725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,210200,22152439220,17860,17860,17860,17860,57566
|
|
20240603,210100,22152439220,17860,17860,17860,17860,0
|
|
20240603,210000,22152439220,17860,17860,17860,17860,0
|
|
20240603,205900,22152439220,17860,17860,17860,17860,0
|
|
20240603,205800,22152439220,17860,17860,17860,17860,0
|
|
20240603,205700,22152439220,17860,17860,17860,17860,0
|
|
20240603,205600,22152439220,17860,17860,17860,17860,0
|
|
20240603,205500,22152439220,17860,17860,17860,17860,0
|
|
20240603,205400,22152439220,17860,17860,17860,17860,0
|
|
20240603,205300,22152439220,17860,17860,17860,17860,0
|
|
20240603,205200,22152439220,17860,17860,17860,17860,0
|
|
20240603,205100,22152439220,17860,17860,17860,17860,0
|
|
20240603,205000,22152439220,17860,17860,17860,17860,0
|
|
20240603,204900,22152439220,17860,17860,17860,17860,0
|
|
20240603,204800,22152439220,17860,17860,17860,17860,0
|
|
20240603,204700,22152439220,17860,17860,17860,17860,0
|
|
20240603,204600,22152439220,17860,17860,17860,17860,0
|
|
20240603,204500,22152439220,17860,17860,17860,17860,0
|
|
20240603,204400,22152439220,17860,17860,17860,17860,0
|
|
20240603,204300,22152439220,17860,17860,17860,17860,0
|
|
20240603,204200,22152439220,17860,17860,17860,17860,0
|
|
20240603,204100,22152439220,17860,17860,17860,17860,0
|
|
20240603,204000,22152439220,17860,17860,17860,17860,0
|
|
20240603,203900,22152439220,17860,17860,17860,17860,0
|
|
20240603,203800,22152439220,17860,17860,17860,17860,0
|
|
20240603,203700,22152439220,17860,17860,17860,17860,0
|
|
20240603,203600,22152439220,17860,17860,17860,17860,0
|
|
20240603,203500,22152439220,17860,17860,17860,17860,0
|
|
20240603,203400,22152439220,17860,17860,17860,17860,0
|
|
20240603,203300,22152439220,17860,17860,17860,17860,0
|
|
20240603,203200,22152439220,17860,17860,17860,17860,57566
|
|
20240603,203100,22152439220,17860,17860,17860,17860,0
|
|
20240603,203000,22152439220,17860,17860,17860,17860,0
|
|
20240603,202900,22152439220,17860,17860,17860,17860,0
|
|
20240603,202800,22152439220,17860,17860,17860,17860,0
|
|
20240603,202700,22152439220,17860,17860,17860,17860,0
|
|
20240603,202600,22152439220,17860,17860,17860,17860,0
|
|
20240603,202500,22152439220,17860,17860,17860,17860,0
|
|
20240603,202400,22152439220,17860,17860,17860,17860,0
|
|
20240603,202300,22152439220,17860,17860,17860,17860,0
|
|
20240603,202200,22152439220,17860,17860,17860,17860,0
|
|
20240603,202100,22152439220,17860,17860,17860,17860,0
|
|
20240603,202000,22152439220,17860,17860,17860,17860,0
|
|
20240603,201900,22152439220,17860,17860,17860,17860,0
|
|
20240603,201800,22152439220,17860,17860,17860,17860,0
|
|
20240603,201700,22152439220,17860,17860,17860,17860,0
|
|
20240603,201600,22152439220,17860,17860,17860,17860,0
|
|
20240603,201500,22152439220,17860,17860,17860,17860,0
|
|
20240603,201400,22152439220,17860,17860,17860,17860,0
|
|
20240603,201300,22152439220,17860,17860,17860,17860,0
|
|
20240603,201200,22152439220,17860,17860,17860,17860,0
|
|
20240603,201100,22152439220,17860,17860,17860,17860,0
|
|
20240603,201000,22152439220,17860,17860,17860,17860,0
|
|
20240603,200900,22152439220,17860,17860,17860,17860,0
|
|
20240603,200800,22152439220,17860,17860,17860,17860,0
|
|
20240603,200700,22152439220,17860,17860,17860,17860,0
|
|
20240603,200600,22152439220,17860,17860,17860,17860,0
|
|
20240603,200500,22152439220,17860,17860,17860,17860,0
|
|
20240603,200400,22152439220,17860,17860,17860,17860,0
|
|
20240603,200300,22152439220,17860,17860,17860,17860,0
|
|
20240603,200200,22152439220,17860,17860,17860,17860,57566
|
|
20240603,200100,22152439220,17860,17860,17860,17860,0
|
|
20240603,200000,22152439220,17860,17860,17860,17860,0
|
|
20240603,195900,22152439220,17860,17860,17860,17860,0
|
|
20240603,195800,22152439220,17860,17860,17860,17860,0
|
|
20240603,195700,22152439220,17860,17860,17860,17860,0
|
|
20240603,195600,22152439220,17860,17860,17860,17860,0
|
|
20240603,195500,22152439220,17860,17860,17860,17860,0
|
|
20240603,195400,22152439220,17860,17860,17860,17860,0
|
|
20240603,195300,22152439220,17860,17860,17860,17860,0
|
|
20240603,195200,22152439220,17860,17860,17860,17860,0
|
|
20240603,195100,22152439220,17860,17860,17860,17860,0
|
|
20240603,195000,22152439220,17860,17860,17860,17860,0
|
|
20240603,194900,22152439220,17860,17860,17860,17860,0
|
|
20240603,194800,22152439220,17860,17860,17860,17860,0
|
|
20240603,194700,22152439220,17860,17860,17860,17860,0
|
|
20240603,194600,22152439220,17860,17860,17860,17860,0
|
|
20240603,194500,22152439220,17860,17860,17860,17860,0
|
|
20240603,194400,22152439220,17860,17860,17860,17860,0
|
|
20240603,194300,22152439220,17860,17860,17860,17860,0
|
|
20240603,194200,22152439220,17860,17860,17860,17860,0
|
|
20240603,194100,22152439220,17860,17860,17860,17860,0
|
|
20240603,194000,22152439220,17860,17860,17860,17860,0
|
|
20240603,193900,22152439220,17860,17860,17860,17860,0
|
|
20240603,193800,22152439220,17860,17860,17860,17860,0
|
|
20240603,193700,22152439220,17860,17860,17860,17860,0
|
|
20240603,193600,22152439220,17860,17860,17860,17860,0
|
|
20240603,193500,22152439220,17860,17860,17860,17860,0
|
|
20240603,193400,22152439220,17860,17860,17860,17860,0
|
|
20240603,193300,22152439220,17860,17860,17860,17860,0
|
|
20240603,193200,22152439220,17860,17860,17860,17860,57566
|
|
20240603,193100,22152439220,17860,17860,17860,17860,0
|
|
20240603,193000,22152439220,17860,17860,17860,17860,0
|
|
20240603,192900,22152439220,17860,17860,17860,17860,0
|
|
20240603,192800,22152439220,17860,17860,17860,17860,0
|
|
20240603,192700,22152439220,17860,17860,17860,17860,0
|
|
20240603,192600,22152439220,17860,17860,17860,17860,0
|
|
20240603,192500,22152439220,17860,17860,17860,17860,0
|
|
20240603,192400,22152439220,17860,17860,17860,17860,0
|
|
20240603,192300,22152439220,17860,17860,17860,17860,0
|
|
20240603,192200,22152439220,17860,17860,17860,17860,0
|
|
20240603,192100,22152439220,17860,17860,17860,17860,0
|
|
20240603,192000,22152439220,17860,17860,17860,17860,0
|
|
20240603,191900,22152439220,17860,17860,17860,17860,0
|
|
20240603,191800,22152439220,17860,17860,17860,17860,0
|
|
20240603,191700,22152439220,17860,17860,17860,17860,0
|
|
20240603,191600,22152439220,17860,17860,17860,17860,0
|
|
20240603,191500,22152439220,17860,17860,17860,17860,0
|
|
20240603,191400,22152439220,17860,17860,17860,17860,0
|
|
20240603,191300,22152439220,17860,17860,17860,17860,0
|
|
20240603,191200,22152439220,17860,17860,17860,17860,0
|
|
20240603,191100,22152439220,17860,17860,17860,17860,0
|
|
20240603,191000,22152439220,17860,17860,17860,17860,0
|
|
20240603,190900,22152439220,17860,17860,17860,17860,0
|
|
20240603,190800,22152439220,17860,17860,17860,17860,0
|
|
20240603,190700,22152439220,17860,17860,17860,17860,0
|
|
20240603,190600,22152439220,17860,17860,17860,17860,0
|
|
20240603,190500,22152439220,17860,17860,17860,17860,0
|
|
20240603,190400,22152439220,17860,17860,17860,17860,0
|
|
20240603,190300,22152439220,17860,17860,17860,17860,0
|
|
20240603,190200,22152439220,17860,17860,17860,17860,57566
|
|
20240603,190100,22152439220,17860,17860,17860,17860,0
|
|
20240603,190000,22152439220,17860,17860,17860,17860,0
|
|
20240603,185900,22152439220,17860,17860,17860,17860,0
|
|
20240603,185800,22152439220,17860,17860,17860,17860,0
|
|
20240603,185700,22152439220,17860,17860,17860,17860,0
|
|
20240603,185600,22152439220,17860,17860,17860,17860,0
|
|
20240603,185500,22152439220,17860,17860,17860,17860,0
|
|
20240603,185400,22152439220,17860,17860,17860,17860,0
|
|
20240603,185300,22152439220,17860,17860,17860,17860,0
|
|
20240603,185200,22152439220,17860,17860,17860,17860,0
|
|
20240603,185100,22152439220,17860,17860,17860,17860,0
|
|
20240603,185000,22152439220,17860,17860,17860,17860,0
|
|
20240603,184900,22152439220,17860,17860,17860,17860,0
|
|
20240603,184800,22152439220,17860,17860,17860,17860,0
|
|
20240603,184700,22152439220,17860,17860,17860,17860,0
|
|
20240603,184600,22152439220,17860,17860,17860,17860,0
|
|
20240603,184500,22152439220,17860,17860,17860,17860,0
|
|
20240603,184400,22152439220,17860,17860,17860,17860,0
|
|
20240603,184300,22152439220,17860,17860,17860,17860,0
|
|
20240603,184200,22152439220,17860,17860,17860,17860,0
|
|
20240603,184100,22152439220,17860,17860,17860,17860,0
|
|
20240603,184000,22152439220,17860,17860,17860,17860,0
|
|
20240603,183900,22152439220,17860,17860,17860,17860,0
|
|
20240603,183800,22152439220,17860,17860,17860,17860,0
|
|
20240603,183700,22152439220,17860,17860,17860,17860,0
|
|
20240603,183600,22152439220,17860,17860,17860,17860,0
|
|
20240603,183500,22152439220,17860,17860,17860,17860,0
|
|
20240603,183400,22152439220,17860,17860,17860,17860,0
|
|
20240603,183300,22152439220,17860,17860,17860,17860,0
|
|
20240603,183200,22152439220,17860,17860,17860,17860,57566
|
|
20240603,183100,22152439220,17860,17860,17860,17860,0
|
|
20240603,183000,22152439220,17860,17860,17860,17860,0
|
|
20240603,182900,22152439220,17860,17860,17860,17860,0
|
|
20240603,182800,22152439220,17860,17860,17860,17860,0
|
|
20240603,182700,22152439220,17860,17860,17860,17860,0
|
|
20240603,182600,22152439220,17860,17860,17860,17860,0
|
|
20240603,182500,22152439220,17860,17860,17860,17860,0
|
|
20240603,182400,22152439220,17860,17860,17860,17860,0
|
|
20240603,182300,22152439220,17860,17860,17860,17860,0
|
|
20240603,182200,22152439220,17860,17860,17860,17860,0
|
|
20240603,182100,22152439220,17860,17860,17860,17860,0
|
|
20240603,182000,22152439220,17860,17860,17860,17860,0
|
|
20240603,181900,22152439220,17860,17860,17860,17860,0
|
|
20240603,181800,22152439220,17860,17860,17860,17860,0
|
|
20240603,181700,22152439220,17860,17860,17860,17860,0
|
|
20240603,181600,22152439220,17860,17860,17860,17860,0
|
|
20240603,181500,22152439220,17860,17860,17860,17860,0
|
|
20240603,181400,22152439220,17860,17860,17860,17860,0
|
|
20240603,181300,22152439220,17860,17860,17860,17860,0
|
|
20240603,181200,22152439220,17860,17860,17860,17860,0
|
|
20240603,181100,22152439220,17860,17860,17860,17860,0
|
|
20240603,181000,22152439220,17860,17860,17860,17860,0
|
|
20240603,180900,22152439220,17860,17860,17860,17860,0
|
|
20240603,180800,22152439220,17860,17860,17860,17860,0
|
|
20240603,180700,22152439220,17860,17860,17860,17860,0
|
|
20240603,180600,22152439220,17860,17860,17860,17860,0
|
|
20240603,180500,22152439220,17860,17860,17860,17860,0
|
|
20240603,180400,22152439220,17860,17860,17860,17860,0
|
|
20240603,180300,22152439220,17860,17860,17860,17860,0
|
|
20240603,180200,22152439220,17860,17860,17860,17860,57566
|
|
20240603,180100,22152439220,17860,17860,17860,17860,0
|
|
20240603,180000,22152439220,17860,17860,17860,17860,0
|
|
20240603,175900,22152439220,17860,17860,17860,17860,0
|
|
20240603,175800,22152439220,17860,17860,17860,17860,0
|
|
20240603,175700,22152439220,17860,17860,17860,17860,0
|
|
20240603,175600,22152439220,17860,17860,17860,17860,0
|
|
20240603,175500,22152439220,17860,17860,17860,17860,0
|
|
20240603,175400,22152439220,17860,17860,17860,17860,0
|
|
20240603,175300,22152439220,17860,17860,17860,17860,0
|
|
20240603,175200,22152439220,17860,17860,17860,17860,0
|
|
20240603,175100,22152439220,17860,17860,17860,17860,0
|
|
20240603,175000,22152439220,17860,17860,17860,17860,0
|
|
20240603,174900,22152439220,17860,17860,17860,17860,0
|
|
20240603,174800,22152439220,17860,17860,17860,17860,0
|
|
20240603,174700,22152439220,17860,17860,17860,17860,0
|
|
20240603,174600,22152439220,17860,17860,17860,17860,0
|
|
20240603,174500,22152439220,17860,17860,17860,17860,0
|
|
20240603,174400,22152439220,17860,17860,17860,17860,0
|
|
20240603,174300,22152439220,17860,17860,17860,17860,0
|
|
20240603,174200,22152439220,17860,17860,17860,17860,0
|
|
20240603,174100,22152439220,17860,17860,17860,17860,0
|
|
20240603,174000,22152439220,17860,17860,17860,17860,0
|
|
20240603,173900,22152439220,17860,17860,17860,17860,0
|
|
20240603,173800,22152439220,17860,17860,17860,17860,0
|
|
20240603,173700,22152439220,17860,17860,17860,17860,0
|
|
20240603,173600,22152439220,17860,17860,17860,17860,0
|
|
20240603,173500,22152439220,17860,17860,17860,17860,0
|
|
20240603,173400,22152439220,17860,17860,17860,17860,0
|
|
20240603,173300,22152439220,17860,17860,17860,17860,0
|
|
20240603,173200,22152439220,17860,17860,17860,17860,57566
|
|
20240603,173100,22152439220,17860,17860,17860,17860,0
|
|
20240603,173000,22152439220,17860,17860,17860,17860,0
|
|
20240603,172900,22152439220,17860,17860,17860,17860,0
|
|
20240603,172800,22152439220,17860,17860,17860,17860,0
|
|
20240603,172700,22152439220,17860,17860,17860,17860,0
|
|
20240603,172600,22152439220,17860,17860,17860,17860,0
|
|
20240603,172500,22152439220,17860,17860,17860,17860,0
|
|
20240603,172400,22152439220,17860,17860,17860,17860,0
|
|
20240603,172300,22152439220,17860,17860,17860,17860,0
|
|
20240603,172200,22152439220,17860,17860,17860,17860,0
|
|
20240603,172100,22152439220,17860,17860,17860,17860,0
|
|
20240603,172000,22152439220,17860,17860,17860,17860,0
|
|
20240603,171900,22152439220,17860,17860,17860,17860,0
|
|
20240603,171800,22152439220,17860,17860,17860,17860,0
|
|
20240603,171700,22152439220,17860,17860,17860,17860,0
|
|
20240603,171600,22152439220,17860,17860,17860,17860,0
|
|
20240603,171500,22152439220,17860,17860,17860,17860,0
|
|
20240603,171400,22152439220,17860,17860,17860,17860,0
|
|
20240603,171300,22152439220,17860,17860,17860,17860,0
|
|
20240603,171200,22152439220,17860,17860,17860,17860,0
|
|
20240603,171100,22152439220,17860,17860,17860,17860,0
|
|
20240603,171000,22152439220,17860,17860,17860,17860,0
|
|
20240603,170900,22152439220,17860,17860,17860,17860,0
|
|
20240603,170800,22152439220,17860,17860,17860,17860,0
|
|
20240603,170700,22152439220,17860,17860,17860,17860,0
|
|
20240603,170600,22152439220,17860,17860,17860,17860,0
|
|
20240603,170500,22152439220,17860,17860,17860,17860,0
|
|
20240603,170400,22152439220,17860,17860,17860,17860,0
|
|
20240603,170300,22152439220,17860,17860,17860,17860,0
|
|
20240603,170200,22152439220,17860,17860,17860,17860,57566
|
|
20240603,170100,22152439220,17860,17860,17860,17860,0
|
|
20240603,170000,22152439220,17860,17860,17860,17860,0
|
|
20240603,165900,22152439220,17860,17860,17860,17860,0
|
|
20240603,165800,22152439220,17860,17860,17860,17860,0
|
|
20240603,165700,22152439220,17860,17860,17860,17860,0
|
|
20240603,165600,22152439220,17860,17860,17860,17860,0
|
|
20240603,165500,22152439220,17860,17860,17860,17860,0
|
|
20240603,165400,22152439220,17860,17860,17860,17860,0
|
|
20240603,165300,22152439220,17860,17860,17860,17860,0
|
|
20240603,165200,22152439220,17860,17860,17860,17860,0
|
|
20240603,165100,22152439220,17860,17860,17860,17860,0
|
|
20240603,165000,22152439220,17860,17860,17860,17860,0
|
|
20240603,164900,22152439220,17860,17860,17860,17860,0
|
|
20240603,164800,22152439220,17860,17860,17860,17860,0
|
|
20240603,164700,22152439220,17860,17860,17860,17860,0
|
|
20240603,164600,22152439220,17860,17860,17860,17860,0
|
|
20240603,164500,22152439220,17860,17860,17860,17860,0
|
|
20240603,164400,22152439220,17860,17860,17860,17860,0
|
|
20240603,164300,22152439220,17860,17860,17860,17860,0
|
|
20240603,164200,22152439220,17860,17860,17860,17860,0
|
|
20240603,164100,22152439220,17860,17860,17860,17860,0
|
|
20240603,164000,22152439220,17860,17860,17860,17860,0
|
|
20240603,163900,22152439220,17860,17860,17860,17860,0
|
|
20240603,163800,22152439220,17860,17860,17860,17860,0
|
|
20240603,163700,22152439220,17860,17860,17860,17860,0
|
|
20240603,163600,22152439220,17860,17860,17860,17860,0
|
|
20240603,163500,22152439220,17860,17860,17860,17860,0
|
|
20240603,163400,22152439220,17860,17860,17860,17860,0
|
|
20240603,163300,22152439220,17860,17860,17860,17860,0
|
|
20240603,163200,22152439220,17860,17860,17860,17860,57566
|
|
20240603,163100,22152439220,17860,17860,17860,17860,0
|
|
20240603,163000,22152439220,17860,17860,17860,17860,0
|
|
20240603,162900,22152439220,17860,17860,17860,17860,0
|
|
20240603,162800,22152439220,17860,17860,17860,17860,0
|
|
20240603,162700,22152439220,17860,17860,17860,17860,0
|
|
20240603,162600,22152439220,17860,17860,17860,17860,0
|
|
20240603,162500,22152439220,17860,17860,17860,17860,0
|
|
20240603,162400,22152439220,17860,17860,17860,17860,0
|
|
20240603,162300,22152439220,17860,17860,17860,17860,0
|
|
20240603,162200,22152439220,17860,17860,17860,17860,0
|
|
20240603,162100,22152439220,17860,17860,17860,17860,0
|
|
20240603,162000,22152439220,17860,17860,17860,17860,0
|
|
20240603,161900,22152439220,17860,17860,17860,17860,0
|
|
20240603,161800,22152439220,17860,17860,17860,17860,0
|
|
20240603,161700,22152439220,17860,17860,17860,17860,0
|
|
20240603,161600,22152439220,17860,17860,17860,17860,0
|
|
20240603,161500,22152439220,17860,17860,17860,17860,0
|
|
20240603,161400,22152439220,17860,17860,17860,17860,0
|
|
20240603,161300,22152439220,17860,17860,17860,17860,0
|
|
20240603,161200,22152439220,17860,17860,17860,17860,0
|
|
20240603,161100,22152439220,17860,17860,17860,17860,0
|
|
20240603,161000,22152439220,17860,17860,17860,17860,0
|
|
20240603,160900,22152439220,17860,17860,17860,17860,0
|
|
20240603,160800,22152439220,17860,17860,17860,17860,0
|
|
20240603,160700,22152439220,17860,17860,17860,17860,0
|
|
20240603,160600,22152439220,17860,17860,17860,17860,0
|
|
20240603,160500,22152439220,17860,17860,17860,17860,0
|
|
20240603,160400,22152439220,17860,17860,17860,17860,0
|
|
20240603,160300,22152439220,17860,17860,17860,17860,0
|
|
20240603,160200,22152439220,17860,17860,17860,17860,57566
|
|
20240603,160100,22152439220,17860,17860,17860,17860,0
|
|
20240603,160000,22152439220,17860,17860,17860,17860,0
|
|
20240603,155900,22152439220,17860,17860,17860,17860,0
|
|
20240603,155800,22152439220,17860,17860,17860,17860,0
|
|
20240603,155700,22152439220,17860,17860,17860,17860,0
|
|
20240603,155600,22152439220,17860,17860,17860,17860,0
|
|
20240603,155500,22152439220,17860,17860,17860,17860,0
|
|
20240603,155400,22152439220,17860,17860,17860,17860,0
|
|
20240603,155300,22152439220,17860,17860,17860,17860,0
|
|
20240603,155200,22152439220,17860,17860,17860,17860,0
|
|
20240603,155100,22152439220,17860,17860,17860,17860,0
|
|
20240603,155000,22152439220,17860,17860,17860,17860,0
|
|
20240603,154900,22152439220,17860,17860,17860,17860,0
|
|
20240603,154800,22152439220,17860,17860,17860,17860,0
|
|
20240603,154700,22152439220,17860,17860,17860,17860,0
|
|
20240603,154600,22152439220,17860,17860,17860,17860,0
|
|
20240603,154500,22152439220,17860,17860,17860,17860,0
|
|
20240603,154400,22152439220,17860,17860,17860,17860,0
|
|
20240603,154300,22152439220,17860,17860,17860,17860,0
|
|
20240603,154200,22152439220,17860,17860,17860,17860,0
|
|
20240603,154100,22152439220,17860,17860,17860,17860,0
|
|
20240603,154000,22152439220,17860,17860,17860,17860,0
|
|
20240603,153900,22152439220,17860,17860,17860,17860,0
|
|
20240603,153800,22152439220,17860,17860,17860,17860,0
|
|
20240603,153700,22152439220,17860,17860,17860,17860,0
|
|
20240603,153600,22152439220,17860,17860,17860,17860,0
|
|
20240603,153500,22152439220,17860,17860,17860,17860,0
|
|
20240603,153400,22152439220,17860,17860,17860,17860,0
|
|
20240603,153300,22152439220,17860,17860,17860,17860,0
|
|
20240603,153200,22152439220,17860,17860,17860,17860,57566
|
|
20240603,153100,22152439220,17860,17860,17860,17860,0
|
|
20240603,153000,22152439220,17860,17860,17860,17860,57566
|
|
20240603,152900,21124310460,17730,17730,17730,17730,0
|
|
20240603,152800,21124310460,17730,17730,17730,17730,0
|
|
20240603,152700,21124310460,17730,17730,17730,17730,0
|
|
20240603,152600,21124310460,17730,17730,17730,17730,0
|
|
20240603,152500,21124310460,17730,17730,17730,17730,0
|
|
20240603,152400,21124310460,17730,17730,17730,17730,0
|
|
20240603,152300,21124310460,17730,17730,17730,17730,0
|
|
20240603,152200,21124310460,17730,17730,17730,17730,0
|
|
20240603,152100,21124310460,17730,17730,17730,17730,0
|
|
20240603,152000,21124310460,17730,17730,17730,17730,0
|
|
20240603,151900,21124310460,17730,17770,17780,17730,2010
|
|
20240603,151800,21088610020,17770,17740,17790,17730,4910
|
|
20240603,151700,21001336430,17730,17760,17770,17720,2865
|
|
20240603,151600,20950506500,17750,17760,17770,17730,2077
|
|
20240603,151500,20913644900,17750,17750,17760,17750,916
|
|
20240603,151400,20897383150,17760,17760,17760,17740,1492
|
|
20240603,151300,20870889710,17750,17750,17760,17740,854
|
|
20240603,151200,20855732150,17750,17780,17780,17750,1080
|
|
20240603,151100,20836544310,17780,17730,17790,17730,9131
|
|
20240603,151000,20674255390,17740,17730,17770,17720,4049
|
|
20240603,150900,20602407650,17740,17740,17740,17730,577
|
|
20240603,150800,20592177310,17730,17720,17740,17720,365
|
|
20240603,150700,20585705820,17730,17740,17740,17730,2560
|
|
20240603,150600,20540309980,17740,17740,17750,17740,1970
|
|
20240603,150500,20505355430,17750,17740,17750,17740,760
|
|
20240603,150400,20491866890,17740,17770,17770,17740,560
|
|
20240603,150300,20481921840,17770,17740,17780,17740,2546
|
|
20240603,150200,20436686360,17740,17750,17760,17740,442
|
|
20240603,150100,20428840180,17750,17750,17770,17750,272
|
|
20240603,150000,20424007720,17770,17750,17770,17750,798
|
|
20240603,145900,20409832680,17750,17760,17790,17740,2637
|
|
20240603,145800,20363014970,17750,17760,17760,17750,1591
|
|
20240603,145700,20334759620,17750,17770,17770,17750,1051
|
|
20240603,145600,20316091110,17770,17760,17770,17760,783
|
|
20240603,145500,20302178580,17760,17770,17780,17760,662
|
|
20240603,145400,20290415580,17780,17780,17780,17770,1117
|
|
20240603,145300,20270563740,17780,17780,17780,17770,451
|
|
20240603,145200,20262545260,17780,17780,17810,17770,3413
|
|
20240603,145100,20201837910,17790,17810,17820,17790,2712
|
|
20240603,145000,20153547200,17810,17780,17820,17780,5129
|
|
20240603,144900,20062259600,17770,17780,17780,17770,475
|
|
20240603,144800,20053814440,17770,17780,17790,17770,513
|
|
20240603,144700,20044693930,17790,17770,17790,17770,771
|
|
20240603,144600,20030978990,17790,17780,17800,17780,341
|
|
20240603,144500,20024913610,17780,17790,17800,17780,1424
|
|
20240603,144400,19999581040,17790,17780,17800,17780,1218
|
|
20240603,144300,19977908500,17790,17790,17790,17780,493
|
|
20240603,144200,19969138890,17790,17770,17790,17770,3758
|
|
20240603,144100,19902284380,17760,17760,17780,17760,6136
|
|
20240603,144000,19793235340,17760,17720,17770,17710,8079
|
|
20240603,143900,19649917320,17720,17730,17740,17720,156
|
|
20240603,143800,19647151140,17720,17750,17750,17720,231
|
|
20240603,143700,19643053610,17740,17760,17770,17730,2188
|
|
20240603,143600,19604238450,17760,17760,17760,17750,2164
|
|
20240603,143500,19565806850,17760,17740,17760,17720,2717
|
|
20240603,143400,19517613800,17740,17730,17740,17720,1655
|
|
20240603,143300,19488280060,17730,17730,17740,17730,1217
|
|
20240603,143200,19466699000,17740,17740,17740,17730,498
|
|
20240603,143100,19457865090,17740,17740,17740,17730,1369
|
|
20240603,143000,19433579070,17740,17730,17740,17730,420
|
|
20240603,142900,19426129360,17740,17720,17740,17720,2267
|
|
20240603,142800,19385933830,17730,17710,17730,17710,559
|
|
20240603,142700,19376028720,17710,17710,17720,17700,796
|
|
20240603,142600,19361937130,17710,17720,17720,17710,935
|
|
20240603,142500,19345376450,17710,17720,17730,17710,941
|
|
20240603,142400,19328699060,17720,17710,17720,17700,468
|
|
20240603,142300,19320406780,17720,17730,17730,17700,1900
|
|
20240603,142200,19286762550,17720,17730,17730,17720,389
|
|
20240603,142100,19279868060,17730,17730,17740,17720,152
|
|
20240603,142000,19277172020,17720,17720,17740,17720,386
|
|
20240603,141900,19270329910,17750,17750,17760,17720,698
|
|
20240603,141800,19257957250,17750,17750,17770,17720,2293
|
|
20240603,141700,19217307870,17760,17730,17760,17730,157
|
|
20240603,141600,19214520940,17730,17720,17770,17720,3980
|
|
20240603,141500,19143855160,17720,17720,17740,17720,74
|
|
20240603,141400,19142543040,17710,17730,17730,17710,225
|
|
20240603,141300,19138555710,17730,17720,17740,17720,224
|
|
20240603,141200,19134584450,17730,17740,17740,17700,74
|
|
20240603,141100,19133273240,17700,17740,17740,17700,782
|
|
20240603,141000,19119412690,17740,17730,17740,17710,710
|
|
20240603,140900,19106830040,17730,17720,17740,17720,209
|
|
20240603,140800,19103124730,17720,17720,17730,17700,4763
|
|
20240603,140700,19018749510,17720,17720,17720,17710,39
|
|
20240603,140600,19018058530,17720,17680,17720,17680,478
|
|
20240603,140500,19009590440,17690,17660,17720,17660,7989
|
|
20240603,140400,18868331730,17660,17660,17660,17650,130
|
|
20240603,140300,18866036160,17650,17660,17660,17650,723
|
|
20240603,140200,18853270460,17660,17670,17670,17650,787
|
|
20240603,140100,18839372230,17670,17640,17670,17640,433
|
|
20240603,140000,18831727780,17640,17640,17670,17630,15202
|
|
20240603,135900,18563385600,17640,17650,17650,17640,965
|
|
20240603,135800,18546362120,17650,17650,17650,17640,533
|
|
20240603,135700,18536957720,17650,17650,17660,17640,4428
|
|
20240603,135600,18458787020,17640,17650,17650,17630,2792
|
|
20240603,135500,18409510480,17640,17640,17650,17640,3640
|
|
20240603,135400,18345300860,17640,17640,17650,17640,1587
|
|
20240603,135300,18317305690,17640,17640,17650,17640,1994
|
|
20240603,135200,18282131390,17650,17650,17650,17640,613
|
|
20240603,135100,18271315750,17640,17640,17650,17640,507
|
|
20240603,135000,18262372240,17640,17630,17650,17630,517
|
|
20240603,134900,18253255820,17630,17650,17660,17630,3575
|
|
20240603,134800,18190185850,17650,17650,17660,17640,837
|
|
20240603,134700,18175412990,17650,17650,17650,17640,1259
|
|
20240603,134600,18153192400,17640,17650,17660,17640,385
|
|
20240603,134500,18146396500,17650,17650,17650,17640,250
|
|
20240603,134400,18141984070,17650,17640,17650,17620,7952
|
|
20240603,134300,18001765170,17640,17640,17660,17640,583
|
|
20240603,134200,17991479730,17640,17660,17660,17640,1953
|
|
20240603,134100,17957009130,17660,17660,17660,17650,728
|
|
20240603,134000,17944153850,17660,17660,17660,17650,367
|
|
20240603,133900,17937673240,17650,17650,17660,17650,431
|
|
20240603,133800,17930063390,17650,17650,17660,17650,86
|
|
20240603,133700,17928544970,17650,17650,17650,17650,607
|
|
20240603,133600,17917831420,17650,17660,17660,17650,1156
|
|
20240603,133500,17897417680,17660,17660,17660,17650,541
|
|
20240603,133400,17887863820,17660,17670,17710,17650,3912
|
|
20240603,133300,17818751710,17670,17690,17690,17670,574
|
|
20240603,133200,17808597770,17670,17670,17680,17660,1330
|
|
20240603,133100,17785092650,17660,17660,17670,17660,1180
|
|
20240603,133000,17764242790,17670,17670,17670,17660,2491
|
|
20240603,132900,17720229540,17670,17700,17700,17670,122
|
|
20240603,132800,17718072480,17670,17670,17680,17670,2433
|
|
20240603,132700,17675079350,17660,17670,17670,17660,247
|
|
20240603,132600,17670715880,17670,17660,17670,17660,683
|
|
20240603,132500,17658648900,17670,17670,17670,17660,38
|
|
20240603,132400,17657977690,17660,17670,17670,17660,866
|
|
20240603,132300,17642683350,17670,17670,17670,17660,603
|
|
20240603,132200,17632028940,17660,17700,17700,17660,7160
|
|
20240603,132100,17505399290,17720,17720,17720,17700,1485
|
|
20240603,132000,17479099590,17720,17710,17730,17710,10307
|
|
20240603,131900,17296462570,17720,17730,17750,17710,634
|
|
20240603,131800,17285225750,17730,17700,17760,17700,3040
|
|
20240603,131700,17231366890,17710,17740,17740,17700,2803
|
|
20240603,131600,17181681240,17750,17740,17750,17740,547
|
|
20240603,131500,17171976370,17750,17730,17750,17730,8270
|
|
20240603,131400,17025265080,17730,17740,17740,17730,62
|
|
20240603,131300,17024165580,17740,17720,17740,17720,710
|
|
20240603,131200,17011577810,17730,17740,17740,17730,299
|
|
20240603,131100,17006276430,17740,17720,17740,17720,739
|
|
20240603,131000,16993175740,17700,17700,17710,17700,295
|
|
20240603,130900,16987952180,17710,17710,17710,17690,1809
|
|
20240603,130800,16955940650,17710,17690,17740,17690,2475
|
|
20240603,130700,16912145590,17690,17730,17730,17670,4448
|
|
20240603,130600,16833430390,17730,17730,17730,17730,387
|
|
20240603,130500,16826568880,17720,17730,17740,17720,717
|
|
20240603,130400,16813859490,17720,17730,17730,17710,509
|
|
20240603,130300,16804838790,17730,17730,17740,17730,1439
|
|
20240603,130200,16779316430,17740,17730,17740,17730,593
|
|
20240603,130100,16768802010,17730,17740,17740,17730,629
|
|
20240603,130000,16757647890,17740,17700,17740,17700,3827
|
|
20240603,125900,16689768210,17720,17730,17730,17720,473
|
|
20240603,125800,16681385440,17730,17700,17730,17690,2228
|
|
20240603,125700,16641922540,17690,17690,17690,17680,569
|
|
20240603,125600,16631859490,17680,17680,17690,17680,358
|
|
20240603,125500,16625528480,17680,17680,17690,17680,213
|
|
20240603,125400,16621762030,17690,17670,17690,17670,73
|
|
20240603,125300,16620471000,17670,17700,17710,17670,502
|
|
20240603,125200,16611587030,17700,17700,17710,17700,146
|
|
20240603,125100,16609002810,17710,17730,17730,17710,412
|
|
20240603,125000,16601703680,17730,17730,17730,17700,42
|
|
20240603,124900,16600959210,17730,17730,17730,17700,1012
|
|
20240603,124800,16583021070,17740,17740,17740,17730,450
|
|
20240603,124700,16575041640,17750,17760,17770,17750,365
|
|
20240603,124600,16568557230,17770,17730,17770,17730,751
|
|
20240603,124500,16555226080,17730,17710,17770,17710,3478
|
|
20240603,124400,16493509070,17680,17690,17710,17670,652
|
|
20240603,124300,16481975060,17700,17700,17710,17670,1837
|
|
20240603,124200,16449476120,17700,17710,17710,17680,1822
|
|
20240603,124100,16417224430,17710,17680,17710,17670,578
|
|
20240603,124000,16407002660,17670,17670,17700,17670,457
|
|
20240603,123900,16398921490,17680,17660,17680,17660,47
|
|
20240603,123800,16398091000,17680,17660,17720,17650,799
|
|
20240603,123700,16383963620,17680,17680,17720,17680,876
|
|
20240603,123600,16368459760,17680,17660,17680,17660,2761
|
|
20240603,123500,16319656480,17680,17660,17680,17650,989
|
|
20240603,123400,16302186890,17670,17670,17670,17650,336
|
|
20240603,123300,16296251970,17670,17680,17680,17670,736
|
|
20240603,123200,16283245760,17680,17670,17680,17660,927
|
|
20240603,123100,16266870270,17650,17670,17670,17640,1635
|
|
20240603,123000,16238012520,17650,17680,17680,17650,1242
|
|
20240603,122900,16216074390,17670,17670,17680,17670,257
|
|
20240603,122800,16211531740,17670,17690,17690,17670,198
|
|
20240603,122700,16208031580,17680,17680,17690,17670,694
|
|
20240603,122600,16195761240,17680,17690,17690,17680,711
|
|
20240603,122500,16183190270,17680,17680,17690,17660,936
|
|
20240603,122400,16166649350,17680,17690,17690,17650,698
|
|
20240603,122300,16154313720,17700,17700,17730,17680,9908
|
|
20240603,122200,15978901990,17690,17680,17700,17680,783
|
|
20240603,122100,15965054190,17680,17660,17690,17660,1804
|
|
20240603,122000,15933167240,17640,17680,17680,17620,8342
|
|
20240603,121900,15785846540,17680,17660,17680,17660,497
|
|
20240603,121800,15777064890,17670,17680,17680,17660,2682
|
|
20240603,121700,15729664250,17700,17690,17700,17680,806
|
|
20240603,121600,15715411700,17690,17690,17700,17680,1785
|
|
20240603,121500,15683840200,17690,17710,17710,17690,550
|
|
20240603,121400,15674105910,17710,17710,17720,17700,3448
|
|
20240603,121300,15613044050,17710,17710,17720,17710,129
|
|
20240603,121200,15610759360,17710,17710,17720,17700,304
|
|
20240603,121100,15605375490,17710,17690,17720,17680,2010
|
|
20240603,121000,15569795890,17680,17700,17700,17680,425
|
|
20240603,120900,15562276150,17690,17680,17690,17680,339
|
|
20240603,120800,15556279250,17690,17650,17700,17650,3375
|
|
20240603,120700,15496601800,17650,17630,17660,17610,1534
|
|
20240603,120600,15469521310,17630,17630,17630,17620,954
|
|
20240603,120500,15452710480,17620,17640,17640,17620,386
|
|
20240603,120400,15445905560,17630,17630,17630,17620,397
|
|
20240603,120300,15438907740,17660,17620,17660,17620,471
|
|
20240603,120200,15430601600,17660,17630,17670,17620,3226
|
|
20240603,120100,15373660260,17630,17640,17680,17630,2581
|
|
20240603,120000,15328096420,17650,17660,17660,17620,214
|
|
20240603,115900,15324325040,17660,17620,17670,17610,6457
|
|
20240603,115800,15210460870,17620,17600,17620,17600,1084
|
|
20240603,115700,15191372170,17600,17610,17610,17600,1416
|
|
20240603,115600,15166437140,17610,17630,17630,17610,2789
|
|
20240603,115500,15117305650,17620,17620,17630,17620,155
|
|
20240603,115400,15114574190,17620,17620,17630,17620,409
|
|
20240603,115300,15107366850,17630,17610,17630,17610,524
|
|
20240603,115200,15098133950,17610,17630,17630,17610,1185
|
|
20240603,115100,15077264320,17630,17640,17640,17620,296
|
|
20240603,115000,15072045760,17640,17620,17640,17620,156
|
|
20240603,114900,15069294460,17640,17620,17640,17610,1516
|
|
20240603,114800,15042568480,17630,17620,17630,17610,588
|
|
20240603,114700,15032209270,17620,17620,17640,17610,198
|
|
20240603,114600,15028720460,17620,17620,17640,17620,2247
|
|
20240603,114500,14989113750,17620,17620,17630,17610,656
|
|
20240603,114400,14977557050,17620,17620,17650,17620,829
|
|
20240603,114300,14962941600,17650,17620,17650,17610,469
|
|
20240603,114200,14954678150,17610,17600,17620,17600,1473
|
|
20240603,114100,14928740230,17600,17600,17610,17600,188
|
|
20240603,114000,14925431110,17610,17620,17620,17610,720
|
|
20240603,113900,14912751080,17610,17590,17620,17590,930
|
|
20240603,113800,14896386380,17590,17590,17600,17590,1271
|
|
20240603,113700,14874028000,17590,17590,17590,17580,1481
|
|
20240603,113600,14847979100,17590,17600,17600,17590,1548
|
|
20240603,113500,14820749450,17600,17610,17620,17590,2211
|
|
20240603,113400,14781851120,17610,17600,17610,17600,1052
|
|
20240603,113300,14763335830,17600,17610,17650,17600,500
|
|
20240603,113200,14754529700,17610,17600,17620,17590,1443
|
|
20240603,113100,14729128420,17600,17590,17600,17590,1734
|
|
20240603,113000,14698621620,17590,17600,17600,17590,1209
|
|
20240603,112900,14677353270,17590,17620,17630,17590,9581
|
|
20240603,112800,14508685160,17620,17610,17650,17610,614
|
|
20240603,112700,14497867810,17650,17610,17650,17610,2722
|
|
20240603,112600,14449926690,17610,17630,17650,17610,2405
|
|
20240603,112500,14407557430,17620,17610,17680,17610,2116
|
|
20240603,112400,14370257080,17610,17620,17620,17610,3282
|
|
20240603,112300,14312456520,17610,17610,17620,17610,1251
|
|
20240603,112200,14290418450,17620,17630,17630,17610,2602
|
|
20240603,112100,14244582020,17620,17620,17630,17610,2345
|
|
20240603,112000,14203263850,17620,17650,17660,17620,3494
|
|
20240603,111900,14141637680,17640,17640,17640,17630,510
|
|
20240603,111800,14132641410,17640,17640,17650,17630,367
|
|
20240603,111700,14126168840,17630,17640,17650,17620,291
|
|
20240603,111600,14121038440,17650,17660,17730,17650,859
|
|
20240603,111500,14105839360,17680,17680,17690,17610,1681
|
|
20240603,111400,14076123590,17680,17610,17730,17600,8466
|
|
20240603,111300,13927044290,17610,17640,17640,17610,4398
|
|
20240603,111200,13849547470,17640,17630,17640,17630,367
|
|
20240603,111100,13843076690,17640,17650,17650,17620,939
|
|
20240603,111000,13826522910,17650,17650,17670,17630,2276
|
|
20240603,110900,13786370240,17650,17670,17670,17650,1568
|
|
20240603,110800,13758679450,17670,17680,17680,17670,1802
|
|
20240603,110700,13726833940,17680,17720,17720,17680,2777
|
|
20240603,110600,13677702240,17730,17740,17740,17700,226
|
|
20240603,110500,13673701700,17730,17660,17730,17650,7187
|
|
20240603,110400,13546561370,17660,17690,17690,17650,4799
|
|
20240603,110300,13461772010,17700,17720,17730,17690,7744
|
|
20240603,110200,13324668290,17720,17730,17740,17710,3319
|
|
20240603,110100,13265845770,17730,17730,17730,17720,1229
|
|
20240603,110000,13244057490,17730,17780,17780,17720,10966
|
|
20240603,105900,13049396440,17780,17780,17780,17770,763
|
|
20240603,105800,13035834460,17780,17800,17810,17770,7000
|
|
20240603,105700,12911343240,17800,17800,17800,17790,505
|
|
20240603,105600,12902354340,17800,17810,17810,17790,285
|
|
20240603,105500,12897281700,17820,17790,17820,17790,209
|
|
20240603,105400,12893559570,17800,17800,17800,17790,899
|
|
20240603,105300,12877559390,17810,17830,17830,17790,711
|
|
20240603,105200,12864899300,17830,17830,17840,17830,137
|
|
20240603,105100,12862455920,17830,17790,17830,17790,3221
|
|
20240603,105000,12805084050,17790,17800,17800,17790,878
|
|
20240603,104900,12789460610,17790,17800,17800,17790,1577
|
|
20240603,104800,12761401130,17800,17780,17800,17780,602
|
|
20240603,104700,12750690640,17780,17790,17800,17780,1759
|
|
20240603,104600,12719393640,17790,17790,17810,17790,1462
|
|
20240603,104500,12693382780,17800,17790,17800,17790,2343
|
|
20240603,104400,12651687610,17790,17780,17800,17780,411
|
|
20240603,104300,12644375210,17780,17780,17790,17770,734
|
|
20240603,104200,12631323670,17790,17800,17800,17790,1026
|
|
20240603,104100,12613066340,17800,17790,17810,17790,868
|
|
20240603,104000,12597617360,17790,17780,17810,17780,2386
|
|
20240603,103900,12555144410,17780,17770,17810,17770,4663
|
|
20240603,103800,12472179240,17770,17800,17800,17760,2459
|
|
20240603,103700,12428470890,17800,17780,17800,17770,1037
|
|
20240603,103600,12410031200,17770,17770,17770,17760,1039
|
|
20240603,103500,12391569120,17770,17790,17800,17760,2512
|
|
20240603,103400,12346929290,17770,17800,17800,17760,8837
|
|
20240603,103300,12189808680,17800,17810,17820,17800,1414
|
|
20240603,103200,12164632060,17810,17800,17810,17800,2073
|
|
20240603,103100,12127717600,17800,17800,17810,17800,1756
|
|
20240603,103000,12096458430,17810,17830,17830,17800,7257
|
|
20240603,102900,11967247760,17830,17860,17860,17820,8286
|
|
20240603,102800,11819430830,17850,17850,17860,17850,1598
|
|
20240603,102700,11790890860,17860,17880,17880,17820,7011
|
|
20240603,102600,11665744560,17890,17910,17940,17890,5029
|
|
20240603,102500,11575672520,17910,17960,17960,17900,4275
|
|
20240603,102400,11498999660,17960,17950,17960,17950,2188
|
|
20240603,102300,11459712620,17950,17950,17960,17950,2787
|
|
20240603,102200,11409671720,17950,17950,17970,17940,2426
|
|
20240603,102100,11366117900,17950,17920,17950,17920,3828
|
|
20240603,102000,11297433260,17920,17870,17930,17860,8902
|
|
20240603,101900,11138103700,17860,17860,17870,17850,1299
|
|
20240603,101800,11114902570,17860,17890,17900,17850,3856
|
|
20240603,101700,11045970320,17880,17900,17900,17880,667
|
|
20240603,101600,11034040070,17900,17840,17900,17840,2448
|
|
20240603,101500,10990315850,17840,17840,17840,17830,416
|
|
20240603,101400,10982894930,17840,17840,17850,17830,505
|
|
20240603,101300,10973887190,17840,17830,17850,17830,1641
|
|
20240603,101200,10944617510,17830,17830,17830,17820,5376
|
|
20240603,101100,10848790220,17830,17900,17900,17830,7082
|
|
20240603,101000,10722324610,17900,17890,17900,17880,6623
|
|
20240603,100900,10603799850,17900,17890,17920,17890,2571
|
|
20240603,100800,10557783210,17900,17890,17900,17880,937
|
|
20240603,100700,10541018430,17910,17930,17930,17890,2518
|
|
20240603,100600,10495930780,17940,17890,17960,17890,3832
|
|
20240603,100500,10427130920,17970,17990,17990,17890,8021
|
|
20240603,100400,10283214390,17990,17970,18010,17960,23993
|
|
20240603,100300,9851771090,17980,17960,17990,17960,5467
|
|
20240603,100200,9753512640,17960,17970,17970,17950,2242
|
|
20240603,100100,9713257630,17970,17940,17980,17940,3789
|
|
20240603,100000,9645204460,17940,17880,17940,17870,8295
|
|
20240603,095900,9496565080,17880,17920,17920,17880,2091
|
|
20240603,095800,9459128850,17920,17920,17920,17900,3910
|
|
20240603,095700,9389085750,17910,17880,17910,17860,7451
|
|
20240603,095600,9255781590,17880,17860,17880,17860,725
|
|
20240603,095500,9242829080,17860,17860,17880,17850,1695
|
|
20240603,095400,9212553320,17880,17810,17880,17810,1585
|
|
20240603,095300,9184254040,17820,17850,17850,17810,972
|
|
20240603,095200,9166925910,17850,17870,17870,17850,463
|
|
20240603,095100,9158655750,17870,17860,17880,17820,2282
|
|
20240603,095000,9117896020,17860,17810,17870,17800,1460
|
|
20240603,094900,9091892930,17810,17870,17890,17810,7564
|
|
20240603,094800,8956773760,17870,17840,17870,17820,4765
|
|
20240603,094700,8871678890,17840,17840,17840,17780,4497
|
|
20240603,094600,8791564250,17840,17790,17860,17760,12121
|
|
20240603,094500,8575624770,17790,17770,17800,17760,2839
|
|
20240603,094400,8525166020,17770,17820,17820,17760,12759
|
|
20240603,094300,8298153040,17820,17820,17830,17810,2267
|
|
20240603,094200,8257759900,17830,17860,17870,17820,2924
|
|
20240603,094100,8205577420,17860,17810,17870,17810,3332
|
|
20240603,094000,8146153990,17820,17820,17830,17810,1967
|
|
20240603,093900,8111103250,17830,17840,17840,17820,1544
|
|
20240603,093800,8083574280,17840,17880,17890,17830,7214
|
|
20240603,093700,7954857160,17880,17850,17900,17850,5066
|
|
20240603,093600,7864294160,17860,17890,17900,17850,6923
|
|
20240603,093500,7740563790,17890,17880,17890,17860,3164
|
|
20240603,093400,7684014470,17880,17880,17890,17880,955
|
|
20240603,093300,7666938240,17870,17890,17890,17860,3524
|
|
20240603,093200,7603976660,17890,17860,17920,17860,3892
|
|
20240603,093100,7534329470,17870,17880,17880,17860,2700
|
|
20240603,093000,7486067150,17870,17870,17880,17870,611
|
|
20240603,092900,7475147770,17870,17890,17890,17860,2802
|
|
20240603,092800,7425068520,17890,17900,17930,17880,4036
|
|
20240603,092700,7352845410,17890,17850,17920,17830,4551
|
|
20240603,092600,7271573110,17840,17930,17930,17840,5943
|
|
20240603,092500,7165339250,17920,17900,17960,17890,6113
|
|
20240603,092400,7055848850,17890,17990,17990,17880,12443
|
|
20240603,092300,6832786200,17980,17970,17990,17940,11777
|
|
20240603,092200,6621251960,17970,18060,18060,17970,10104
|
|
20240603,092100,6439329900,18070,18070,18080,18020,9557
|
|
20240603,092000,6266800270,18070,18070,18140,18060,34972
|
|
20240603,091900,5633698960,18070,18030,18090,18000,25797
|
|
20240603,091800,5168395360,18030,17960,18040,17960,12011
|
|
20240603,091700,4952109080,17970,18040,18050,17960,7713
|
|
20240603,091600,4813245840,18050,18000,18050,18000,15011
|
|
20240603,091500,4542728460,18000,17970,18100,17970,35318
|
|
20240603,091400,3905372650,17990,18000,18000,17930,13816
|
|
20240603,091300,3657110440,17990,18040,18070,17990,24827
|
|
20240603,091200,3209387470,18040,17990,18050,17990,21413
|
|
20240603,091100,2823589970,17990,17940,18010,17930,18934
|
|
20240603,091000,2483247170,17940,17830,17940,17830,32953
|
|
20240603,090900,1893832560,17830,17800,17850,17770,12663
|
|
20240603,090800,1668225700,17800,17810,17840,17800,11383
|
|
20240603,090700,1465466290,17820,17800,17850,17800,14293
|
|
20240603,090600,1210714190,17800,17760,17800,17750,16530
|
|
20240603,090500,916899860,17770,17710,17770,17700,15355
|
|
20240603,090400,644565270,17700,17700,17720,17680,7600
|
|
20240603,090300,510014340,17690,17640,17710,17640,6927
|
|
20240603,090200,387488730,17640,17550,17640,17540,5796
|
|
20240603,090100,285465240,17550,17600,17600,17530,1518
|
|
20240603,090000,258788950,17600,17500,17620,17500,14617
|