751 lines
36 KiB
CSV
751 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,212800,324236210,6840,6840,6840,6840,2570
|
|
20240603,212700,324236210,6840,6840,6840,6840,0
|
|
20240603,212600,324236210,6840,6840,6840,6840,0
|
|
20240603,212500,324236210,6840,6840,6840,6840,0
|
|
20240603,212400,324236210,6840,6840,6840,6840,0
|
|
20240603,212300,324236210,6840,6840,6840,6840,0
|
|
20240603,212200,324236210,6840,6840,6840,6840,0
|
|
20240603,212100,324236210,6840,6840,6840,6840,0
|
|
20240603,212000,324236210,6840,6840,6840,6840,0
|
|
20240603,211900,324236210,6840,6840,6840,6840,0
|
|
20240603,211800,324236210,6840,6840,6840,6840,0
|
|
20240603,211700,324236210,6840,6840,6840,6840,0
|
|
20240603,211600,324236210,6840,6840,6840,6840,0
|
|
20240603,211500,324236210,6840,6840,6840,6840,0
|
|
20240603,211400,324236210,6840,6840,6840,6840,0
|
|
20240603,211300,324236210,6840,6840,6840,6840,0
|
|
20240603,211200,324236210,6840,6840,6840,6840,0
|
|
20240603,211100,324236210,6840,6840,6840,6840,0
|
|
20240603,211000,324236210,6840,6840,6840,6840,0
|
|
20240603,210900,324236210,6840,6840,6840,6840,0
|
|
20240603,210800,324236210,6840,6840,6840,6840,0
|
|
20240603,210700,324236210,6840,6840,6840,6840,0
|
|
20240603,210600,324236210,6840,6840,6840,6840,0
|
|
20240603,210500,324236210,6840,6840,6840,6840,0
|
|
20240603,210400,324236210,6840,6840,6840,6840,0
|
|
20240603,210300,324236210,6840,6840,6840,6840,0
|
|
20240603,210200,324236210,6840,6840,6840,6840,0
|
|
20240603,210100,324236210,6840,6840,6840,6840,0
|
|
20240603,210000,324236210,6840,6840,6840,6840,0
|
|
20240603,205900,324236210,6840,6840,6840,6840,0
|
|
20240603,205800,324236210,6840,6840,6840,6840,2570
|
|
20240603,205700,324236210,6840,6840,6840,6840,0
|
|
20240603,205600,324236210,6840,6840,6840,6840,0
|
|
20240603,205500,324236210,6840,6840,6840,6840,0
|
|
20240603,205400,324236210,6840,6840,6840,6840,0
|
|
20240603,205300,324236210,6840,6840,6840,6840,0
|
|
20240603,205200,324236210,6840,6840,6840,6840,0
|
|
20240603,205100,324236210,6840,6840,6840,6840,0
|
|
20240603,205000,324236210,6840,6840,6840,6840,0
|
|
20240603,204900,324236210,6840,6840,6840,6840,0
|
|
20240603,204800,324236210,6840,6840,6840,6840,0
|
|
20240603,204700,324236210,6840,6840,6840,6840,0
|
|
20240603,204600,324236210,6840,6840,6840,6840,0
|
|
20240603,204500,324236210,6840,6840,6840,6840,0
|
|
20240603,204400,324236210,6840,6840,6840,6840,0
|
|
20240603,204300,324236210,6840,6840,6840,6840,0
|
|
20240603,204200,324236210,6840,6840,6840,6840,0
|
|
20240603,204100,324236210,6840,6840,6840,6840,0
|
|
20240603,204000,324236210,6840,6840,6840,6840,0
|
|
20240603,203900,324236210,6840,6840,6840,6840,0
|
|
20240603,203800,324236210,6840,6840,6840,6840,0
|
|
20240603,203700,324236210,6840,6840,6840,6840,0
|
|
20240603,203600,324236210,6840,6840,6840,6840,0
|
|
20240603,203500,324236210,6840,6840,6840,6840,0
|
|
20240603,203400,324236210,6840,6840,6840,6840,0
|
|
20240603,203300,324236210,6840,6840,6840,6840,0
|
|
20240603,203200,324236210,6840,6840,6840,6840,0
|
|
20240603,203100,324236210,6840,6840,6840,6840,0
|
|
20240603,203000,324236210,6840,6840,6840,6840,0
|
|
20240603,202900,324236210,6840,6840,6840,6840,0
|
|
20240603,202800,324236210,6840,6840,6840,6840,2570
|
|
20240603,202700,324236210,6840,6840,6840,6840,0
|
|
20240603,202600,324236210,6840,6840,6840,6840,0
|
|
20240603,202500,324236210,6840,6840,6840,6840,0
|
|
20240603,202400,324236210,6840,6840,6840,6840,0
|
|
20240603,202300,324236210,6840,6840,6840,6840,0
|
|
20240603,202200,324236210,6840,6840,6840,6840,0
|
|
20240603,202100,324236210,6840,6840,6840,6840,0
|
|
20240603,202000,324236210,6840,6840,6840,6840,0
|
|
20240603,201900,324236210,6840,6840,6840,6840,0
|
|
20240603,201800,324236210,6840,6840,6840,6840,0
|
|
20240603,201700,324236210,6840,6840,6840,6840,0
|
|
20240603,201600,324236210,6840,6840,6840,6840,0
|
|
20240603,201500,324236210,6840,6840,6840,6840,0
|
|
20240603,201400,324236210,6840,6840,6840,6840,0
|
|
20240603,201300,324236210,6840,6840,6840,6840,0
|
|
20240603,201200,324236210,6840,6840,6840,6840,0
|
|
20240603,201100,324236210,6840,6840,6840,6840,0
|
|
20240603,201000,324236210,6840,6840,6840,6840,0
|
|
20240603,200900,324236210,6840,6840,6840,6840,0
|
|
20240603,200800,324236210,6840,6840,6840,6840,0
|
|
20240603,200700,324236210,6840,6840,6840,6840,0
|
|
20240603,200600,324236210,6840,6840,6840,6840,0
|
|
20240603,200500,324236210,6840,6840,6840,6840,0
|
|
20240603,200400,324236210,6840,6840,6840,6840,0
|
|
20240603,200300,324236210,6840,6840,6840,6840,0
|
|
20240603,200200,324236210,6840,6840,6840,6840,0
|
|
20240603,200100,324236210,6840,6840,6840,6840,0
|
|
20240603,200000,324236210,6840,6840,6840,6840,0
|
|
20240603,195900,324236210,6840,6840,6840,6840,0
|
|
20240603,195800,324236210,6840,6840,6840,6840,2570
|
|
20240603,195700,324236210,6840,6840,6840,6840,0
|
|
20240603,195600,324236210,6840,6840,6840,6840,0
|
|
20240603,195500,324236210,6840,6840,6840,6840,0
|
|
20240603,195400,324236210,6840,6840,6840,6840,0
|
|
20240603,195300,324236210,6840,6840,6840,6840,0
|
|
20240603,195200,324236210,6840,6840,6840,6840,0
|
|
20240603,195100,324236210,6840,6840,6840,6840,0
|
|
20240603,195000,324236210,6840,6840,6840,6840,0
|
|
20240603,194900,324236210,6840,6840,6840,6840,0
|
|
20240603,194800,324236210,6840,6840,6840,6840,0
|
|
20240603,194700,324236210,6840,6840,6840,6840,0
|
|
20240603,194600,324236210,6840,6840,6840,6840,0
|
|
20240603,194500,324236210,6840,6840,6840,6840,0
|
|
20240603,194400,324236210,6840,6840,6840,6840,0
|
|
20240603,194300,324236210,6840,6840,6840,6840,0
|
|
20240603,194200,324236210,6840,6840,6840,6840,0
|
|
20240603,194100,324236210,6840,6840,6840,6840,0
|
|
20240603,194000,324236210,6840,6840,6840,6840,0
|
|
20240603,193900,324236210,6840,6840,6840,6840,0
|
|
20240603,193800,324236210,6840,6840,6840,6840,0
|
|
20240603,193700,324236210,6840,6840,6840,6840,0
|
|
20240603,193600,324236210,6840,6840,6840,6840,0
|
|
20240603,193500,324236210,6840,6840,6840,6840,0
|
|
20240603,193400,324236210,6840,6840,6840,6840,0
|
|
20240603,193300,324236210,6840,6840,6840,6840,0
|
|
20240603,193200,324236210,6840,6840,6840,6840,0
|
|
20240603,193100,324236210,6840,6840,6840,6840,0
|
|
20240603,193000,324236210,6840,6840,6840,6840,0
|
|
20240603,192900,324236210,6840,6840,6840,6840,0
|
|
20240603,192800,324236210,6840,6840,6840,6840,2570
|
|
20240603,192700,324236210,6840,6840,6840,6840,0
|
|
20240603,192600,324236210,6840,6840,6840,6840,0
|
|
20240603,192500,324236210,6840,6840,6840,6840,0
|
|
20240603,192400,324236210,6840,6840,6840,6840,0
|
|
20240603,192300,324236210,6840,6840,6840,6840,0
|
|
20240603,192200,324236210,6840,6840,6840,6840,0
|
|
20240603,192100,324236210,6840,6840,6840,6840,0
|
|
20240603,192000,324236210,6840,6840,6840,6840,0
|
|
20240603,191900,324236210,6840,6840,6840,6840,0
|
|
20240603,191800,324236210,6840,6840,6840,6840,0
|
|
20240603,191700,324236210,6840,6840,6840,6840,0
|
|
20240603,191600,324236210,6840,6840,6840,6840,0
|
|
20240603,191500,324236210,6840,6840,6840,6840,0
|
|
20240603,191400,324236210,6840,6840,6840,6840,0
|
|
20240603,191300,324236210,6840,6840,6840,6840,0
|
|
20240603,191200,324236210,6840,6840,6840,6840,0
|
|
20240603,191100,324236210,6840,6840,6840,6840,0
|
|
20240603,191000,324236210,6840,6840,6840,6840,0
|
|
20240603,190900,324236210,6840,6840,6840,6840,0
|
|
20240603,190800,324236210,6840,6840,6840,6840,0
|
|
20240603,190700,324236210,6840,6840,6840,6840,0
|
|
20240603,190600,324236210,6840,6840,6840,6840,0
|
|
20240603,190500,324236210,6840,6840,6840,6840,0
|
|
20240603,190400,324236210,6840,6840,6840,6840,0
|
|
20240603,190300,324236210,6840,6840,6840,6840,0
|
|
20240603,190200,324236210,6840,6840,6840,6840,0
|
|
20240603,190100,324236210,6840,6840,6840,6840,0
|
|
20240603,190000,324236210,6840,6840,6840,6840,0
|
|
20240603,185900,324236210,6840,6840,6840,6840,0
|
|
20240603,185800,324236210,6840,6840,6840,6840,2570
|
|
20240603,185700,324236210,6840,6840,6840,6840,0
|
|
20240603,185600,324236210,6840,6840,6840,6840,0
|
|
20240603,185500,324236210,6840,6840,6840,6840,0
|
|
20240603,185400,324236210,6840,6840,6840,6840,0
|
|
20240603,185300,324236210,6840,6840,6840,6840,0
|
|
20240603,185200,324236210,6840,6840,6840,6840,0
|
|
20240603,185100,324236210,6840,6840,6840,6840,0
|
|
20240603,185000,324236210,6840,6840,6840,6840,0
|
|
20240603,184900,324236210,6840,6840,6840,6840,0
|
|
20240603,184800,324236210,6840,6840,6840,6840,0
|
|
20240603,184700,324236210,6840,6840,6840,6840,0
|
|
20240603,184600,324236210,6840,6840,6840,6840,0
|
|
20240603,184500,324236210,6840,6840,6840,6840,0
|
|
20240603,184400,324236210,6840,6840,6840,6840,0
|
|
20240603,184300,324236210,6840,6840,6840,6840,0
|
|
20240603,184200,324236210,6840,6840,6840,6840,0
|
|
20240603,184100,324236210,6840,6840,6840,6840,0
|
|
20240603,184000,324236210,6840,6840,6840,6840,0
|
|
20240603,183900,324236210,6840,6840,6840,6840,0
|
|
20240603,183800,324236210,6840,6840,6840,6840,0
|
|
20240603,183700,324236210,6840,6840,6840,6840,0
|
|
20240603,183600,324236210,6840,6840,6840,6840,0
|
|
20240603,183500,324236210,6840,6840,6840,6840,0
|
|
20240603,183400,324236210,6840,6840,6840,6840,0
|
|
20240603,183300,324236210,6840,6840,6840,6840,0
|
|
20240603,183200,324236210,6840,6840,6840,6840,0
|
|
20240603,183100,324236210,6840,6840,6840,6840,0
|
|
20240603,183000,324236210,6840,6840,6840,6840,0
|
|
20240603,182900,324236210,6840,6840,6840,6840,0
|
|
20240603,182800,324236210,6840,6840,6840,6840,2570
|
|
20240603,182700,324236210,6840,6840,6840,6840,0
|
|
20240603,182600,324236210,6840,6840,6840,6840,0
|
|
20240603,182500,324236210,6840,6840,6840,6840,0
|
|
20240603,182400,324236210,6840,6840,6840,6840,0
|
|
20240603,182300,324236210,6840,6840,6840,6840,0
|
|
20240603,182200,324236210,6840,6840,6840,6840,0
|
|
20240603,182100,324236210,6840,6840,6840,6840,0
|
|
20240603,182000,324236210,6840,6840,6840,6840,0
|
|
20240603,181900,324236210,6840,6840,6840,6840,0
|
|
20240603,181800,324236210,6840,6840,6840,6840,0
|
|
20240603,181700,324236210,6840,6840,6840,6840,0
|
|
20240603,181600,324236210,6840,6840,6840,6840,0
|
|
20240603,181500,324236210,6840,6840,6840,6840,0
|
|
20240603,181400,324236210,6840,6840,6840,6840,0
|
|
20240603,181300,324236210,6840,6840,6840,6840,0
|
|
20240603,181200,324236210,6840,6840,6840,6840,0
|
|
20240603,181100,324236210,6840,6840,6840,6840,0
|
|
20240603,181000,324236210,6840,6840,6840,6840,0
|
|
20240603,180900,324236210,6840,6840,6840,6840,0
|
|
20240603,180800,324236210,6840,6840,6840,6840,0
|
|
20240603,180700,324236210,6840,6840,6840,6840,0
|
|
20240603,180600,324236210,6840,6840,6840,6840,0
|
|
20240603,180500,324236210,6840,6840,6840,6840,0
|
|
20240603,180400,324236210,6840,6840,6840,6840,0
|
|
20240603,180300,324236210,6840,6840,6840,6840,0
|
|
20240603,180200,324236210,6840,6840,6840,6840,0
|
|
20240603,180100,324236210,6840,6840,6840,6840,0
|
|
20240603,180000,324236210,6840,6840,6840,6840,0
|
|
20240603,175900,324236210,6840,6840,6840,6840,0
|
|
20240603,175800,324236210,6840,6840,6840,6840,2570
|
|
20240603,175700,324236210,6840,6840,6840,6840,0
|
|
20240603,175600,324236210,6840,6840,6840,6840,0
|
|
20240603,175500,324236210,6840,6840,6840,6840,0
|
|
20240603,175400,324236210,6840,6840,6840,6840,0
|
|
20240603,175300,324236210,6840,6840,6840,6840,0
|
|
20240603,175200,324236210,6840,6840,6840,6840,0
|
|
20240603,175100,324236210,6840,6840,6840,6840,0
|
|
20240603,175000,324236210,6840,6840,6840,6840,0
|
|
20240603,174900,324236210,6840,6840,6840,6840,0
|
|
20240603,174800,324236210,6840,6840,6840,6840,0
|
|
20240603,174700,324236210,6840,6840,6840,6840,0
|
|
20240603,174600,324236210,6840,6840,6840,6840,0
|
|
20240603,174500,324236210,6840,6840,6840,6840,0
|
|
20240603,174400,324236210,6840,6840,6840,6840,0
|
|
20240603,174300,324236210,6840,6840,6840,6840,0
|
|
20240603,174200,324236210,6840,6840,6840,6840,0
|
|
20240603,174100,324236210,6840,6840,6840,6840,0
|
|
20240603,174000,324236210,6840,6840,6840,6840,0
|
|
20240603,173900,324236210,6840,6840,6840,6840,0
|
|
20240603,173800,324236210,6840,6840,6840,6840,0
|
|
20240603,173700,324236210,6840,6840,6840,6840,0
|
|
20240603,173600,324236210,6840,6840,6840,6840,0
|
|
20240603,173500,324236210,6840,6840,6840,6840,0
|
|
20240603,173400,324236210,6840,6840,6840,6840,0
|
|
20240603,173300,324236210,6840,6840,6840,6840,0
|
|
20240603,173200,324236210,6840,6840,6840,6840,0
|
|
20240603,173100,324236210,6840,6840,6840,6840,0
|
|
20240603,173000,324236210,6840,6840,6840,6840,0
|
|
20240603,172900,324236210,6840,6840,6840,6840,0
|
|
20240603,172800,324236210,6840,6840,6840,6840,2570
|
|
20240603,172700,324236210,6840,6840,6840,6840,0
|
|
20240603,172600,324236210,6840,6840,6840,6840,0
|
|
20240603,172500,324236210,6840,6840,6840,6840,0
|
|
20240603,172400,324236210,6840,6840,6840,6840,0
|
|
20240603,172300,324236210,6840,6840,6840,6840,0
|
|
20240603,172200,324236210,6840,6840,6840,6840,0
|
|
20240603,172100,324236210,6840,6840,6840,6840,0
|
|
20240603,172000,324236210,6840,6840,6840,6840,0
|
|
20240603,171900,324236210,6840,6840,6840,6840,0
|
|
20240603,171800,324236210,6840,6840,6840,6840,0
|
|
20240603,171700,324236210,6840,6840,6840,6840,0
|
|
20240603,171600,324236210,6840,6840,6840,6840,0
|
|
20240603,171500,324236210,6840,6840,6840,6840,0
|
|
20240603,171400,324236210,6840,6840,6840,6840,0
|
|
20240603,171300,324236210,6840,6840,6840,6840,0
|
|
20240603,171200,324236210,6840,6840,6840,6840,0
|
|
20240603,171100,324236210,6840,6840,6840,6840,0
|
|
20240603,171000,324236210,6840,6840,6840,6840,0
|
|
20240603,170900,324236210,6840,6840,6840,6840,0
|
|
20240603,170800,324236210,6840,6840,6840,6840,0
|
|
20240603,170700,324236210,6840,6840,6840,6840,0
|
|
20240603,170600,324236210,6840,6840,6840,6840,0
|
|
20240603,170500,324236210,6840,6840,6840,6840,0
|
|
20240603,170400,324236210,6840,6840,6840,6840,0
|
|
20240603,170300,324236210,6840,6840,6840,6840,0
|
|
20240603,170200,324236210,6840,6840,6840,6840,0
|
|
20240603,170100,324236210,6840,6840,6840,6840,0
|
|
20240603,170000,324236210,6840,6840,6840,6840,0
|
|
20240603,165900,324236210,6840,6840,6840,6840,0
|
|
20240603,165800,324236210,6840,6840,6840,6840,2570
|
|
20240603,165700,324236210,6840,6840,6840,6840,0
|
|
20240603,165600,324236210,6840,6840,6840,6840,0
|
|
20240603,165500,324236210,6840,6840,6840,6840,0
|
|
20240603,165400,324236210,6840,6840,6840,6840,0
|
|
20240603,165300,324236210,6840,6840,6840,6840,0
|
|
20240603,165200,324236210,6840,6840,6840,6840,0
|
|
20240603,165100,324236210,6840,6840,6840,6840,0
|
|
20240603,165000,324236210,6840,6840,6840,6840,0
|
|
20240603,164900,324236210,6840,6840,6840,6840,0
|
|
20240603,164800,324236210,6840,6840,6840,6840,0
|
|
20240603,164700,324236210,6840,6840,6840,6840,0
|
|
20240603,164600,324236210,6840,6840,6840,6840,0
|
|
20240603,164500,324236210,6840,6840,6840,6840,0
|
|
20240603,164400,324236210,6840,6840,6840,6840,0
|
|
20240603,164300,324236210,6840,6840,6840,6840,0
|
|
20240603,164200,324236210,6840,6840,6840,6840,0
|
|
20240603,164100,324236210,6840,6840,6840,6840,0
|
|
20240603,164000,324236210,6840,6840,6840,6840,0
|
|
20240603,163900,324236210,6840,6840,6840,6840,0
|
|
20240603,163800,324236210,6840,6840,6840,6840,0
|
|
20240603,163700,324236210,6840,6840,6840,6840,0
|
|
20240603,163600,324236210,6840,6840,6840,6840,0
|
|
20240603,163500,324236210,6840,6840,6840,6840,0
|
|
20240603,163400,324236210,6840,6840,6840,6840,0
|
|
20240603,163300,324236210,6840,6840,6840,6840,0
|
|
20240603,163200,324236210,6840,6840,6840,6840,0
|
|
20240603,163100,324236210,6840,6840,6840,6840,0
|
|
20240603,163000,324236210,6840,6840,6840,6840,0
|
|
20240603,162900,324236210,6840,6840,6840,6840,0
|
|
20240603,162800,324236210,6840,6840,6840,6840,2570
|
|
20240603,162700,324236210,6840,6840,6840,6840,0
|
|
20240603,162600,324236210,6840,6840,6840,6840,0
|
|
20240603,162500,324236210,6840,6840,6840,6840,0
|
|
20240603,162400,324236210,6840,6840,6840,6840,0
|
|
20240603,162300,324236210,6840,6840,6840,6840,0
|
|
20240603,162200,324236210,6840,6840,6840,6840,0
|
|
20240603,162100,324236210,6840,6840,6840,6840,0
|
|
20240603,162000,324236210,6840,6840,6840,6840,0
|
|
20240603,161900,324236210,6840,6840,6840,6840,0
|
|
20240603,161800,324236210,6840,6840,6840,6840,0
|
|
20240603,161700,324236210,6840,6840,6840,6840,0
|
|
20240603,161600,324236210,6840,6840,6840,6840,0
|
|
20240603,161500,324236210,6840,6840,6840,6840,0
|
|
20240603,161400,324236210,6840,6840,6840,6840,0
|
|
20240603,161300,324236210,6840,6840,6840,6840,0
|
|
20240603,161200,324236210,6840,6840,6840,6840,0
|
|
20240603,161100,324236210,6840,6840,6840,6840,0
|
|
20240603,161000,324236210,6840,6840,6840,6840,0
|
|
20240603,160900,324236210,6840,6840,6840,6840,0
|
|
20240603,160800,324236210,6840,6840,6840,6840,0
|
|
20240603,160700,324236210,6840,6840,6840,6840,0
|
|
20240603,160600,324236210,6840,6840,6840,6840,0
|
|
20240603,160500,324236210,6840,6840,6840,6840,0
|
|
20240603,160400,324236210,6840,6840,6840,6840,0
|
|
20240603,160300,324236210,6840,6840,6840,6840,0
|
|
20240603,160200,324236210,6840,6840,6840,6840,0
|
|
20240603,160100,324236210,6840,6840,6840,6840,0
|
|
20240603,160000,324236210,6840,6840,6840,6840,0
|
|
20240603,155900,324236210,6840,6840,6840,6840,0
|
|
20240603,155800,324236210,6840,6840,6840,6840,2570
|
|
20240603,155700,324236210,6840,6840,6840,6840,0
|
|
20240603,155600,324236210,6840,6840,6840,6840,0
|
|
20240603,155500,324236210,6840,6840,6840,6840,0
|
|
20240603,155400,324236210,6840,6840,6840,6840,0
|
|
20240603,155300,324236210,6840,6840,6840,6840,0
|
|
20240603,155200,324236210,6840,6840,6840,6840,0
|
|
20240603,155100,324236210,6840,6840,6840,6840,0
|
|
20240603,155000,324236210,6840,6840,6840,6840,0
|
|
20240603,154900,324236210,6840,6840,6840,6840,0
|
|
20240603,154800,324236210,6840,6840,6840,6840,0
|
|
20240603,154700,324236210,6840,6840,6840,6840,0
|
|
20240603,154600,324236210,6840,6840,6840,6840,0
|
|
20240603,154500,324236210,6840,6840,6840,6840,0
|
|
20240603,154400,324236210,6840,6840,6840,6840,0
|
|
20240603,154300,324236210,6840,6840,6840,6840,0
|
|
20240603,154200,324236210,6840,6840,6840,6840,0
|
|
20240603,154100,324236210,6840,6840,6840,6840,0
|
|
20240603,154000,324236210,6840,6840,6840,6840,0
|
|
20240603,153900,324236210,6840,6840,6840,6840,0
|
|
20240603,153800,324236210,6840,6840,6840,6840,0
|
|
20240603,153700,324236210,6840,6840,6840,6840,0
|
|
20240603,153600,324236210,6840,6840,6840,6840,0
|
|
20240603,153500,324236210,6840,6840,6840,6840,0
|
|
20240603,153400,324236210,6840,6840,6840,6840,0
|
|
20240603,153300,324236210,6840,6840,6840,6840,0
|
|
20240603,153200,324236210,6840,6840,6840,6840,0
|
|
20240603,153100,324236210,6840,6840,6840,6840,0
|
|
20240603,153000,324236210,6840,6840,6840,6840,2570
|
|
20240603,152900,306657410,6830,6830,6830,6830,0
|
|
20240603,152800,306657410,6830,6830,6830,6830,0
|
|
20240603,152700,306657410,6830,6830,6830,6830,0
|
|
20240603,152600,306657410,6830,6830,6830,6830,0
|
|
20240603,152500,306657410,6830,6830,6830,6830,0
|
|
20240603,152400,306657410,6830,6830,6830,6830,0
|
|
20240603,152300,306657410,6830,6830,6830,6830,0
|
|
20240603,152200,306657410,6830,6830,6830,6830,0
|
|
20240603,152100,306657410,6830,6830,6830,6830,0
|
|
20240603,152000,306657410,6830,6830,6830,6830,0
|
|
20240603,151900,306657410,6830,6830,6830,6830,1
|
|
20240603,151800,306650580,6830,6830,6830,6830,0
|
|
20240603,151700,306650580,6830,6840,6840,6830,498
|
|
20240603,151600,303247220,6840,6840,6840,6840,144
|
|
20240603,151500,302262260,6830,6830,6830,6830,0
|
|
20240603,151400,302262260,6830,6830,6830,6830,0
|
|
20240603,151300,302262260,6830,6830,6830,6830,51
|
|
20240603,151200,301913930,6840,6840,6840,6840,0
|
|
20240603,151100,301913930,6840,6850,6860,6840,1297
|
|
20240603,151000,293037850,6840,6840,6840,6840,17
|
|
20240603,150900,292921570,6840,6840,6840,6830,1654
|
|
20240603,150800,281619940,6840,6840,6840,6840,0
|
|
20240603,150700,281619940,6840,6840,6840,6840,0
|
|
20240603,150600,281619940,6840,6840,6840,6840,0
|
|
20240603,150500,281619940,6840,6840,6840,6840,53
|
|
20240603,150400,281257420,6840,6840,6840,6840,130
|
|
20240603,150300,280368220,6860,6860,6860,6860,0
|
|
20240603,150200,280368220,6860,6850,6860,6850,347
|
|
20240603,150100,277989910,6860,6860,6860,6860,367
|
|
20240603,150000,275472290,6860,6860,6860,6860,3
|
|
20240603,145900,275451710,6860,6860,6860,6860,8
|
|
20240603,145800,275396830,6860,6860,6860,6860,5
|
|
20240603,145700,275362530,6850,6850,6860,6850,8
|
|
20240603,145600,275307720,6860,6860,6860,6860,5
|
|
20240603,145500,275273420,6860,6860,6860,6860,6
|
|
20240603,145400,275232260,6860,6850,6860,6850,540
|
|
20240603,145300,271533210,6850,6850,6850,6850,6
|
|
20240603,145200,271492110,6850,6850,6850,6850,49
|
|
20240603,145100,271156460,6850,6850,6850,6850,4
|
|
20240603,145000,271129060,6850,6850,6850,6850,32
|
|
20240603,144900,270909860,6850,6840,6850,6840,73
|
|
20240603,144800,270409820,6840,6850,6850,6840,132
|
|
20240603,144700,269506650,6850,6850,6850,6850,36
|
|
20240603,144600,269260050,6850,6850,6850,6850,8
|
|
20240603,144500,269205250,6850,6840,6850,6840,49
|
|
20240603,144400,268869610,6850,6850,6850,6850,69
|
|
20240603,144300,268396960,6850,6850,6850,6850,6
|
|
20240603,144200,268355860,6840,6850,6850,6840,4
|
|
20240603,144100,268328480,6830,6850,6850,6830,84
|
|
20240603,144000,267754660,6840,6840,6840,6830,112
|
|
20240603,143900,266988810,6840,6840,6840,6840,6
|
|
20240603,143800,266947770,6840,6840,6840,6840,4
|
|
20240603,143700,266920410,6840,6840,6850,6840,11
|
|
20240603,143600,266845130,6850,6850,6850,6850,6
|
|
20240603,143500,266804030,6850,6840,6850,6840,31
|
|
20240603,143400,266591890,6850,6850,6850,6840,8
|
|
20240603,143300,266537120,6850,6850,6850,6850,8
|
|
20240603,143200,266482320,6850,6850,6850,6850,5
|
|
20240603,143100,266448070,6850,6850,6850,6850,14
|
|
20240603,143000,266352170,6850,6850,6850,6840,8
|
|
20240603,142900,266297380,6840,6850,6850,6840,6
|
|
20240603,142800,266256310,6850,6850,6850,6850,7
|
|
20240603,142700,266208360,6850,6850,6850,6840,8
|
|
20240603,142600,266153570,6840,6840,6840,6840,112
|
|
20240603,142500,265387490,6820,6840,6850,6820,22
|
|
20240603,142400,265237300,6840,6830,6840,6830,77
|
|
20240603,142300,264710630,6840,6840,6840,6840,8
|
|
20240603,142200,264655910,6840,6840,6840,6840,26
|
|
20240603,142100,264478070,6850,6840,6850,6840,176
|
|
20240603,142000,263273320,6840,6840,6840,6840,6
|
|
20240603,141900,263232280,6840,6840,6840,6840,3
|
|
20240603,141800,263211760,6840,6840,6840,6840,25
|
|
20240603,141700,263040760,6840,6840,6840,6840,0
|
|
20240603,141600,263040760,6840,6840,6840,6840,24
|
|
20240603,141500,262876600,6840,6840,6840,6840,0
|
|
20240603,141400,262876600,6840,6840,6840,6840,0
|
|
20240603,141300,262876600,6840,6840,6840,6840,1
|
|
20240603,141200,262869760,6820,6820,6820,6820,0
|
|
20240603,141100,262869760,6820,6820,6820,6820,0
|
|
20240603,141000,262869760,6820,6820,6820,6820,96
|
|
20240603,140900,262215040,6840,6840,6840,6840,0
|
|
20240603,140800,262215040,6840,6840,6840,6840,20
|
|
20240603,140700,262078240,6840,6840,6840,6840,0
|
|
20240603,140600,262078240,6840,6840,6840,6840,14
|
|
20240603,140500,261982480,6840,6840,6840,6840,0
|
|
20240603,140400,261982480,6840,6840,6840,6840,1
|
|
20240603,140300,261975640,6840,6840,6840,6840,0
|
|
20240603,140200,261975640,6840,6840,6840,6840,0
|
|
20240603,140100,261975640,6840,6840,6840,6840,0
|
|
20240603,140000,261975640,6840,6840,6840,6840,0
|
|
20240603,135900,261975640,6840,6840,6840,6840,0
|
|
20240603,135800,261975640,6840,6840,6840,6840,0
|
|
20240603,135700,261975640,6840,6840,6840,6840,138
|
|
20240603,135600,261031720,6840,6840,6840,6840,73
|
|
20240603,135500,260532400,6850,6850,6850,6850,1
|
|
20240603,135400,260525550,6840,6840,6840,6840,1309
|
|
20240603,135300,251571990,6820,6830,6830,6820,305
|
|
20240603,135200,249488860,6830,6830,6830,6830,5
|
|
20240603,135100,249454710,6830,6830,6830,6830,0
|
|
20240603,135000,249454710,6830,6830,6830,6830,0
|
|
20240603,134900,249454710,6830,6830,6830,6830,0
|
|
20240603,134800,249454710,6830,6830,6830,6830,5
|
|
20240603,134700,249420560,6830,6830,6830,6830,100
|
|
20240603,134600,248737560,6840,6840,6840,6840,1
|
|
20240603,134500,248730720,6840,6830,6840,6830,16
|
|
20240603,134400,248621430,6830,6830,6830,6830,10
|
|
20240603,134300,248553130,6830,6830,6830,6830,483
|
|
20240603,134200,245254240,6830,6830,6830,6830,0
|
|
20240603,134100,245254240,6830,6830,6830,6830,0
|
|
20240603,134000,245254240,6830,6830,6830,6830,5
|
|
20240603,133900,245220090,6820,6830,6830,6820,150
|
|
20240603,133800,244195620,6830,6830,6830,6830,0
|
|
20240603,133700,244195620,6830,6830,6830,6830,7
|
|
20240603,133600,244147810,6830,6820,6830,6820,244
|
|
20240603,133500,242483680,6820,6820,6820,6820,0
|
|
20240603,133400,242483680,6820,6850,6850,6820,147
|
|
20240603,133300,241478940,6850,6850,6850,6850,12
|
|
20240603,133200,241396740,6850,6850,6850,6850,150
|
|
20240603,133100,240369240,6840,6840,6840,6840,108
|
|
20240603,133000,239630520,6840,6840,6850,6840,279
|
|
20240603,132900,237720210,6840,6840,6840,6840,69
|
|
20240603,132800,237248250,6850,6840,6850,6840,101
|
|
20240603,132700,236557140,6840,6840,6840,6840,43
|
|
20240603,132600,236263020,6840,6840,6840,6840,140
|
|
20240603,132500,235305420,6820,6820,6820,6820,20
|
|
20240603,132400,235169020,6830,6830,6830,6830,0
|
|
20240603,132300,235169020,6830,6830,6830,6830,62
|
|
20240603,132200,234745560,6830,6830,6830,6830,30
|
|
20240603,132100,234540660,6820,6820,6820,6820,0
|
|
20240603,132000,234540660,6820,6830,6830,6820,25
|
|
20240603,131900,234370010,6830,6830,6830,6820,25
|
|
20240603,131800,234199270,6830,6830,6830,6830,0
|
|
20240603,131700,234199270,6830,6830,6830,6830,0
|
|
20240603,131600,234199270,6830,6830,6830,6830,2
|
|
20240603,131500,234185610,6820,6820,6820,6820,8
|
|
20240603,131400,234131050,6840,6840,6840,6840,0
|
|
20240603,131300,234131050,6840,6840,6840,6840,0
|
|
20240603,131200,234131050,6840,6840,6840,6840,0
|
|
20240603,131100,234131050,6840,6840,6840,6840,5
|
|
20240603,131000,234096850,6850,6850,6850,6850,1
|
|
20240603,130900,234090000,6840,6840,6840,6840,50
|
|
20240603,130800,233748000,6840,6820,6840,6820,327
|
|
20240603,130700,231512110,6810,6810,6810,6810,0
|
|
20240603,130600,231512110,6810,6810,6810,6810,50
|
|
20240603,130500,231171610,6810,6810,6810,6810,0
|
|
20240603,130400,231171610,6810,6810,6810,6810,28
|
|
20240603,130300,230980930,6840,6830,6840,6830,50
|
|
20240603,130200,230639050,6830,6830,6830,6830,63
|
|
20240603,130100,230208760,6830,6830,6830,6830,0
|
|
20240603,130000,230208760,6830,6830,6830,6830,1
|
|
20240603,125900,230201930,6810,6820,6820,6810,18
|
|
20240603,125800,230079200,6820,6820,6820,6820,0
|
|
20240603,125700,230079200,6820,6820,6820,6820,0
|
|
20240603,125600,230079200,6820,6820,6820,6820,23
|
|
20240603,125500,229922340,6820,6820,6820,6820,0
|
|
20240603,125400,229922340,6820,6820,6820,6820,25
|
|
20240603,125300,229751840,6830,6830,6830,6830,0
|
|
20240603,125200,229751840,6830,6830,6830,6830,2
|
|
20240603,125100,229738180,6820,6820,6820,6820,20
|
|
20240603,125000,229601780,6820,6820,6820,6820,0
|
|
20240603,124900,229601780,6820,6820,6820,6820,0
|
|
20240603,124800,229601780,6820,6820,6820,6820,0
|
|
20240603,124700,229601780,6820,6820,6820,6820,1
|
|
20240603,124600,229594960,6820,6830,6830,6820,313
|
|
20240603,124500,227457300,6830,6830,6830,6830,0
|
|
20240603,124400,227457300,6830,6810,6830,6800,233
|
|
20240603,124300,225872860,6810,6810,6810,6810,0
|
|
20240603,124200,225872860,6810,6810,6810,6810,9
|
|
20240603,124100,225811570,6810,6810,6810,6810,2
|
|
20240603,124000,225797950,6830,6830,6830,6830,1
|
|
20240603,123900,225791120,6830,6830,6830,6830,0
|
|
20240603,123800,225791120,6830,6830,6830,6830,0
|
|
20240603,123700,225791120,6830,6830,6830,6830,0
|
|
20240603,123600,225791120,6830,6830,6830,6830,0
|
|
20240603,123500,225791120,6830,6830,6830,6830,0
|
|
20240603,123400,225791120,6830,6830,6830,6830,100
|
|
20240603,123300,225108120,6830,6820,6830,6820,22
|
|
20240603,123200,224958070,6820,6820,6820,6820,100
|
|
20240603,123100,224276070,6790,6790,6790,6790,0
|
|
20240603,123000,224276070,6790,6790,6790,6790,24
|
|
20240603,122900,224113110,6770,6770,6770,6770,0
|
|
20240603,122800,224113110,6770,6770,6770,6770,0
|
|
20240603,122700,224113110,6770,6770,6770,6770,0
|
|
20240603,122600,224113110,6770,6770,6770,6770,0
|
|
20240603,122500,224113110,6770,6770,6770,6770,6
|
|
20240603,122400,224072490,6820,6820,6820,6820,1
|
|
20240603,122300,224065670,6810,6810,6810,6810,1
|
|
20240603,122200,224058860,6770,6790,6790,6770,1341
|
|
20240603,122100,214968590,6820,6820,6820,6820,0
|
|
20240603,122000,214968590,6820,6820,6820,6820,292
|
|
20240603,121900,212977150,6830,6830,6830,6830,1
|
|
20240603,121800,212970320,6790,6790,6790,6790,1
|
|
20240603,121700,212963530,6790,6790,6790,6790,0
|
|
20240603,121600,212963530,6790,6800,6800,6790,2060
|
|
20240603,121500,198974510,6800,6800,6800,6800,0
|
|
20240603,121400,198974510,6800,6800,6800,6800,0
|
|
20240603,121300,198974510,6800,6800,6800,6800,0
|
|
20240603,121200,198974510,6800,6800,6800,6800,47
|
|
20240603,121100,198654910,6800,6800,6800,6800,0
|
|
20240603,121000,198654910,6800,6810,6810,6800,51
|
|
20240603,120900,198308100,6800,6800,6800,6800,0
|
|
20240603,120800,198308100,6800,6800,6800,6800,0
|
|
20240603,120700,198308100,6800,6800,6800,6800,0
|
|
20240603,120600,198308100,6800,6800,6800,6800,0
|
|
20240603,120500,198308100,6800,6820,6820,6800,1159
|
|
20240603,120400,190420700,6830,6820,6830,6820,11
|
|
20240603,120300,190345580,6830,6830,6830,6830,7
|
|
20240603,120200,190297770,6850,6850,6850,6850,0
|
|
20240603,120100,190297770,6850,6850,6850,6850,0
|
|
20240603,120000,190297770,6850,6850,6850,6850,0
|
|
20240603,115900,190297770,6850,6850,6850,6810,180
|
|
20240603,115800,189065770,6850,6850,6850,6850,2
|
|
20240603,115700,189052070,6850,6850,6850,6850,11
|
|
20240603,115600,188976720,6830,6830,6830,6830,0
|
|
20240603,115500,188976720,6830,6830,6830,6830,301
|
|
20240603,115400,186920890,6850,6850,6850,6850,2
|
|
20240603,115300,186907190,6850,6820,6850,6820,873
|
|
20240603,115200,180940420,6820,6820,6820,6820,1
|
|
20240603,115100,180933600,6820,6820,6820,6820,52
|
|
20240603,115000,180578960,6830,6830,6830,6830,0
|
|
20240603,114900,180578960,6830,6830,6830,6830,0
|
|
20240603,114800,180578960,6830,6830,6830,6830,85
|
|
20240603,114700,179998410,6830,6830,6830,6830,23
|
|
20240603,114600,179841320,6830,6830,6830,6830,1
|
|
20240603,114500,179834490,6810,6810,6810,6810,89
|
|
20240603,114400,179228400,6810,6810,6810,6810,0
|
|
20240603,114300,179228400,6810,6810,6810,6810,0
|
|
20240603,114200,179228400,6810,6810,6810,6810,0
|
|
20240603,114100,179228400,6810,6810,6810,6810,1
|
|
20240603,114000,179221590,6800,6800,6800,6800,0
|
|
20240603,113900,179221590,6800,6800,6800,6800,314
|
|
20240603,113800,177086390,6800,6800,6800,6800,2
|
|
20240603,113700,177072790,6800,6800,6800,6800,0
|
|
20240603,113600,177072790,6800,6800,6800,6800,1
|
|
20240603,113500,177065990,6800,6800,6800,6800,0
|
|
20240603,113400,177065990,6800,6800,6810,6800,127
|
|
20240603,113300,176202190,6800,6800,6800,6800,0
|
|
20240603,113200,176202190,6800,6800,6800,6800,13
|
|
20240603,113100,176113790,6800,6800,6800,6800,0
|
|
20240603,113000,176113790,6800,6800,6800,6800,0
|
|
20240603,112900,176113790,6800,6800,6800,6800,0
|
|
20240603,112800,176113790,6800,6800,6800,6800,0
|
|
20240603,112700,176113790,6800,6800,6800,6800,0
|
|
20240603,112600,176113790,6800,6800,6800,6800,18
|
|
20240603,112500,175991390,6800,6800,6800,6800,5
|
|
20240603,112400,175957390,6800,6800,6800,6800,113
|
|
20240603,112300,175188990,6800,6800,6800,6800,15
|
|
20240603,112200,175086990,6800,6800,6800,6800,1
|
|
20240603,112100,175080190,6800,6780,6800,6780,466
|
|
20240603,112000,171914500,6780,6780,6780,6780,4
|
|
20240603,111900,171887380,6770,6770,6770,6770,20
|
|
20240603,111800,171751980,6760,6760,6760,6760,0
|
|
20240603,111700,171751980,6760,6770,6770,6760,850
|
|
20240603,111600,166001510,6780,6780,6780,6780,3
|
|
20240603,111500,165981170,6780,6780,6780,6780,30
|
|
20240603,111400,165777770,6790,6790,6790,6790,3
|
|
20240603,111300,165757400,6790,6790,6790,6790,0
|
|
20240603,111200,165757400,6790,6790,6790,6790,30
|
|
20240603,111100,165553700,6790,6780,6790,6760,229
|
|
20240603,111000,164004390,6780,6780,6780,6780,0
|
|
20240603,110900,164004390,6780,6780,6780,6780,15
|
|
20240603,110800,163902690,6790,6790,6790,6790,20
|
|
20240603,110700,163766890,6790,6790,6790,6790,20
|
|
20240603,110600,163631090,6790,6790,6790,6790,0
|
|
20240603,110500,163631090,6790,6750,6790,6750,15
|
|
20240603,110400,163529800,6770,6770,6770,6770,190
|
|
20240603,110300,162243500,6750,6750,6750,6750,0
|
|
20240603,110200,162243500,6750,6750,6750,6750,6
|
|
20240603,110100,162203000,6770,6760,6770,6760,76
|
|
20240603,110000,161689220,6770,6770,6770,6770,100
|
|
20240603,105900,161012220,6770,6770,6770,6770,10
|
|
20240603,105800,160944520,6770,6770,6770,6770,0
|
|
20240603,105700,160944520,6770,6770,6770,6770,0
|
|
20240603,105600,160944520,6770,6750,6770,6750,365
|
|
20240603,105500,158477610,6750,6750,6750,6750,1
|
|
20240603,105400,158470860,6730,6730,6730,6730,90
|
|
20240603,105300,157865160,6740,6740,6740,6740,10
|
|
20240603,105200,157797760,6740,6740,6740,6740,10
|
|
20240603,105100,157730360,6740,6740,6740,6740,3
|
|
20240603,105000,157710140,6740,6740,6740,6740,85
|
|
20240603,104900,157137240,6740,6740,6740,6740,150
|
|
20240603,104800,156126240,6750,6750,6750,6750,1
|
|
20240603,104700,156119490,6740,6740,6740,6740,251
|
|
20240603,104600,154427750,6740,6740,6740,6740,11
|
|
20240603,104500,154353610,6740,6740,6740,6740,0
|
|
20240603,104400,154353610,6740,6740,6740,6740,181
|
|
20240603,104300,153133670,6740,6740,6740,6740,0
|
|
20240603,104200,153133670,6740,6740,6740,6740,150
|
|
20240603,104100,152122670,6750,6760,6760,6750,113
|
|
20240603,104000,151359620,6740,6760,6770,6740,839
|
|
20240603,103900,145699650,6760,6770,6770,6760,794
|
|
20240603,103800,140327110,6770,6770,6770,6770,6
|
|
20240603,103700,140286490,6770,6770,6770,6770,12
|
|
20240603,103600,140205250,6770,6770,6770,6770,0
|
|
20240603,103500,140205250,6770,6810,6810,6770,150
|
|
20240603,103400,139185680,6810,6810,6810,6810,161
|
|
20240603,103300,138089270,6810,6810,6810,6810,0
|
|
20240603,103200,138089270,6810,6780,6810,6780,31
|
|
20240603,103100,137879060,6780,6780,6780,6780,0
|
|
20240603,103000,137879060,6780,6810,6810,6780,7
|
|
20240603,102900,137831540,6780,6810,6810,6780,30
|
|
20240603,102800,137627670,6810,6810,6810,6810,0
|
|
20240603,102700,137627670,6810,6810,6810,6810,0
|
|
20240603,102600,137627670,6810,6810,6810,6810,63
|
|
20240603,102500,137198640,6830,6830,6830,6830,0
|
|
20240603,102400,137198640,6830,6830,6830,6830,7
|
|
20240603,102300,137150830,6830,6820,6830,6820,23
|
|
20240603,102200,136993960,6820,6820,6820,6820,10
|
|
20240603,102100,136925760,6840,6840,6840,6840,0
|
|
20240603,102000,136925760,6840,6840,6840,6840,0
|
|
20240603,101900,136925760,6840,6830,6840,6810,687
|
|
20240603,101800,132233400,6830,6810,6830,6810,500
|
|
20240603,101700,128819370,6810,6810,6810,6810,0
|
|
20240603,101600,128819370,6810,6790,6810,6790,310
|
|
20240603,101500,126709640,6810,6820,6820,6740,788
|
|
20240603,101400,121390690,6770,6770,6770,6770,0
|
|
20240603,101300,121390690,6770,6770,6770,6770,38
|
|
20240603,101200,121133430,6760,6830,6830,6760,817
|
|
20240603,101100,115599200,6830,6830,6830,6830,1
|
|
20240603,101000,115592370,6830,6830,6830,6830,1
|
|
20240603,100900,115585540,6830,6800,6830,6790,827
|
|
20240603,100800,109966450,6810,6810,6810,6810,133
|
|
20240603,100700,109060720,6840,6810,6840,6810,101
|
|
20240603,100600,108372880,6820,6820,6820,6820,0
|
|
20240603,100500,108372880,6820,6820,6820,6820,103
|
|
20240603,100400,107670420,6820,6840,6840,6820,219
|
|
20240603,100300,106173840,6840,6820,6840,6820,200
|
|
20240603,100200,104809820,6820,6840,6840,6820,165
|
|
20240603,100100,103681240,6840,6830,6840,6830,11
|
|
20240603,100000,103606100,6830,6830,6830,6830,832
|
|
20240603,095900,97923540,6830,6830,6830,6830,1
|
|
20240603,095800,97916710,6810,6830,6830,6810,39
|
|
20240603,095700,97651100,6810,6830,6830,6810,1052
|
|
20240603,095600,90485940,6810,6810,6810,6810,100
|
|
20240603,095500,89804940,6810,6810,6810,6810,93
|
|
20240603,095400,89171610,6830,6830,6830,6830,0
|
|
20240603,095300,89171610,6830,6810,6830,6810,77
|
|
20240603,095200,88647220,6810,6810,6810,6810,376
|
|
20240603,095100,86086660,6820,6820,6820,6820,1
|
|
20240603,095000,86079840,6830,6840,6840,6830,6
|
|
20240603,094900,86038850,6830,6830,6830,6830,43
|
|
20240603,094800,85745160,6840,6840,6840,6840,3
|
|
20240603,094700,85724640,6840,6840,6840,6840,32
|
|
20240603,094600,85505760,6840,6840,6840,6840,44
|
|
20240603,094500,85204800,6840,6810,6840,6810,876
|
|
20240603,094400,79223200,6810,6810,6810,6810,23
|
|
20240603,094300,79066570,6810,6810,6810,6800,414
|
|
20240603,094200,76248040,6810,6810,6810,6810,85
|
|
20240603,094100,75669190,6810,6810,6810,6810,256
|
|
20240603,094000,73925830,6820,6800,6820,6800,237
|
|
20240603,093900,72309750,6800,6820,6820,6800,49
|
|
20240603,093800,71976470,6820,6820,6820,6820,57
|
|
20240603,093700,71587730,6820,6820,6820,6820,20
|
|
20240603,093600,71451330,6820,6810,6820,6810,31
|
|
20240603,093500,71240210,6810,6810,6810,6810,0
|
|
20240603,093400,71240210,6810,6810,6810,6810,0
|
|
20240603,093300,71240210,6810,6810,6810,6810,25
|
|
20240603,093200,71069960,6800,6800,6800,6800,143
|
|
20240603,093100,70097560,6830,6830,6830,6830,5
|
|
20240603,093000,70063410,6800,6800,6800,6800,357
|
|
20240603,092900,67635810,6810,6810,6810,6810,10
|
|
20240603,092800,67567710,6820,6830,6830,6820,184
|
|
20240603,092700,66311090,6820,6810,6830,6810,804
|
|
20240603,092600,60828130,6810,6820,6820,6810,335
|
|
20240603,092500,58546480,6820,6770,6820,6770,874
|
|
20240603,092400,52596120,6790,6790,6790,6790,621
|
|
20240603,092300,48379530,6810,6810,6810,6810,10
|
|
20240603,092200,48311430,6820,6820,6820,6820,0
|
|
20240603,092100,48311430,6820,6820,6820,6820,10
|
|
20240603,092000,48243230,6820,6790,6820,6790,692
|
|
20240603,091900,43527570,6790,6770,6790,6770,9
|
|
20240603,091800,43466530,6760,6760,6760,6760,11
|
|
20240603,091700,43392170,6770,6770,6770,6770,268
|
|
20240603,091600,41577810,6790,6780,6790,6770,480
|
|
20240603,091500,38323270,6780,6780,6780,6780,20
|
|
20240603,091400,38187670,6780,6780,6780,6780,5
|
|
20240603,091300,38153770,6780,6780,6780,6780,241
|
|
20240603,091200,36519790,6760,6760,6760,6760,0
|
|
20240603,091100,36519790,6760,6760,6760,6760,15
|
|
20240603,091000,36418390,6760,6790,6790,6760,325
|
|
20240603,090900,34211790,6790,6840,6840,6790,191
|
|
20240603,090800,32914360,6850,6850,6850,6840,269
|
|
20240603,090700,31073000,6850,6800,6850,6800,384
|
|
20240603,090600,28454220,6800,6760,6800,6750,269
|
|
20240603,090500,26632720,6760,6730,6760,6730,337
|
|
20240603,090400,24361260,6730,6670,6730,6660,151
|
|
20240603,090300,23355460,6740,6700,6750,6670,1247
|
|
20240603,090200,15018580,6750,6750,6750,6750,0
|
|
20240603,090100,15018580,6750,6740,6750,6670,804
|
|
20240603,090000,9612150,6740,6750,6750,6740,1425
|