,17487955600,5800,5800,5800,5800,0
|
|
20240603,212000,17487955600,5800,5800,5800,5800,0
|
|
20240603,211900,17487955600,5800,5800,5800,5800,0
|
|
20240603,211800,17487955600,5800,5800,5800,5800,0
|
|
20240603,211700,17487955600,5800,5800,5800,5800,0
|
|
20240603,211600,17487955600,5800,5800,5800,5800,0
|
|
20240603,211500,17487955600,5800,5800,5800,5800,0
|
|
20240603,211400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,211300,17487955600,5800,5800,5800,5800,0
|
|
20240603,211200,17487955600,5800,5800,5800,5800,0
|
|
20240603,211100,17487955600,5800,5800,5800,5800,0
|
|
20240603,211000,17487955600,5800,5800,5800,5800,0
|
|
20240603,210900,17487955600,5800,5800,5800,5800,0
|
|
20240603,210800,17487955600,5800,5800,5800,5800,0
|
|
20240603,210700,17487955600,5800,5800,5800,5800,0
|
|
20240603,210600,17487955600,5800,5800,5800,5800,0
|
|
20240603,210500,17487955600,5800,5800,5800,5800,0
|
|
20240603,210400,17487955600,5800,5800,5800,5800,0
|
|
20240603,210300,17487955600,5800,5800,5800,5800,0
|
|
20240603,210200,17487955600,5800,5800,5800,5800,0
|
|
20240603,210100,17487955600,5800,5800,5800,5800,0
|
|
20240603,210000,17487955600,5800,5800,5800,5800,0
|
|
20240603,205900,17487955600,5800,5800,5800,5800,0
|
|
20240603,205800,17487955600,5800,5800,5800,5800,0
|
|
20240603,205700,17487955600,5800,5800,5800,5800,0
|
|
20240603,205600,17487955600,5800,5800,5800,5800,0
|
|
20240603,205500,17487955600,5800,5800,5800,5800,0
|
|
20240603,205400,17487955600,5800,5800,5800,5800,0
|
|
20240603,205300,17487955600,5800,5800,5800,5800,0
|
|
20240603,205200,17487955600,5800,5800,5800,5800,0
|
|
20240603,205100,17487955600,5800,5800,5800,5800,0
|
|
20240603,205000,17487955600,5800,5800,5800,5800,0
|
|
20240603,204900,17487955600,5800,5800,5800,5800,0
|
|
20240603,204800,17487955600,5800,5800,5800,5800,0
|
|
20240603,204700,17487955600,5800,5800,5800,5800,0
|
|
20240603,204600,17487955600,5800,5800,5800,5800,0
|
|
20240603,204500,17487955600,5800,5800,5800,5800,0
|
|
20240603,204400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,204300,17487955600,5800,5800,5800,5800,0
|
|
20240603,204200,17487955600,5800,5800,5800,5800,0
|
|
20240603,204100,17487955600,5800,5800,5800,5800,0
|
|
20240603,204000,17487955600,5800,5800,5800,5800,0
|
|
20240603,203900,17487955600,5800,5800,5800,5800,0
|
|
20240603,203800,17487955600,5800,5800,5800,5800,0
|
|
20240603,203700,17487955600,5800,5800,5800,5800,0
|
|
20240603,203600,17487955600,5800,5800,5800,5800,0
|
|
20240603,203500,17487955600,5800,5800,5800,5800,0
|
|
20240603,203400,17487955600,5800,5800,5800,5800,0
|
|
20240603,203300,17487955600,5800,5800,5800,5800,0
|
|
20240603,203200,17487955600,5800,5800,5800,5800,0
|
|
20240603,203100,17487955600,5800,5800,5800,5800,0
|
|
20240603,203000,17487955600,5800,5800,5800,5800,0
|
|
20240603,202900,17487955600,5800,5800,5800,5800,0
|
|
20240603,202800,17487955600,5800,5800,5800,5800,0
|
|
20240603,202700,17487955600,5800,5800,5800,5800,0
|
|
20240603,202600,17487955600,5800,5800,5800,5800,0
|
|
20240603,202500,17487955600,5800,5800,5800,5800,0
|
|
20240603,202400,17487955600,5800,5800,5800,5800,0
|
|
20240603,202300,17487955600,5800,5800,5800,5800,0
|
|
20240603,202200,17487955600,5800,5800,5800,5800,0
|
|
20240603,202100,17487955600,5800,5800,5800,5800,0
|
|
20240603,202000,17487955600,5800,5800,5800,5800,0
|
|
20240603,201900,17487955600,5800,5800,5800,5800,0
|
|
20240603,201800,17487955600,5800,5800,5800,5800,0
|
|
20240603,201700,17487955600,5800,5800,5800,5800,0
|
|
20240603,201600,17487955600,5800,5800,5800,5800,0
|
|
20240603,201500,17487955600,5800,5800,5800,5800,0
|
|
20240603,201400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,201300,17487955600,5800,5800,5800,5800,0
|
|
20240603,201200,17487955600,5800,5800,5800,5800,0
|
|
20240603,201100,17487955600,5800,5800,5800,5800,0
|
|
20240603,201000,17487955600,5800,5800,5800,5800,0
|
|
20240603,200900,17487955600,5800,5800,5800,5800,0
|
|
20240603,200800,17487955600,5800,5800,5800,5800,0
|
|
20240603,200700,17487955600,5800,5800,5800,5800,0
|
|
20240603,200600,17487955600,5800,5800,5800,5800,0
|
|
20240603,200500,17487955600,5800,5800,5800,5800,0
|
|
20240603,200400,17487955600,5800,5800,5800,5800,0
|
|
20240603,200300,17487955600,5800,5800,5800,5800,0
|
|
20240603,200200,17487955600,5800,5800,5800,5800,0
|
|
20240603,200100,17487955600,5800,5800,5800,5800,0
|
|
20240603,200000,17487955600,5800,5800,5800,5800,0
|
|
20240603,195900,17487955600,5800,5800,5800,5800,0
|
|
20240603,195800,17487955600,5800,5800,5800,5800,0
|
|
20240603,195700,17487955600,5800,5800,5800,5800,0
|
|
20240603,195600,17487955600,5800,5800,5800,5800,0
|
|
20240603,195500,17487955600,5800,5800,5800,5800,0
|
|
20240603,195400,17487955600,5800,5800,5800,5800,0
|
|
20240603,195300,17487955600,5800,5800,5800,5800,0
|
|
20240603,195200,17487955600,5800,5800,5800,5800,0
|
|
20240603,195100,17487955600,5800,5800,5800,5800,0
|
|
20240603,195000,17487955600,5800,5800,5800,5800,0
|
|
20240603,194900,17487955600,5800,5800,5800,5800,0
|
|
20240603,194800,17487955600,5800,5800,5800,5800,0
|
|
20240603,194700,17487955600,5800,5800,5800,5800,0
|
|
20240603,194600,17487955600,5800,5800,5800,5800,0
|
|
20240603,194500,17487955600,5800,5800,5800,5800,0
|
|
20240603,194400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,194300,17487955600,5800,5800,5800,5800,0
|
|
20240603,194200,17487955600,5800,5800,5800,5800,0
|
|
20240603,194100,17487955600,5800,5800,5800,5800,0
|
|
20240603,194000,17487955600,5800,5800,5800,5800,0
|
|
20240603,193900,17487955600,5800,5800,5800,5800,0
|
|
20240603,193800,17487955600,5800,5800,5800,5800,0
|
|
20240603,193700,17487955600,5800,5800,5800,5800,0
|
|
20240603,193600,17487955600,5800,5800,5800,5800,0
|
|
20240603,193500,17487955600,5800,5800,5800,5800,0
|
|
20240603,193400,17487955600,5800,5800,5800,5800,0
|
|
20240603,193300,17487955600,5800,5800,5800,5800,0
|
|
20240603,193200,17487955600,5800,5800,5800,5800,0
|
|
20240603,193100,17487955600,5800,5800,5800,5800,0
|
|
20240603,193000,17487955600,5800,5800,5800,5800,0
|
|
20240603,192900,17487955600,5800,5800,5800,5800,0
|
|
20240603,192800,17487955600,5800,5800,5800,5800,0
|
|
20240603,192700,17487955600,5800,5800,5800,5800,0
|
|
20240603,192600,17487955600,5800,5800,5800,5800,0
|
|
20240603,192500,17487955600,5800,5800,5800,5800,0
|
|
20240603,192400,17487955600,5800,5800,5800,5800,0
|
|
20240603,192300,17487955600,5800,5800,5800,5800,0
|
|
20240603,192200,17487955600,5800,5800,5800,5800,0
|
|
20240603,192100,17487955600,5800,5800,5800,5800,0
|
|
20240603,192000,17487955600,5800,5800,5800,5800,0
|
|
20240603,191900,17487955600,5800,5800,5800,5800,0
|
|
20240603,191800,17487955600,5800,5800,5800,5800,0
|
|
20240603,191700,17487955600,5800,5800,5800,5800,0
|
|
20240603,191600,17487955600,5800,5800,5800,5800,0
|
|
20240603,191500,17487955600,5800,5800,5800,5800,0
|
|
20240603,191400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,191300,17487955600,5800,5800,5800,5800,0
|
|
20240603,191200,17487955600,5800,5800,5800,5800,0
|
|
20240603,191100,17487955600,5800,5800,5800,5800,0
|
|
20240603,191000,17487955600,5800,5800,5800,5800,0
|
|
20240603,190900,17487955600,5800,5800,5800,5800,0
|
|
20240603,190800,17487955600,5800,5800,5800,5800,0
|
|
20240603,190700,17487955600,5800,5800,5800,5800,0
|
|
20240603,190600,17487955600,5800,5800,5800,5800,0
|
|
20240603,190500,17487955600,5800,5800,5800,5800,0
|
|
20240603,190400,17487955600,5800,5800,5800,5800,0
|
|
20240603,190300,17487955600,5800,5800,5800,5800,0
|
|
20240603,190200,17487955600,5800,5800,5800,5800,0
|
|
20240603,190100,17487955600,5800,5800,5800,5800,0
|
|
20240603,190000,17487955600,5800,5800,5800,5800,0
|
|
20240603,185900,17487955600,5800,5800,5800,5800,0
|
|
20240603,185800,17487955600,5800,5800,5800,5800,0
|
|
20240603,185700,17487955600,5800,5800,5800,5800,0
|
|
20240603,185600,17487955600,5800,5800,5800,5800,0
|
|
20240603,185500,17487955600,5800,5800,5800,5800,0
|
|
20240603,185400,17487955600,5800,5800,5800,5800,0
|
|
20240603,185300,17487955600,5800,5800,5800,5800,0
|
|
20240603,185200,17487955600,5800,5800,5800,5800,0
|
|
20240603,185100,17487955600,5800,5800,5800,5800,0
|
|
20240603,185000,17487955600,5800,5800,5800,5800,0
|
|
20240603,184900,17487955600,5800,5800,5800,5800,0
|
|
20240603,184800,17487955600,5800,5800,5800,5800,0
|
|
20240603,184700,17487955600,5800,5800,5800,5800,0
|
|
20240603,184600,17487955600,5800,5800,5800,5800,0
|
|
20240603,184500,17487955600,5800,5800,5800,5800,0
|
|
20240603,184400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,184300,17487955600,5800,5800,5800,5800,0
|
|
20240603,184200,17487955600,5800,5800,5800,5800,0
|
|
20240603,184100,17487955600,5800,5800,5800,5800,0
|
|
20240603,184000,17487955600,5800,5800,5800,5800,0
|
|
20240603,183900,17487955600,5800,5800,5800,5800,0
|
|
20240603,183800,17487955600,5800,5800,5800,5800,0
|
|
20240603,183700,17487955600,5800,5800,5800,5800,0
|
|
20240603,183600,17487955600,5800,5800,5800,5800,0
|
|
20240603,183500,17487955600,5800,5800,5800,5800,0
|
|
20240603,183400,17487955600,5800,5800,5800,5800,0
|
|
20240603,183300,17487955600,5800,5800,5800,5800,0
|
|
20240603,183200,17487955600,5800,5800,5800,5800,0
|
|
20240603,183100,17487955600,5800,5800,5800,5800,0
|
|
20240603,183000,17487955600,5800,5800,5800,5800,0
|
|
20240603,182900,17487955600,5800,5800,5800,5800,0
|
|
20240603,182800,17487955600,5800,5800,5800,5800,0
|
|
20240603,182700,17487955600,5800,5800,5800,5800,0
|
|
20240603,182600,17487955600,5800,5800,5800,5800,0
|
|
20240603,182500,17487955600,5800,5800,5800,5800,0
|
|
20240603,182400,17487955600,5800,5800,5800,5800,0
|
|
20240603,182300,17487955600,5800,5800,5800,5800,0
|
|
20240603,182200,17487955600,5800,5800,5800,5800,0
|
|
20240603,182100,17487955600,5800,5800,5800,5800,0
|
|
20240603,182000,17487955600,5800,5800,5800,5800,0
|
|
20240603,181900,17487955600,5800,5800,5800,5800,0
|
|
20240603,181800,17487955600,5800,5800,5800,5800,0
|
|
20240603,181700,17487955600,5800,5800,5800,5800,0
|
|
20240603,181600,17487955600,5800,5800,5800,5800,0
|
|
20240603,181500,17487955600,5800,5800,5800,5800,0
|
|
20240603,181400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,181300,17487955600,5800,5800,5800,5800,0
|
|
20240603,181200,17487955600,5800,5800,5800,5800,0
|
|
20240603,181100,17487955600,5800,5800,5800,5800,0
|
|
20240603,181000,17487955600,5800,5800,5800,5800,0
|
|
20240603,180900,17487955600,5800,5800,5800,5800,0
|
|
20240603,180800,17487955600,5800,5800,5800,5800,0
|
|
20240603,180700,17487955600,5800,5800,5800,5800,0
|
|
20240603,180600,17487955600,5800,5800,5800,5800,0
|
|
20240603,180500,17487955600,5800,5800,5800,5800,0
|
|
20240603,180400,17487955600,5800,5800,5800,5800,0
|
|
20240603,180300,17487955600,5800,5800,5800,5800,0
|
|
20240603,180200,17487955600,5800,5800,5800,5800,0
|
|
20240603,180100,17487955600,5800,5800,5800,5800,0
|
|
20240603,180000,17487955600,5800,5800,5800,5800,0
|
|
20240603,175900,17487955600,5800,5800,5800,5800,0
|
|
20240603,175800,17487955600,5800,5800,5800,5800,0
|
|
20240603,175700,17487955600,5800,5800,5800,5800,0
|
|
20240603,175600,17487955600,5800,5800,5800,5800,0
|
|
20240603,175500,17487955600,5800,5800,5800,5800,0
|
|
20240603,175400,17487955600,5800,5800,5800,5800,0
|
|
20240603,175300,17487955600,5800,5800,5800,5800,0
|
|
20240603,175200,17487955600,5800,5800,5800,5800,0
|
|
20240603,175100,17487955600,5800,5800,5800,5800,0
|
|
20240603,175000,17487955600,5800,5800,5800,5800,0
|
|
20240603,174900,17487955600,5800,5800,5800,5800,0
|
|
20240603,174800,17487955600,5800,5800,5800,5800,0
|
|
20240603,174700,17487955600,5800,5800,5800,5800,0
|
|
20240603,174600,17487955600,5800,5800,5800,5800,0
|
|
20240603,174500,17487955600,5800,5800,5800,5800,0
|
|
20240603,174400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,174300,17487955600,5800,5800,5800,5800,0
|
|
20240603,174200,17487955600,5800,5800,5800,5800,0
|
|
20240603,174100,17487955600,5800,5800,5800,5800,0
|
|
20240603,174000,17487955600,5800,5800,5800,5800,0
|
|
20240603,173900,17487955600,5800,5800,5800,5800,0
|
|
20240603,173800,17487955600,5800,5800,5800,5800,0
|
|
20240603,173700,17487955600,5800,5800,5800,5800,0
|
|
20240603,173600,17487955600,5800,5800,5800,5800,0
|
|
20240603,173500,17487955600,5800,5800,5800,5800,0
|
|
20240603,173400,17487955600,5800,5800,5800,5800,0
|
|
20240603,173300,17487955600,5800,5800,5800,5800,0
|
|
20240603,173200,17487955600,5800,5800,5800,5800,0
|
|
20240603,173100,17487955600,5800,5800,5800,5800,0
|
|
20240603,173000,17487955600,5800,5800,5800,5800,0
|
|
20240603,172900,17487955600,5800,5800,5800,5800,0
|
|
20240603,172800,17487955600,5800,5800,5800,5800,0
|
|
20240603,172700,17487955600,5800,5800,5800,5800,0
|
|
20240603,172600,17487955600,5800,5800,5800,5800,0
|
|
20240603,172500,17487955600,5800,5800,5800,5800,0
|
|
20240603,172400,17487955600,5800,5800,5800,5800,0
|
|
20240603,172300,17487955600,5800,5800,5800,5800,0
|
|
20240603,172200,17487955600,5800,5800,5800,5800,0
|
|
20240603,172100,17487955600,5800,5800,5800,5800,0
|
|
20240603,172000,17487955600,5800,5800,5800,5800,0
|
|
20240603,171900,17487955600,5800,5800,5800,5800,0
|
|
20240603,171800,17487955600,5800,5800,5800,5800,0
|
|
20240603,171700,17487955600,5800,5800,5800,5800,0
|
|
20240603,171600,17487955600,5800,5800,5800,5800,0
|
|
20240603,171500,17487955600,5800,5800,5800,5800,0
|
|
20240603,171400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,171300,17487955600,5800,5800,5800,5800,0
|
|
20240603,171200,17487955600,5800,5800,5800,5800,0
|
|
20240603,171100,17487955600,5800,5800,5800,5800,0
|
|
20240603,171000,17487955600,5800,5800,5800,5800,0
|
|
20240603,170900,17487955600,5800,5800,5800,5800,0
|
|
20240603,170800,17487955600,5800,5800,5800,5800,0
|
|
20240603,170700,17487955600,5800,5800,5800,5800,0
|
|
20240603,170600,17487955600,5800,5800,5800,5800,0
|
|
20240603,170500,17487955600,5800,5800,5800,5800,0
|
|
20240603,170400,17487955600,5800,5800,5800,5800,0
|
|
20240603,170300,17487955600,5800,5800,5800,5800,0
|
|
20240603,170200,17487955600,5800,5800,5800,5800,0
|
|
20240603,170100,17487955600,5800,5800,5800,5800,0
|
|
20240603,170000,17487955600,5800,5800,5800,5800,0
|
|
20240603,165900,17487955600,5800,5800,5800,5800,0
|
|
20240603,165800,17487955600,5800,5800,5800,5800,0
|
|
20240603,165700,17487955600,5800,5800,5800,5800,0
|
|
20240603,165600,17487955600,5800,5800,5800,5800,0
|
|
20240603,165500,17487955600,5800,5800,5800,5800,0
|
|
20240603,165400,17487955600,5800,5800,5800,5800,0
|
|
20240603,165300,17487955600,5800,5800,5800,5800,0
|
|
20240603,165200,17487955600,5800,5800,5800,5800,0
|
|
20240603,165100,17487955600,5800,5800,5800,5800,0
|
|
20240603,165000,17487955600,5800,5800,5800,5800,0
|
|
20240603,164900,17487955600,5800,5800,5800,5800,0
|
|
20240603,164800,17487955600,5800,5800,5800,5800,0
|
|
20240603,164700,17487955600,5800,5800,5800,5800,0
|
|
20240603,164600,17487955600,5800,5800,5800,5800,0
|
|
20240603,164500,17487955600,5800,5800,5800,5800,0
|
|
20240603,164400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,164300,17487955600,5800,5800,5800,5800,0
|
|
20240603,164200,17487955600,5800,5800,5800,5800,0
|
|
20240603,164100,17487955600,5800,5800,5800,5800,0
|
|
20240603,164000,17487955600,5800,5800,5800,5800,0
|
|
20240603,163900,17487955600,5800,5800,5800,5800,0
|
|
20240603,163800,17487955600,5800,5800,5800,5800,0
|
|
20240603,163700,17487955600,5800,5800,5800,5800,0
|
|
20240603,163600,17487955600,5800,5800,5800,5800,0
|
|
20240603,163500,17487955600,5800,5800,5800,5800,0
|
|
20240603,163400,17487955600,5800,5800,5800,5800,0
|
|
20240603,163300,17487955600,5800,5800,5800,5800,0
|
|
20240603,163200,17487955600,5800,5800,5800,5800,0
|
|
20240603,163100,17487955600,5800,5800,5800,5800,0
|
|
20240603,163000,17487955600,5800,5800,5800,5800,0
|
|
20240603,162900,17487955600,5800,5800,5800,5800,0
|
|
20240603,162800,17487955600,5800,5800,5800,5800,0
|
|
20240603,162700,17487955600,5800,5800,5800,5800,0
|
|
20240603,162600,17487955600,5800,5800,5800,5800,0
|
|
20240603,162500,17487955600,5800,5800,5800,5800,0
|
|
20240603,162400,17487955600,5800,5800,5800,5800,0
|
|
20240603,162300,17487955600,5800,5800,5800,5800,0
|
|
20240603,162200,17487955600,5800,5800,5800,5800,0
|
|
20240603,162100,17487955600,5800,5800,5800,5800,0
|
|
20240603,162000,17487955600,5800,5800,5800,5800,0
|
|
20240603,161900,17487955600,5800,5800,5800,5800,0
|
|
20240603,161800,17487955600,5800,5800,5800,5800,0
|
|
20240603,161700,17487955600,5800,5800,5800,5800,0
|
|
20240603,161600,17487955600,5800,5800,5800,5800,0
|
|
20240603,161500,17487955600,5800,5800,5800,5800,0
|
|
20240603,161400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,161300,17487955600,5800,5800,5800,5800,0
|
|
20240603,161200,17487955600,5800,5800,5800,5800,0
|
|
20240603,161100,17487955600,5800,5800,5800,5800,0
|
|
20240603,161000,17487955600,5800,5800,5800,5800,0
|
|
20240603,160900,17487955600,5800,5800,5800,5800,0
|
|
20240603,160800,17487955600,5800,5800,5800,5800,0
|
|
20240603,160700,17487955600,5800,5800,5800,5800,0
|
|
20240603,160600,17487955600,5800,5800,5800,5800,0
|
|
20240603,160500,17487955600,5800,5800,5800,5800,0
|
|
20240603,160400,17487955600,5800,5800,5800,5800,0
|
|
20240603,160300,17487955600,5800,5800,5800,5800,0
|
|
20240603,160200,17487955600,5800,5800,5800,5800,0
|
|
20240603,160100,17487955600,5800,5800,5800,5800,0
|
|
20240603,160000,17487955600,5800,5800,5800,5800,0
|
|
20240603,155900,17487955600,5800,5800,5800,5800,0
|
|
20240603,155800,17487955600,5800,5800,5800,5800,0
|
|
20240603,155700,17487955600,5800,5800,5800,5800,0
|
|
20240603,155600,17487955600,5800,5800,5800,5800,0
|
|
20240603,155500,17487955600,5800,5800,5800,5800,0
|
|
20240603,155400,17487955600,5800,5800,5800,5800,0
|
|
20240603,155300,17487955600,5800,5800,5800,5800,0
|
|
20240603,155200,17487955600,5800,5800,5800,5800,0
|
|
20240603,155100,17487955600,5800,5800,5800,5800,0
|
|
20240603,155000,17487955600,5800,5800,5800,5800,0
|
|
20240603,154900,17487955600,5800,5800,5800,5800,0
|
|
20240603,154800,17487955600,5800,5800,5800,5800,0
|
|
20240603,154700,17487955600,5800,5800,5800,5800,0
|
|
20240603,154600,17487955600,5800,5800,5800,5800,0
|
|
20240603,154500,17487955600,5800,5800,5800,5800,0
|
|
20240603,154400,17487955600,5800,5800,5800,5800,25508
|
|
20240603,154300,17487955600,5800,5800,5800,5800,0
|
|
20240603,154200,17487955600,5800,5800,5800,5800,0
|
|
20240603,154100,17487955600,5800,5800,5800,5800,0
|
|
20240603,154000,17487955600,5800,5800,5800,5800,0
|
|
20240603,153900,17487955600,5800,5800,5800,5800,0
|
|
20240603,153800,17487955600,5800,5800,5800,5800,0
|
|
20240603,153700,17487955600,5800,5800,5800,5800,0
|
|
20240603,153600,17487955600,5800,5800,5800,5800,0
|
|
20240603,153500,17487955600,5800,5800,5800,5800,0
|
|
20240603,153400,17487955600,5800,5800,5800,5800,0
|
|
20240603,153300,17487955600,5800,5800,5800,5800,0
|
|
20240603,153200,17487955600,5800,5800,5800,5800,0
|
|
20240603,153100,17487955600,5800,5800,5800,5800,0
|
|
20240603,153000,17487955600,5800,5800,5800,5800,25508
|
|
20240603,152900,17340009200,5820,5820,5820,5820,0
|
|
20240603,152800,17340009200,5820,5820,5820,5820,0
|
|
20240603,152700,17340009200,5820,5820,5820,5820,0
|
|
20240603,152600,17340009200,5820,5820,5820,5820,0
|
|
20240603,152500,17340009200,5820,5820,5820,5820,0
|
|
20240603,152400,17340009200,5820,5820,5820,5820,0
|
|
20240603,152300,17340009200,5820,5820,5820,5820,0
|
|
20240603,152200,17340009200,5820,5820,5820,5820,0
|
|
20240603,152100,17340009200,5820,5820,5820,5820,0
|
|
20240603,152000,17340009200,5820,5820,5820,5820,0
|
|
20240603,151900,17340009200,5820,5790,5820,5780,15171
|
|
20240603,151800,17252130900,5800,5810,5810,5790,2367
|
|
20240603,151700,17238409700,5800,5800,5810,5800,1994
|
|
20240603,151600,17226830100,5790,5800,5800,5790,1973
|
|
20240603,151500,17215401910,5800,5790,5810,5790,962
|
|
20240603,151400,17209825530,5800,5800,5800,5770,5442
|
|
20240603,151300,17178395360,5800,5810,5820,5790,2485
|
|
20240603,151200,17163986030,5820,5800,5820,5800,435
|
|
20240603,151100,17161460060,5810,5800,5810,5800,1159
|
|
20240603,151000,17154735670,5810,5810,5830,5800,2071
|
|
20240603,150900,17142707300,5820,5830,5830,5810,661
|
|
20240603,150800,17138857220,5830,5810,5830,5800,1435
|
|
20240603,150700,17130526060,5810,5800,5810,5800,1947
|
|
20240603,150600,17119230190,5800,5810,5810,5800,859
|
|
20240603,150500,17114244120,5810,5810,5810,5800,681
|
|
20240603,150400,17110293670,5810,5800,5810,5790,819
|
|
20240603,150300,17105548840,5810,5800,5810,5790,4343
|
|
20240603,150200,17080371640,5810,5820,5830,5800,517
|
|
20240603,150100,17077370120,5830,5810,5830,5800,1102
|
|
20240603,150000,17070959150,5810,5800,5810,5800,2238
|
|
20240603,145900,17057977240,5810,5840,5840,5800,7469
|
|
20240603,145800,17014562120,5830,5840,5840,5830,429
|
|
20240603,145700,17012059770,5840,5840,5840,5830,235
|
|
20240603,145600,17010687380,5830,5830,5840,5830,34
|
|
20240603,145500,17010489080,5840,5840,5840,5840,825
|
|
20240603,145400,17005671080,5840,5830,5840,5830,782
|
|
20240603,145300,17001108810,5840,5840,5840,5830,401
|
|
20240603,145200,16998768770,5830,5840,5840,5830,360
|
|
20240603,145100,16996669590,5840,5840,5840,5830,339
|
|
20240603,145000,16994690930,5840,5840,5840,5830,221
|
|
20240603,144900,16993402350,5830,5830,5840,5830,802
|
|
20240603,144800,16988724990,5830,5820,5830,5820,1317
|
|
20240603,144700,16981054420,5830,5820,5830,5820,543
|
|
20240603,144600,16977894080,5820,5830,5830,5810,2978
|
|
20240603,144500,16960561820,5830,5840,5850,5830,1439
|
|
20240603,144400,16952164910,5850,5850,5850,5830,135
|
|
20240603,144300,16951375320,5830,5840,5850,5830,1097
|
|
20240603,144200,16944974930,5840,5840,5850,5840,14
|
|
20240603,144100,16944893100,5850,5840,5850,5840,187
|
|
20240603,144000,16943800720,5850,5850,5850,5840,404
|
|
20240603,143900,16941440360,5850,5830,5850,5830,476
|
|
20240603,143800,16938659740,5840,5850,5850,5830,790
|
|
20240603,143700,16934046150,5850,5850,5850,5830,1579
|
|
20240603,143600,16924832890,5850,5850,5850,5840,679
|
|
20240603,143500,16920866600,5850,5850,5850,5830,4278
|
|
20240603,143400,16895913330,5840,5840,5850,5830,519
|
|
20240603,143300,16892883640,5840,5830,5850,5830,294
|
|
20240603,143200,16891169180,5830,5830,5830,5830,1495
|
|
20240603,143100,16882453330,5850,5860,5860,5850,1678
|
|
20240603,143000,16872637020,5860,5860,5860,5830,1907
|
|
20240603,142900,16861481300,5850,5850,5860,5840,771
|
|
20240603,142800,16856970960,5850,5840,5850,5830,1718
|
|
20240603,142700,16846946180,5840,5830,5840,5820,2301
|
|
20240603,142600,16833519170,5830,5830,5840,5830,63
|
|
20240603,142500,16833151710,5850,5840,5850,5810,4170
|
|
20240603,142400,16808861540,5840,5850,5860,5830,2305
|
|
20240603,142300,16795402350,5860,5880,5880,5860,1087
|
|
20240603,142200,16789029610,5880,5870,5890,5870,1470
|
|
20240603,142100,16780393200,5850,5870,5870,5850,1160
|
|
20240603,142000,16773601480,5860,5880,5890,5850,2418
|
|
20240603,141900,16759410140,5880,5870,5880,5870,485
|
|
20240603,141800,16756562900,5860,5870,5880,5860,2720
|
|
20240603,141700,16740610750,5870,5880,5880,5870,670
|
|
20240603,141600,16736675170,5880,5850,5880,5840,2564
|
|
20240603,141500,16721656950,5850,5860,5860,5850,636
|
|
20240603,141400,16717935050,5860,5840,5860,5840,1079
|
|
20240603,141300,16711626390,5840,5840,5840,5820,545
|
|
20240603,141200,16708448290,5840,5840,5840,5830,1693
|
|
20240603,141100,16698576770,5840,5840,5850,5830,373
|
|
20240603,141000,16696397940,5840,5820,5850,5820,2121
|
|
20240603,140900,16684032890,5820,5820,5820,5810,451
|
|
20240603,140800,16681412290,5810,5830,5830,5810,1716
|
|
20240603,140700,16671436000,5820,5840,5840,5810,1331
|
|
20240603,140600,16663684490,5840,5820,5840,5800,5059
|
|
20240603,140500,16634294040,5820,5830,5830,5810,1587
|
|
20240603,140400,16625065480,5830,5840,5840,5820,257
|
|
20240603,140300,16623568950,5840,5840,5840,5820,2580
|
|
20240603,140200,16608533530,5840,5840,5840,5810,923
|
|
20240603,140100,16603154630,5840,5840,5840,5800,11673
|
|
20240603,140000,16535287550,5830,5840,5850,5820,3060
|
|
20240603,135900,16517447250,5840,5840,5850,5840,1061
|
|
20240603,135800,16511248860,5850,5840,5860,5840,900
|
|
20240603,135700,16505992130,5830,5850,5860,5810,12179
|
|
20240603,135600,16435039230,5830,5890,5890,5830,4544
|
|
20240603,135500,16408499870,5890,5890,5890,5890,213
|
|
20240603,135400,16407245300,5870,5870,5870,5840,4699
|
|
20240603,135300,16379710830,5860,5870,5870,5830,6373
|
|
20240603,135200,16342444290,5860,5890,5890,5860,1081
|
|
20240603,135100,16336104270,5890,5870,5910,5850,7260
|
|
20240603,135000,16293433160,5860,5880,5880,5850,17184
|
|
20240603,134900,16192723370,5880,5900,5900,5880,4529
|
|
20240603,134800,16166080220,5890,5910,5910,5890,1426
|
|
20240603,134700,16157671820,5900,5910,5910,5900,1429
|
|
20240603,134600,16149240290,5910,5880,5910,5870,8164
|
|
20240603,134500,16101169750,5890,5900,5910,5880,3657
|
|
20240603,134400,16079659620,5910,5900,5910,5890,5317
|
|
20240603,134300,16048320900,5900,5910,5920,5900,2694
|
|
20240603,134200,16032411590,5920,5900,5920,5890,4093
|
|
20240603,134100,16008261010,5890,5920,5920,5890,4324
|
|
20240603,134000,15982743770,5910,5910,5920,5900,2023
|
|
20240603,133900,15970787630,5920,5940,5940,5920,536
|
|
20240603,133800,15967611100,5940,5930,5940,5920,3220
|
|
20240603,133700,15948534030,5940,5940,5960,5940,1379
|
|
20240603,133600,15940331130,5940,5920,5950,5920,12057
|
|
20240603,133500,15868797940,5920,5920,5940,5920,8616
|
|
20240603,133400,15817714230,5920,5930,5940,5920,892
|
|
20240603,133300,15812425960,5940,5930,5940,5910,3583
|
|
20240603,133200,15791209690,5940,5930,5940,5930,1017
|
|
20240603,133100,15785174180,5930,5920,5940,5920,1914
|
|
20240603,133000,15773837230,5920,5960,5960,5920,1793
|
|
20240603,132900,15763200520,5950,5950,5950,5940,868
|
|
20240603,132800,15758039920,5950,5940,5950,5930,1123
|
|
20240603,132700,15751367400,5940,5920,5950,5920,2463
|
|
20240603,132600,15736762110,5920,5920,5930,5910,798
|
|
20240603,132500,15732036870,5910,5900,5930,5900,1644
|
|
20240603,132400,15722312870,5910,5910,5920,5900,672
|
|
20240603,132300,15718341750,5910,5910,5930,5900,3899
|
|
20240603,132200,15695309090,5900,5900,5930,5870,18640
|
|
20240603,132100,15585345730,5900,5920,5930,5900,11375
|
|
20240603,132000,15518104780,5920,5920,5930,5910,6658
|
|
20240603,131900,15478691410,5920,5980,5980,5920,8483
|
|
20240603,131800,15428327840,5980,6000,6000,5950,11538
|
|
20240603,131700,15359556210,5970,6000,6010,5960,12044
|
|
20240603,131600,15287602730,6010,6050,6050,6000,9460
|
|
20240603,131500,15230674320,6030,6050,6060,6030,10621
|
|
20240603,131400,15166445940,6050,6050,6060,6030,6396
|
|
20240603,131300,15127757750,6050,6030,6050,6020,6539
|
|
20240603,131200,15088237200,6040,6030,6040,6010,2652
|
|
20240603,131100,15072226810,6040,6040,6040,6000,2105
|
|
20240603,131000,15059529890,6030,6010,6060,6010,8686
|
|
20240603,130900,15007167660,6010,5990,6010,5980,7318
|
|
20240603,130800,14963287640,5990,6000,6000,5990,2358
|
|
20240603,130700,14949153710,6000,5980,6000,5980,1756
|
|
20240603,130600,14938647780,5980,6000,6020,5980,2094
|
|
20240603,130500,14926102150,6000,5990,6020,5990,220
|
|
20240603,130400,14924784130,5990,5970,6020,5970,740
|
|
20240603,130300,14920353220,5980,6010,6020,5980,5056
|
|
20240603,130200,14890080920,6010,6020,6020,6000,1362
|
|
20240603,130100,14881893070,6020,6030,6030,6000,3074
|
|
20240603,130000,14863403900,6030,6040,6040,6020,3056
|
|
20240603,125900,14844972110,6050,6010,6050,6010,2957
|
|
20240603,125800,14827098740,6010,5990,6060,5980,10716
|
|
20240603,125700,14762591360,6000,5980,6000,5970,2604
|
|
20240603,125600,14747013080,5990,5970,5990,5960,5446
|
|
20240603,125500,14714515700,5960,5980,5980,5960,4331
|
|
20240603,125400,14688663550,5980,5990,6000,5970,2907
|
|
20240603,125300,14671269960,5990,6000,6000,5980,3718
|
|
20240603,125200,14649007480,6000,6010,6040,6000,5134
|
|
20240603,125100,14618097120,6020,5990,6020,5990,3539
|
|
20240603,125000,14596859490,5990,5990,6020,5980,568
|
|
20240603,124900,14593458350,5980,5960,6030,5960,8387
|
|
20240603,124800,14543308590,5960,6020,6030,5960,19836
|
|
20240603,124700,14424349410,6030,6040,6040,6030,1084
|
|
20240603,124600,14417810060,6030,6030,6030,6020,3726
|
|
20240603,124500,14395375720,6030,6060,6060,6030,3289
|
|
20240603,124400,14375514500,6050,6010,6070,6000,8063
|
|
20240603,124300,14326765000,6010,6020,6020,6000,4219
|
|
20240603,124200,14301414690,6020,6020,6040,6010,6299
|
|
20240603,124100,14263465310,6010,6000,6040,6000,4408
|
|
20240603,124000,14236981280,6000,6050,6050,6000,8883
|
|
20240603,123900,14183507620,6060,6070,6090,6010,17452
|
|
20240603,123800,14078000110,6070,6090,6090,6070,3954
|
|
20240603,123700,14053955990,6070,6080,6090,6060,4758
|
|
20240603,123600,14025071490,6080,6090,6090,6050,4275
|
|
20240603,123500,13999148720,6100,6090,6130,6090,7696
|
|
20240603,123400,13952120480,6110,6060,6110,6050,5854
|
|
20240603,123300,13916465890,6060,6080,6090,6050,7473
|
|
20240603,123200,13871143390,6080,6120,6130,6070,13670
|
|
20240603,123100,13787750000,6120,6110,6150,6060,22044
|
|
20240603,123000,13653139100,6110,6030,6120,6020,41777
|
|
20240603,122900,13398565790,6030,6030,6040,6020,2880
|
|
20240603,122800,13381199150,6030,6010,6040,6010,4990
|
|
20240603,122700,13351104750,6020,5990,6070,5980,24665
|
|
20240603,122600,13202268510,5990,5990,6000,5990,2897
|
|
20240603,122500,13184910750,5990,5990,6000,5980,1912
|
|
20240603,122400,13173466630,5980,6000,6000,5980,3295
|
|
20240603,122300,13153739230,6000,5970,6000,5960,2612
|
|
20240603,122200,13138132670,5970,5970,5980,5940,11202
|
|
20240603,122100,13071461750,5960,6010,6020,5960,9831
|
|
20240603,122000,13012569250,6000,5960,6020,5960,9770
|
|
20240603,121900,12954046600,5960,5980,6010,5950,18222
|
|
20240603,121800,12845137010,5980,5990,6020,5980,11324
|
|
20240603,121700,12777287570,6000,6020,6020,5980,19096
|
|
20240603,121600,12662890750,6010,6020,6050,6000,25934
|
|
20240603,121500,12506934900,6020,6060,6090,6020,29642
|
|
20240603,121400,12327681480,6050,6130,6160,6040,45537
|
|
20240603,121300,12050019260,6120,6160,6170,6120,22086
|
|
20240603,121200,11914331080,6170,6180,6200,6100,41864
|
|
20240603,121100,11657094980,6170,6150,6230,6150,40663
|
|
20240603,121000,11405792270,6150,6280,6290,6150,107030
|
|
20240603,120900,10741258920,6290,6020,6290,6020,237216
|
|
20240603,120800,9268382840,6020,6010,6020,6000,2813
|
|
20240603,120700,9251477470,6010,5960,6020,5960,5332
|
|
20240603,120600,9219506180,5970,5970,5970,5950,5587
|
|
20240603,120500,9186237270,5970,5970,5980,5930,24232
|
|
20240603,120400,9042165620,5970,6010,6030,5970,11938
|
|
20240603,120300,8970561740,6020,6000,6050,6000,12029
|
|
20240603,120200,8898084020,6020,5970,6020,5970,11202
|
|
20240603,120100,8830866710,5970,6010,6010,5970,14242
|
|
20240603,120000,8745600170,6010,6020,6030,5980,24600
|
|
20240603,115900,8597959170,6030,6070,6070,6020,23172
|
|
20240603,115800,8458095300,6070,6090,6110,6040,43839
|
|
20240603,115700,8192161190,6090,6040,6090,6040,15451
|
|
20240603,115600,8098607160,6060,6060,6100,6040,34830
|
|
20240603,115500,7887128840,6060,6070,6100,6030,41353
|
|
20240603,115400,7636823200,6070,6140,6200,6030,113329
|
|
20240603,115300,6941948990,6120,6010,6200,6000,171574
|
|
20240603,115200,5888936520,6010,6040,6080,5930,99463
|
|
20240603,115100,5292805820,6040,6100,6140,6020,149187
|
|
20240603,115000,4384344880,6080,6080,6080,6080,0
|
|
20240603,114900,4384344880,6080,6080,6080,6080,0
|
|
20240603,114800,4384344880,6080,5910,6080,5910,64352
|
|
20240603,114700,3998226660,5930,5930,5930,5910,7326
|
|
20240603,114600,3954911550,5930,5890,5940,5890,8683
|
|
20240603,114500,3903497910,5900,5940,5940,5870,11292
|
|
20240603,114400,3836961430,5940,5930,5950,5900,15973
|
|
20240603,114300,3742290080,5930,5940,5950,5910,20076
|
|
20240603,114200,3623179160,5940,5920,5950,5890,26752
|
|
20240603,114100,3464558600,5920,5870,5950,5870,49575
|
|
20240603,114000,3171579750,5880,5870,5880,5860,7100
|
|
20240603,113900,3129901010,5870,5860,5870,5840,7580
|
|
20240603,113800,3085445590,5870,5840,5870,5840,5793
|
|
20240603,113700,3051526460,5840,5840,5850,5830,1443
|
|
20240603,113600,3043099590,5850,5860,5860,5800,13343
|
|
20240603,113500,2965261070,5860,5730,5860,5730,22436
|
|
20240603,113400,2835002480,5730,5730,5760,5730,192
|
|
20240603,113300,2833902290,5730,5750,5760,5730,2894
|
|
20240603,113200,2817289940,5750,5750,5760,5750,1396
|
|
20240603,113100,2809262930,5750,5750,5770,5750,31
|
|
20240603,113000,2809084660,5770,5770,5770,5770,200
|
|
20240603,112900,2807930660,5770,5770,5770,5770,642
|
|
20240603,112800,2804226320,5770,5760,5770,5760,982
|
|
20240603,112700,2798561340,5750,5750,5760,5740,3715
|
|
20240603,112600,2777198410,5750,5750,5750,5750,728
|
|
20240603,112500,2773012410,5750,5750,5750,5750,198
|
|
20240603,112400,2771873910,5750,5730,5750,5730,102
|
|
20240603,112300,2771287430,5730,5740,5750,5730,150
|
|
20240603,112200,2770427810,5730,5730,5730,5730,11
|
|
20240603,112100,2770364780,5730,5740,5740,5730,259
|
|
20240603,112000,2768880700,5730,5730,5730,5730,49
|
|
20240603,111900,2768599930,5730,5730,5730,5730,30
|
|
20240603,111800,2768428030,5740,5730,5740,5730,101
|
|
20240603,111700,2767848300,5750,5730,5750,5730,52
|
|
20240603,111600,2767549340,5730,5740,5740,5730,978
|
|
20240603,111500,2761937570,5740,5740,5740,5740,657
|
|
20240603,111400,2758166390,5740,5740,5740,5740,50
|
|
20240603,111300,2757879390,5750,5750,5750,5750,1744
|
|
20240603,111200,2747851390,5750,5760,5760,5750,39
|
|
20240603,111100,2747627100,5760,5760,5760,5760,407
|
|
20240603,111000,2745282780,5760,5770,5770,5760,477
|
|
20240603,110900,2742534190,5770,5760,5770,5760,457
|
|
20240603,110800,2739900870,5760,5760,5760,5750,380
|
|
20240603,110700,2737712430,5750,5760,5760,5750,452
|
|
20240603,110600,2735111910,5760,5770,5770,5760,43
|
|
20240603,110500,2734863940,5770,5750,5770,5750,7498
|
|
20240603,110400,2691604320,5740,5760,5760,5740,3311
|
|
20240603,110300,2672551570,5770,5770,5770,5770,134
|
|
20240603,110200,2671778390,5770,5750,5770,5750,8417
|
|
20240603,110100,2623295390,5740,5730,5740,5730,1310
|
|
20240603,110000,2615776060,5730,5730,5730,5730,1152
|
|
20240603,105900,2609175100,5730,5720,5730,5720,82
|
|
20240603,105800,2608705950,5720,5720,5720,5720,875
|
|
20240603,105700,2603700950,5710,5710,5710,5700,552
|
|
20240603,105600,2600549070,5700,5690,5700,5690,195
|
|
20240603,105500,2599437910,5700,5700,5710,5690,378
|
|
20240603,105400,2597285180,5710,5700,5710,5700,1530
|
|
20240603,105300,2588548980,5700,5690,5710,5680,3120
|
|
20240603,105200,2570807610,5680,5690,5690,5680,738
|
|
20240603,105100,2566611050,5690,5700,5700,5690,3959
|
|
20240603,105000,2544052490,5700,5710,5710,5700,297
|
|
20240603,104900,2542358480,5700,5710,5710,5700,2900
|
|
20240603,104800,2525803330,5710,5710,5710,5710,1669
|
|
20240603,104700,2516273340,5720,5720,5720,5720,40
|
|
20240603,104600,2516044540,5710,5720,5720,5710,321
|
|
20240603,104500,2514208500,5720,5740,5740,5720,15
|
|
20240603,104400,2514122680,5740,5740,5740,5730,467
|
|
20240603,104300,2511446100,5740,5720,5740,5710,55
|
|
20240603,104200,2511131740,5720,5720,5740,5720,1815
|
|
20240603,104100,2500748440,5720,5720,5720,5720,170
|
|
20240603,104000,2499776040,5750,5730,5750,5720,448
|
|
20240603,103900,2497211620,5740,5750,5750,5740,47
|
|
20240603,103800,2496941810,5750,5750,5750,5750,562
|
|
20240603,103700,2493710310,5750,5760,5760,5750,1809
|
|
20240603,103600,2483304330,5760,5760,5760,5760,7
|
|
20240603,103500,2483264010,5770,5770,5780,5760,779
|
|
20240603,103400,2478771160,5770,5780,5780,5770,1083
|
|
20240603,103300,2472513420,5780,5780,5780,5780,10
|
|
20240603,103200,2472455620,5780,5770,5780,5770,670
|
|
20240603,103100,2468588720,5770,5780,5780,5770,452
|
|
20240603,103000,2465977070,5790,5770,5790,5770,729
|
|
20240603,102900,2461761520,5770,5780,5780,5770,649
|
|
20240603,102800,2458010310,5780,5790,5790,5780,1152
|
|
20240603,102700,2451351660,5780,5770,5790,5770,1112
|
|
20240603,102600,2444923670,5760,5760,5760,5760,472
|
|
20240603,102500,2442204950,5760,5750,5760,5750,123
|
|
20240603,102400,2441497370,5780,5760,5780,5750,529
|
|
20240603,102300,2438450180,5760,5760,5760,5750,338
|
|
20240603,102200,2436504770,5770,5780,5790,5770,633
|
|
20240603,102100,2432851160,5780,5800,5800,5780,1807
|
|
20240603,102000,2422388000,5810,5810,5810,5790,2289
|
|
20240603,101900,2409093440,5810,5750,5810,5750,7147
|
|
20240603,101800,2367721650,5740,5740,5740,5710,420
|
|
20240603,101700,2365319450,5740,5740,5750,5720,2394
|
|
20240603,101600,2351596350,5740,5740,5740,5740,741
|
|
20240603,101500,2347343010,5750,5730,5750,5730,436
|
|
20240603,101400,2344843720,5750,5730,5750,5730,7
|
|
20240603,101300,2344803570,5750,5730,5760,5720,1513
|
|
20240603,101200,2336106070,5730,5710,5730,5710,299
|
|
20240603,101100,2334395830,5710,5710,5710,5700,1286
|
|
20240603,101000,2327063130,5690,5710,5710,5690,3029
|
|
20240603,100900,2309795270,5710,5720,5720,5710,6736
|
|
20240603,100800,2271275380,5720,5730,5740,5720,1601
|
|
20240603,100700,2262102570,5730,5750,5750,5730,688
|
|
20240603,100600,2258153460,5740,5740,5740,5730,1286
|
|
20240603,100500,2250776330,5740,5730,5740,5730,1319
|
|
20240603,100400,2243211680,5730,5740,5750,5730,3128
|
|
20240603,100300,2225264990,5740,5750,5760,5740,592
|
|
20240603,100200,2221863120,5750,5770,5770,5750,8110
|
|
20240603,100100,2175211810,5770,5770,5780,5770,2183
|
|
20240603,100000,2162615160,5770,5770,5780,5770,1933
|
|
20240603,095900,2151460590,5770,5780,5800,5770,1871
|
|
20240603,095800,2140647840,5780,5780,5800,5780,265
|
|
20240603,095700,2139115740,5800,5800,5800,5770,390
|
|
20240603,095600,2136856210,5770,5810,5810,5770,2090
|
|
20240603,095500,2124785140,5810,5820,5820,5810,367
|
|
20240603,095400,2122651570,5820,5770,5820,5760,10000
|
|
20240603,095300,2064746980,5780,5770,5780,5760,2365
|
|
20240603,095200,2051103770,5770,5770,5780,5760,2797
|
|
20240603,095100,2034969650,5770,5790,5790,5770,2229
|
|
20240603,095000,2022078400,5790,5790,5800,5780,2173
|
|
20240603,094900,2009504260,5800,5800,5810,5790,1488
|
|
20240603,094800,2000877640,5800,5780,5800,5780,1752
|
|
20240603,094700,1990730310,5810,5810,5820,5780,4015
|
|
20240603,094600,1967492410,5820,5780,5820,5780,5937
|
|
20240603,094500,1933068410,5780,5760,5780,5760,4571
|
|
20240603,094400,1906687050,5760,5750,5770,5730,9855
|
|
20240603,094300,1850028440,5750,5770,5790,5750,7713
|
|
20240603,094200,1805603840,5770,5790,5840,5740,14095
|
|
20240603,094100,1724210490,5800,5900,5900,5800,63511
|
|
20240603,094000,1351712040,5890,5860,5900,5850,21098
|
|
20240603,093900,1227762170,5870,5900,5910,5840,47477
|
|
20240603,093800,948143520,5870,5770,5900,5760,53016
|
|
20240603,093700,638244840,5820,5670,5880,5660,27124
|
|
20240603,093600,481583960,5670,5670,5670,5650,1271
|
|
20240603,093500,474385090,5670,5670,5680,5670,1115
|
|
20240603,093400,468060670,5670,5660,5670,5650,678
|
|
20240603,093300,464220680,5660,5660,5660,5660,144
|
|
20240603,093200,463405640,5660,5650,5660,5650,2379
|
|
20240603,093100,449953210,5650,5670,5680,5650,1610
|
|
20240603,093000,440838060,5680,5670,5680,5670,104
|
|
20240603,092900,440248210,5670,5670,5680,5670,454
|
|
20240603,092800,437670840,5680,5650,5680,5650,144
|
|
20240603,092700,436856250,5650,5680,5680,5650,313
|
|
20240603,092600,435085600,5680,5660,5680,5660,2589
|
|
20240603,092500,420412970,5660,5670,5670,5660,309
|
|
20240603,092400,418664010,5690,5670,5700,5650,5215
|
|
20240603,092300,389057180,5680,5670,5680,5660,2846
|
|
20240603,092200,372907400,5680,5680,5680,5650,2141
|
|
20240603,092100,360759810,5680,5680,5680,5660,1133
|
|
20240603,092000,354326680,5680,5690,5690,5660,1317
|
|
20240603,091900,346843150,5690,5670,5700,5670,9023
|
|
20240603,091800,295568930,5670,5660,5680,5660,4021
|
|
20240603,091700,272781660,5660,5650,5660,5650,2314
|
|
20240603,091600,259694640,5650,5640,5660,5640,3042
|
|
20240603,091500,242520450,5640,5630,5650,5610,1977
|
|
20240603,091400,231397780,5600,5640,5640,5600,480
|
|
20240603,091300,228700530,5640,5640,5660,5630,4005
|
|
20240603,091200,206109740,5630,5570,5630,5560,2316
|
|
20240603,091100,193113710,5560,5580,5600,5550,321
|
|
20240603,091000,191320250,5600,5620,5620,5540,2765
|
|
20240603,090900,175896030,5610,5580,5630,5580,2375
|
|
20240603,090800,162602660,5600,5600,5610,5580,4267
|
|
20240603,090700,138684130,5600,5570,5600,5570,1723
|
|
20240603,090600,129064310,5580,5600,5600,5510,4272
|
|
20240603,090500,105321910,5600,5580,5600,5580,2428
|
|
20240603,090400,91744250,5580,5570,5580,5540,2580
|
|
20240603,090300,77367420,5530,5540,5570,5530,3242
|
|
20240603,090200,59349920,5520,5500,5520,5500,3155
|
|
20240603,090100,41945380,5500,5510,5510,5500,826
|
|
20240603,090000,37398170,5520,5530,5540,5520,6740
|