759 lines
39 KiB
CSV
759 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,213600,782370710,14610,14610,14610,14610,870
|
|
20240603,213500,782370710,14610,14610,14610,14610,0
|
|
20240603,213400,782370710,14610,14610,14610,14610,0
|
|
20240603,213300,782370710,14610,14610,14610,14610,0
|
|
20240603,213200,782370710,14610,14610,14610,14610,0
|
|
20240603,213100,782370710,14610,14610,14610,14610,0
|
|
20240603,213000,782370710,14610,14610,14610,14610,0
|
|
20240603,212900,782370710,14610,14610,14610,14610,0
|
|
20240603,212800,782370710,14610,14610,14610,14610,0
|
|
20240603,212700,782370710,14610,14610,14610,14610,0
|
|
20240603,212600,782370710,14610,14610,14610,14610,0
|
|
20240603,212500,782370710,14610,14610,14610,14610,0
|
|
20240603,212400,782370710,14610,14610,14610,14610,0
|
|
20240603,212300,782370710,14610,14610,14610,14610,0
|
|
20240603,212200,782370710,14610,14610,14610,14610,0
|
|
20240603,212100,782370710,14610,14610,14610,14610,0
|
|
20240603,212000,782370710,14610,14610,14610,14610,0
|
|
20240603,211900,782370710,14610,14610,14610,14610,0
|
|
20240603,211800,782370710,14610,14610,14610,14610,0
|
|
20240603,211700,782370710,14610,14610,14610,14610,0
|
|
20240603,211600,782370710,14610,14610,14610,14610,0
|
|
20240603,211500,782370710,14610,14610,14610,14610,0
|
|
20240603,211400,782370710,14610,14610,14610,14610,0
|
|
20240603,211300,782370710,14610,14610,14610,14610,0
|
|
20240603,211200,782370710,14610,14610,14610,14610,0
|
|
20240603,211100,782370710,14610,14610,14610,14610,0
|
|
20240603,211000,782370710,14610,14610,14610,14610,0
|
|
20240603,210900,782370710,14610,14610,14610,14610,0
|
|
20240603,210800,782370710,14610,14610,14610,14610,0
|
|
20240603,210700,782370710,14610,14610,14610,14610,0
|
|
20240603,210600,782370710,14610,14610,14610,14610,870
|
|
20240603,210500,782370710,14610,14610,14610,14610,0
|
|
20240603,210400,782370710,14610,14610,14610,14610,0
|
|
20240603,210300,782370710,14610,14610,14610,14610,0
|
|
20240603,210200,782370710,14610,14610,14610,14610,0
|
|
20240603,210100,782370710,14610,14610,14610,14610,0
|
|
20240603,210000,782370710,14610,14610,14610,14610,0
|
|
20240603,205900,782370710,14610,14610,14610,14610,0
|
|
20240603,205800,782370710,14610,14610,14610,14610,0
|
|
20240603,205700,782370710,14610,14610,14610,14610,0
|
|
20240603,205600,782370710,14610,14610,14610,14610,0
|
|
20240603,205500,782370710,14610,14610,14610,14610,0
|
|
20240603,205400,782370710,14610,14610,14610,14610,0
|
|
20240603,205300,782370710,14610,14610,14610,14610,0
|
|
20240603,205200,782370710,14610,14610,14610,14610,0
|
|
20240603,205100,782370710,14610,14610,14610,14610,0
|
|
20240603,205000,782370710,14610,14610,14610,14610,0
|
|
20240603,204900,782370710,14610,14610,14610,14610,0
|
|
20240603,204800,782370710,14610,14610,14610,14610,0
|
|
20240603,204700,782370710,14610,14610,14610,14610,0
|
|
20240603,204600,782370710,14610,14610,14610,14610,0
|
|
20240603,204500,782370710,14610,14610,14610,14610,0
|
|
20240603,204400,782370710,14610,14610,14610,14610,0
|
|
20240603,204300,782370710,14610,14610,14610,14610,0
|
|
20240603,204200,782370710,14610,14610,14610,14610,0
|
|
20240603,204100,782370710,14610,14610,14610,14610,0
|
|
20240603,204000,782370710,14610,14610,14610,14610,0
|
|
20240603,203900,782370710,14610,14610,14610,14610,0
|
|
20240603,203800,782370710,14610,14610,14610,14610,0
|
|
20240603,203700,782370710,14610,14610,14610,14610,0
|
|
20240603,203600,782370710,14610,14610,14610,14610,870
|
|
20240603,203500,782370710,14610,14610,14610,14610,0
|
|
20240603,203400,782370710,14610,14610,14610,14610,0
|
|
20240603,203300,782370710,14610,14610,14610,14610,0
|
|
20240603,203200,782370710,14610,14610,14610,14610,0
|
|
20240603,203100,782370710,14610,14610,14610,14610,0
|
|
20240603,203000,782370710,14610,14610,14610,14610,0
|
|
20240603,202900,782370710,14610,14610,14610,14610,0
|
|
20240603,202800,782370710,14610,14610,14610,14610,0
|
|
20240603,202700,782370710,14610,14610,14610,14610,0
|
|
20240603,202600,782370710,14610,14610,14610,14610,0
|
|
20240603,202500,782370710,14610,14610,14610,14610,0
|
|
20240603,202400,782370710,14610,14610,14610,14610,0
|
|
20240603,202300,782370710,14610,14610,14610,14610,0
|
|
20240603,202200,782370710,14610,14610,14610,14610,0
|
|
20240603,202100,782370710,14610,14610,14610,14610,0
|
|
20240603,202000,782370710,14610,14610,14610,14610,0
|
|
20240603,201900,782370710,14610,14610,14610,14610,0
|
|
20240603,201800,782370710,14610,14610,14610,14610,0
|
|
20240603,201700,782370710,14610,14610,14610,14610,0
|
|
20240603,201600,782370710,14610,14610,14610,14610,0
|
|
20240603,201500,782370710,14610,14610,14610,14610,0
|
|
20240603,201400,782370710,14610,14610,14610,14610,0
|
|
20240603,201300,782370710,14610,14610,14610,14610,0
|
|
20240603,201200,782370710,14610,14610,14610,14610,0
|
|
20240603,201100,782370710,14610,14610,14610,14610,0
|
|
20240603,201000,782370710,14610,14610,14610,14610,0
|
|
20240603,200900,782370710,14610,14610,14610,14610,0
|
|
20240603,200800,782370710,14610,14610,14610,14610,0
|
|
20240603,200700,782370710,14610,14610,14610,14610,0
|
|
20240603,200600,782370710,14610,14610,14610,14610,870
|
|
20240603,200500,782370710,14610,14610,14610,14610,0
|
|
20240603,200400,782370710,14610,14610,14610,14610,0
|
|
20240603,200300,782370710,14610,14610,14610,14610,0
|
|
20240603,200200,782370710,14610,14610,14610,14610,0
|
|
20240603,200100,782370710,14610,14610,14610,14610,0
|
|
20240603,200000,782370710,14610,14610,14610,14610,0
|
|
20240603,195900,782370710,14610,14610,14610,14610,0
|
|
20240603,195800,782370710,14610,14610,14610,14610,0
|
|
20240603,195700,782370710,14610,14610,14610,14610,0
|
|
20240603,195600,782370710,14610,14610,14610,14610,0
|
|
20240603,195500,782370710,14610,14610,14610,14610,0
|
|
20240603,195400,782370710,14610,14610,14610,14610,0
|
|
20240603,195300,782370710,14610,14610,14610,14610,0
|
|
20240603,195200,782370710,14610,14610,14610,14610,0
|
|
20240603,195100,782370710,14610,14610,14610,14610,0
|
|
20240603,195000,782370710,14610,14610,14610,14610,0
|
|
20240603,194900,782370710,14610,14610,14610,14610,0
|
|
20240603,194800,782370710,14610,14610,14610,14610,0
|
|
20240603,194700,782370710,14610,14610,14610,14610,0
|
|
20240603,194600,782370710,14610,14610,14610,14610,0
|
|
20240603,194500,782370710,14610,14610,14610,14610,0
|
|
20240603,194400,782370710,14610,14610,14610,14610,0
|
|
20240603,194300,782370710,14610,14610,14610,14610,0
|
|
20240603,194200,782370710,14610,14610,14610,14610,0
|
|
20240603,194100,782370710,14610,14610,14610,14610,0
|
|
20240603,194000,782370710,14610,14610,14610,14610,0
|
|
20240603,193900,782370710,14610,14610,14610,14610,0
|
|
20240603,193800,782370710,14610,14610,14610,14610,0
|
|
20240603,193700,782370710,14610,14610,14610,14610,0
|
|
20240603,193600,782370710,14610,14610,14610,14610,870
|
|
20240603,193500,782370710,14610,14610,14610,14610,0
|
|
20240603,193400,782370710,14610,14610,14610,14610,0
|
|
20240603,193300,782370710,14610,14610,14610,14610,0
|
|
20240603,193200,782370710,14610,14610,14610,14610,0
|
|
20240603,193100,782370710,14610,14610,14610,14610,0
|
|
20240603,193000,782370710,14610,14610,14610,14610,0
|
|
20240603,192900,782370710,14610,14610,14610,14610,0
|
|
20240603,192800,782370710,14610,14610,14610,14610,0
|
|
20240603,192700,782370710,14610,14610,14610,14610,0
|
|
20240603,192600,782370710,14610,14610,14610,14610,0
|
|
20240603,192500,782370710,14610,14610,14610,14610,0
|
|
20240603,192400,782370710,14610,14610,14610,14610,0
|
|
20240603,192300,782370710,14610,14610,14610,14610,0
|
|
20240603,192200,782370710,14610,14610,14610,14610,0
|
|
20240603,192100,782370710,14610,14610,14610,14610,0
|
|
20240603,192000,782370710,14610,14610,14610,14610,0
|
|
20240603,191900,782370710,14610,14610,14610,14610,0
|
|
20240603,191800,782370710,14610,14610,14610,14610,0
|
|
20240603,191700,782370710,14610,14610,14610,14610,0
|
|
20240603,191600,782370710,14610,14610,14610,14610,0
|
|
20240603,191500,782370710,14610,14610,14610,14610,0
|
|
20240603,191400,782370710,14610,14610,14610,14610,0
|
|
20240603,191300,782370710,14610,14610,14610,14610,0
|
|
20240603,191200,782370710,14610,14610,14610,14610,0
|
|
20240603,191100,782370710,14610,14610,14610,14610,0
|
|
20240603,191000,782370710,14610,14610,14610,14610,0
|
|
20240603,190900,782370710,14610,14610,14610,14610,0
|
|
20240603,190800,782370710,14610,14610,14610,14610,0
|
|
20240603,190700,782370710,14610,14610,14610,14610,0
|
|
20240603,190600,782370710,14610,14610,14610,14610,870
|
|
20240603,190500,782370710,14610,14610,14610,14610,0
|
|
20240603,190400,782370710,14610,14610,14610,14610,0
|
|
20240603,190300,782370710,14610,14610,14610,14610,0
|
|
20240603,190200,782370710,14610,14610,14610,14610,0
|
|
20240603,190100,782370710,14610,14610,14610,14610,0
|
|
20240603,190000,782370710,14610,14610,14610,14610,0
|
|
20240603,185900,782370710,14610,14610,14610,14610,0
|
|
20240603,185800,782370710,14610,14610,14610,14610,0
|
|
20240603,185700,782370710,14610,14610,14610,14610,0
|
|
20240603,185600,782370710,14610,14610,14610,14610,0
|
|
20240603,185500,782370710,14610,14610,14610,14610,0
|
|
20240603,185400,782370710,14610,14610,14610,14610,0
|
|
20240603,185300,782370710,14610,14610,14610,14610,0
|
|
20240603,185200,782370710,14610,14610,14610,14610,0
|
|
20240603,185100,782370710,14610,14610,14610,14610,0
|
|
20240603,185000,782370710,14610,14610,14610,14610,0
|
|
20240603,184900,782370710,14610,14610,14610,14610,0
|
|
20240603,184800,782370710,14610,14610,14610,14610,0
|
|
20240603,184700,782370710,14610,14610,14610,14610,0
|
|
20240603,184600,782370710,14610,14610,14610,14610,0
|
|
20240603,184500,782370710,14610,14610,14610,14610,0
|
|
20240603,184400,782370710,14610,14610,14610,14610,0
|
|
20240603,184300,782370710,14610,14610,14610,14610,0
|
|
20240603,184200,782370710,14610,14610,14610,14610,0
|
|
20240603,184100,782370710,14610,14610,14610,14610,0
|
|
20240603,184000,782370710,14610,14610,14610,14610,0
|
|
20240603,183900,782370710,14610,14610,14610,14610,0
|
|
20240603,183800,782370710,14610,14610,14610,14610,0
|
|
20240603,183700,782370710,14610,14610,14610,14610,0
|
|
20240603,183600,782370710,14610,14610,14610,14610,870
|
|
20240603,183500,782370710,14610,14610,14610,14610,0
|
|
20240603,183400,782370710,14610,14610,14610,14610,0
|
|
20240603,183300,782370710,14610,14610,14610,14610,0
|
|
20240603,183200,782370710,14610,14610,14610,14610,0
|
|
20240603,183100,782370710,14610,14610,14610,14610,0
|
|
20240603,183000,782370710,14610,14610,14610,14610,0
|
|
20240603,182900,782370710,14610,14610,14610,14610,0
|
|
20240603,182800,782370710,14610,14610,14610,14610,0
|
|
20240603,182700,782370710,14610,14610,14610,14610,0
|
|
20240603,182600,782370710,14610,14610,14610,14610,0
|
|
20240603,182500,782370710,14610,14610,14610,14610,0
|
|
20240603,182400,782370710,14610,14610,14610,14610,0
|
|
20240603,182300,782370710,14610,14610,14610,14610,0
|
|
20240603,182200,782370710,14610,14610,14610,14610,0
|
|
20240603,182100,782370710,14610,14610,14610,14610,0
|
|
20240603,182000,782370710,14610,14610,14610,14610,0
|
|
20240603,181900,782370710,14610,14610,14610,14610,0
|
|
20240603,181800,782370710,14610,14610,14610,14610,0
|
|
20240603,181700,782370710,14610,14610,14610,14610,0
|
|
20240603,181600,782370710,14610,14610,14610,14610,0
|
|
20240603,181500,782370710,14610,14610,14610,14610,0
|
|
20240603,181400,782370710,14610,14610,14610,14610,0
|
|
20240603,181300,782370710,14610,14610,14610,14610,0
|
|
20240603,181200,782370710,14610,14610,14610,14610,0
|
|
20240603,181100,782370710,14610,14610,14610,14610,0
|
|
20240603,181000,782370710,14610,14610,14610,14610,0
|
|
20240603,180900,782370710,14610,14610,14610,14610,0
|
|
20240603,180800,782370710,14610,14610,14610,14610,0
|
|
20240603,180700,782370710,14610,14610,14610,14610,0
|
|
20240603,180600,782370710,14610,14610,14610,14610,870
|
|
20240603,180500,782370710,14610,14610,14610,14610,0
|
|
20240603,180400,782370710,14610,14610,14610,14610,0
|
|
20240603,180300,782370710,14610,14610,14610,14610,0
|
|
20240603,180200,782370710,14610,14610,14610,14610,0
|
|
20240603,180100,782370710,14610,14610,14610,14610,0
|
|
20240603,180000,782370710,14610,14610,14610,14610,0
|
|
20240603,175900,782370710,14610,14610,14610,14610,0
|
|
20240603,175800,782370710,14610,14610,14610,14610,0
|
|
20240603,175700,782370710,14610,14610,14610,14610,0
|
|
20240603,175600,782370710,14610,14610,14610,14610,0
|
|
20240603,175500,782370710,14610,14610,14610,14610,0
|
|
20240603,175400,782370710,14610,14610,14610,14610,0
|
|
20240603,175300,782370710,14610,14610,14610,14610,0
|
|
20240603,175200,782370710,14610,14610,14610,14610,0
|
|
20240603,175100,782370710,14610,14610,14610,14610,0
|
|
20240603,175000,782370710,14610,14610,14610,14610,0
|
|
20240603,174900,782370710,14610,14610,14610,14610,0
|
|
20240603,174800,782370710,14610,14610,14610,14610,0
|
|
20240603,174700,782370710,14610,14610,14610,14610,0
|
|
20240603,174600,782370710,14610,14610,14610,14610,0
|
|
20240603,174500,782370710,14610,14610,14610,14610,0
|
|
20240603,174400,782370710,14610,14610,14610,14610,0
|
|
20240603,174300,782370710,14610,14610,14610,14610,0
|
|
20240603,174200,782370710,14610,14610,14610,14610,0
|
|
20240603,174100,782370710,14610,14610,14610,14610,0
|
|
20240603,174000,782370710,14610,14610,14610,14610,0
|
|
20240603,173900,782370710,14610,14610,14610,14610,0
|
|
20240603,173800,782370710,14610,14610,14610,14610,0
|
|
20240603,173700,782370710,14610,14610,14610,14610,0
|
|
20240603,173600,782370710,14610,14610,14610,14610,870
|
|
20240603,173500,782370710,14610,14610,14610,14610,0
|
|
20240603,173400,782370710,14610,14610,14610,14610,0
|
|
20240603,173300,782370710,14610,14610,14610,14610,0
|
|
20240603,173200,782370710,14610,14610,14610,14610,0
|
|
20240603,173100,782370710,14610,14610,14610,14610,0
|
|
20240603,173000,782370710,14610,14610,14610,14610,0
|
|
20240603,172900,782370710,14610,14610,14610,14610,0
|
|
20240603,172800,782370710,14610,14610,14610,14610,0
|
|
20240603,172700,782370710,14610,14610,14610,14610,0
|
|
20240603,172600,782370710,14610,14610,14610,14610,0
|
|
20240603,172500,782370710,14610,14610,14610,14610,0
|
|
20240603,172400,782370710,14610,14610,14610,14610,0
|
|
20240603,172300,782370710,14610,14610,14610,14610,0
|
|
20240603,172200,782370710,14610,14610,14610,14610,0
|
|
20240603,172100,782370710,14610,14610,14610,14610,0
|
|
20240603,172000,782370710,14610,14610,14610,14610,0
|
|
20240603,171900,782370710,14610,14610,14610,14610,0
|
|
20240603,171800,782370710,14610,14610,14610,14610,0
|
|
20240603,171700,782370710,14610,14610,14610,14610,0
|
|
20240603,171600,782370710,14610,14610,14610,14610,0
|
|
20240603,171500,782370710,14610,14610,14610,14610,0
|
|
20240603,171400,782370710,14610,14610,14610,14610,0
|
|
20240603,171300,782370710,14610,14610,14610,14610,0
|
|
20240603,171200,782370710,14610,14610,14610,14610,0
|
|
20240603,171100,782370710,14610,14610,14610,14610,0
|
|
20240603,171000,782370710,14610,14610,14610,14610,0
|
|
20240603,170900,782370710,14610,14610,14610,14610,0
|
|
20240603,170800,782370710,14610,14610,14610,14610,0
|
|
20240603,170700,782370710,14610,14610,14610,14610,0
|
|
20240603,170600,782370710,14610,14610,14610,14610,870
|
|
20240603,170500,782370710,14610,14610,14610,14610,0
|
|
20240603,170400,782370710,14610,14610,14610,14610,0
|
|
20240603,170300,782370710,14610,14610,14610,14610,0
|
|
20240603,170200,782370710,14610,14610,14610,14610,0
|
|
20240603,170100,782370710,14610,14610,14610,14610,0
|
|
20240603,170000,782370710,14610,14610,14610,14610,0
|
|
20240603,165900,782370710,14610,14610,14610,14610,0
|
|
20240603,165800,782370710,14610,14610,14610,14610,0
|
|
20240603,165700,782370710,14610,14610,14610,14610,0
|
|
20240603,165600,782370710,14610,14610,14610,14610,0
|
|
20240603,165500,782370710,14610,14610,14610,14610,0
|
|
20240603,165400,782370710,14610,14610,14610,14610,0
|
|
20240603,165300,782370710,14610,14610,14610,14610,0
|
|
20240603,165200,782370710,14610,14610,14610,14610,0
|
|
20240603,165100,782370710,14610,14610,14610,14610,0
|
|
20240603,165000,782370710,14610,14610,14610,14610,0
|
|
20240603,164900,782370710,14610,14610,14610,14610,0
|
|
20240603,164800,782370710,14610,14610,14610,14610,0
|
|
20240603,164700,782370710,14610,14610,14610,14610,0
|
|
20240603,164600,782370710,14610,14610,14610,14610,0
|
|
20240603,164500,782370710,14610,14610,14610,14610,0
|
|
20240603,164400,782370710,14610,14610,14610,14610,0
|
|
20240603,164300,782370710,14610,14610,14610,14610,0
|
|
20240603,164200,782370710,14610,14610,14610,14610,0
|
|
20240603,164100,782370710,14610,14610,14610,14610,0
|
|
20240603,164000,782370710,14610,14610,14610,14610,0
|
|
20240603,163900,782370710,14610,14610,14610,14610,0
|
|
20240603,163800,782370710,14610,14610,14610,14610,0
|
|
20240603,163700,782370710,14610,14610,14610,14610,0
|
|
20240603,163600,782370710,14610,14610,14610,14610,870
|
|
20240603,163500,782370710,14610,14610,14610,14610,0
|
|
20240603,163400,782370710,14610,14610,14610,14610,0
|
|
20240603,163300,782370710,14610,14610,14610,14610,0
|
|
20240603,163200,782370710,14610,14610,14610,14610,0
|
|
20240603,163100,782370710,14610,14610,14610,14610,0
|
|
20240603,163000,782370710,14610,14610,14610,14610,0
|
|
20240603,162900,782370710,14610,14610,14610,14610,0
|
|
20240603,162800,782370710,14610,14610,14610,14610,0
|
|
20240603,162700,782370710,14610,14610,14610,14610,0
|
|
20240603,162600,782370710,14610,14610,14610,14610,0
|
|
20240603,162500,782370710,14610,14610,14610,14610,0
|
|
20240603,162400,782370710,14610,14610,14610,14610,0
|
|
20240603,162300,782370710,14610,14610,14610,14610,0
|
|
20240603,162200,782370710,14610,14610,14610,14610,0
|
|
20240603,162100,782370710,14610,14610,14610,14610,0
|
|
20240603,162000,782370710,14610,14610,14610,14610,0
|
|
20240603,161900,782370710,14610,14610,14610,14610,0
|
|
20240603,161800,782370710,14610,14610,14610,14610,0
|
|
20240603,161700,782370710,14610,14610,14610,14610,0
|
|
20240603,161600,782370710,14610,14610,14610,14610,0
|
|
20240603,161500,782370710,14610,14610,14610,14610,0
|
|
20240603,161400,782370710,14610,14610,14610,14610,0
|
|
20240603,161300,782370710,14610,14610,14610,14610,0
|
|
20240603,161200,782370710,14610,14610,14610,14610,0
|
|
20240603,161100,782370710,14610,14610,14610,14610,0
|
|
20240603,161000,782370710,14610,14610,14610,14610,0
|
|
20240603,160900,782370710,14610,14610,14610,14610,0
|
|
20240603,160800,782370710,14610,14610,14610,14610,0
|
|
20240603,160700,782370710,14610,14610,14610,14610,0
|
|
20240603,160600,782370710,14610,14610,14610,14610,870
|
|
20240603,160500,782370710,14610,14610,14610,14610,0
|
|
20240603,160400,782370710,14610,14610,14610,14610,0
|
|
20240603,160300,782370710,14610,14610,14610,14610,0
|
|
20240603,160200,782370710,14610,14610,14610,14610,0
|
|
20240603,160100,782370710,14610,14610,14610,14610,0
|
|
20240603,160000,782370710,14610,14610,14610,14610,0
|
|
20240603,155900,782370710,14610,14610,14610,14610,0
|
|
20240603,155800,782370710,14610,14610,14610,14610,0
|
|
20240603,155700,782370710,14610,14610,14610,14610,0
|
|
20240603,155600,782370710,14610,14610,14610,14610,0
|
|
20240603,155500,782370710,14610,14610,14610,14610,0
|
|
20240603,155400,782370710,14610,14610,14610,14610,0
|
|
20240603,155300,782370710,14610,14610,14610,14610,0
|
|
20240603,155200,782370710,14610,14610,14610,14610,0
|
|
20240603,155100,782370710,14610,14610,14610,14610,0
|
|
20240603,155000,782370710,14610,14610,14610,14610,0
|
|
20240603,154900,782370710,14610,14610,14610,14610,0
|
|
20240603,154800,782370710,14610,14610,14610,14610,0
|
|
20240603,154700,782370710,14610,14610,14610,14610,0
|
|
20240603,154600,782370710,14610,14610,14610,14610,0
|
|
20240603,154500,782370710,14610,14610,14610,14610,0
|
|
20240603,154400,782370710,14610,14610,14610,14610,0
|
|
20240603,154300,782370710,14610,14610,14610,14610,0
|
|
20240603,154200,782370710,14610,14610,14610,14610,0
|
|
20240603,154100,782370710,14610,14610,14610,14610,0
|
|
20240603,154000,782370710,14610,14610,14610,14610,0
|
|
20240603,153900,782370710,14610,14610,14610,14610,0
|
|
20240603,153800,782370710,14610,14610,14610,14610,0
|
|
20240603,153700,782370710,14610,14610,14610,14610,0
|
|
20240603,153600,782370710,14610,14610,14610,14610,870
|
|
20240603,153500,782370710,14610,14610,14610,14610,0
|
|
20240603,153400,782370710,14610,14610,14610,14610,0
|
|
20240603,153300,782370710,14610,14610,14610,14610,0
|
|
20240603,153200,782370710,14610,14610,14610,14610,0
|
|
20240603,153100,782370710,14610,14610,14610,14610,0
|
|
20240603,153000,782370710,14610,14610,14610,14610,870
|
|
20240603,152900,769660010,14740,14740,14740,14740,0
|
|
20240603,152800,769660010,14740,14740,14740,14740,0
|
|
20240603,152700,769660010,14740,14740,14740,14740,0
|
|
20240603,152600,769660010,14740,14740,14740,14740,0
|
|
20240603,152500,769660010,14740,14740,14740,14740,0
|
|
20240603,152400,769660010,14740,14740,14740,14740,0
|
|
20240603,152300,769660010,14740,14740,14740,14740,0
|
|
20240603,152200,769660010,14740,14740,14740,14740,0
|
|
20240603,152100,769660010,14740,14740,14740,14740,0
|
|
20240603,152000,769660010,14740,14740,14740,14740,0
|
|
20240603,151900,769660010,14740,14670,14740,14570,1606
|
|
20240603,151800,746103010,14670,14590,14670,14590,111
|
|
20240603,151700,744482640,14570,14630,14630,14570,7
|
|
20240603,151600,744380590,14550,14550,14550,14550,100
|
|
20240603,151500,742925590,14550,14600,14650,14550,934
|
|
20240603,151400,729316830,14600,14630,14630,14600,322
|
|
20240603,151300,724613390,14650,14660,14660,14650,7
|
|
20240603,151200,724510780,14660,14660,14660,14660,0
|
|
20240603,151100,724510780,14660,14660,14660,14660,1
|
|
20240603,151000,724496120,14660,14640,14660,14640,115
|
|
20240603,150900,722810360,14670,14650,14670,14650,2
|
|
20240603,150800,722781040,14640,14640,14640,14640,1
|
|
20240603,150700,722766400,14670,14640,14670,14640,2
|
|
20240603,150600,722737090,14670,14670,14670,14630,5
|
|
20240603,150500,722663820,14630,14630,14630,14630,34
|
|
20240603,150400,722166400,14630,14670,14670,14630,21
|
|
20240603,150300,721859130,14630,14630,14630,14630,0
|
|
20240603,150200,721859130,14630,14630,14630,14630,67
|
|
20240603,150100,720878920,14630,14630,14630,14630,215
|
|
20240603,150000,717733470,14630,14670,14670,14630,135
|
|
20240603,145900,715754270,14660,14660,14660,14660,1
|
|
20240603,145800,715739610,14670,14670,14670,14670,1
|
|
20240603,145700,715724940,14680,14680,14680,14680,0
|
|
20240603,145600,715724940,14680,14640,14680,14630,126
|
|
20240603,145500,713881260,14680,14680,14680,14680,9
|
|
20240603,145400,713749140,14680,14640,14680,14640,206
|
|
20240603,145300,710729180,14640,14640,14640,14640,6
|
|
20240603,145200,710641340,14640,14630,14640,14630,133
|
|
20240603,145100,708695250,14630,14630,14630,14630,2
|
|
20240603,145000,708665990,14630,14630,14630,14630,1
|
|
20240603,144900,708651360,14640,14620,14640,14620,40
|
|
20240603,144800,708066020,14620,14620,14620,14620,20
|
|
20240603,144700,707773620,14630,14630,14630,14620,22
|
|
20240603,144600,707451770,14630,14630,14630,14630,9
|
|
20240603,144500,707320100,14630,14630,14630,14630,1
|
|
20240603,144400,707305470,14620,14620,14620,14620,77
|
|
20240603,144300,706179730,14620,14620,14620,14620,1
|
|
20240603,144200,706165110,14620,14620,14620,14620,348
|
|
20240603,144100,701077350,14610,14610,14610,14610,10
|
|
20240603,144000,700931250,14610,14610,14610,14610,4
|
|
20240603,143900,700872810,14620,14620,14620,14620,0
|
|
20240603,143800,700872810,14620,14620,14620,14620,1
|
|
20240603,143700,700858190,14620,14620,14620,14620,20
|
|
20240603,143600,700565790,14620,14610,14620,14610,14
|
|
20240603,143500,700361220,14590,14590,14590,14590,21
|
|
20240603,143400,700054830,14590,14570,14590,14570,19
|
|
20240603,143300,699777760,14570,14570,14570,14570,121
|
|
20240603,143200,698014790,14600,14600,14600,14600,9
|
|
20240603,143100,697883390,14600,14590,14600,14570,228
|
|
20240603,143000,694557330,14590,14600,14600,14590,69
|
|
20240603,142900,693550600,14600,14620,14620,14600,110
|
|
20240603,142800,691944230,14620,14620,14620,14620,0
|
|
20240603,142700,691944230,14620,14620,14620,14620,1
|
|
20240603,142600,691929610,14600,14600,14600,14600,1
|
|
20240603,142500,691915010,14620,14620,14620,14620,1
|
|
20240603,142400,691900390,14600,14610,14610,14600,100
|
|
20240603,142300,690440090,14610,14610,14610,14600,251
|
|
20240603,142200,686775210,14600,14610,14610,14600,76
|
|
20240603,142100,685664930,14610,14610,14610,14610,27
|
|
20240603,142000,685270460,14640,14640,14640,14640,1
|
|
20240603,141900,685255820,14640,14640,14640,14640,0
|
|
20240603,141800,685255820,14640,14640,14640,14640,1
|
|
20240603,141700,685241180,14590,14610,14610,14590,448
|
|
20240603,141600,678700710,14640,14640,14640,14640,1
|
|
20240603,141500,678686070,14600,14600,14600,14600,170
|
|
20240603,141400,676204070,14600,14630,14630,14600,228
|
|
20240603,141300,672869620,14630,14640,14640,14630,19
|
|
20240603,141200,672591640,14660,14660,14660,14660,1
|
|
20240603,141100,672576980,14640,14650,14660,14640,73
|
|
20240603,141000,671508030,14650,14650,14650,14650,12
|
|
20240603,140900,671332230,14650,14650,14650,14650,22
|
|
20240603,140800,671009930,14650,14660,14660,14650,40
|
|
20240603,140700,670423840,14660,14660,14660,14660,40
|
|
20240603,140600,669837440,14660,14680,14680,14660,35
|
|
20240603,140500,669323660,14680,14680,14680,14680,1
|
|
20240603,140400,669308980,14650,14660,14660,14650,200
|
|
20240603,140300,666378930,14660,14680,14680,14660,34
|
|
20240603,140200,665880470,14670,14670,14670,14670,1
|
|
20240603,140100,665865800,14680,14660,14680,14660,6
|
|
20240603,140000,665777820,14660,14660,14660,14660,6
|
|
20240603,135900,665689860,14680,14670,14680,14670,6
|
|
20240603,135800,665601830,14670,14670,14670,14670,1
|
|
20240603,135700,665587160,14670,14670,14670,14670,103
|
|
20240603,135600,664076150,14630,14630,14630,14630,8
|
|
20240603,135500,663959110,14550,14620,14640,14550,2734
|
|
20240603,135400,624061390,14700,14630,14700,14610,652
|
|
20240603,135300,614526490,14640,14650,14650,14640,500
|
|
20240603,135200,607204570,14650,14670,14740,14650,304
|
|
20240603,135100,602748790,14660,14660,14660,14660,20
|
|
20240603,135000,602455590,14670,14670,14670,14660,377
|
|
20240603,134900,596926420,14670,14710,14710,14670,250
|
|
20240603,134800,593257900,14750,14750,14750,14750,1
|
|
20240603,134700,593243150,14750,14750,14750,14750,1
|
|
20240603,134600,593228400,14750,14750,14750,14750,0
|
|
20240603,134500,593228400,14750,14750,14750,14750,1
|
|
20240603,134400,593213650,14680,14720,14720,14680,250
|
|
20240603,134300,589541220,14750,14750,14750,14750,1
|
|
20240603,134200,589526470,14750,14750,14750,14750,0
|
|
20240603,134100,589526470,14750,14710,14750,14710,75
|
|
20240603,134000,588423180,14710,14710,14710,14710,199
|
|
20240603,133900,585495890,14720,14750,14750,14720,104
|
|
20240603,133800,583964850,14750,14750,14750,14750,0
|
|
20240603,133700,583964850,14750,14750,14750,14750,1
|
|
20240603,133600,583950100,14750,14760,14760,14750,2
|
|
20240603,133500,583920590,14760,14760,14760,14760,0
|
|
20240603,133400,583920590,14760,14760,14760,14760,1
|
|
20240603,133300,583905830,14700,14680,14700,14680,593
|
|
20240603,133200,575193320,14690,14690,14690,14690,105
|
|
20240603,133100,573650870,14680,14680,14680,14680,27
|
|
20240603,133000,573254510,14690,14690,14690,14690,4
|
|
20240603,132900,573195750,14690,14690,14690,14690,68
|
|
20240603,132800,572196830,14700,14700,14700,14700,4
|
|
20240603,132700,572138030,14700,14700,14700,14700,0
|
|
20240603,132600,572138030,14700,14700,14700,14700,3
|
|
20240603,132500,572093930,14700,14700,14700,14700,6
|
|
20240603,132400,572005730,14690,14700,14700,14690,218
|
|
20240603,132300,568801880,14700,14740,14740,14700,17
|
|
20240603,132200,568551920,14750,14750,14750,14750,0
|
|
20240603,132100,568551920,14750,14750,14750,14750,1
|
|
20240603,132000,568537170,14760,14760,14760,14760,0
|
|
20240603,131900,568537170,14760,14760,14760,14760,1
|
|
20240603,131800,568522410,14760,14760,14760,14760,0
|
|
20240603,131700,568522410,14760,14730,14760,14700,1501
|
|
20240603,131600,546449200,14730,14730,14730,14730,63
|
|
20240603,131500,545521210,14730,14730,14730,14730,1
|
|
20240603,131400,545506480,14730,14730,14730,14730,144
|
|
20240603,131300,543385360,14740,14740,14740,14740,0
|
|
20240603,131200,543385360,14740,14760,14760,14740,20
|
|
20240603,131100,543090540,14760,14760,14760,14740,131
|
|
20240603,131000,541158150,14770,14780,14780,14770,2
|
|
20240603,130900,541128600,14780,14780,14780,14780,0
|
|
20240603,130800,541128600,14780,14780,14780,14780,1
|
|
20240603,130700,541113820,14760,14760,14760,14760,0
|
|
20240603,130600,541113820,14760,14780,14780,14760,3
|
|
20240603,130500,541069510,14780,14780,14780,14780,0
|
|
20240603,130400,541069510,14780,14770,14780,14770,21
|
|
20240603,130300,540759330,14770,14790,14790,14770,3
|
|
20240603,130200,540714980,14790,14790,14790,14790,1
|
|
20240603,130100,540700190,14790,14790,14790,14790,2
|
|
20240603,130000,540670610,14760,14770,14770,14760,70
|
|
20240603,125900,539637130,14790,14780,14790,14780,5
|
|
20240603,125800,539563190,14780,14770,14780,14770,16
|
|
20240603,125700,539326810,14790,14790,14790,14790,2
|
|
20240603,125600,539297230,14790,14790,14790,14790,0
|
|
20240603,125500,539297230,14790,14760,14790,14760,10
|
|
20240603,125400,539149600,14760,14760,14760,14760,61
|
|
20240603,125300,538249240,14790,14790,14790,14790,1
|
|
20240603,125200,538234450,14760,14790,14790,14760,13
|
|
20240603,125100,538042520,14770,14770,14770,14770,100
|
|
20240603,125000,536565520,14770,14790,14790,14770,23
|
|
20240603,124900,536225790,14790,14790,14790,14790,2
|
|
20240603,124800,536196210,14790,14790,14790,14790,1
|
|
20240603,124700,536181420,14790,14800,14800,14790,68
|
|
20240603,124600,535175340,14820,14820,14820,14820,1
|
|
20240603,124500,535160520,14820,14820,14820,14820,0
|
|
20240603,124400,535160520,14820,14820,14820,14820,3
|
|
20240603,124300,535116060,14820,14820,14820,14820,0
|
|
20240603,124200,535116060,14820,14820,14820,14820,1
|
|
20240603,124100,535101240,14800,14800,14800,14800,306
|
|
20240603,124000,530572440,14770,14770,14770,14770,158
|
|
20240603,123900,528238780,14770,14810,14810,14770,71
|
|
20240603,123800,527189320,14810,14810,14810,14810,30
|
|
20240603,123700,526745020,14830,14810,14830,14810,14
|
|
20240603,123600,526537660,14820,14820,14820,14820,2
|
|
20240603,123500,526508020,14830,14830,14830,14830,3
|
|
20240603,123400,526463530,14830,14830,14830,14830,12
|
|
20240603,123300,526285570,14830,14830,14830,14830,1
|
|
20240603,123200,526270740,14820,14820,14820,14820,1
|
|
20240603,123100,526255920,14830,14830,14830,14830,14
|
|
20240603,123000,526048300,14830,14810,14830,14810,351
|
|
20240603,122900,520843250,14810,14810,14810,14810,0
|
|
20240603,122800,520843250,14810,14810,14810,14810,61
|
|
20240603,122700,519939840,14810,14810,14810,14810,1
|
|
20240603,122600,519925030,14810,14810,14810,14810,1
|
|
20240603,122500,519910220,14810,14810,14810,14810,0
|
|
20240603,122400,519910220,14810,14810,14810,14800,4
|
|
20240603,122300,519850990,14820,14820,14820,14820,22
|
|
20240603,122200,519524950,14820,14800,14820,14800,22
|
|
20240603,122100,519199330,14820,14820,14820,14820,0
|
|
20240603,122000,519199330,14820,14820,14820,14820,1
|
|
20240603,121900,519184510,14790,14820,14820,14790,2
|
|
20240603,121800,519154900,14780,14780,14780,14780,2
|
|
20240603,121700,519125340,14790,14790,14790,14790,1
|
|
20240603,121600,519110550,14760,14770,14770,14760,148
|
|
20240603,121500,516924600,14770,14780,14780,14770,16
|
|
20240603,121400,516688220,14770,14770,14770,14770,1
|
|
20240603,121300,516673450,14790,14750,14790,14750,27
|
|
20240603,121200,516275160,14770,14780,14780,14770,65
|
|
20240603,121100,515314780,14800,14800,14800,14800,1
|
|
20240603,121000,515299980,14780,14780,14780,14780,0
|
|
20240603,120900,515299980,14780,14730,14780,14730,2
|
|
20240603,120800,515270470,14790,14790,14790,14790,1
|
|
20240603,120700,515255680,14690,14690,14690,14690,0
|
|
20240603,120600,515255680,14690,14810,14810,14690,10
|
|
20240603,120500,515108640,14690,14690,14690,14690,1
|
|
20240603,120400,515093950,14830,14830,14830,14830,1
|
|
20240603,120300,515079120,14650,14820,14820,14650,2231
|
|
20240603,120200,482215960,14860,14860,14860,14860,1
|
|
20240603,120100,482201100,14840,14840,14840,14840,1
|
|
20240603,120000,482186260,14860,14860,14860,14860,1
|
|
20240603,115900,482171400,14830,14830,14830,14830,9
|
|
20240603,115800,482037930,14860,14830,14860,14830,7
|
|
20240603,115700,481933940,14860,14820,14860,14820,2
|
|
20240603,115600,481904260,14800,14800,14800,14800,1
|
|
20240603,115500,481889460,14800,14800,14800,14800,1
|
|
20240603,115400,481874660,14780,14780,14780,14780,0
|
|
20240603,115300,481874660,14780,14800,14800,14780,141
|
|
20240603,115200,479790380,14800,14800,14800,14800,1
|
|
20240603,115100,479775580,14790,14790,14790,14790,2
|
|
20240603,115000,479746000,14780,14790,14790,14780,137
|
|
20240603,114900,477721120,14800,14810,14820,14800,8
|
|
20240603,114800,477602690,14810,14810,14810,14810,0
|
|
20240603,114700,477602690,14810,14810,14810,14810,2
|
|
20240603,114600,477573070,14810,14810,14810,14810,0
|
|
20240603,114500,477573070,14810,14810,14810,14810,1
|
|
20240603,114400,477558260,14780,14810,14810,14780,101
|
|
20240603,114300,476065450,14810,14810,14810,14810,0
|
|
20240603,114200,476065450,14810,14810,14810,14810,2
|
|
20240603,114100,476035830,14790,14790,14790,14790,1
|
|
20240603,114000,476021040,14820,14820,14820,14820,1
|
|
20240603,113900,476006220,14820,14820,14820,14820,0
|
|
20240603,113800,476006220,14820,14780,14820,14770,232
|
|
20240603,113700,472577390,14790,14790,14820,14790,402
|
|
20240603,113600,466631780,14810,14810,14810,14790,266
|
|
20240603,113500,462696050,14810,14810,14810,14810,7
|
|
20240603,113400,462592380,14820,14810,14820,14810,53
|
|
20240603,113300,461807440,14820,14840,14840,14820,29
|
|
20240603,113200,461377590,14810,14810,14810,14810,0
|
|
20240603,113100,461377590,14810,14850,14850,14810,192
|
|
20240603,113000,458533110,14820,14850,14850,14820,102
|
|
20240603,112900,457018460,14850,14850,14850,14850,1
|
|
20240603,112800,457003610,14810,14820,14820,14810,21
|
|
20240603,112700,456692590,14850,14850,14850,14850,1
|
|
20240603,112600,456677740,14810,14820,14820,14810,300
|
|
20240603,112500,452233620,14870,14870,14870,14870,1
|
|
20240603,112400,452218750,14880,14880,14880,14880,0
|
|
20240603,112300,452218750,14880,14840,14880,14820,75
|
|
20240603,112200,451107130,14880,14880,14880,14880,1
|
|
20240603,112100,451092250,14840,14840,14840,14840,720
|
|
20240603,112000,440407450,14840,14900,14900,14840,171
|
|
20240603,111900,437869750,14840,14900,14900,14840,83
|
|
20240603,111800,436637550,14900,14850,14900,14850,10
|
|
20240603,111700,436489000,14850,14860,14860,14850,58
|
|
20240603,111600,435627140,14900,14870,14900,14870,2
|
|
20240603,111500,435597370,14880,14880,14880,14880,1
|
|
20240603,111400,435582490,14910,14910,14910,14910,1
|
|
20240603,111300,435567580,14920,14920,14920,14920,1
|
|
20240603,111200,435552660,14920,14870,14920,14870,28
|
|
20240603,111100,435135000,14870,14960,14960,14870,149
|
|
20240603,111000,432916150,14960,14960,14960,14960,21
|
|
20240603,110900,432601990,14890,14970,14970,14890,79
|
|
20240603,110800,431425580,14970,14970,14970,14970,1
|
|
20240603,110700,431410610,14970,14970,14970,14970,1
|
|
20240603,110600,431395640,14970,14970,14970,14970,0
|
|
20240603,110500,431395640,14970,14880,14970,14880,11
|
|
20240603,110400,431231690,14910,14910,14910,14910,1
|
|
20240603,110300,431216780,14990,14890,15000,14890,34
|
|
20240603,110200,430709480,14860,14890,14890,14860,19
|
|
20240603,110100,430426870,14890,14880,14890,14880,203
|
|
20240603,110000,427406200,14820,14890,14890,14820,201
|
|
20240603,105900,424427310,14850,14850,14850,14850,0
|
|
20240603,105800,424427310,14850,14850,14850,14850,57
|
|
20240603,105700,423580860,14830,14850,14850,14820,180
|
|
20240603,105600,420910630,14880,14830,14880,14820,195
|
|
20240603,105500,418017960,14860,14860,14860,14860,53
|
|
20240603,105400,417230380,14860,14860,14860,14860,201
|
|
20240603,105300,414243520,14860,14860,14860,14860,0
|
|
20240603,105200,414243520,14860,14800,14860,14800,101
|
|
20240603,105100,412748660,14800,14810,14810,14800,220
|
|
20240603,105000,409490900,14860,14810,14860,14810,12
|
|
20240603,104900,409313130,14810,14860,14860,14810,64
|
|
20240603,104800,408365240,14800,14860,14860,14800,403
|
|
20240603,104700,402393710,14890,14890,14890,14890,1
|
|
20240603,104600,402378820,14870,14880,14880,14870,8
|
|
20240603,104500,402259850,14890,14890,14890,14890,1
|
|
20240603,104400,402244960,14880,14890,14890,14880,89
|
|
20240603,104300,400920540,14890,14890,14890,14890,2
|
|
20240603,104200,400890760,14880,14880,14880,14880,26
|
|
20240603,104100,400503880,14890,14880,14890,14870,20
|
|
20240603,104000,400206390,14890,14890,14890,14890,16
|
|
20240603,103900,399968150,14890,14890,14890,14890,8
|
|
20240603,103800,399849030,14890,14890,14890,14890,14
|
|
20240603,103700,399640570,14870,14870,14870,14870,77
|
|
20240603,103600,398495580,14880,14850,14880,14850,422
|
|
20240603,103500,392216820,14880,14880,14880,14880,175
|
|
20240603,103400,389612820,14900,14960,14960,14900,338
|
|
20240603,103300,384574500,14960,14960,14960,14930,138
|
|
20240603,103200,382510540,14960,14960,14960,14960,1
|
|
20240603,103100,382495580,14960,14960,14960,14960,0
|
|
20240603,103000,382495580,14960,14960,14960,14960,1
|
|
20240603,102900,382480620,14920,14920,14930,14920,118
|
|
20240603,102800,380720050,14930,14950,14950,14930,365
|
|
20240603,102700,375270030,14960,14960,14960,14960,1
|
|
20240603,102600,375255070,14940,14940,14940,14940,53
|
|
20240603,102500,374463250,14960,14960,14960,14960,1
|
|
20240603,102400,374448290,14950,14950,14950,14950,6
|
|
20240603,102300,374358590,14950,14970,14970,14950,49
|
|
20240603,102200,373625670,14970,14970,14970,14970,14
|
|
20240603,102100,373416090,14980,14980,14980,14980,9
|
|
20240603,102000,373281270,14990,14990,14990,14990,1
|
|
20240603,101900,373266280,14990,14940,14990,14940,11
|
|
20240603,101800,373101540,14930,14930,14930,14930,1060
|
|
20240603,101700,357275740,14990,14930,14990,14930,51
|
|
20240603,101600,356514250,14930,14990,14990,14930,4
|
|
20240603,101500,356454350,14920,14930,14930,14920,40
|
|
20240603,101400,355857540,14990,14930,14990,14930,113
|
|
20240603,101300,354170170,15000,15000,15000,15000,2
|
|
20240603,101200,354140170,15000,15000,15000,15000,11
|
|
20240603,101100,353975170,14920,15000,15000,14920,1528
|
|
20240603,101000,331159310,15000,15000,15000,15000,45
|
|
20240603,100900,330484310,15000,15000,15000,14990,155
|
|
20240603,100800,328159690,15010,15010,15010,15010,1
|
|
20240603,100700,328144680,15020,15020,15020,15020,0
|
|
20240603,100600,328144680,15020,14990,15020,14980,102
|
|
20240603,100500,326616290,14990,15040,15090,14980,831
|
|
20240603,100400,314158610,15040,15050,15050,15040,50
|
|
20240603,100300,313406160,15090,15090,15090,15090,3
|
|
20240603,100200,313360890,15090,15090,15090,15090,15
|
|
20240603,100100,313134540,15090,15090,15090,15090,4
|
|
20240603,100000,313074180,15090,15090,15090,15090,1
|
|
20240603,095900,313059090,15100,15100,15100,15100,1
|
|
20240603,095800,313043990,15000,15000,15000,15000,30
|
|
20240603,095700,312593990,15000,15110,15110,15000,301
|
|
20240603,095600,308072870,15030,15070,15070,15030,173
|
|
20240603,095500,305470580,15090,15100,15110,15090,35
|
|
20240603,095400,304942190,15110,15110,15110,15110,2
|
|
20240603,095300,304911970,15110,15110,15110,15110,0
|
|
20240603,095200,304911970,15110,15110,15150,15110,455
|
|
20240603,095100,298036880,15110,15120,15120,15110,51
|
|
20240603,095000,297265770,15150,15130,15150,15110,371
|
|
20240603,094900,291650900,15150,15150,15150,15150,0
|
|
20240603,094800,291650900,15150,15110,15150,15100,194
|
|
20240603,094700,288720750,15110,15130,15130,15110,101
|
|
20240603,094600,287193780,15200,15200,15200,15120,200
|
|
20240603,094500,284156940,15150,15140,15170,15140,291
|
|
20240603,094400,279746310,15140,15120,15140,15110,70
|
|
20240603,094300,278687530,15120,15140,15140,15120,31
|
|
20240603,094200,278218790,15140,15130,15140,15130,102
|
|
20240603,094100,276675510,15130,15120,15140,15120,51
|
|
20240603,094000,275903890,15120,15120,15120,15110,28
|
|
20240603,093900,275480780,15110,15110,15120,15110,482
|
|
20240603,093800,268193110,15110,15100,15120,15090,571
|
|
20240603,093700,259562270,15100,15150,15150,15100,881
|
|
20240603,093600,246234080,15150,15000,15320,15000,3233
|
|
20240603,093500,197071130,15000,15150,15150,15000,1350
|
|
20240603,093400,176796500,15000,14870,15340,14870,4268
|
|
20240603,093300,112167070,14870,14880,14880,14870,259
|
|
20240603,093200,108315050,14880,14890,14890,14880,103
|
|
20240603,093100,106782260,14890,14880,14890,14880,163
|
|
20240603,093000,104356480,14880,14890,14900,14880,231
|
|
20240603,092900,100916610,14790,14790,14790,14790,15
|
|
20240603,092800,100694760,14940,14720,15100,14720,2708
|
|
20240603,092700,60281280,14670,14700,14700,14670,83
|
|
20240603,092600,59062920,14730,14730,14730,14730,16
|
|
20240603,092500,58827240,14730,14730,14730,14730,7
|
|
20240603,092400,58724130,14730,14700,14730,14700,51
|
|
20240603,092300,57973860,14660,14660,14660,14660,340
|
|
20240603,092200,52989460,14640,14640,14640,14640,38
|
|
20240603,092100,52433140,14640,14640,14640,14640,1
|
|
20240603,092000,52418500,14630,14630,14630,14630,0
|
|
20240603,091900,52418500,14630,14630,14630,14630,18
|
|
20240603,091800,52155160,14570,14570,14570,14570,111
|
|
20240603,091700,50537890,14560,14620,14620,14560,257
|
|
20240603,091600,46795260,14560,14560,14560,14560,65
|
|
20240603,091500,45848860,14560,14640,14640,14560,32
|
|
20240603,091400,45382790,14550,14550,14550,14550,1
|
|
20240603,091300,45368240,14650,14550,14650,14550,122
|
|
20240603,091200,43592240,14560,14610,14610,14560,414
|
|
20240603,091100,37553510,14600,14600,14600,14600,0
|
|
20240603,091000,37553510,14600,14600,14600,14600,100
|
|
20240603,090900,36093510,14670,14670,14670,14670,1
|
|
20240603,090800,36078840,14590,14590,14590,14590,10
|
|
20240603,090700,35932940,14580,14690,14690,14580,201
|
|
20240603,090600,33002250,14580,14580,14580,14580,18
|
|
20240603,090500,32739810,14730,14610,14740,14610,111
|
|
20240603,090400,31116570,14550,14550,14550,14510,1056
|
|
20240603,090300,15792350,14560,14560,14560,14560,173
|
|
20240603,090200,13273470,14560,14560,14560,14560,1
|
|
20240603,090100,13258910,14560,14590,14590,14540,207
|
|
20240603,090000,10244930,14600,14610,14610,14570,703
|