718 lines
35 KiB
CSV
718 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,205500,3550212455,3660,3660,3660,3660,6957
|
|
20240604,205400,3550212455,3660,3660,3660,3660,0
|
|
20240604,205300,3550212455,3660,3660,3660,3660,0
|
|
20240604,205200,3550212455,3660,3660,3660,3660,0
|
|
20240604,205100,3550212455,3660,3660,3660,3660,0
|
|
20240604,205000,3550212455,3660,3660,3660,3660,0
|
|
20240604,204900,3550212455,3660,3660,3660,3660,0
|
|
20240604,204800,3550212455,3660,3660,3660,3660,0
|
|
20240604,204700,3550212455,3660,3660,3660,3660,0
|
|
20240604,204600,3550212455,3660,3660,3660,3660,0
|
|
20240604,204500,3550212455,3660,3660,3660,3660,0
|
|
20240604,204400,3550212455,3660,3660,3660,3660,0
|
|
20240604,204300,3550212455,3660,3660,3660,3660,0
|
|
20240604,204200,3550212455,3660,3660,3660,3660,0
|
|
20240604,204100,3550212455,3660,3660,3660,3660,0
|
|
20240604,204000,3550212455,3660,3660,3660,3660,0
|
|
20240604,203900,3550212455,3660,3660,3660,3660,0
|
|
20240604,203800,3550212455,3660,3660,3660,3660,0
|
|
20240604,203700,3550212455,3660,3660,3660,3660,0
|
|
20240604,203600,3550212455,3660,3660,3660,3660,0
|
|
20240604,203500,3550212455,3660,3660,3660,3660,0
|
|
20240604,203400,3550212455,3660,3660,3660,3660,0
|
|
20240604,203300,3550212455,3660,3660,3660,3660,0
|
|
20240604,203200,3550212455,3660,3660,3660,3660,0
|
|
20240604,203100,3550212455,3660,3660,3660,3660,0
|
|
20240604,203000,3550212455,3660,3660,3660,3660,0
|
|
20240604,202900,3550212455,3660,3660,3660,3660,0
|
|
20240604,202800,3550212455,3660,3660,3660,3660,0
|
|
20240604,202700,3550212455,3660,3660,3660,3660,0
|
|
20240604,202600,3550212455,3660,3660,3660,3660,0
|
|
20240604,202500,3550212455,3660,3660,3660,3660,6957
|
|
20240604,202400,3550212455,3660,3660,3660,3660,0
|
|
20240604,202300,3550212455,3660,3660,3660,3660,0
|
|
20240604,202200,3550212455,3660,3660,3660,3660,0
|
|
20240604,202100,3550212455,3660,3660,3660,3660,0
|
|
20240604,202000,3550212455,3660,3660,3660,3660,0
|
|
20240604,201900,3550212455,3660,3660,3660,3660,0
|
|
20240604,201800,3550212455,3660,3660,3660,3660,0
|
|
20240604,201700,3550212455,3660,3660,3660,3660,0
|
|
20240604,201600,3550212455,3660,3660,3660,3660,0
|
|
20240604,201500,3550212455,3660,3660,3660,3660,0
|
|
20240604,201400,3550212455,3660,3660,3660,3660,0
|
|
20240604,201300,3550212455,3660,3660,3660,3660,0
|
|
20240604,201200,3550212455,3660,3660,3660,3660,0
|
|
20240604,201100,3550212455,3660,3660,3660,3660,0
|
|
20240604,201000,3550212455,3660,3660,3660,3660,0
|
|
20240604,200900,3550212455,3660,3660,3660,3660,0
|
|
20240604,200800,3550212455,3660,3660,3660,3660,0
|
|
20240604,200700,3550212455,3660,3660,3660,3660,0
|
|
20240604,200600,3550212455,3660,3660,3660,3660,0
|
|
20240604,200500,3550212455,3660,3660,3660,3660,0
|
|
20240604,200400,3550212455,3660,3660,3660,3660,0
|
|
20240604,200300,3550212455,3660,3660,3660,3660,0
|
|
20240604,200200,3550212455,3660,3660,3660,3660,0
|
|
20240604,200100,3550212455,3660,3660,3660,3660,0
|
|
20240604,200000,3550212455,3660,3660,3660,3660,0
|
|
20240604,195900,3550212455,3660,3660,3660,3660,0
|
|
20240604,195800,3550212455,3660,3660,3660,3660,0
|
|
20240604,195700,3550212455,3660,3660,3660,3660,0
|
|
20240604,195600,3550212455,3660,3660,3660,3660,0
|
|
20240604,195500,3550212455,3660,3660,3660,3660,6957
|
|
20240604,195400,3550212455,3660,3660,3660,3660,0
|
|
20240604,195300,3550212455,3660,3660,3660,3660,0
|
|
20240604,195200,3550212455,3660,3660,3660,3660,0
|
|
20240604,195100,3550212455,3660,3660,3660,3660,0
|
|
20240604,195000,3550212455,3660,3660,3660,3660,0
|
|
20240604,194900,3550212455,3660,3660,3660,3660,0
|
|
20240604,194800,3550212455,3660,3660,3660,3660,0
|
|
20240604,194700,3550212455,3660,3660,3660,3660,0
|
|
20240604,194600,3550212455,3660,3660,3660,3660,0
|
|
20240604,194500,3550212455,3660,3660,3660,3660,0
|
|
20240604,194400,3550212455,3660,3660,3660,3660,0
|
|
20240604,194300,3550212455,3660,3660,3660,3660,0
|
|
20240604,194200,3550212455,3660,3660,3660,3660,0
|
|
20240604,194100,3550212455,3660,3660,3660,3660,0
|
|
20240604,194000,3550212455,3660,3660,3660,3660,0
|
|
20240604,193900,3550212455,3660,3660,3660,3660,0
|
|
20240604,193800,3550212455,3660,3660,3660,3660,0
|
|
20240604,193700,3550212455,3660,3660,3660,3660,0
|
|
20240604,193600,3550212455,3660,3660,3660,3660,0
|
|
20240604,193500,3550212455,3660,3660,3660,3660,0
|
|
20240604,193400,3550212455,3660,3660,3660,3660,0
|
|
20240604,193300,3550212455,3660,3660,3660,3660,0
|
|
20240604,193200,3550212455,3660,3660,3660,3660,0
|
|
20240604,193100,3550212455,3660,3660,3660,3660,0
|
|
20240604,193000,3550212455,3660,3660,3660,3660,0
|
|
20240604,192900,3550212455,3660,3660,3660,3660,0
|
|
20240604,192800,3550212455,3660,3660,3660,3660,0
|
|
20240604,192700,3550212455,3660,3660,3660,3660,0
|
|
20240604,192600,3550212455,3660,3660,3660,3660,0
|
|
20240604,192500,3550212455,3660,3660,3660,3660,6957
|
|
20240604,192400,3550212455,3660,3660,3660,3660,0
|
|
20240604,192300,3550212455,3660,3660,3660,3660,0
|
|
20240604,192200,3550212455,3660,3660,3660,3660,0
|
|
20240604,192100,3550212455,3660,3660,3660,3660,0
|
|
20240604,192000,3550212455,3660,3660,3660,3660,0
|
|
20240604,191900,3550212455,3660,3660,3660,3660,0
|
|
20240604,191800,3550212455,3660,3660,3660,3660,0
|
|
20240604,191700,3550212455,3660,3660,3660,3660,0
|
|
20240604,191600,3550212455,3660,3660,3660,3660,0
|
|
20240604,191500,3550212455,3660,3660,3660,3660,0
|
|
20240604,191400,3550212455,3660,3660,3660,3660,0
|
|
20240604,191300,3550212455,3660,3660,3660,3660,0
|
|
20240604,191200,3550212455,3660,3660,3660,3660,0
|
|
20240604,191100,3550212455,3660,3660,3660,3660,0
|
|
20240604,191000,3550212455,3660,3660,3660,3660,0
|
|
20240604,190900,3550212455,3660,3660,3660,3660,0
|
|
20240604,190800,3550212455,3660,3660,3660,3660,0
|
|
20240604,190700,3550212455,3660,3660,3660,3660,0
|
|
20240604,190600,3550212455,3660,3660,3660,3660,0
|
|
20240604,190500,3550212455,3660,3660,3660,3660,0
|
|
20240604,190400,3550212455,3660,3660,3660,3660,0
|
|
20240604,190300,3550212455,3660,3660,3660,3660,0
|
|
20240604,190200,3550212455,3660,3660,3660,3660,0
|
|
20240604,190100,3550212455,3660,3660,3660,3660,0
|
|
20240604,190000,3550212455,3660,3660,3660,3660,0
|
|
20240604,185900,3550212455,3660,3660,3660,3660,0
|
|
20240604,185800,3550212455,3660,3660,3660,3660,0
|
|
20240604,185700,3550212455,3660,3660,3660,3660,0
|
|
20240604,185600,3550212455,3660,3660,3660,3660,0
|
|
20240604,185500,3550212455,3660,3660,3660,3660,6957
|
|
20240604,185400,3550212455,3660,3660,3660,3660,0
|
|
20240604,185300,3550212455,3660,3660,3660,3660,0
|
|
20240604,185200,3550212455,3660,3660,3660,3660,0
|
|
20240604,185100,3550212455,3660,3660,3660,3660,0
|
|
20240604,185000,3550212455,3660,3660,3660,3660,0
|
|
20240604,184900,3550212455,3660,3660,3660,3660,0
|
|
20240604,184800,3550212455,3660,3660,3660,3660,0
|
|
20240604,184700,3550212455,3660,3660,3660,3660,0
|
|
20240604,184600,3550212455,3660,3660,3660,3660,0
|
|
20240604,184500,3550212455,3660,3660,3660,3660,0
|
|
20240604,184400,3550212455,3660,3660,3660,3660,0
|
|
20240604,184300,3550212455,3660,3660,3660,3660,0
|
|
20240604,184200,3550212455,3660,3660,3660,3660,0
|
|
20240604,184100,3550212455,3660,3660,3660,3660,0
|
|
20240604,184000,3550212455,3660,3660,3660,3660,0
|
|
20240604,183900,3550212455,3660,3660,3660,3660,0
|
|
20240604,183800,3550212455,3660,3660,3660,3660,0
|
|
20240604,183700,3550212455,3660,3660,3660,3660,0
|
|
20240604,183600,3550212455,3660,3660,3660,3660,0
|
|
20240604,183500,3550212455,3660,3660,3660,3660,0
|
|
20240604,183400,3550212455,3660,3660,3660,3660,0
|
|
20240604,183300,3550212455,3660,3660,3660,3660,0
|
|
20240604,183200,3550212455,3660,3660,3660,3660,0
|
|
20240604,183100,3550212455,3660,3660,3660,3660,0
|
|
20240604,183000,3550212455,3660,3660,3660,3660,0
|
|
20240604,182900,3550212455,3660,3660,3660,3660,0
|
|
20240604,182800,3550212455,3660,3660,3660,3660,0
|
|
20240604,182700,3550212455,3660,3660,3660,3660,0
|
|
20240604,182600,3550212455,3660,3660,3660,3660,0
|
|
20240604,182500,3550212455,3660,3660,3660,3660,6957
|
|
20240604,182400,3550212455,3660,3660,3660,3660,0
|
|
20240604,182300,3550212455,3660,3660,3660,3660,0
|
|
20240604,182200,3550212455,3660,3660,3660,3660,0
|
|
20240604,182100,3550212455,3660,3660,3660,3660,0
|
|
20240604,182000,3550212455,3660,3660,3660,3660,0
|
|
20240604,181900,3550212455,3660,3660,3660,3660,0
|
|
20240604,181800,3550212455,3660,3660,3660,3660,0
|
|
20240604,181700,3550212455,3660,3660,3660,3660,0
|
|
20240604,181600,3550212455,3660,3660,3660,3660,0
|
|
20240604,181500,3550212455,3660,3660,3660,3660,0
|
|
20240604,181400,3550212455,3660,3660,3660,3660,0
|
|
20240604,181300,3550212455,3660,3660,3660,3660,0
|
|
20240604,181200,3550212455,3660,3660,3660,3660,0
|
|
20240604,181100,3550212455,3660,3660,3660,3660,0
|
|
20240604,181000,3550212455,3660,3660,3660,3660,0
|
|
20240604,180900,3550212455,3660,3660,3660,3660,0
|
|
20240604,180800,3550212455,3660,3660,3660,3660,0
|
|
20240604,180700,3550212455,3660,3660,3660,3660,0
|
|
20240604,180600,3550212455,3660,3660,3660,3660,0
|
|
20240604,180500,3550212455,3660,3660,3660,3660,0
|
|
20240604,180400,3550212455,3660,3660,3660,3660,0
|
|
20240604,180300,3550212455,3660,3660,3660,3660,0
|
|
20240604,180200,3550212455,3660,3660,3660,3660,0
|
|
20240604,180100,3550212455,3660,3660,3660,3660,0
|
|
20240604,180000,3550212455,3660,3660,3660,3660,0
|
|
20240604,175900,3550212455,3660,3660,3660,3660,0
|
|
20240604,175800,3550212455,3660,3660,3660,3660,0
|
|
20240604,175700,3550212455,3660,3660,3660,3660,0
|
|
20240604,175600,3550212455,3660,3660,3660,3660,0
|
|
20240604,175500,3550212455,3660,3660,3660,3660,6957
|
|
20240604,175400,3550212455,3660,3660,3660,3660,0
|
|
20240604,175300,3550212455,3660,3660,3660,3660,0
|
|
20240604,175200,3550212455,3660,3660,3660,3660,0
|
|
20240604,175100,3550212455,3660,3660,3660,3660,0
|
|
20240604,175000,3550212455,3660,3660,3660,3660,0
|
|
20240604,174900,3550212455,3660,3660,3660,3660,0
|
|
20240604,174800,3550212455,3660,3660,3660,3660,0
|
|
20240604,174700,3550212455,3660,3660,3660,3660,0
|
|
20240604,174600,3550212455,3660,3660,3660,3660,0
|
|
20240604,174500,3550212455,3660,3660,3660,3660,0
|
|
20240604,174400,3550212455,3660,3660,3660,3660,0
|
|
20240604,174300,3550212455,3660,3660,3660,3660,0
|
|
20240604,174200,3550212455,3660,3660,3660,3660,0
|
|
20240604,174100,3550212455,3660,3660,3660,3660,0
|
|
20240604,174000,3550212455,3660,3660,3660,3660,0
|
|
20240604,173900,3550212455,3660,3660,3660,3660,0
|
|
20240604,173800,3550212455,3660,3660,3660,3660,0
|
|
20240604,173700,3550212455,3660,3660,3660,3660,0
|
|
20240604,173600,3550212455,3660,3660,3660,3660,0
|
|
20240604,173500,3550212455,3660,3660,3660,3660,0
|
|
20240604,173400,3550212455,3660,3660,3660,3660,0
|
|
20240604,173300,3550212455,3660,3660,3660,3660,0
|
|
20240604,173200,3550212455,3660,3660,3660,3660,0
|
|
20240604,173100,3550212455,3660,3660,3660,3660,0
|
|
20240604,173000,3550212455,3660,3660,3660,3660,0
|
|
20240604,172900,3550212455,3660,3660,3660,3660,0
|
|
20240604,172800,3550212455,3660,3660,3660,3660,0
|
|
20240604,172700,3550212455,3660,3660,3660,3660,0
|
|
20240604,172600,3550212455,3660,3660,3660,3660,0
|
|
20240604,172500,3550212455,3660,3660,3660,3660,6957
|
|
20240604,172400,3550212455,3660,3660,3660,3660,0
|
|
20240604,172300,3550212455,3660,3660,3660,3660,0
|
|
20240604,172200,3550212455,3660,3660,3660,3660,0
|
|
20240604,172100,3550212455,3660,3660,3660,3660,0
|
|
20240604,172000,3550212455,3660,3660,3660,3660,0
|
|
20240604,171900,3550212455,3660,3660,3660,3660,0
|
|
20240604,171800,3550212455,3660,3660,3660,3660,0
|
|
20240604,171700,3550212455,3660,3660,3660,3660,0
|
|
20240604,171600,3550212455,3660,3660,3660,3660,0
|
|
20240604,171500,3550212455,3660,3660,3660,3660,0
|
|
20240604,171400,3550212455,3660,3660,3660,3660,0
|
|
20240604,171300,3550212455,3660,3660,3660,3660,0
|
|
20240604,171200,3550212455,3660,3660,3660,3660,0
|
|
20240604,171100,3550212455,3660,3660,3660,3660,0
|
|
20240604,171000,3550212455,3660,3660,3660,3660,0
|
|
20240604,170900,3550212455,3660,3660,3660,3660,0
|
|
20240604,170800,3550212455,3660,3660,3660,3660,0
|
|
20240604,170700,3550212455,3660,3660,3660,3660,0
|
|
20240604,170600,3550212455,3660,3660,3660,3660,0
|
|
20240604,170500,3550212455,3660,3660,3660,3660,0
|
|
20240604,170400,3550212455,3660,3660,3660,3660,0
|
|
20240604,170300,3550212455,3660,3660,3660,3660,0
|
|
20240604,170200,3550212455,3660,3660,3660,3660,0
|
|
20240604,170100,3550212455,3660,3660,3660,3660,0
|
|
20240604,170000,3550212455,3660,3660,3660,3660,0
|
|
20240604,165900,3550212455,3660,3660,3660,3660,0
|
|
20240604,165800,3550212455,3660,3660,3660,3660,0
|
|
20240604,165700,3550212455,3660,3660,3660,3660,0
|
|
20240604,165600,3550212455,3660,3660,3660,3660,0
|
|
20240604,165500,3550212455,3660,3660,3660,3660,6957
|
|
20240604,165400,3550212455,3660,3660,3660,3660,0
|
|
20240604,165300,3550212455,3660,3660,3660,3660,0
|
|
20240604,165200,3550212455,3660,3660,3660,3660,0
|
|
20240604,165100,3550212455,3660,3660,3660,3660,0
|
|
20240604,165000,3550212455,3660,3660,3660,3660,0
|
|
20240604,164900,3550212455,3660,3660,3660,3660,0
|
|
20240604,164800,3550212455,3660,3660,3660,3660,0
|
|
20240604,164700,3550212455,3660,3660,3660,3660,0
|
|
20240604,164600,3550212455,3660,3660,3660,3660,0
|
|
20240604,164500,3550212455,3660,3660,3660,3660,0
|
|
20240604,164400,3550212455,3660,3660,3660,3660,0
|
|
20240604,164300,3550212455,3660,3660,3660,3660,0
|
|
20240604,164200,3550212455,3660,3660,3660,3660,0
|
|
20240604,164100,3550212455,3660,3660,3660,3660,0
|
|
20240604,164000,3550212455,3660,3660,3660,3660,0
|
|
20240604,163900,3550212455,3660,3660,3660,3660,0
|
|
20240604,163800,3550212455,3660,3660,3660,3660,0
|
|
20240604,163700,3550212455,3660,3660,3660,3660,0
|
|
20240604,163600,3550212455,3660,3660,3660,3660,0
|
|
20240604,163500,3550212455,3660,3660,3660,3660,0
|
|
20240604,163400,3550212455,3660,3660,3660,3660,0
|
|
20240604,163300,3550212455,3660,3660,3660,3660,0
|
|
20240604,163200,3550212455,3660,3660,3660,3660,0
|
|
20240604,163100,3550212455,3660,3660,3660,3660,0
|
|
20240604,163000,3550212455,3660,3660,3660,3660,0
|
|
20240604,162900,3550212455,3660,3660,3660,3660,0
|
|
20240604,162800,3550212455,3660,3660,3660,3660,0
|
|
20240604,162700,3550212455,3660,3660,3660,3660,0
|
|
20240604,162600,3550212455,3660,3660,3660,3660,0
|
|
20240604,162500,3550212455,3660,3660,3660,3660,6957
|
|
20240604,162400,3550212455,3660,3660,3660,3660,0
|
|
20240604,162300,3550212455,3660,3660,3660,3660,0
|
|
20240604,162200,3550212455,3660,3660,3660,3660,0
|
|
20240604,162100,3550212455,3660,3660,3660,3660,0
|
|
20240604,162000,3550212455,3660,3660,3660,3660,0
|
|
20240604,161900,3550212455,3660,3660,3660,3660,0
|
|
20240604,161800,3550212455,3660,3660,3660,3660,0
|
|
20240604,161700,3550212455,3660,3660,3660,3660,0
|
|
20240604,161600,3550212455,3660,3660,3660,3660,0
|
|
20240604,161500,3550212455,3660,3660,3660,3660,0
|
|
20240604,161400,3550212455,3660,3660,3660,3660,0
|
|
20240604,161300,3550212455,3660,3660,3660,3660,0
|
|
20240604,161200,3550212455,3660,3660,3660,3660,0
|
|
20240604,161100,3550212455,3660,3660,3660,3660,0
|
|
20240604,161000,3550212455,3660,3660,3660,3660,0
|
|
20240604,160900,3550212455,3660,3660,3660,3660,0
|
|
20240604,160800,3550212455,3660,3660,3660,3660,0
|
|
20240604,160700,3550212455,3660,3660,3660,3660,0
|
|
20240604,160600,3550212455,3660,3660,3660,3660,0
|
|
20240604,160500,3550212455,3660,3660,3660,3660,0
|
|
20240604,160400,3550212455,3660,3660,3660,3660,0
|
|
20240604,160300,3550212455,3660,3660,3660,3660,0
|
|
20240604,160200,3550212455,3660,3660,3660,3660,0
|
|
20240604,160100,3550212455,3660,3660,3660,3660,0
|
|
20240604,160000,3550212455,3660,3660,3660,3660,0
|
|
20240604,155900,3550212455,3660,3660,3660,3660,0
|
|
20240604,155800,3550212455,3660,3660,3660,3660,0
|
|
20240604,155700,3550212455,3660,3660,3660,3660,0
|
|
20240604,155600,3550212455,3660,3660,3660,3660,0
|
|
20240604,155500,3550212455,3660,3660,3660,3660,6957
|
|
20240604,155400,3550212455,3660,3660,3660,3660,0
|
|
20240604,155300,3550212455,3660,3660,3660,3660,0
|
|
20240604,155200,3550212455,3660,3660,3660,3660,0
|
|
20240604,155100,3550212455,3660,3660,3660,3660,0
|
|
20240604,155000,3550212455,3660,3660,3660,3660,0
|
|
20240604,154900,3550212455,3660,3660,3660,3660,0
|
|
20240604,154800,3550212455,3660,3660,3660,3660,0
|
|
20240604,154700,3550212455,3660,3660,3660,3660,0
|
|
20240604,154600,3550212455,3660,3660,3660,3660,0
|
|
20240604,154500,3550212455,3660,3660,3660,3660,0
|
|
20240604,154400,3550212455,3660,3660,3660,3660,0
|
|
20240604,154300,3550212455,3660,3660,3660,3660,0
|
|
20240604,154200,3550212455,3660,3660,3660,3660,0
|
|
20240604,154100,3550212455,3660,3660,3660,3660,0
|
|
20240604,154000,3550212455,3660,3660,3660,3660,0
|
|
20240604,153900,3550212455,3660,3660,3660,3660,0
|
|
20240604,153800,3550212455,3660,3660,3660,3660,0
|
|
20240604,153700,3550212455,3660,3660,3660,3660,0
|
|
20240604,153600,3550212455,3660,3660,3660,3660,0
|
|
20240604,153500,3550212455,3660,3660,3660,3660,0
|
|
20240604,153400,3550212455,3660,3660,3660,3660,0
|
|
20240604,153300,3550212455,3660,3660,3660,3660,0
|
|
20240604,153200,3550212455,3660,3660,3660,3660,0
|
|
20240604,153100,3550212455,3660,3660,3660,3660,0
|
|
20240604,153000,3550212455,3660,3660,3660,3660,6957
|
|
20240604,152900,3524749835,3660,3660,3660,3660,0
|
|
20240604,152800,3524749835,3660,3660,3660,3660,0
|
|
20240604,152700,3524749835,3660,3660,3660,3660,0
|
|
20240604,152600,3524749835,3660,3660,3660,3660,0
|
|
20240604,152500,3524749835,3660,3660,3660,3660,0
|
|
20240604,152400,3524749835,3660,3660,3660,3660,0
|
|
20240604,152300,3524749835,3660,3660,3660,3660,0
|
|
20240604,152200,3524749835,3660,3660,3660,3660,0
|
|
20240604,152100,3524749835,3660,3660,3660,3660,0
|
|
20240604,152000,3524749835,3660,3660,3660,3660,0
|
|
20240604,151900,3524749835,3660,3655,3660,3655,512
|
|
20240604,151800,3522875925,3660,3640,3660,3640,2058
|
|
20240604,151700,3515368030,3640,3640,3640,3640,2346
|
|
20240604,151600,3506828590,3640,3645,3645,3640,5946
|
|
20240604,151500,3485181020,3640,3645,3645,3640,3404
|
|
20240604,151400,3472774790,3640,3645,3645,3640,1789
|
|
20240604,151300,3466254475,3645,3650,3650,3645,2743
|
|
20240604,151200,3456255675,3650,3650,3650,3645,1262
|
|
20240604,151100,3451649680,3645,3645,3660,3645,312
|
|
20240604,151000,3450511760,3635,3655,3655,3635,32336
|
|
20240604,150900,3332867620,3655,3660,3665,3655,2061
|
|
20240604,150800,3325325135,3660,3645,3660,3645,1543
|
|
20240604,150700,3319695035,3645,3640,3650,3640,9192
|
|
20240604,150600,3286174760,3650,3645,3650,3640,2870
|
|
20240604,150500,3275715140,3640,3660,3660,3640,17106
|
|
20240604,150400,3213296195,3650,3655,3665,3650,3029
|
|
20240604,150300,3202209005,3655,3665,3665,3650,301
|
|
20240604,150200,3201108875,3650,3660,3660,3650,20001
|
|
20240604,150100,3128070155,3655,3670,3670,3655,7044
|
|
20240604,150000,3102292685,3670,3670,3670,3670,4
|
|
20240604,145900,3102278005,3670,3680,3680,3670,346
|
|
20240604,145800,3101005225,3680,3665,3680,3660,1007
|
|
20240604,145700,3097314565,3665,3660,3680,3660,618
|
|
20240604,145600,3095052615,3660,3660,3660,3660,2705
|
|
20240604,145500,3085152315,3665,3665,3665,3665,4000
|
|
20240604,145400,3070492315,3665,3665,3665,3665,5850
|
|
20240604,145300,3049052065,3665,3670,3670,3665,2357
|
|
20240604,145200,3040413655,3670,3680,3680,3670,20000
|
|
20240604,145100,2966967240,3680,3680,3680,3680,212
|
|
20240604,145000,2966187080,3680,3685,3690,3680,694
|
|
20240604,144900,2963631230,3690,3690,3690,3690,420
|
|
20240604,144800,2962081430,3690,3690,3690,3690,5
|
|
20240604,144700,2962062980,3690,3690,3690,3690,139
|
|
20240604,144600,2961550070,3680,3690,3690,3680,28
|
|
20240604,144500,2961446930,3690,3680,3690,3680,376
|
|
20240604,144400,2960062140,3675,3680,3680,3675,248
|
|
20240604,144300,2959149730,3680,3680,3680,3675,64
|
|
20240604,144200,2958914290,3680,3675,3680,3675,7105
|
|
20240604,144100,2932797595,3675,3675,3675,3675,468
|
|
20240604,144000,2931077695,3675,3680,3685,3675,739
|
|
20240604,143900,2928361825,3680,3680,3680,3675,521
|
|
20240604,143800,2926444655,3680,3680,3680,3675,120
|
|
20240604,143700,2926003060,3675,3675,3675,3675,1021
|
|
20240604,143600,2922250885,3675,3680,3680,3675,402
|
|
20240604,143500,2920773530,3675,3675,3675,3675,2209
|
|
20240604,143400,2912655455,3675,3680,3680,3675,92
|
|
20240604,143300,2912317200,3680,3680,3680,3675,379
|
|
20240604,143200,2910923830,3680,3680,3680,3680,260
|
|
20240604,143100,2909967030,3680,3675,3680,3675,4646
|
|
20240604,143000,2892892495,3675,3675,3675,3675,20
|
|
20240604,142900,2892818995,3675,3685,3685,3675,3546
|
|
20240604,142800,2879774575,3680,3680,3680,3680,0
|
|
20240604,142700,2879774575,3680,3680,3680,3680,1404
|
|
20240604,142600,2874607855,3690,3685,3690,3680,1236
|
|
20240604,142500,2870051235,3685,3690,3690,3685,1495
|
|
20240604,142400,2864538055,3690,3690,3690,3690,82
|
|
20240604,142300,2864235475,3690,3690,3690,3690,0
|
|
20240604,142200,2864235475,3690,3690,3690,3690,50
|
|
20240604,142100,2864050975,3685,3695,3695,3685,400
|
|
20240604,142000,2862576440,3695,3695,3695,3685,2950
|
|
20240604,141900,2851693425,3695,3695,3695,3695,143
|
|
20240604,141800,2851165040,3695,3695,3695,3695,61
|
|
20240604,141700,2850939645,3695,3695,3695,3695,561
|
|
20240604,141600,2848866750,3695,3695,3695,3695,600
|
|
20240604,141500,2846649750,3695,3690,3695,3690,143
|
|
20240604,141400,2846122060,3690,3685,3690,3685,2111
|
|
20240604,141300,2838334250,3690,3690,3695,3690,222
|
|
20240604,141200,2837515000,3695,3695,3695,3695,14
|
|
20240604,141100,2837463270,3685,3695,3695,3680,1314
|
|
20240604,141000,2832618230,3680,3680,3690,3680,2034
|
|
20240604,140900,2825124205,3700,3700,3700,3700,10
|
|
20240604,140800,2825087205,3700,3700,3700,3700,12
|
|
20240604,140700,2825042805,3700,3675,3700,3675,151
|
|
20240604,140600,2824485515,3675,3680,3680,3675,920
|
|
20240604,140500,2821101875,3685,3690,3690,3685,2433
|
|
20240604,140400,2812136060,3685,3700,3700,3685,1883
|
|
20240604,140300,2805189650,3680,3700,3700,3680,23540
|
|
20240604,140200,2718501855,3695,3700,3700,3695,27
|
|
20240604,140100,2718402085,3700,3715,3715,3695,4868
|
|
20240604,140000,2700380245,3715,3720,3720,3715,3
|
|
20240604,135900,2700369090,3710,3715,3715,3710,150
|
|
20240604,135800,2699812585,3715,3730,3730,3715,389
|
|
20240604,135700,2698366580,3730,3730,3730,3730,6
|
|
20240604,135600,2698344200,3730,3715,3730,3715,100
|
|
20240604,135500,2697972070,3715,3715,3715,3715,148
|
|
20240604,135400,2697422250,3720,3725,3725,3720,105
|
|
20240604,135300,2697031625,3725,3710,3725,3710,17
|
|
20240604,135200,2696968450,3710,3720,3720,3710,3000
|
|
20240604,135100,2685814890,3735,3725,3735,3725,162
|
|
20240604,135000,2685210110,3720,3720,3720,3720,0
|
|
20240604,134900,2685210110,3720,3720,3720,3720,1071
|
|
20240604,134800,2681225990,3720,3720,3720,3720,201
|
|
20240604,134700,2680478270,3725,3725,3725,3720,427
|
|
20240604,134600,2678887710,3725,3735,3735,3725,478
|
|
20240604,134500,2677107150,3735,3740,3740,3725,1909
|
|
20240604,134400,2669981595,3740,3740,3750,3740,512
|
|
20240604,134300,2668066705,3740,3740,3750,3740,2308
|
|
20240604,134200,2659423580,3730,3730,3730,3730,0
|
|
20240604,134100,2659423580,3730,3740,3745,3730,2460
|
|
20240604,134000,2650215820,3745,3745,3750,3745,722
|
|
20240604,133900,2647511910,3745,3725,3745,3720,7351
|
|
20240604,133800,2620066830,3725,3725,3725,3725,300
|
|
20240604,133700,2618949330,3720,3730,3730,3720,3858
|
|
20240604,133600,2604584845,3730,3730,3730,3730,1034
|
|
20240604,133500,2600728025,3730,3725,3730,3725,631
|
|
20240604,133400,2598375480,3725,3720,3725,3720,864
|
|
20240604,133300,2595161380,3715,3710,3715,3710,79
|
|
20240604,133200,2594867910,3715,3720,3720,3715,610
|
|
20240604,133100,2592601755,3720,3720,3720,3720,10
|
|
20240604,133000,2592564555,3720,3720,3720,3715,212
|
|
20240604,132900,2591776765,3720,3715,3720,3715,276
|
|
20240604,132800,2590751290,3715,3720,3720,3715,180
|
|
20240604,132700,2590082490,3720,3715,3720,3715,96
|
|
20240604,132600,2589725810,3715,3715,3715,3715,276
|
|
20240604,132500,2588700470,3720,3720,3720,3720,257
|
|
20240604,132400,2587744430,3715,3720,3720,3715,316
|
|
20240604,132300,2586570305,3720,3720,3720,3720,2224
|
|
20240604,132200,2578297025,3720,3720,3720,3720,0
|
|
20240604,132100,2578297025,3720,3720,3720,3720,2
|
|
20240604,132000,2578289585,3730,3730,3730,3730,0
|
|
20240604,131900,2578289585,3730,3735,3735,3730,1426
|
|
20240604,131800,2572968845,3735,3730,3735,3730,526
|
|
20240604,131700,2571006455,3730,3725,3730,3725,348
|
|
20240604,131600,2569709015,3725,3720,3730,3720,205
|
|
20240604,131500,2568946015,3720,3720,3720,3720,0
|
|
20240604,131400,2568946015,3720,3725,3725,3720,200
|
|
20240604,131300,2568201515,3725,3730,3730,3725,156
|
|
20240604,131200,2567619660,3715,3715,3715,3715,2
|
|
20240604,131100,2567612230,3715,3720,3725,3715,455
|
|
20240604,131000,2565918365,3730,3715,3730,3715,565
|
|
20240604,130900,2563814055,3720,3720,3720,3720,3
|
|
20240604,130800,2563802895,3720,3720,3720,3720,51
|
|
20240604,130700,2563613175,3720,3720,3720,3720,9
|
|
20240604,130600,2563579695,3710,3715,3715,3710,2643
|
|
20240604,130500,2553763780,3715,3715,3715,3715,1313
|
|
20240604,130400,2548885985,3715,3720,3720,3715,920
|
|
20240604,130300,2545467910,3720,3720,3720,3720,23
|
|
20240604,130200,2545382350,3720,3720,3720,3720,0
|
|
20240604,130100,2545382350,3720,3720,3720,3720,3
|
|
20240604,130000,2545371190,3720,3720,3720,3715,112
|
|
20240604,125900,2544954555,3710,3710,3710,3710,0
|
|
20240604,125800,2544954555,3710,3710,3710,3705,536
|
|
20240604,125700,2542966060,3715,3715,3715,3710,164
|
|
20240604,125600,2542357290,3715,3715,3715,3715,172
|
|
20240604,125500,2541718310,3720,3720,3720,3715,4466
|
|
20240604,125400,2525126035,3725,3720,3725,3720,10
|
|
20240604,125300,2525088820,3720,3720,3720,3720,101
|
|
20240604,125200,2524713100,3715,3715,3715,3710,306
|
|
20240604,125100,2523577815,3715,3710,3715,3710,6186
|
|
20240604,125000,2500601025,3700,3705,3710,3700,754
|
|
20240604,124900,2497806215,3705,3710,3710,3705,549
|
|
20240604,124800,2495771980,3710,3705,3710,3705,179
|
|
20240604,124700,2495108645,3705,3705,3705,3705,235
|
|
20240604,124600,2494237970,3700,3700,3700,3700,114
|
|
20240604,124500,2493816170,3705,3705,3705,3705,4184
|
|
20240604,124400,2478314450,3700,3700,3710,3700,528
|
|
20240604,124300,2476360350,3710,3710,3710,3710,5
|
|
20240604,124200,2476341800,3710,3705,3710,3705,1671
|
|
20240604,124100,2470150695,3700,3695,3705,3695,2063
|
|
20240604,124000,2462523190,3700,3700,3700,3695,123
|
|
20240604,123900,2462068650,3700,3700,3700,3700,55
|
|
20240604,123800,2461865150,3700,3700,3700,3700,63
|
|
20240604,123700,2461632050,3700,3695,3700,3695,63
|
|
20240604,123600,2461399060,3695,3695,3695,3695,53
|
|
20240604,123500,2461203225,3690,3690,3690,3690,1250
|
|
20240604,123400,2456590725,3690,3700,3700,3690,1367
|
|
20240604,123300,2451541385,3700,3700,3700,3695,110
|
|
20240604,123200,2451134745,3700,3695,3700,3695,434
|
|
20240604,123100,2449529245,3700,3700,3700,3700,247
|
|
20240604,123000,2448615345,3705,3700,3705,3700,929
|
|
20240604,122900,2445178020,3700,3700,3700,3700,0
|
|
20240604,122800,2445178020,3700,3695,3700,3695,103
|
|
20240604,122700,2444797420,3695,3695,3695,3695,6
|
|
20240604,122600,2444775250,3695,3695,3695,3695,154
|
|
20240604,122500,2444206220,3705,3705,3705,3705,5
|
|
20240604,122400,2444187695,3695,3695,3695,3695,573
|
|
20240604,122300,2442070460,3695,3695,3695,3695,255
|
|
20240604,122200,2441128235,3695,3695,3700,3695,180
|
|
20240604,122100,2440463130,3695,3695,3695,3695,30
|
|
20240604,122000,2440352280,3695,3705,3705,3695,1497
|
|
20240604,121900,2434813275,3705,3705,3710,3705,85
|
|
20240604,121800,2434498310,3705,3705,3705,3705,165
|
|
20240604,121700,2433886985,3710,3710,3710,3710,20
|
|
20240604,121600,2433812785,3700,3700,3700,3700,0
|
|
20240604,121500,2433812785,3700,3705,3705,3700,1507
|
|
20240604,121400,2428230975,3705,3710,3710,3705,313
|
|
20240604,121300,2427071070,3710,3710,3710,3710,532
|
|
20240604,121200,2425097350,3710,3710,3710,3710,101
|
|
20240604,121100,2424722640,3715,3715,3715,3715,6
|
|
20240604,121000,2424700350,3715,3715,3715,3710,83
|
|
20240604,120900,2424392010,3715,3705,3715,3705,216
|
|
20240604,120800,2423591530,3710,3710,3710,3710,59
|
|
20240604,120700,2423372640,3710,3710,3710,3710,1
|
|
20240604,120600,2423368930,3710,3710,3710,3710,170
|
|
20240604,120500,2422738230,3710,3710,3710,3710,50
|
|
20240604,120400,2422552730,3710,3710,3710,3710,21
|
|
20240604,120300,2422474820,3710,3710,3710,3710,1185
|
|
20240604,120200,2418078470,3715,3715,3715,3715,70
|
|
20240604,120100,2417818420,3715,3700,3715,3700,7
|
|
20240604,120000,2417792440,3715,3710,3715,3700,8
|
|
20240604,115900,2417762750,3710,3695,3710,3695,4
|
|
20240604,115800,2417747940,3695,3700,3705,3695,6018
|
|
20240604,115700,2395481340,3700,3695,3705,3695,417
|
|
20240604,115600,2393938370,3695,3695,3695,3695,40
|
|
20240604,115500,2393790570,3695,3695,3720,3695,135
|
|
20240604,115400,2393288495,3695,3695,3695,3695,1
|
|
20240604,115300,2393284800,3695,3700,3700,3695,3372
|
|
20240604,115200,2380808410,3700,3710,3710,3700,8184
|
|
20240604,115100,2350507475,3710,3715,3720,3710,4308
|
|
20240604,115000,2334517545,3715,3725,3725,3715,6
|
|
20240604,114900,2334495220,3715,3715,3715,3715,3
|
|
20240604,114800,2334484075,3715,3725,3725,3715,395
|
|
20240604,114700,2333014680,3720,3715,3720,3715,53
|
|
20240604,114600,2332817530,3720,3710,3720,3710,22
|
|
20240604,114500,2332735900,3710,3725,3725,3710,438
|
|
20240604,114400,2331110600,3715,3715,3715,3710,3301
|
|
20240604,114300,2318847390,3720,3720,3720,3720,1379
|
|
20240604,114200,2313717510,3715,3715,3715,3715,789
|
|
20240604,114100,2310786375,3715,3720,3730,3715,43
|
|
20240604,114000,2310626205,3715,3715,3720,3715,607
|
|
20240604,113900,2308371195,3715,3715,3720,3715,229
|
|
20240604,113800,2307520435,3715,3720,3720,3715,30
|
|
20240604,113700,2307408980,3715,3715,3730,3715,28
|
|
20240604,113600,2307304855,3730,3715,3730,3715,555
|
|
20240604,113500,2305242250,3715,3730,3730,3715,175
|
|
20240604,113400,2304591960,3715,3715,3720,3715,5
|
|
20240604,113300,2304573380,3715,3720,3720,3715,954
|
|
20240604,113200,2301028880,3720,3720,3720,3720,5
|
|
20240604,113100,2301010280,3720,3720,3720,3715,1202
|
|
20240604,113000,2296543490,3720,3730,3730,3720,1354
|
|
20240604,112900,2291500210,3730,3735,3735,3730,3
|
|
20240604,112800,2291489015,3735,3730,3735,3730,1108
|
|
20240604,112700,2287353675,3730,3735,3735,3730,2791
|
|
20240604,112600,2276940310,3735,3735,3735,3730,644
|
|
20240604,112500,2274534975,3735,3730,3735,3730,2300
|
|
20240604,112400,2265955465,3730,3735,3735,3730,4706
|
|
20240604,112300,2248398995,3735,3735,3735,3735,604
|
|
20240604,112200,2246143055,3735,3735,3740,3730,3844
|
|
20240604,112100,2231787545,3735,3735,3735,3730,1450
|
|
20240604,112000,2226374310,3730,3730,3735,3730,80
|
|
20240604,111900,2226075840,3735,3730,3735,3730,684
|
|
20240604,111800,2223521300,3730,3735,3735,3730,2334
|
|
20240604,111700,2214814090,3740,3730,3740,3730,1192
|
|
20240604,111600,2210367325,3735,3740,3745,3735,3010
|
|
20240604,111500,2199117830,3740,3740,3740,3740,216
|
|
20240604,111400,2198309990,3740,3735,3740,3735,2847
|
|
20240604,111300,2187675650,3730,3735,3735,3730,371
|
|
20240604,111200,2186291710,3735,3730,3735,3730,1952
|
|
20240604,111100,2179010685,3730,3720,3730,3720,623
|
|
20240604,111000,2176692045,3730,3710,3730,3710,3903
|
|
20240604,110900,2162165480,3715,3720,3720,3715,730
|
|
20240604,110800,2159452785,3720,3720,3720,3720,30
|
|
20240604,110700,2159341185,3720,3720,3720,3720,58
|
|
20240604,110600,2159125425,3720,3720,3720,3715,1041
|
|
20240604,110500,2155257915,3715,3720,3725,3715,534
|
|
20240604,110400,2153272210,3715,3720,3720,3715,459
|
|
20240604,110300,2151566225,3715,3715,3720,3715,865
|
|
20240604,110200,2148352740,3715,3720,3720,3715,348
|
|
20240604,110100,2147058375,3720,3725,3725,3715,692
|
|
20240604,110000,2144482800,3720,3720,3720,3720,186
|
|
20240604,105900,2143790880,3715,3720,3720,3715,2797
|
|
20240604,105800,2133398775,3720,3715,3720,3715,86
|
|
20240604,105700,2133079270,3720,3720,3720,3720,291
|
|
20240604,105600,2131996750,3725,3725,3725,3725,637
|
|
20240604,105500,2129623925,3730,3730,3730,3730,143
|
|
20240604,105400,2129090535,3730,3735,3740,3730,754
|
|
20240604,105300,2126273290,3725,3740,3740,3725,2149
|
|
20240604,105200,2118254225,3735,3730,3740,3730,425
|
|
20240604,105100,2116666940,3730,3730,3730,3730,3
|
|
20240604,105000,2116655750,3725,3740,3740,3725,1483
|
|
20240604,104900,2111117220,3740,3730,3740,3730,10287
|
|
20240604,104800,2072694395,3730,3720,3730,3720,373
|
|
20240604,104700,2071306225,3725,3725,3730,3725,2402
|
|
20240604,104600,2062358590,3715,3705,3725,3705,1960
|
|
20240604,104500,2055071780,3705,3700,3710,3700,461
|
|
20240604,104400,2053366025,3700,3705,3705,3700,917
|
|
20240604,104300,2049973120,3705,3710,3710,3705,583
|
|
20240604,104200,2047810405,3700,3715,3715,3700,153
|
|
20240604,104100,2047244265,3715,3695,3715,3695,2041
|
|
20240604,104000,2039688705,3695,3690,3695,3685,6193
|
|
20240604,103900,2016832660,3685,3685,3685,3685,1723
|
|
20240604,103800,2010483405,3685,3680,3685,3680,789
|
|
20240604,103700,2007576490,3680,3685,3685,3680,1252
|
|
20240604,103600,2002969010,3685,3690,3690,3685,826
|
|
20240604,103500,1999923930,3690,3685,3690,3680,1486
|
|
20240604,103400,1994448930,3685,3685,3685,3680,3239
|
|
20240604,103300,1982518390,3685,3690,3690,3685,725
|
|
20240604,103200,1979846725,3685,3690,3690,3685,1781
|
|
20240604,103100,1973283535,3685,3685,3685,3685,676
|
|
20240604,103000,1970792475,3685,3690,3690,3685,1327
|
|
20240604,102900,1965902230,3690,3690,3690,3690,66
|
|
20240604,102800,1965658690,3685,3690,3690,3685,3184
|
|
20240604,102700,1953924730,3690,3690,3690,3680,527
|
|
20240604,102600,1951980160,3690,3680,3690,3680,2472
|
|
20240604,102500,1942876370,3675,3675,3675,3675,101
|
|
20240604,102400,1942505195,3680,3680,3680,3680,1
|
|
20240604,102300,1942501515,3685,3680,3685,3675,3624
|
|
20240604,102200,1929165460,3680,3685,3685,3680,1009
|
|
20240604,102100,1925449760,3690,3685,3690,3685,16
|
|
20240604,102000,1925390750,3685,3680,3685,3675,514
|
|
20240604,101900,1923500445,3675,3675,3675,3675,1208
|
|
20240604,101800,1919061045,3675,3675,3675,3675,148
|
|
20240604,101700,1918517145,3675,3690,3690,3675,212
|
|
20240604,101600,1917738000,3675,3680,3680,3675,5
|
|
20240604,101500,1917719620,3690,3675,3690,3675,446
|
|
20240604,101400,1916076880,3675,3680,3680,3675,1151
|
|
20240604,101300,1911842430,3680,3680,3680,3680,1796
|
|
20240604,101200,1905233150,3680,3685,3690,3680,3550
|
|
20240604,101100,1892135425,3685,3675,3685,3675,365
|
|
20240604,101000,1890792795,3675,3675,3680,3675,2248
|
|
20240604,100900,1882527495,3675,3675,3680,3670,9205
|
|
20240604,100800,1848699115,3675,3680,3680,3675,157
|
|
20240604,100700,1848122040,3680,3675,3680,3675,116
|
|
20240604,100600,1847695300,3680,3675,3680,3675,1228
|
|
20240604,100500,1843177315,3680,3680,3680,3675,1789
|
|
20240604,100400,1836597175,3680,3680,3680,3675,458
|
|
20240604,100300,1834913435,3680,3680,3690,3680,705
|
|
20240604,100200,1832318835,3680,3680,3680,3675,1237
|
|
20240604,100100,1827771935,3690,3690,3690,3680,8094
|
|
20240604,100000,1797985075,3680,3695,3695,3680,430
|
|
20240604,095900,1796398155,3695,3690,3695,3675,6433
|
|
20240604,095800,1772673845,3690,3695,3695,3690,133
|
|
20240604,095700,1772183010,3695,3695,3695,3680,286
|
|
20240604,095600,1771128490,3695,3690,3695,3675,1411
|
|
20240604,095500,1765934690,3690,3690,3690,3690,346
|
|
20240604,095400,1764657950,3685,3685,3685,3670,1132
|
|
20240604,095300,1760487270,3685,3665,3690,3665,4368
|
|
20240604,095200,1744414315,3665,3680,3680,3650,5572
|
|
20240604,095100,1723982070,3680,3680,3680,3680,1784
|
|
20240604,095000,1717416950,3680,3670,3680,3670,1364
|
|
20240604,094900,1712407160,3670,3650,3670,3650,3857
|
|
20240604,094800,1698262865,3655,3635,3660,3630,9133
|
|
20240604,094700,1664920225,3635,3640,3640,3630,6576
|
|
20240604,094600,1641007970,3640,3630,3640,3630,4369
|
|
20240604,094500,1625134550,3635,3635,3640,3630,7390
|
|
20240604,094400,1598280510,3635,3650,3650,3635,9738
|
|
20240604,094300,1562777075,3655,3655,3660,3650,257
|
|
20240604,094200,1561837805,3645,3660,3660,3645,4046
|
|
20240604,094100,1547058150,3660,3665,3665,3655,113
|
|
20240604,094000,1546644685,3660,3670,3670,3660,1016
|
|
20240604,093900,1542925420,3670,3665,3675,3660,8079
|
|
20240604,093800,1513308820,3660,3645,3660,3640,6859
|
|
20240604,093700,1488291300,3640,3635,3645,3635,1832
|
|
20240604,093600,1481624120,3645,3635,3645,3630,4711
|
|
20240604,093500,1464480575,3635,3650,3650,3635,18371
|
|
20240604,093400,1397619635,3650,3660,3660,3650,8773
|
|
20240604,093300,1365587440,3660,3665,3665,3650,6877
|
|
20240604,093200,1340441315,3665,3655,3665,3650,3416
|
|
20240604,093100,1327962180,3660,3660,3660,3650,4418
|
|
20240604,093000,1311812820,3660,3655,3660,3655,6082
|
|
20240604,092900,1289557860,3660,3655,3660,3650,4184
|
|
20240604,092800,1274264340,3655,3680,3685,3650,20306
|
|
20240604,092700,1199836855,3680,3685,3690,3680,3707
|
|
20240604,092600,1186162365,3685,3680,3685,3675,1551
|
|
20240604,092500,1180449340,3680,3680,3680,3675,4009
|
|
20240604,092400,1165714305,3680,3675,3680,3670,2534
|
|
20240604,092300,1156399080,3675,3670,3675,3670,1908
|
|
20240604,092200,1149396450,3675,3675,3675,3670,6261
|
|
20240604,092100,1126396975,3670,3675,3675,3670,3663
|
|
20240604,092000,1112941135,3670,3685,3690,3670,5163
|
|
20240604,091900,1093956750,3690,3670,3690,3665,11029
|
|
20240604,091800,1053413040,3665,3670,3670,3665,5576
|
|
20240604,091700,1032955410,3670,3675,3680,3650,27738
|
|
20240604,091600,931328995,3675,3690,3690,3675,17687
|
|
20240604,091500,866257230,3690,3700,3705,3680,17206
|
|
20240604,091400,802736470,3700,3715,3720,3700,29615
|
|
20240604,091300,692957480,3715,3720,3720,3715,3233
|
|
20240604,091200,680938485,3720,3720,3720,3715,2481
|
|
20240604,091100,671715385,3720,3715,3720,3710,6949
|
|
20240604,091000,645882505,3710,3720,3730,3710,29800
|
|
20240604,090900,535131270,3720,3735,3735,3720,13482
|
|
20240604,090800,484942465,3735,3740,3740,3720,5052
|
|
20240604,090700,466124740,3740,3720,3740,3720,5196
|
|
20240604,090600,446787925,3740,3725,3745,3720,14265
|
|
20240604,090500,393637465,3730,3750,3770,3730,8322
|
|
20240604,090400,362544475,3750,3750,3770,3750,3868
|
|
20240604,090300,348002075,3750,3720,3755,3720,10326
|
|
20240604,090200,309411820,3720,3720,3745,3715,5473
|
|
20240604,090100,289017710,3725,3755,3765,3700,43566
|
|
20240604,090000,126892240,3760,3765,3765,3730,31251
|