766 lines
42 KiB
CSV
766 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,214300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,214200,96244353670,19630,19630,19630,19630,0
|
|
20240603,214100,96244353670,19630,19630,19630,19630,0
|
|
20240603,214000,96244353670,19630,19630,19630,19630,0
|
|
20240603,213900,96244353670,19630,19630,19630,19630,0
|
|
20240603,213800,96244353670,19630,19630,19630,19630,0
|
|
20240603,213700,96244353670,19630,19630,19630,19630,0
|
|
20240603,213600,96244353670,19630,19630,19630,19630,0
|
|
20240603,213500,96244353670,19630,19630,19630,19630,0
|
|
20240603,213400,96244353670,19630,19630,19630,19630,0
|
|
20240603,213300,96244353670,19630,19630,19630,19630,0
|
|
20240603,213200,96244353670,19630,19630,19630,19630,0
|
|
20240603,213100,96244353670,19630,19630,19630,19630,0
|
|
20240603,213000,96244353670,19630,19630,19630,19630,0
|
|
20240603,212900,96244353670,19630,19630,19630,19630,0
|
|
20240603,212800,96244353670,19630,19630,19630,19630,0
|
|
20240603,212700,96244353670,19630,19630,19630,19630,0
|
|
20240603,212600,96244353670,19630,19630,19630,19630,0
|
|
20240603,212500,96244353670,19630,19630,19630,19630,0
|
|
20240603,212400,96244353670,19630,19630,19630,19630,0
|
|
20240603,212300,96244353670,19630,19630,19630,19630,0
|
|
20240603,212200,96244353670,19630,19630,19630,19630,0
|
|
20240603,212100,96244353670,19630,19630,19630,19630,0
|
|
20240603,212000,96244353670,19630,19630,19630,19630,0
|
|
20240603,211900,96244353670,19630,19630,19630,19630,0
|
|
20240603,211800,96244353670,19630,19630,19630,19630,0
|
|
20240603,211700,96244353670,19630,19630,19630,19630,0
|
|
20240603,211600,96244353670,19630,19630,19630,19630,0
|
|
20240603,211500,96244353670,19630,19630,19630,19630,0
|
|
20240603,211400,96244353670,19630,19630,19630,19630,0
|
|
20240603,211300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,211200,96244353670,19630,19630,19630,19630,0
|
|
20240603,211100,96244353670,19630,19630,19630,19630,0
|
|
20240603,211000,96244353670,19630,19630,19630,19630,0
|
|
20240603,210900,96244353670,19630,19630,19630,19630,0
|
|
20240603,210800,96244353670,19630,19630,19630,19630,0
|
|
20240603,210700,96244353670,19630,19630,19630,19630,0
|
|
20240603,210600,96244353670,19630,19630,19630,19630,0
|
|
20240603,210500,96244353670,19630,19630,19630,19630,0
|
|
20240603,210400,96244353670,19630,19630,19630,19630,0
|
|
20240603,210300,96244353670,19630,19630,19630,19630,0
|
|
20240603,210200,96244353670,19630,19630,19630,19630,0
|
|
20240603,210100,96244353670,19630,19630,19630,19630,0
|
|
20240603,210000,96244353670,19630,19630,19630,19630,0
|
|
20240603,205900,96244353670,19630,19630,19630,19630,0
|
|
20240603,205800,96244353670,19630,19630,19630,19630,0
|
|
20240603,205700,96244353670,19630,19630,19630,19630,0
|
|
20240603,205600,96244353670,19630,19630,19630,19630,0
|
|
20240603,205500,96244353670,19630,19630,19630,19630,0
|
|
20240603,205400,96244353670,19630,19630,19630,19630,0
|
|
20240603,205300,96244353670,19630,19630,19630,19630,0
|
|
20240603,205200,96244353670,19630,19630,19630,19630,0
|
|
20240603,205100,96244353670,19630,19630,19630,19630,0
|
|
20240603,205000,96244353670,19630,19630,19630,19630,0
|
|
20240603,204900,96244353670,19630,19630,19630,19630,0
|
|
20240603,204800,96244353670,19630,19630,19630,19630,0
|
|
20240603,204700,96244353670,19630,19630,19630,19630,0
|
|
20240603,204600,96244353670,19630,19630,19630,19630,0
|
|
20240603,204500,96244353670,19630,19630,19630,19630,0
|
|
20240603,204400,96244353670,19630,19630,19630,19630,0
|
|
20240603,204300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,204200,96244353670,19630,19630,19630,19630,0
|
|
20240603,204100,96244353670,19630,19630,19630,19630,0
|
|
20240603,204000,96244353670,19630,19630,19630,19630,0
|
|
20240603,203900,96244353670,19630,19630,19630,19630,0
|
|
20240603,203800,96244353670,19630,19630,19630,19630,0
|
|
20240603,203700,96244353670,19630,19630,19630,19630,0
|
|
20240603,203600,96244353670,19630,19630,19630,19630,0
|
|
20240603,203500,96244353670,19630,19630,19630,19630,0
|
|
20240603,203400,96244353670,19630,19630,19630,19630,0
|
|
20240603,203300,96244353670,19630,19630,19630,19630,0
|
|
20240603,203200,96244353670,19630,19630,19630,19630,0
|
|
20240603,203100,96244353670,19630,19630,19630,19630,0
|
|
20240603,203000,96244353670,19630,19630,19630,19630,0
|
|
20240603,202900,96244353670,19630,19630,19630,19630,0
|
|
20240603,202800,96244353670,19630,19630,19630,19630,0
|
|
20240603,202700,96244353670,19630,19630,19630,19630,0
|
|
20240603,202600,96244353670,19630,19630,19630,19630,0
|
|
20240603,202500,96244353670,19630,19630,19630,19630,0
|
|
20240603,202400,96244353670,19630,19630,19630,19630,0
|
|
20240603,202300,96244353670,19630,19630,19630,19630,0
|
|
20240603,202200,96244353670,19630,19630,19630,19630,0
|
|
20240603,202100,96244353670,19630,19630,19630,19630,0
|
|
20240603,202000,96244353670,19630,19630,19630,19630,0
|
|
20240603,201900,96244353670,19630,19630,19630,19630,0
|
|
20240603,201800,96244353670,19630,19630,19630,19630,0
|
|
20240603,201700,96244353670,19630,19630,19630,19630,0
|
|
20240603,201600,96244353670,19630,19630,19630,19630,0
|
|
20240603,201500,96244353670,19630,19630,19630,19630,0
|
|
20240603,201400,96244353670,19630,19630,19630,19630,0
|
|
20240603,201300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,201200,96244353670,19630,19630,19630,19630,0
|
|
20240603,201100,96244353670,19630,19630,19630,19630,0
|
|
20240603,201000,96244353670,19630,19630,19630,19630,0
|
|
20240603,200900,96244353670,19630,19630,19630,19630,0
|
|
20240603,200800,96244353670,19630,19630,19630,19630,0
|
|
20240603,200700,96244353670,19630,19630,19630,19630,0
|
|
20240603,200600,96244353670,19630,19630,19630,19630,0
|
|
20240603,200500,96244353670,19630,19630,19630,19630,0
|
|
20240603,200400,96244353670,19630,19630,19630,19630,0
|
|
20240603,200300,96244353670,19630,19630,19630,19630,0
|
|
20240603,200200,96244353670,19630,19630,19630,19630,0
|
|
20240603,200100,96244353670,19630,19630,19630,19630,0
|
|
20240603,200000,96244353670,19630,19630,19630,19630,0
|
|
20240603,195900,96244353670,19630,19630,19630,19630,0
|
|
20240603,195800,96244353670,19630,19630,19630,19630,0
|
|
20240603,195700,96244353670,19630,19630,19630,19630,0
|
|
20240603,195600,96244353670,19630,19630,19630,19630,0
|
|
20240603,195500,96244353670,19630,19630,19630,19630,0
|
|
20240603,195400,96244353670,19630,19630,19630,19630,0
|
|
20240603,195300,96244353670,19630,19630,19630,19630,0
|
|
20240603,195200,96244353670,19630,19630,19630,19630,0
|
|
20240603,195100,96244353670,19630,19630,19630,19630,0
|
|
20240603,195000,96244353670,19630,19630,19630,19630,0
|
|
20240603,194900,96244353670,19630,19630,19630,19630,0
|
|
20240603,194800,96244353670,19630,19630,19630,19630,0
|
|
20240603,194700,96244353670,19630,19630,19630,19630,0
|
|
20240603,194600,96244353670,19630,19630,19630,19630,0
|
|
20240603,194500,96244353670,19630,19630,19630,19630,0
|
|
20240603,194400,96244353670,19630,19630,19630,19630,0
|
|
20240603,194300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,194200,96244353670,19630,19630,19630,19630,0
|
|
20240603,194100,96244353670,19630,19630,19630,19630,0
|
|
20240603,194000,96244353670,19630,19630,19630,19630,0
|
|
20240603,193900,96244353670,19630,19630,19630,19630,0
|
|
20240603,193800,96244353670,19630,19630,19630,19630,0
|
|
20240603,193700,96244353670,19630,19630,19630,19630,0
|
|
20240603,193600,96244353670,19630,19630,19630,19630,0
|
|
20240603,193500,96244353670,19630,19630,19630,19630,0
|
|
20240603,193400,96244353670,19630,19630,19630,19630,0
|
|
20240603,193300,96244353670,19630,19630,19630,19630,0
|
|
20240603,193200,96244353670,19630,19630,19630,19630,0
|
|
20240603,193100,96244353670,19630,19630,19630,19630,0
|
|
20240603,193000,96244353670,19630,19630,19630,19630,0
|
|
20240603,192900,96244353670,19630,19630,19630,19630,0
|
|
20240603,192800,96244353670,19630,19630,19630,19630,0
|
|
20240603,192700,96244353670,19630,19630,19630,19630,0
|
|
20240603,192600,96244353670,19630,19630,19630,19630,0
|
|
20240603,192500,96244353670,19630,19630,19630,19630,0
|
|
20240603,192400,96244353670,19630,19630,19630,19630,0
|
|
20240603,192300,96244353670,19630,19630,19630,19630,0
|
|
20240603,192200,96244353670,19630,19630,19630,19630,0
|
|
20240603,192100,96244353670,19630,19630,19630,19630,0
|
|
20240603,192000,96244353670,19630,19630,19630,19630,0
|
|
20240603,191900,96244353670,19630,19630,19630,19630,0
|
|
20240603,191800,96244353670,19630,19630,19630,19630,0
|
|
20240603,191700,96244353670,19630,19630,19630,19630,0
|
|
20240603,191600,96244353670,19630,19630,19630,19630,0
|
|
20240603,191500,96244353670,19630,19630,19630,19630,0
|
|
20240603,191400,96244353670,19630,19630,19630,19630,0
|
|
20240603,191300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,191200,96244353670,19630,19630,19630,19630,0
|
|
20240603,191100,96244353670,19630,19630,19630,19630,0
|
|
20240603,191000,96244353670,19630,19630,19630,19630,0
|
|
20240603,190900,96244353670,19630,19630,19630,19630,0
|
|
20240603,190800,96244353670,19630,19630,19630,19630,0
|
|
20240603,190700,96244353670,19630,19630,19630,19630,0
|
|
20240603,190600,96244353670,19630,19630,19630,19630,0
|
|
20240603,190500,96244353670,19630,19630,19630,19630,0
|
|
20240603,190400,96244353670,19630,19630,19630,19630,0
|
|
20240603,190300,96244353670,19630,19630,19630,19630,0
|
|
20240603,190200,96244353670,19630,19630,19630,19630,0
|
|
20240603,190100,96244353670,19630,19630,19630,19630,0
|
|
20240603,190000,96244353670,19630,19630,19630,19630,0
|
|
20240603,185900,96244353670,19630,19630,19630,19630,0
|
|
20240603,185800,96244353670,19630,19630,19630,19630,0
|
|
20240603,185700,96244353670,19630,19630,19630,19630,0
|
|
20240603,185600,96244353670,19630,19630,19630,19630,0
|
|
20240603,185500,96244353670,19630,19630,19630,19630,0
|
|
20240603,185400,96244353670,19630,19630,19630,19630,0
|
|
20240603,185300,96244353670,19630,19630,19630,19630,0
|
|
20240603,185200,96244353670,19630,19630,19630,19630,0
|
|
20240603,185100,96244353670,19630,19630,19630,19630,0
|
|
20240603,185000,96244353670,19630,19630,19630,19630,0
|
|
20240603,184900,96244353670,19630,19630,19630,19630,0
|
|
20240603,184800,96244353670,19630,19630,19630,19630,0
|
|
20240603,184700,96244353670,19630,19630,19630,19630,0
|
|
20240603,184600,96244353670,19630,19630,19630,19630,0
|
|
20240603,184500,96244353670,19630,19630,19630,19630,0
|
|
20240603,184400,96244353670,19630,19630,19630,19630,0
|
|
20240603,184300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,184200,96244353670,19630,19630,19630,19630,0
|
|
20240603,184100,96244353670,19630,19630,19630,19630,0
|
|
20240603,184000,96244353670,19630,19630,19630,19630,0
|
|
20240603,183900,96244353670,19630,19630,19630,19630,0
|
|
20240603,183800,96244353670,19630,19630,19630,19630,0
|
|
20240603,183700,96244353670,19630,19630,19630,19630,0
|
|
20240603,183600,96244353670,19630,19630,19630,19630,0
|
|
20240603,183500,96244353670,19630,19630,19630,19630,0
|
|
20240603,183400,96244353670,19630,19630,19630,19630,0
|
|
20240603,183300,96244353670,19630,19630,19630,19630,0
|
|
20240603,183200,96244353670,19630,19630,19630,19630,0
|
|
20240603,183100,96244353670,19630,19630,19630,19630,0
|
|
20240603,183000,96244353670,19630,19630,19630,19630,0
|
|
20240603,182900,96244353670,19630,19630,19630,19630,0
|
|
20240603,182800,96244353670,19630,19630,19630,19630,0
|
|
20240603,182700,96244353670,19630,19630,19630,19630,0
|
|
20240603,182600,96244353670,19630,19630,19630,19630,0
|
|
20240603,182500,96244353670,19630,19630,19630,19630,0
|
|
20240603,182400,96244353670,19630,19630,19630,19630,0
|
|
20240603,182300,96244353670,19630,19630,19630,19630,0
|
|
20240603,182200,96244353670,19630,19630,19630,19630,0
|
|
20240603,182100,96244353670,19630,19630,19630,19630,0
|
|
20240603,182000,96244353670,19630,19630,19630,19630,0
|
|
20240603,181900,96244353670,19630,19630,19630,19630,0
|
|
20240603,181800,96244353670,19630,19630,19630,19630,0
|
|
20240603,181700,96244353670,19630,19630,19630,19630,0
|
|
20240603,181600,96244353670,19630,19630,19630,19630,0
|
|
20240603,181500,96244353670,19630,19630,19630,19630,0
|
|
20240603,181400,96244353670,19630,19630,19630,19630,0
|
|
20240603,181300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,181200,96244353670,19630,19630,19630,19630,0
|
|
20240603,181100,96244353670,19630,19630,19630,19630,0
|
|
20240603,181000,96244353670,19630,19630,19630,19630,0
|
|
20240603,180900,96244353670,19630,19630,19630,19630,0
|
|
20240603,180800,96244353670,19630,19630,19630,19630,0
|
|
20240603,180700,96244353670,19630,19630,19630,19630,0
|
|
20240603,180600,96244353670,19630,19630,19630,19630,0
|
|
20240603,180500,96244353670,19630,19630,19630,19630,0
|
|
20240603,180400,96244353670,19630,19630,19630,19630,0
|
|
20240603,180300,96244353670,19630,19630,19630,19630,0
|
|
20240603,180200,96244353670,19630,19630,19630,19630,0
|
|
20240603,180100,96244353670,19630,19630,19630,19630,0
|
|
20240603,180000,96244353670,19630,19630,19630,19630,0
|
|
20240603,175900,96244353670,19630,19630,19630,19630,0
|
|
20240603,175800,96244353670,19630,19630,19630,19630,0
|
|
20240603,175700,96244353670,19630,19630,19630,19630,0
|
|
20240603,175600,96244353670,19630,19630,19630,19630,0
|
|
20240603,175500,96244353670,19630,19630,19630,19630,0
|
|
20240603,175400,96244353670,19630,19630,19630,19630,0
|
|
20240603,175300,96244353670,19630,19630,19630,19630,0
|
|
20240603,175200,96244353670,19630,19630,19630,19630,0
|
|
20240603,175100,96244353670,19630,19630,19630,19630,0
|
|
20240603,175000,96244353670,19630,19630,19630,19630,0
|
|
20240603,174900,96244353670,19630,19630,19630,19630,0
|
|
20240603,174800,96244353670,19630,19630,19630,19630,0
|
|
20240603,174700,96244353670,19630,19630,19630,19630,0
|
|
20240603,174600,96244353670,19630,19630,19630,19630,0
|
|
20240603,174500,96244353670,19630,19630,19630,19630,0
|
|
20240603,174400,96244353670,19630,19630,19630,19630,0
|
|
20240603,174300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,174200,96244353670,19630,19630,19630,19630,0
|
|
20240603,174100,96244353670,19630,19630,19630,19630,0
|
|
20240603,174000,96244353670,19630,19630,19630,19630,0
|
|
20240603,173900,96244353670,19630,19630,19630,19630,0
|
|
20240603,173800,96244353670,19630,19630,19630,19630,0
|
|
20240603,173700,96244353670,19630,19630,19630,19630,0
|
|
20240603,173600,96244353670,19630,19630,19630,19630,0
|
|
20240603,173500,96244353670,19630,19630,19630,19630,0
|
|
20240603,173400,96244353670,19630,19630,19630,19630,0
|
|
20240603,173300,96244353670,19630,19630,19630,19630,0
|
|
20240603,173200,96244353670,19630,19630,19630,19630,0
|
|
20240603,173100,96244353670,19630,19630,19630,19630,0
|
|
20240603,173000,96244353670,19630,19630,19630,19630,0
|
|
20240603,172900,96244353670,19630,19630,19630,19630,0
|
|
20240603,172800,96244353670,19630,19630,19630,19630,0
|
|
20240603,172700,96244353670,19630,19630,19630,19630,0
|
|
20240603,172600,96244353670,19630,19630,19630,19630,0
|
|
20240603,172500,96244353670,19630,19630,19630,19630,0
|
|
20240603,172400,96244353670,19630,19630,19630,19630,0
|
|
20240603,172300,96244353670,19630,19630,19630,19630,0
|
|
20240603,172200,96244353670,19630,19630,19630,19630,0
|
|
20240603,172100,96244353670,19630,19630,19630,19630,0
|
|
20240603,172000,96244353670,19630,19630,19630,19630,0
|
|
20240603,171900,96244353670,19630,19630,19630,19630,0
|
|
20240603,171800,96244353670,19630,19630,19630,19630,0
|
|
20240603,171700,96244353670,19630,19630,19630,19630,0
|
|
20240603,171600,96244353670,19630,19630,19630,19630,0
|
|
20240603,171500,96244353670,19630,19630,19630,19630,0
|
|
20240603,171400,96244353670,19630,19630,19630,19630,0
|
|
20240603,171300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,171200,96244353670,19630,19630,19630,19630,0
|
|
20240603,171100,96244353670,19630,19630,19630,19630,0
|
|
20240603,171000,96244353670,19630,19630,19630,19630,0
|
|
20240603,170900,96244353670,19630,19630,19630,19630,0
|
|
20240603,170800,96244353670,19630,19630,19630,19630,0
|
|
20240603,170700,96244353670,19630,19630,19630,19630,0
|
|
20240603,170600,96244353670,19630,19630,19630,19630,0
|
|
20240603,170500,96244353670,19630,19630,19630,19630,0
|
|
20240603,170400,96244353670,19630,19630,19630,19630,0
|
|
20240603,170300,96244353670,19630,19630,19630,19630,0
|
|
20240603,170200,96244353670,19630,19630,19630,19630,0
|
|
20240603,170100,96244353670,19630,19630,19630,19630,0
|
|
20240603,170000,96244353670,19630,19630,19630,19630,0
|
|
20240603,165900,96244353670,19630,19630,19630,19630,0
|
|
20240603,165800,96244353670,19630,19630,19630,19630,0
|
|
20240603,165700,96244353670,19630,19630,19630,19630,0
|
|
20240603,165600,96244353670,19630,19630,19630,19630,0
|
|
20240603,165500,96244353670,19630,19630,19630,19630,0
|
|
20240603,165400,96244353670,19630,19630,19630,19630,0
|
|
20240603,165300,96244353670,19630,19630,19630,19630,0
|
|
20240603,165200,96244353670,19630,19630,19630,19630,0
|
|
20240603,165100,96244353670,19630,19630,19630,19630,0
|
|
20240603,165000,96244353670,19630,19630,19630,19630,0
|
|
20240603,164900,96244353670,19630,19630,19630,19630,0
|
|
20240603,164800,96244353670,19630,19630,19630,19630,0
|
|
20240603,164700,96244353670,19630,19630,19630,19630,0
|
|
20240603,164600,96244353670,19630,19630,19630,19630,0
|
|
20240603,164500,96244353670,19630,19630,19630,19630,0
|
|
20240603,164400,96244353670,19630,19630,19630,19630,0
|
|
20240603,164300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,164200,96244353670,19630,19630,19630,19630,0
|
|
20240603,164100,96244353670,19630,19630,19630,19630,0
|
|
20240603,164000,96244353670,19630,19630,19630,19630,0
|
|
20240603,163900,96244353670,19630,19630,19630,19630,0
|
|
20240603,163800,96244353670,19630,19630,19630,19630,0
|
|
20240603,163700,96244353670,19630,19630,19630,19630,0
|
|
20240603,163600,96244353670,19630,19630,19630,19630,0
|
|
20240603,163500,96244353670,19630,19630,19630,19630,0
|
|
20240603,163400,96244353670,19630,19630,19630,19630,0
|
|
20240603,163300,96244353670,19630,19630,19630,19630,0
|
|
20240603,163200,96244353670,19630,19630,19630,19630,0
|
|
20240603,163100,96244353670,19630,19630,19630,19630,0
|
|
20240603,163000,96244353670,19630,19630,19630,19630,0
|
|
20240603,162900,96244353670,19630,19630,19630,19630,0
|
|
20240603,162800,96244353670,19630,19630,19630,19630,0
|
|
20240603,162700,96244353670,19630,19630,19630,19630,0
|
|
20240603,162600,96244353670,19630,19630,19630,19630,0
|
|
20240603,162500,96244353670,19630,19630,19630,19630,0
|
|
20240603,162400,96244353670,19630,19630,19630,19630,0
|
|
20240603,162300,96244353670,19630,19630,19630,19630,0
|
|
20240603,162200,96244353670,19630,19630,19630,19630,0
|
|
20240603,162100,96244353670,19630,19630,19630,19630,0
|
|
20240603,162000,96244353670,19630,19630,19630,19630,0
|
|
20240603,161900,96244353670,19630,19630,19630,19630,0
|
|
20240603,161800,96244353670,19630,19630,19630,19630,0
|
|
20240603,161700,96244353670,19630,19630,19630,19630,0
|
|
20240603,161600,96244353670,19630,19630,19630,19630,0
|
|
20240603,161500,96244353670,19630,19630,19630,19630,0
|
|
20240603,161400,96244353670,19630,19630,19630,19630,0
|
|
20240603,161300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,161200,96244353670,19630,19630,19630,19630,0
|
|
20240603,161100,96244353670,19630,19630,19630,19630,0
|
|
20240603,161000,96244353670,19630,19630,19630,19630,0
|
|
20240603,160900,96244353670,19630,19630,19630,19630,0
|
|
20240603,160800,96244353670,19630,19630,19630,19630,0
|
|
20240603,160700,96244353670,19630,19630,19630,19630,0
|
|
20240603,160600,96244353670,19630,19630,19630,19630,0
|
|
20240603,160500,96244353670,19630,19630,19630,19630,0
|
|
20240603,160400,96244353670,19630,19630,19630,19630,0
|
|
20240603,160300,96244353670,19630,19630,19630,19630,0
|
|
20240603,160200,96244353670,19630,19630,19630,19630,0
|
|
20240603,160100,96244353670,19630,19630,19630,19630,0
|
|
20240603,160000,96244353670,19630,19630,19630,19630,0
|
|
20240603,155900,96244353670,19630,19630,19630,19630,0
|
|
20240603,155800,96244353670,19630,19630,19630,19630,0
|
|
20240603,155700,96244353670,19630,19630,19630,19630,0
|
|
20240603,155600,96244353670,19630,19630,19630,19630,0
|
|
20240603,155500,96244353670,19630,19630,19630,19630,0
|
|
20240603,155400,96244353670,19630,19630,19630,19630,0
|
|
20240603,155300,96244353670,19630,19630,19630,19630,0
|
|
20240603,155200,96244353670,19630,19630,19630,19630,0
|
|
20240603,155100,96244353670,19630,19630,19630,19630,0
|
|
20240603,155000,96244353670,19630,19630,19630,19630,0
|
|
20240603,154900,96244353670,19630,19630,19630,19630,0
|
|
20240603,154800,96244353670,19630,19630,19630,19630,0
|
|
20240603,154700,96244353670,19630,19630,19630,19630,0
|
|
20240603,154600,96244353670,19630,19630,19630,19630,0
|
|
20240603,154500,96244353670,19630,19630,19630,19630,0
|
|
20240603,154400,96244353670,19630,19630,19630,19630,0
|
|
20240603,154300,96244353670,19630,19630,19630,19630,48782
|
|
20240603,154200,96244353670,19630,19630,19630,19630,0
|
|
20240603,154100,96244353670,19630,19630,19630,19630,0
|
|
20240603,154000,96244353670,19630,19630,19630,19630,0
|
|
20240603,153900,96244353670,19630,19630,19630,19630,0
|
|
20240603,153800,96244353670,19630,19630,19630,19630,0
|
|
20240603,153700,96244353670,19630,19630,19630,19630,0
|
|
20240603,153600,96244353670,19630,19630,19630,19630,0
|
|
20240603,153500,96244353670,19630,19630,19630,19630,0
|
|
20240603,153400,96244353670,19630,19630,19630,19630,0
|
|
20240603,153300,96244353670,19630,19630,19630,19630,0
|
|
20240603,153200,96244353670,19630,19630,19630,19630,0
|
|
20240603,153100,96244353670,19630,19630,19630,19630,0
|
|
20240603,153000,96244353670,19630,19630,19630,19630,48782
|
|
20240603,152900,95286763010,19650,19650,19650,19650,0
|
|
20240603,152800,95286763010,19650,19650,19650,19650,0
|
|
20240603,152700,95286763010,19650,19650,19650,19650,0
|
|
20240603,152600,95286763010,19650,19650,19650,19650,0
|
|
20240603,152500,95286763010,19650,19650,19650,19650,0
|
|
20240603,152400,95286763010,19650,19650,19650,19650,0
|
|
20240603,152300,95286763010,19650,19650,19650,19650,0
|
|
20240603,152200,95286763010,19650,19650,19650,19650,0
|
|
20240603,152100,95286763010,19650,19650,19650,19650,0
|
|
20240603,152000,95286763010,19650,19650,19650,19650,0
|
|
20240603,151900,95286763010,19650,19580,19690,19580,30476
|
|
20240603,151800,94687995210,19570,19540,19630,19510,13428
|
|
20240603,151700,94425053400,19550,19420,19590,19420,9801
|
|
20240603,151600,94233859590,19420,19470,19480,19420,11236
|
|
20240603,151500,94015387770,19450,19570,19570,19450,13625
|
|
20240603,151400,93749394360,19580,19620,19620,19550,6592
|
|
20240603,151300,93620352390,19620,19630,19630,19580,4105
|
|
20240603,151200,93539850340,19630,19580,19690,19570,14111
|
|
20240603,151100,93262656020,19580,19650,19700,19580,13538
|
|
20240603,151000,92996791720,19650,19620,19780,19620,28304
|
|
20240603,150900,92439662710,19630,19630,19630,19510,13954
|
|
20240603,150800,92166361590,19620,19490,19660,19430,32291
|
|
20240603,150700,91535035100,19480,19360,19490,19340,13912
|
|
20240603,150600,91265149330,19390,19470,19510,19340,37805
|
|
20240603,150500,90530879970,19470,19500,19580,19470,16165
|
|
20240603,150400,90215396370,19500,19500,19540,19490,16638
|
|
20240603,150300,89890812990,19500,19560,19580,19440,31423
|
|
20240603,150200,89277814080,19570,19490,19580,19460,33504
|
|
20240603,150100,88624311350,19500,19620,19640,19470,51359
|
|
20240603,150000,87620894490,19630,19750,19760,19560,69475
|
|
20240603,145900,86256405490,19760,19920,19940,19710,81477
|
|
20240603,145800,84640785300,19930,19970,20000,19920,120458
|
|
20240603,145700,82234457800,19980,19820,19990,19800,150206
|
|
20240603,145600,79240646570,19840,19800,19900,19700,88614
|
|
20240603,145500,77482555040,19800,19830,19900,19630,126708
|
|
20240603,145400,74974348240,19850,19620,19890,19550,104866
|
|
20240603,145300,72901653680,19630,19410,19650,19400,56471
|
|
20240603,145200,71797916500,19410,19390,19420,19370,13343
|
|
20240603,145100,71539047520,19390,19340,19390,19340,5350
|
|
20240603,145000,71435405170,19350,19360,19360,19330,1469
|
|
20240603,144900,71406988160,19360,19380,19380,19360,1135
|
|
20240603,144800,71385003890,19380,19360,19390,19350,5120
|
|
20240603,144700,71285757450,19360,19300,19360,19300,3858
|
|
20240603,144600,71211160530,19320,19290,19320,19270,3274
|
|
20240603,144500,71148009450,19290,19290,19300,19270,1558
|
|
20240603,144400,71117960220,19290,19280,19300,19270,1601
|
|
20240603,144300,71087088740,19270,19300,19300,19270,2147
|
|
20240603,144200,71045698140,19290,19310,19310,19290,1748
|
|
20240603,144100,71011963180,19310,19310,19320,19300,3080
|
|
20240603,144000,70952500640,19310,19340,19340,19310,3302
|
|
20240603,143900,70888713280,19350,19370,19370,19320,1266
|
|
20240603,143800,70864224470,19370,19400,19440,19310,5791
|
|
20240603,143700,70751939390,19410,19350,19410,19260,13589
|
|
20240603,143600,70488900040,19350,19380,19410,19330,8350
|
|
20240603,143500,70327029220,19410,19230,19450,19230,30075
|
|
20240603,143400,69745378660,19230,19160,19250,19160,1820
|
|
20240603,143300,69710394010,19160,19180,19180,19140,2012
|
|
20240603,143200,69671856820,19190,19210,19210,19180,1418
|
|
20240603,143100,69644655890,19200,19210,19230,19200,817
|
|
20240603,143000,69628961350,19240,19250,19260,19200,666
|
|
20240603,142900,69616150340,19260,19200,19260,19200,2507
|
|
20240603,142800,69567958680,19170,19120,19170,19120,855
|
|
20240603,142700,69551589760,19100,19110,19120,19100,988
|
|
20240603,142600,69532708730,19120,19150,19150,19100,3481
|
|
20240603,142500,69466178170,19150,19120,19150,19110,528
|
|
20240603,142400,69456080270,19120,19130,19160,19110,2257
|
|
20240603,142300,69412918480,19130,19180,19180,19130,2776
|
|
20240603,142200,69359732580,19180,19250,19250,19180,1485
|
|
20240603,142100,69331191670,19250,19230,19260,19230,387
|
|
20240603,142000,69323743210,19230,19280,19290,19230,1981
|
|
20240603,141900,69285555220,19280,19220,19290,19200,3323
|
|
20240603,141800,69221583600,19230,19240,19240,19220,737
|
|
20240603,141700,69207411240,19240,19230,19250,19230,1347
|
|
20240603,141600,69181495740,19230,19190,19240,19180,1245
|
|
20240603,141500,69157576010,19190,19140,19190,19130,1511
|
|
20240603,141400,69128632040,19140,19120,19140,19110,859
|
|
20240603,141300,69112200700,19130,19120,19150,19110,910
|
|
20240603,141200,69094803940,19150,19170,19170,19110,370
|
|
20240603,141100,69087720690,19170,19090,19190,19070,1552
|
|
20240603,141000,69058074810,19070,19080,19090,19060,1391
|
|
20240603,140900,69031549780,19080,19110,19110,19070,2541
|
|
20240603,140800,68983038340,19110,19180,19180,19100,3520
|
|
20240603,140700,68915727720,19210,19220,19220,19180,57
|
|
20240603,140600,68914633680,19220,19250,19250,19170,1712
|
|
20240603,140500,68881736170,19240,19250,19270,19230,1485
|
|
20240603,140400,68853168620,19250,19190,19260,19170,2258
|
|
20240603,140300,68809794180,19170,19160,19190,19140,3541
|
|
20240603,140200,68741960170,19160,19240,19240,19160,4435
|
|
20240603,140100,68656882480,19210,19240,19290,19210,6019
|
|
20240603,140000,68541088300,19250,19290,19310,19230,2211
|
|
20240603,135900,68498495740,19310,19330,19370,19300,11824
|
|
20240603,135800,68269858450,19330,19330,19330,19320,1881
|
|
20240603,135700,68233501480,19340,19320,19340,19310,2509
|
|
20240603,135600,68185005900,19330,19320,19350,19310,2661
|
|
20240603,135500,68133560360,19310,19240,19330,19230,4741
|
|
20240603,135400,68042107320,19230,19240,19250,19230,543
|
|
20240603,135300,68031659030,19230,19240,19250,19230,1537
|
|
20240603,135200,68002080990,19240,19280,19280,19240,978
|
|
20240603,135100,67983247720,19260,19310,19320,19260,3774
|
|
20240603,135000,67910452580,19310,19350,19370,19300,6826
|
|
20240603,134900,67778478430,19360,19350,19410,19340,15486
|
|
20240603,134800,67478369880,19350,19230,19350,19210,10912
|
|
20240603,134700,67267807820,19230,19200,19240,19190,2396
|
|
20240603,134600,67221772410,19200,19200,19210,19190,1807
|
|
20240603,134500,67187078670,19200,19210,19210,19200,654
|
|
20240603,134400,67174521810,19210,19220,19220,19210,812
|
|
20240603,134300,67158922840,19220,19210,19240,19210,570
|
|
20240603,134200,67147970490,19240,19240,19260,19190,1779
|
|
20240603,134100,67113780270,19240,19280,19280,19240,1966
|
|
20240603,134000,67075908550,19280,19200,19280,19190,7202
|
|
20240603,133900,66937469240,19200,19200,19230,19200,1065
|
|
20240603,133800,66917017350,19200,19220,19230,19200,1003
|
|
20240603,133700,66897744010,19230,19240,19250,19200,1685
|
|
20240603,133600,66865327010,19240,19190,19300,19180,12376
|
|
20240603,133500,66627078730,19190,19110,19190,19110,1944
|
|
20240603,133400,66589835370,19110,19080,19150,19050,2066
|
|
20240603,133300,66550417080,19070,19120,19130,19050,3700
|
|
20240603,133200,66479815150,19110,19130,19130,19110,1326
|
|
20240603,133100,66454453900,19130,19130,19130,19110,653
|
|
20240603,133000,66441968630,19130,19140,19140,19110,940
|
|
20240603,132900,66423999150,19130,19150,19160,19120,1386
|
|
20240603,132800,66397487680,19150,19150,19160,19120,977
|
|
20240603,132700,66378784250,19160,19120,19160,19120,525
|
|
20240603,132600,66368736550,19170,19170,19170,19110,3269
|
|
20240603,132500,66306180880,19210,19170,19220,19160,1368
|
|
20240603,132400,66279963050,19160,19210,19240,19160,3977
|
|
20240603,132300,66203608010,19210,19220,19270,19160,12218
|
|
20240603,132200,65968888270,19220,19210,19240,19200,2256
|
|
20240603,132100,65925518890,19200,19250,19270,19190,6228
|
|
20240603,132000,65805679070,19260,19280,19290,19190,6401
|
|
20240603,131900,65682364960,19280,19170,19300,19170,24533
|
|
20240603,131800,65210105330,19170,19100,19170,19090,7318
|
|
20240603,131700,65070002460,19100,19090,19100,19060,2095
|
|
20240603,131600,65030008990,19070,19070,19090,19070,349
|
|
20240603,131500,65023352260,19070,19100,19100,19050,1338
|
|
20240603,131400,64997834420,19100,19130,19130,19090,2374
|
|
20240603,131300,64952468140,19130,19080,19150,19070,7056
|
|
20240603,131200,64817628420,19080,19100,19100,19010,2147
|
|
20240603,131100,64776667740,19100,18990,19100,18960,10476
|
|
20240603,131000,64577022340,19000,18990,19010,18960,1288
|
|
20240603,130900,64552572680,18990,18940,18990,18910,1553
|
|
20240603,130800,64523176490,18940,18920,18940,18900,1168
|
|
20240603,130700,64501084900,18920,18920,18920,18900,1676
|
|
20240603,130600,64469391730,18920,18940,18940,18910,1215
|
|
20240603,130500,64446402150,18920,18940,18950,18920,1245
|
|
20240603,130400,64422823770,18940,18960,18960,18940,564
|
|
20240603,130300,64412134070,18950,18990,18990,18950,1317
|
|
20240603,130200,64387160850,19000,19020,19030,19000,671
|
|
20240603,130100,64374406510,19020,19020,19020,19010,1238
|
|
20240603,130000,64350861370,19030,18970,19030,18970,982
|
|
20240603,125900,64332204300,18970,18980,18980,18970,2593
|
|
20240603,125800,64283009810,18980,19010,19010,18980,1048
|
|
20240603,125700,64263105300,19010,19020,19020,19000,759
|
|
20240603,125600,64248678320,19020,18990,19030,18990,1258
|
|
20240603,125500,64224768110,18980,18990,19000,18970,2851
|
|
20240603,125400,64170621920,18960,18960,18960,18950,729
|
|
20240603,125300,64156803110,18950,18980,18980,18950,2244
|
|
20240603,125200,64114256110,18980,19010,19020,18980,1224
|
|
20240603,125100,64091007650,19020,19020,19030,19000,4652
|
|
20240603,125000,64002570360,19020,19040,19040,18990,1998
|
|
20240603,124900,63964581400,19040,19020,19050,18980,5883
|
|
20240603,124800,63852771020,19020,19020,19030,18990,3795
|
|
20240603,124700,63780602050,19010,18960,19010,18960,2476
|
|
20240603,124600,63733608840,18960,18920,18970,18920,251
|
|
20240603,124500,63728853970,18920,18880,18930,18870,2500
|
|
20240603,124400,63681591650,18880,18930,18930,18870,2501
|
|
20240603,124300,63634326330,18930,18870,18930,18870,2468
|
|
20240603,124200,63587726610,18870,18900,18910,18870,1440
|
|
20240603,124100,63560535430,18900,18930,18940,18900,13154
|
|
20240603,124000,63311754470,18930,18990,19000,18920,4090
|
|
20240603,123900,63234247690,19010,19010,19030,18970,3977
|
|
20240603,123800,63158700140,19010,19050,19100,18950,10914
|
|
20240603,123700,62950950800,19060,19120,19150,18910,23082
|
|
20240603,123600,62510884370,19140,18770,19140,18760,22915
|
|
20240603,123500,62076586160,18770,18770,18780,18770,649
|
|
20240603,123400,62064404020,18780,18760,18780,18750,1040
|
|
20240603,123300,62044884720,18770,18760,18780,18750,1141
|
|
20240603,123200,62023479610,18760,18790,18800,18760,859
|
|
20240603,123100,62007343730,18790,18800,18810,18790,880
|
|
20240603,123000,61990802510,18800,18820,18820,18790,407
|
|
20240603,122900,61983150420,18810,18800,18830,18800,1496
|
|
20240603,122800,61954998430,18800,18760,18800,18750,541
|
|
20240603,122700,61944839010,18760,18750,18760,18740,792
|
|
20240603,122600,61929988630,18750,18730,18760,18730,215
|
|
20240603,122500,61925959610,18730,18720,18740,18700,1604
|
|
20240603,122400,61895929550,18720,18700,18720,18670,3792
|
|
20240603,122300,61825001610,18670,18670,18700,18650,2298
|
|
20240603,122200,61782093490,18660,18710,18710,18660,5913
|
|
20240603,122100,61671616810,18710,18720,18730,18710,1437
|
|
20240603,122000,61644725040,18720,18730,18740,18720,1369
|
|
20240603,121900,61619089370,18730,18760,18760,18730,984
|
|
20240603,121800,61600642080,18760,18730,18760,18730,2055
|
|
20240603,121700,61562125060,18740,18780,18780,18740,2353
|
|
20240603,121600,61517996950,18780,18780,18800,18770,1413
|
|
20240603,121500,61491464560,18800,18780,18810,18780,1918
|
|
20240603,121400,61455408550,18780,18770,18780,18760,2298
|
|
20240603,121300,61412274560,18770,18740,18770,18730,1484
|
|
20240603,121200,61384469560,18730,18720,18740,18710,1710
|
|
20240603,121100,61352446810,18720,18690,18720,18650,6631
|
|
20240603,121000,61228524830,18700,18730,18730,18700,7013
|
|
20240603,120900,61097332240,18720,18840,18840,18710,20135
|
|
20240603,120800,60719283750,18840,18840,18850,18830,2220
|
|
20240603,120700,60677474780,18850,18840,18870,18830,2123
|
|
20240603,120600,60637470220,18840,18840,18850,18840,2443
|
|
20240603,120500,60591430810,18850,18860,18860,18850,1181
|
|
20240603,120400,60569165130,18860,18870,18870,18850,1534
|
|
20240603,120300,60540233570,18870,18860,18870,18850,1746
|
|
20240603,120200,60507309660,18850,18870,18870,18850,1671
|
|
20240603,120100,60475800920,18870,18870,18880,18860,595
|
|
20240603,120000,60464575250,18860,18890,18900,18860,969
|
|
20240603,115900,60446290430,18870,18890,18890,18870,921
|
|
20240603,115800,60428899330,18890,18900,18900,18890,1704
|
|
20240603,115700,60396705240,18890,18890,18900,18890,897
|
|
20240603,115600,60379756070,18890,18900,18910,18890,375
|
|
20240603,115500,60372668850,18900,18910,18910,18870,768
|
|
20240603,115400,60358160740,18900,18840,18950,18820,3009
|
|
20240603,115300,60301455180,18840,18840,18870,18830,3387
|
|
20240603,115200,60237624460,18840,18930,18930,18820,6255
|
|
20240603,115100,60119632880,18930,18950,18950,18920,125
|
|
20240603,115000,60117266160,18950,18940,18950,18900,925
|
|
20240603,114900,60099764430,18940,19030,19030,18840,18272
|
|
20240603,114800,59754676830,19030,19040,19040,18920,4782
|
|
20240603,114700,59664007120,19050,19030,19050,19010,551
|
|
20240603,114600,59653527010,19030,19040,19040,19010,1700
|
|
20240603,114500,59621194750,19030,19040,19050,19030,1216
|
|
20240603,114400,59598047600,19030,19020,19040,18970,2069
|
|
20240603,114300,59558727220,19020,19040,19050,19020,1266
|
|
20240603,114200,59534636120,19050,19040,19070,19030,548
|
|
20240603,114100,59524200460,19040,19040,19080,19030,828
|
|
20240603,114000,59508428060,19080,19030,19080,19030,971
|
|
20240603,113900,59489922510,19030,19030,19050,19030,202
|
|
20240603,113800,59486078430,19030,19070,19080,19000,1554
|
|
20240603,113700,59456439940,19070,18980,19070,18950,642
|
|
20240603,113600,59444227890,18960,19000,19020,18950,1371
|
|
20240603,113500,59418222380,19000,19060,19060,19000,2101
|
|
20240603,113400,59378246530,19050,19090,19090,19050,1019
|
|
20240603,113300,59358818650,19100,19050,19100,19040,1251
|
|
20240603,113200,59334970040,19040,19010,19050,19000,699
|
|
20240603,113100,59321671180,19000,18970,19000,18950,1762
|
|
20240603,113000,59288254440,18970,18970,18970,18960,558
|
|
20240603,112900,59277669960,18970,18980,18980,18960,822
|
|
20240603,112800,59262076430,18980,18980,18980,18950,99
|
|
20240603,112700,59260197670,18980,18900,18980,18900,556
|
|
20240603,112600,59249677110,18890,18930,18990,18890,10064
|
|
20240603,112500,59059345010,18930,18940,19000,18930,1864
|
|
20240603,112400,59024043310,18930,18970,19010,18920,5241
|
|
20240603,112300,58924766280,18970,18990,19010,18970,2805
|
|
20240603,112200,58871509050,18990,19110,19110,18980,6994
|
|
20240603,112100,58738415080,19100,19150,19160,19100,3138
|
|
20240603,112000,58678375600,19150,19130,19150,19120,2743
|
|
20240603,111900,58625892020,19120,19110,19140,19090,2787
|
|
20240603,111800,58572631890,19120,19090,19140,19080,11167
|
|
20240603,111700,58359315090,19090,19060,19090,19050,895
|
|
20240603,111600,58342246340,19060,19040,19060,19000,1646
|
|
20240603,111500,58310911960,19010,19030,19040,19000,6400
|
|
20240603,111400,58189151540,19030,19000,19030,18990,1258
|
|
20240603,111300,58165241040,19000,19010,19030,18990,1412
|
|
20240603,111200,58138405280,19010,19000,19020,18990,2726
|
|
20240603,111100,58086611120,19000,19020,19030,18980,4513
|
|
20240603,111000,58000863250,19010,19050,19050,19010,1113
|
|
20240603,110900,57979690700,19050,19070,19090,19050,1521
|
|
20240603,110800,57950676260,19070,19090,19090,19060,1292
|
|
20240603,110700,57926043440,19090,19020,19090,19020,992
|
|
20240603,110600,57907134600,19020,19020,19020,19000,2422
|
|
20240603,110500,57861084790,19020,19070,19070,19020,2213
|
|
20240603,110400,57818949800,19080,19130,19130,19070,3754
|
|
20240603,110300,57747272460,19130,19010,19140,19010,7514
|
|
20240603,110200,57603889410,19010,19000,19040,19000,8098
|
|
20240603,110100,57449919280,19010,18990,19020,18980,3607
|
|
20240603,110000,57381411310,19000,18980,19010,18970,2316
|
|
20240603,105900,57337420210,18980,18970,19000,18970,1210
|
|
20240603,105800,57314454200,18970,18950,18980,18940,1131
|
|
20240603,105700,57293011840,18950,18950,18970,18940,3331
|
|
20240603,105600,57229867270,18950,18960,19010,18940,4659
|
|
20240603,105500,57141493630,18940,18870,18970,18850,4621
|
|
20240603,105400,57054226770,18870,18880,18930,18810,8189
|
|
20240603,105300,56899956270,18900,18910,18930,18850,7203
|
|
20240603,105200,56763906320,18910,18850,18910,18820,7260
|
|
20240603,105100,56626941900,18850,18910,18910,18790,20204
|
|
20240603,105000,56246261850,18910,18930,18940,18910,12686
|
|
20240603,104900,56006230150,18910,18970,19050,18910,15379
|
|
20240603,104800,55714035760,18970,19000,19010,18910,23385
|
|
20240603,104700,55270581450,19000,19160,19170,19000,38671
|
|
20240603,104600,54533373280,19160,19260,19260,19150,19318
|
|
20240603,104500,54162394330,19260,19310,19310,19260,12667
|
|
20240603,104400,53918146050,19310,19320,19330,19300,7997
|
|
20240603,104300,53763739260,19340,19360,19370,19310,11156
|
|
20240603,104200,53548025590,19360,19370,19380,19350,4228
|
|
20240603,104100,53466164230,19370,19450,19450,19360,12772
|
|
20240603,104000,53218484810,19450,19430,19450,19420,2226
|
|
20240603,103900,53175238970,19420,19430,19450,19420,1358
|
|
20240603,103800,53148854440,19430,19460,19460,19430,1508
|
|
20240603,103700,53119534240,19450,19470,19480,19450,1837
|
|
20240603,103600,53083792850,19450,19490,19500,19440,3208
|
|
20240603,103500,53021356360,19490,19460,19560,19460,3491
|
|
20240603,103400,52953204600,19480,19420,19500,19420,786
|
|
20240603,103300,52937906290,19470,19440,19470,19420,2865
|
|
20240603,103200,52882240950,19430,19500,19510,19410,5045
|
|
20240603,103100,52784101910,19510,19610,19620,19480,7837
|
|
20240603,103000,52630892780,19590,19440,19660,19430,8212
|
|
20240603,102900,52470196270,19440,19480,19480,19410,3212
|
|
20240603,102800,52407790500,19470,19490,19490,19460,2749
|
|
20240603,102700,52354256700,19490,19480,19500,19470,898
|
|
20240603,102600,52336751610,19500,19560,19560,19470,6366
|
|
20240603,102500,52212575490,19560,19420,19720,19420,23712
|
|
20240603,102400,51748143910,19430,19370,19460,19350,6107
|
|
20240603,102300,51629722720,19370,19350,19370,19350,3850
|
|
20240603,102200,51555213450,19350,19390,19400,19350,5317
|
|
20240603,102100,51452249650,19380,19370,19400,19360,2494
|
|
20240603,102000,51403937130,19360,19380,19400,19360,4901
|
|
20240603,101900,51309012480,19380,19440,19440,19370,6210
|
|
20240603,101800,51188597790,19440,19460,19460,19380,7797
|
|
20240603,101700,51037135510,19460,19480,19520,19440,5503
|
|
20240603,101600,50929997850,19480,19500,19540,19480,12277
|
|
20240603,101500,50690423910,19490,19390,19500,19360,6664
|
|
20240603,101400,50560917580,19400,19440,19450,19340,10898
|
|
20240603,101300,50349597730,19430,19390,19470,19390,7841
|
|
20240603,101200,50197213810,19450,19340,19450,19320,4401
|
|
20240603,101100,50112073210,19330,19380,19380,19310,12484
|
|
20240603,101000,49870785180,19340,19420,19470,19340,19043
|
|
20240603,100900,49501878250,19410,19500,19500,19410,4909
|
|
20240603,100800,49406467190,19420,19520,19520,19420,10471
|
|
20240603,100700,49202653730,19520,19520,19550,19510,4560
|
|
20240603,100600,49113620880,19520,19560,19560,19510,4303
|
|
20240603,100500,49029590320,19550,19560,19570,19540,3299
|
|
20240603,100400,48965093510,19570,19600,19630,19540,6350
|
|
20240603,100300,48840670640,19610,19520,19650,19520,9882
|
|
20240603,100200,48646892780,19550,19450,19550,19420,5335
|
|
20240603,100100,48542902040,19450,19470,19470,19410,11773
|
|
20240603,100000,48314015250,19490,19500,19530,19440,15066
|
|
20240603,095900,48020531190,19500,19520,19520,19500,11439
|
|
20240603,095800,47797398300,19530,19530,19580,19520,4669
|
|
20240603,095700,47706189950,19520,19590,19590,19510,17349
|
|
20240603,095600,47367046990,19590,19620,19650,19570,5987
|
|
20240603,095500,47249731090,19600,19570,19620,19530,8109
|
|
20240603,095400,47090959670,19570,19610,19650,19520,8852
|
|
20240603,095300,46917726230,19610,19670,19780,19510,34871
|
|
20240603,095200,46233121140,19670,19780,19790,19610,24944
|
|
20240603,095100,45741812540,19780,19920,19950,19770,41481
|
|
20240603,095000,44918046890,19920,19790,19950,19660,57280
|
|
20240603,094900,43784082510,19820,19620,19970,19550,97175
|
|
20240603,094800,41858957690,19610,19410,19660,19400,44471
|
|
20240603,094700,40988264300,19400,19400,19430,19370,4125
|
|
20240603,094600,40908259060,19410,19410,19420,19350,6649
|
|
20240603,094500,40779417450,19410,19420,19450,19400,2505
|
|
20240603,094400,40730767130,19420,19450,19450,19410,1048
|
|
20240603,094300,40710404150,19410,19340,19490,19330,10734
|
|
20240603,094200,40502031670,19340,19350,19370,19340,2394
|
|
20240603,094100,40455708130,19350,19370,19380,19340,4248
|
|
20240603,094000,40373484750,19370,19400,19400,19370,1796
|
|
20240603,093900,40338663440,19390,19360,19420,19350,5984
|
|
20240603,093800,40222620980,19360,19360,19400,19340,3474
|
|
20240603,093700,40155332640,19350,19380,19400,19350,5782
|
|
20240603,093600,40043277380,19380,19340,19390,19330,3013
|
|
20240603,093500,39984956240,19340,19310,19370,19310,6011
|
|
20240603,093400,39868853310,19320,19400,19450,19310,12143
|
|
20240603,093300,39633902400,19400,19490,19490,19380,9727
|
|
20240603,093200,39444866510,19470,19360,19500,19350,13630
|
|
20240603,093100,39179836920,19360,19350,19440,19330,7048
|
|
20240603,093000,39043251170,19340,19400,19400,19300,26071
|
|
20240603,092900,38538970460,19400,19440,19450,19400,9811
|
|
20240603,092800,38348560350,19430,19430,19500,19410,16753
|
|
20240603,092700,38022736940,19430,19390,19480,19390,6336
|
|
20240603,092600,37899664230,19390,19410,19490,19390,11408
|
|
20240603,092500,37678104840,19430,19460,19490,19390,9993
|
|
20240603,092400,37483772770,19460,19490,19500,19350,35358
|
|
20240603,092300,36796949710,19490,19460,19540,19450,20933
|
|
20240603,092200,36389168270,19470,19460,19560,19450,25050
|
|
20240603,092100,35900678950,19460,19540,19640,19370,73607
|
|
20240603,092000,34464517380,19540,20050,20050,19390,201288
|
|
20240603,091900,30488252190,20000,19570,20250,19570,376922
|
|
20240603,091800,22967457860,19580,19280,19690,19280,79655
|
|
20240603,091700,21410338680,19280,19250,19280,19230,5318
|
|
20240603,091600,21307946990,19250,19270,19300,19220,3938
|
|
20240603,091500,21232066110,19210,19180,19300,19170,13374
|
|
20240603,091400,20975059020,19170,19340,19340,19170,9594
|
|
20240603,091300,20790608910,19340,19170,19420,19140,31377
|
|
20240603,091200,20186574390,19180,19300,19310,19150,32409
|
|
20240603,091100,19564225260,19300,19380,19400,19300,16664
|
|
20240603,091000,19241576270,19380,19380,19390,19330,14235
|
|
20240603,090900,18965916870,19390,19350,19400,19320,20991
|
|
20240603,090800,18559155040,19340,19220,19700,19150,46684
|
|
20240603,090700,17658537220,19220,19490,19490,19200,69008
|
|
20240603,090600,16327675030,19470,19660,19670,19470,62895
|
|
20240603,090500,15097552120,19660,19590,19750,19580,31550
|
|
20240603,090400,14477005820,19600,19810,19910,19590,131692
|
|
20240603,090300,11867212330,19810,19600,19810,19540,67448
|
|
20240603,090200,10539970250,19620,19640,19720,19500,93215
|
|
20240603,090100,8711971240,19650,19840,19850,19630,121797
|
|
20240603,090000,6309059250,19840,19890,19950,19750,317397
|