752 lines
36 KiB
CSV
752 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,212900,880156300,5290,5290,5290,5290,3079
|
|
20240604,212800,880156300,5290,5290,5290,5290,0
|
|
20240604,212700,880156300,5290,5290,5290,5290,0
|
|
20240604,212600,880156300,5290,5290,5290,5290,0
|
|
20240604,212500,880156300,5290,5290,5290,5290,0
|
|
20240604,212400,880156300,5290,5290,5290,5290,0
|
|
20240604,212300,880156300,5290,5290,5290,5290,0
|
|
20240604,212200,880156300,5290,5290,5290,5290,0
|
|
20240604,212100,880156300,5290,5290,5290,5290,0
|
|
20240604,212000,880156300,5290,5290,5290,5290,0
|
|
20240604,211900,880156300,5290,5290,5290,5290,0
|
|
20240604,211800,880156300,5290,5290,5290,5290,0
|
|
20240604,211700,880156300,5290,5290,5290,5290,0
|
|
20240604,211600,880156300,5290,5290,5290,5290,0
|
|
20240604,211500,880156300,5290,5290,5290,5290,0
|
|
20240604,211400,880156300,5290,5290,5290,5290,0
|
|
20240604,211300,880156300,5290,5290,5290,5290,0
|
|
20240604,211200,880156300,5290,5290,5290,5290,0
|
|
20240604,211100,880156300,5290,5290,5290,5290,0
|
|
20240604,211000,880156300,5290,5290,5290,5290,0
|
|
20240604,210900,880156300,5290,5290,5290,5290,0
|
|
20240604,210800,880156300,5290,5290,5290,5290,0
|
|
20240604,210700,880156300,5290,5290,5290,5290,0
|
|
20240604,210600,880156300,5290,5290,5290,5290,0
|
|
20240604,210500,880156300,5290,5290,5290,5290,0
|
|
20240604,210400,880156300,5290,5290,5290,5290,0
|
|
20240604,210300,880156300,5290,5290,5290,5290,0
|
|
20240604,210200,880156300,5290,5290,5290,5290,0
|
|
20240604,210100,880156300,5290,5290,5290,5290,0
|
|
20240604,210000,880156300,5290,5290,5290,5290,0
|
|
20240604,205900,880156300,5290,5290,5290,5290,3079
|
|
20240604,205800,880156300,5290,5290,5290,5290,0
|
|
20240604,205700,880156300,5290,5290,5290,5290,0
|
|
20240604,205600,880156300,5290,5290,5290,5290,0
|
|
20240604,205500,880156300,5290,5290,5290,5290,0
|
|
20240604,205400,880156300,5290,5290,5290,5290,0
|
|
20240604,205300,880156300,5290,5290,5290,5290,0
|
|
20240604,205200,880156300,5290,5290,5290,5290,0
|
|
20240604,205100,880156300,5290,5290,5290,5290,0
|
|
20240604,205000,880156300,5290,5290,5290,5290,0
|
|
20240604,204900,880156300,5290,5290,5290,5290,0
|
|
20240604,204800,880156300,5290,5290,5290,5290,0
|
|
20240604,204700,880156300,5290,5290,5290,5290,0
|
|
20240604,204600,880156300,5290,5290,5290,5290,0
|
|
20240604,204500,880156300,5290,5290,5290,5290,0
|
|
20240604,204400,880156300,5290,5290,5290,5290,0
|
|
20240604,204300,880156300,5290,5290,5290,5290,0
|
|
20240604,204200,880156300,5290,5290,5290,5290,0
|
|
20240604,204100,880156300,5290,5290,5290,5290,0
|
|
20240604,204000,880156300,5290,5290,5290,5290,0
|
|
20240604,203900,880156300,5290,5290,5290,5290,0
|
|
20240604,203800,880156300,5290,5290,5290,5290,0
|
|
20240604,203700,880156300,5290,5290,5290,5290,0
|
|
20240604,203600,880156300,5290,5290,5290,5290,0
|
|
20240604,203500,880156300,5290,5290,5290,5290,0
|
|
20240604,203400,880156300,5290,5290,5290,5290,0
|
|
20240604,203300,880156300,5290,5290,5290,5290,0
|
|
20240604,203200,880156300,5290,5290,5290,5290,0
|
|
20240604,203100,880156300,5290,5290,5290,5290,0
|
|
20240604,203000,880156300,5290,5290,5290,5290,0
|
|
20240604,202900,880156300,5290,5290,5290,5290,3079
|
|
20240604,202800,880156300,5290,5290,5290,5290,0
|
|
20240604,202700,880156300,5290,5290,5290,5290,0
|
|
20240604,202600,880156300,5290,5290,5290,5290,0
|
|
20240604,202500,880156300,5290,5290,5290,5290,0
|
|
20240604,202400,880156300,5290,5290,5290,5290,0
|
|
20240604,202300,880156300,5290,5290,5290,5290,0
|
|
20240604,202200,880156300,5290,5290,5290,5290,0
|
|
20240604,202100,880156300,5290,5290,5290,5290,0
|
|
20240604,202000,880156300,5290,5290,5290,5290,0
|
|
20240604,201900,880156300,5290,5290,5290,5290,0
|
|
20240604,201800,880156300,5290,5290,5290,5290,0
|
|
20240604,201700,880156300,5290,5290,5290,5290,0
|
|
20240604,201600,880156300,5290,5290,5290,5290,0
|
|
20240604,201500,880156300,5290,5290,5290,5290,0
|
|
20240604,201400,880156300,5290,5290,5290,5290,0
|
|
20240604,201300,880156300,5290,5290,5290,5290,0
|
|
20240604,201200,880156300,5290,5290,5290,5290,0
|
|
20240604,201100,880156300,5290,5290,5290,5290,0
|
|
20240604,201000,880156300,5290,5290,5290,5290,0
|
|
20240604,200900,880156300,5290,5290,5290,5290,0
|
|
20240604,200800,880156300,5290,5290,5290,5290,0
|
|
20240604,200700,880156300,5290,5290,5290,5290,0
|
|
20240604,200600,880156300,5290,5290,5290,5290,0
|
|
20240604,200500,880156300,5290,5290,5290,5290,0
|
|
20240604,200400,880156300,5290,5290,5290,5290,0
|
|
20240604,200300,880156300,5290,5290,5290,5290,0
|
|
20240604,200200,880156300,5290,5290,5290,5290,0
|
|
20240604,200100,880156300,5290,5290,5290,5290,0
|
|
20240604,200000,880156300,5290,5290,5290,5290,0
|
|
20240604,195900,880156300,5290,5290,5290,5290,3079
|
|
20240604,195800,880156300,5290,5290,5290,5290,0
|
|
20240604,195700,880156300,5290,5290,5290,5290,0
|
|
20240604,195600,880156300,5290,5290,5290,5290,0
|
|
20240604,195500,880156300,5290,5290,5290,5290,0
|
|
20240604,195400,880156300,5290,5290,5290,5290,0
|
|
20240604,195300,880156300,5290,5290,5290,5290,0
|
|
20240604,195200,880156300,5290,5290,5290,5290,0
|
|
20240604,195100,880156300,5290,5290,5290,5290,0
|
|
20240604,195000,880156300,5290,5290,5290,5290,0
|
|
20240604,194900,880156300,5290,5290,5290,5290,0
|
|
20240604,194800,880156300,5290,5290,5290,5290,0
|
|
20240604,194700,880156300,5290,5290,5290,5290,0
|
|
20240604,194600,880156300,5290,5290,5290,5290,0
|
|
20240604,194500,880156300,5290,5290,5290,5290,0
|
|
20240604,194400,880156300,5290,5290,5290,5290,0
|
|
20240604,194300,880156300,5290,5290,5290,5290,0
|
|
20240604,194200,880156300,5290,5290,5290,5290,0
|
|
20240604,194100,880156300,5290,5290,5290,5290,0
|
|
20240604,194000,880156300,5290,5290,5290,5290,0
|
|
20240604,193900,880156300,5290,5290,5290,5290,0
|
|
20240604,193800,880156300,5290,5290,5290,5290,0
|
|
20240604,193700,880156300,5290,5290,5290,5290,0
|
|
20240604,193600,880156300,5290,5290,5290,5290,0
|
|
20240604,193500,880156300,5290,5290,5290,5290,0
|
|
20240604,193400,880156300,5290,5290,5290,5290,0
|
|
20240604,193300,880156300,5290,5290,5290,5290,0
|
|
20240604,193200,880156300,5290,5290,5290,5290,0
|
|
20240604,193100,880156300,5290,5290,5290,5290,0
|
|
20240604,193000,880156300,5290,5290,5290,5290,0
|
|
20240604,192900,880156300,5290,5290,5290,5290,3079
|
|
20240604,192800,880156300,5290,5290,5290,5290,0
|
|
20240604,192700,880156300,5290,5290,5290,5290,0
|
|
20240604,192600,880156300,5290,5290,5290,5290,0
|
|
20240604,192500,880156300,5290,5290,5290,5290,0
|
|
20240604,192400,880156300,5290,5290,5290,5290,0
|
|
20240604,192300,880156300,5290,5290,5290,5290,0
|
|
20240604,192200,880156300,5290,5290,5290,5290,0
|
|
20240604,192100,880156300,5290,5290,5290,5290,0
|
|
20240604,192000,880156300,5290,5290,5290,5290,0
|
|
20240604,191900,880156300,5290,5290,5290,5290,0
|
|
20240604,191800,880156300,5290,5290,5290,5290,0
|
|
20240604,191700,880156300,5290,5290,5290,5290,0
|
|
20240604,191600,880156300,5290,5290,5290,5290,0
|
|
20240604,191500,880156300,5290,5290,5290,5290,0
|
|
20240604,191400,880156300,5290,5290,5290,5290,0
|
|
20240604,191300,880156300,5290,5290,5290,5290,0
|
|
20240604,191200,880156300,5290,5290,5290,5290,0
|
|
20240604,191100,880156300,5290,5290,5290,5290,0
|
|
20240604,191000,880156300,5290,5290,5290,5290,0
|
|
20240604,190900,880156300,5290,5290,5290,5290,0
|
|
20240604,190800,880156300,5290,5290,5290,5290,0
|
|
20240604,190700,880156300,5290,5290,5290,5290,0
|
|
20240604,190600,880156300,5290,5290,5290,5290,0
|
|
20240604,190500,880156300,5290,5290,5290,5290,0
|
|
20240604,190400,880156300,5290,5290,5290,5290,0
|
|
20240604,190300,880156300,5290,5290,5290,5290,0
|
|
20240604,190200,880156300,5290,5290,5290,5290,0
|
|
20240604,190100,880156300,5290,5290,5290,5290,0
|
|
20240604,190000,880156300,5290,5290,5290,5290,0
|
|
20240604,185900,880156300,5290,5290,5290,5290,3079
|
|
20240604,185800,880156300,5290,5290,5290,5290,0
|
|
20240604,185700,880156300,5290,5290,5290,5290,0
|
|
20240604,185600,880156300,5290,5290,5290,5290,0
|
|
20240604,185500,880156300,5290,5290,5290,5290,0
|
|
20240604,185400,880156300,5290,5290,5290,5290,0
|
|
20240604,185300,880156300,5290,5290,5290,5290,0
|
|
20240604,185200,880156300,5290,5290,5290,5290,0
|
|
20240604,185100,880156300,5290,5290,5290,5290,0
|
|
20240604,185000,880156300,5290,5290,5290,5290,0
|
|
20240604,184900,880156300,5290,5290,5290,5290,0
|
|
20240604,184800,880156300,5290,5290,5290,5290,0
|
|
20240604,184700,880156300,5290,5290,5290,5290,0
|
|
20240604,184600,880156300,5290,5290,5290,5290,0
|
|
20240604,184500,880156300,5290,5290,5290,5290,0
|
|
20240604,184400,880156300,5290,5290,5290,5290,0
|
|
20240604,184300,880156300,5290,5290,5290,5290,0
|
|
20240604,184200,880156300,5290,5290,5290,5290,0
|
|
20240604,184100,880156300,5290,5290,5290,5290,0
|
|
20240604,184000,880156300,5290,5290,5290,5290,0
|
|
20240604,183900,880156300,5290,5290,5290,5290,0
|
|
20240604,183800,880156300,5290,5290,5290,5290,0
|
|
20240604,183700,880156300,5290,5290,5290,5290,0
|
|
20240604,183600,880156300,5290,5290,5290,5290,0
|
|
20240604,183500,880156300,5290,5290,5290,5290,0
|
|
20240604,183400,880156300,5290,5290,5290,5290,0
|
|
20240604,183300,880156300,5290,5290,5290,5290,0
|
|
20240604,183200,880156300,5290,5290,5290,5290,0
|
|
20240604,183100,880156300,5290,5290,5290,5290,0
|
|
20240604,183000,880156300,5290,5290,5290,5290,0
|
|
20240604,182900,880156300,5290,5290,5290,5290,3079
|
|
20240604,182800,880156300,5290,5290,5290,5290,0
|
|
20240604,182700,880156300,5290,5290,5290,5290,0
|
|
20240604,182600,880156300,5290,5290,5290,5290,0
|
|
20240604,182500,880156300,5290,5290,5290,5290,0
|
|
20240604,182400,880156300,5290,5290,5290,5290,0
|
|
20240604,182300,880156300,5290,5290,5290,5290,0
|
|
20240604,182200,880156300,5290,5290,5290,5290,0
|
|
20240604,182100,880156300,5290,5290,5290,5290,0
|
|
20240604,182000,880156300,5290,5290,5290,5290,0
|
|
20240604,181900,880156300,5290,5290,5290,5290,0
|
|
20240604,181800,880156300,5290,5290,5290,5290,0
|
|
20240604,181700,880156300,5290,5290,5290,5290,0
|
|
20240604,181600,880156300,5290,5290,5290,5290,0
|
|
20240604,181500,880156300,5290,5290,5290,5290,0
|
|
20240604,181400,880156300,5290,5290,5290,5290,0
|
|
20240604,181300,880156300,5290,5290,5290,5290,0
|
|
20240604,181200,880156300,5290,5290,5290,5290,0
|
|
20240604,181100,880156300,5290,5290,5290,5290,0
|
|
20240604,181000,880156300,5290,5290,5290,5290,0
|
|
20240604,180900,880156300,5290,5290,5290,5290,0
|
|
20240604,180800,880156300,5290,5290,5290,5290,0
|
|
20240604,180700,880156300,5290,5290,5290,5290,0
|
|
20240604,180600,880156300,5290,5290,5290,5290,0
|
|
20240604,180500,880156300,5290,5290,5290,5290,0
|
|
20240604,180400,880156300,5290,5290,5290,5290,0
|
|
20240604,180300,880156300,5290,5290,5290,5290,0
|
|
20240604,180200,880156300,5290,5290,5290,5290,0
|
|
20240604,180100,880156300,5290,5290,5290,5290,0
|
|
20240604,180000,880156300,5290,5290,5290,5290,0
|
|
20240604,175900,880156300,5290,5290,5290,5290,3079
|
|
20240604,175800,880156300,5290,5290,5290,5290,0
|
|
20240604,175700,880156300,5290,5290,5290,5290,0
|
|
20240604,175600,880156300,5290,5290,5290,5290,0
|
|
20240604,175500,880156300,5290,5290,5290,5290,0
|
|
20240604,175400,880156300,5290,5290,5290,5290,0
|
|
20240604,175300,880156300,5290,5290,5290,5290,0
|
|
20240604,175200,880156300,5290,5290,5290,5290,0
|
|
20240604,175100,880156300,5290,5290,5290,5290,0
|
|
20240604,175000,880156300,5290,5290,5290,5290,0
|
|
20240604,174900,880156300,5290,5290,5290,5290,0
|
|
20240604,174800,880156300,5290,5290,5290,5290,0
|
|
20240604,174700,880156300,5290,5290,5290,5290,0
|
|
20240604,174600,880156300,5290,5290,5290,5290,0
|
|
20240604,174500,880156300,5290,5290,5290,5290,0
|
|
20240604,174400,880156300,5290,5290,5290,5290,0
|
|
20240604,174300,880156300,5290,5290,5290,5290,0
|
|
20240604,174200,880156300,5290,5290,5290,5290,0
|
|
20240604,174100,880156300,5290,5290,5290,5290,0
|
|
20240604,174000,880156300,5290,5290,5290,5290,0
|
|
20240604,173900,880156300,5290,5290,5290,5290,0
|
|
20240604,173800,880156300,5290,5290,5290,5290,0
|
|
20240604,173700,880156300,5290,5290,5290,5290,0
|
|
20240604,173600,880156300,5290,5290,5290,5290,0
|
|
20240604,173500,880156300,5290,5290,5290,5290,0
|
|
20240604,173400,880156300,5290,5290,5290,5290,0
|
|
20240604,173300,880156300,5290,5290,5290,5290,0
|
|
20240604,173200,880156300,5290,5290,5290,5290,0
|
|
20240604,173100,880156300,5290,5290,5290,5290,0
|
|
20240604,173000,880156300,5290,5290,5290,5290,0
|
|
20240604,172900,880156300,5290,5290,5290,5290,3079
|
|
20240604,172800,880156300,5290,5290,5290,5290,0
|
|
20240604,172700,880156300,5290,5290,5290,5290,0
|
|
20240604,172600,880156300,5290,5290,5290,5290,0
|
|
20240604,172500,880156300,5290,5290,5290,5290,0
|
|
20240604,172400,880156300,5290,5290,5290,5290,0
|
|
20240604,172300,880156300,5290,5290,5290,5290,0
|
|
20240604,172200,880156300,5290,5290,5290,5290,0
|
|
20240604,172100,880156300,5290,5290,5290,5290,0
|
|
20240604,172000,880156300,5290,5290,5290,5290,0
|
|
20240604,171900,880156300,5290,5290,5290,5290,0
|
|
20240604,171800,880156300,5290,5290,5290,5290,0
|
|
20240604,171700,880156300,5290,5290,5290,5290,0
|
|
20240604,171600,880156300,5290,5290,5290,5290,0
|
|
20240604,171500,880156300,5290,5290,5290,5290,0
|
|
20240604,171400,880156300,5290,5290,5290,5290,0
|
|
20240604,171300,880156300,5290,5290,5290,5290,0
|
|
20240604,171200,880156300,5290,5290,5290,5290,0
|
|
20240604,171100,880156300,5290,5290,5290,5290,0
|
|
20240604,171000,880156300,5290,5290,5290,5290,0
|
|
20240604,170900,880156300,5290,5290,5290,5290,0
|
|
20240604,170800,880156300,5290,5290,5290,5290,0
|
|
20240604,170700,880156300,5290,5290,5290,5290,0
|
|
20240604,170600,880156300,5290,5290,5290,5290,0
|
|
20240604,170500,880156300,5290,5290,5290,5290,0
|
|
20240604,170400,880156300,5290,5290,5290,5290,0
|
|
20240604,170300,880156300,5290,5290,5290,5290,0
|
|
20240604,170200,880156300,5290,5290,5290,5290,0
|
|
20240604,170100,880156300,5290,5290,5290,5290,0
|
|
20240604,170000,880156300,5290,5290,5290,5290,0
|
|
20240604,165900,880156300,5290,5290,5290,5290,3079
|
|
20240604,165800,880156300,5290,5290,5290,5290,0
|
|
20240604,165700,880156300,5290,5290,5290,5290,0
|
|
20240604,165600,880156300,5290,5290,5290,5290,0
|
|
20240604,165500,880156300,5290,5290,5290,5290,0
|
|
20240604,165400,880156300,5290,5290,5290,5290,0
|
|
20240604,165300,880156300,5290,5290,5290,5290,0
|
|
20240604,165200,880156300,5290,5290,5290,5290,0
|
|
20240604,165100,880156300,5290,5290,5290,5290,0
|
|
20240604,165000,880156300,5290,5290,5290,5290,0
|
|
20240604,164900,880156300,5290,5290,5290,5290,0
|
|
20240604,164800,880156300,5290,5290,5290,5290,0
|
|
20240604,164700,880156300,5290,5290,5290,5290,0
|
|
20240604,164600,880156300,5290,5290,5290,5290,0
|
|
20240604,164500,880156300,5290,5290,5290,5290,0
|
|
20240604,164400,880156300,5290,5290,5290,5290,0
|
|
20240604,164300,880156300,5290,5290,5290,5290,0
|
|
20240604,164200,880156300,5290,5290,5290,5290,0
|
|
20240604,164100,880156300,5290,5290,5290,5290,0
|
|
20240604,164000,880156300,5290,5290,5290,5290,0
|
|
20240604,163900,880156300,5290,5290,5290,5290,0
|
|
20240604,163800,880156300,5290,5290,5290,5290,0
|
|
20240604,163700,880156300,5290,5290,5290,5290,0
|
|
20240604,163600,880156300,5290,5290,5290,5290,0
|
|
20240604,163500,880156300,5290,5290,5290,5290,0
|
|
20240604,163400,880156300,5290,5290,5290,5290,0
|
|
20240604,163300,880156300,5290,5290,5290,5290,0
|
|
20240604,163200,880156300,5290,5290,5290,5290,0
|
|
20240604,163100,880156300,5290,5290,5290,5290,0
|
|
20240604,163000,880156300,5290,5290,5290,5290,0
|
|
20240604,162900,880156300,5290,5290,5290,5290,3079
|
|
20240604,162800,880156300,5290,5290,5290,5290,0
|
|
20240604,162700,880156300,5290,5290,5290,5290,0
|
|
20240604,162600,880156300,5290,5290,5290,5290,0
|
|
20240604,162500,880156300,5290,5290,5290,5290,0
|
|
20240604,162400,880156300,5290,5290,5290,5290,0
|
|
20240604,162300,880156300,5290,5290,5290,5290,0
|
|
20240604,162200,880156300,5290,5290,5290,5290,0
|
|
20240604,162100,880156300,5290,5290,5290,5290,0
|
|
20240604,162000,880156300,5290,5290,5290,5290,0
|
|
20240604,161900,880156300,5290,5290,5290,5290,0
|
|
20240604,161800,880156300,5290,5290,5290,5290,0
|
|
20240604,161700,880156300,5290,5290,5290,5290,0
|
|
20240604,161600,880156300,5290,5290,5290,5290,0
|
|
20240604,161500,880156300,5290,5290,5290,5290,0
|
|
20240604,161400,880156300,5290,5290,5290,5290,0
|
|
20240604,161300,880156300,5290,5290,5290,5290,0
|
|
20240604,161200,880156300,5290,5290,5290,5290,0
|
|
20240604,161100,880156300,5290,5290,5290,5290,0
|
|
20240604,161000,880156300,5290,5290,5290,5290,0
|
|
20240604,160900,880156300,5290,5290,5290,5290,0
|
|
20240604,160800,880156300,5290,5290,5290,5290,0
|
|
20240604,160700,880156300,5290,5290,5290,5290,0
|
|
20240604,160600,880156300,5290,5290,5290,5290,0
|
|
20240604,160500,880156300,5290,5290,5290,5290,0
|
|
20240604,160400,880156300,5290,5290,5290,5290,0
|
|
20240604,160300,880156300,5290,5290,5290,5290,0
|
|
20240604,160200,880156300,5290,5290,5290,5290,0
|
|
20240604,160100,880156300,5290,5290,5290,5290,0
|
|
20240604,160000,880156300,5290,5290,5290,5290,0
|
|
20240604,155900,880156300,5290,5290,5290,5290,3079
|
|
20240604,155800,880156300,5290,5290,5290,5290,0
|
|
20240604,155700,880156300,5290,5290,5290,5290,0
|
|
20240604,155600,880156300,5290,5290,5290,5290,0
|
|
20240604,155500,880156300,5290,5290,5290,5290,0
|
|
20240604,155400,880156300,5290,5290,5290,5290,0
|
|
20240604,155300,880156300,5290,5290,5290,5290,0
|
|
20240604,155200,880156300,5290,5290,5290,5290,0
|
|
20240604,155100,880156300,5290,5290,5290,5290,0
|
|
20240604,155000,880156300,5290,5290,5290,5290,0
|
|
20240604,154900,880156300,5290,5290,5290,5290,0
|
|
20240604,154800,880156300,5290,5290,5290,5290,0
|
|
20240604,154700,880156300,5290,5290,5290,5290,0
|
|
20240604,154600,880156300,5290,5290,5290,5290,0
|
|
20240604,154500,880156300,5290,5290,5290,5290,0
|
|
20240604,154400,880156300,5290,5290,5290,5290,0
|
|
20240604,154300,880156300,5290,5290,5290,5290,0
|
|
20240604,154200,880156300,5290,5290,5290,5290,0
|
|
20240604,154100,880156300,5290,5290,5290,5290,0
|
|
20240604,154000,880156300,5290,5290,5290,5290,0
|
|
20240604,153900,880156300,5290,5290,5290,5290,0
|
|
20240604,153800,880156300,5290,5290,5290,5290,0
|
|
20240604,153700,880156300,5290,5290,5290,5290,0
|
|
20240604,153600,880156300,5290,5290,5290,5290,0
|
|
20240604,153500,880156300,5290,5290,5290,5290,0
|
|
20240604,153400,880156300,5290,5290,5290,5290,0
|
|
20240604,153300,880156300,5290,5290,5290,5290,0
|
|
20240604,153200,880156300,5290,5290,5290,5290,0
|
|
20240604,153100,880156300,5290,5290,5290,5290,0
|
|
20240604,153000,880156300,5290,5290,5290,5290,3079
|
|
20240604,152900,863868390,5300,5300,5300,5300,0
|
|
20240604,152800,863868390,5300,5300,5300,5300,0
|
|
20240604,152700,863868390,5300,5300,5300,5300,0
|
|
20240604,152600,863868390,5300,5300,5300,5300,0
|
|
20240604,152500,863868390,5300,5300,5300,5300,0
|
|
20240604,152400,863868390,5300,5300,5300,5300,0
|
|
20240604,152300,863868390,5300,5300,5300,5300,0
|
|
20240604,152200,863868390,5300,5300,5300,5300,0
|
|
20240604,152100,863868390,5300,5300,5300,5300,0
|
|
20240604,152000,863868390,5300,5300,5300,5300,0
|
|
20240604,151900,863868390,5300,5290,5310,5290,229
|
|
20240604,151800,862656930,5320,5320,5320,5320,5
|
|
20240604,151700,862630330,5300,5300,5300,5290,317
|
|
20240604,151600,860951140,5290,5290,5300,5290,86
|
|
20240604,151500,860496190,5300,5290,5300,5290,178
|
|
20240604,151400,859554250,5290,5300,5310,5290,903
|
|
20240604,151300,854769340,5300,5300,5310,5300,349
|
|
20240604,151200,852919410,5300,5310,5310,5300,963
|
|
20240604,151100,847809320,5310,5320,5320,5310,1349
|
|
20240604,151000,840646030,5320,5320,5320,5310,299
|
|
20240604,150900,839057630,5320,5320,5320,5310,111
|
|
20240604,150800,838468110,5320,5310,5320,5310,110
|
|
20240604,150700,837884000,5310,5310,5310,5310,800
|
|
20240604,150600,833636000,5310,5310,5310,5310,20
|
|
20240604,150500,833529800,5310,5310,5310,5300,2312
|
|
20240604,150400,821276080,5310,5310,5310,5310,0
|
|
20240604,150300,821276080,5310,5310,5310,5310,410
|
|
20240604,150200,819098980,5310,5310,5310,5310,201
|
|
20240604,150100,818031670,5310,5310,5310,5310,10
|
|
20240604,150000,817978570,5310,5310,5310,5310,669
|
|
20240604,145900,814426180,5320,5320,5320,5320,26
|
|
20240604,145800,814287860,5310,5320,5320,5310,2182
|
|
20240604,145700,802700680,5320,5320,5320,5320,890
|
|
20240604,145600,797965880,5330,5330,5330,5330,1
|
|
20240604,145500,797960550,5320,5320,5320,5320,817
|
|
20240604,145400,793614110,5320,5330,5330,5320,645
|
|
20240604,145300,790180610,5330,5330,5330,5330,0
|
|
20240604,145200,790180610,5330,5330,5330,5330,0
|
|
20240604,145100,790180610,5330,5330,5330,5330,50
|
|
20240604,145000,789914110,5320,5320,5320,5320,988
|
|
20240604,144900,784657950,5310,5310,5310,5310,1
|
|
20240604,144800,784652640,5320,5320,5320,5320,200
|
|
20240604,144700,783588640,5310,5310,5310,5310,0
|
|
20240604,144600,783588640,5310,5320,5320,5310,1482
|
|
20240604,144500,775708630,5310,5310,5310,5310,0
|
|
20240604,144400,775708630,5310,5310,5310,5310,300
|
|
20240604,144300,774115630,5310,5310,5310,5310,46
|
|
20240604,144200,773871370,5310,5310,5310,5310,10
|
|
20240604,144100,773818270,5300,5300,5300,5300,200
|
|
20240604,144000,772758270,5310,5310,5310,5310,0
|
|
20240604,143900,772758270,5310,5310,5310,5310,10
|
|
20240604,143800,772705170,5310,5300,5310,5300,81
|
|
20240604,143700,772275170,5300,5300,5310,5300,2519
|
|
20240604,143600,758924450,5310,5310,5310,5310,1
|
|
20240604,143500,758919140,5310,5310,5310,5310,0
|
|
20240604,143400,758919140,5310,5310,5310,5310,50
|
|
20240604,143300,758653640,5310,5310,5310,5310,55
|
|
20240604,143200,758361590,5320,5310,5320,5300,955
|
|
20240604,143100,753293060,5310,5330,5330,5310,6712
|
|
20240604,143000,717605050,5320,5320,5320,5320,4923
|
|
20240604,142900,691414690,5340,5340,5340,5340,0
|
|
20240604,142800,691414690,5340,5340,5340,5340,2005
|
|
20240604,142700,680707990,5330,5340,5340,5330,524
|
|
20240604,142600,677914970,5340,5340,5340,5340,0
|
|
20240604,142500,677914970,5340,5340,5340,5340,611
|
|
20240604,142400,674652230,5340,5330,5340,5330,3136
|
|
20240604,142300,657937310,5320,5330,5330,5320,51
|
|
20240604,142200,657665980,5320,5320,5320,5320,1104
|
|
20240604,142100,651792700,5330,5330,5330,5330,600
|
|
20240604,142000,648594700,5330,5330,5330,5330,0
|
|
20240604,141900,648594700,5330,5320,5330,5320,315
|
|
20240604,141800,646916790,5330,5330,5330,5330,2010
|
|
20240604,141700,636203490,5340,5340,5340,5340,0
|
|
20240604,141600,636203490,5340,5340,5340,5340,0
|
|
20240604,141500,636203490,5340,5340,5340,5340,10
|
|
20240604,141400,636150090,5330,5330,5330,5330,0
|
|
20240604,141300,636150090,5330,5330,5330,5330,952
|
|
20240604,141200,631075930,5340,5340,5340,5340,0
|
|
20240604,141100,631075930,5340,5340,5340,5340,2
|
|
20240604,141000,631065250,5340,5330,5340,5330,258
|
|
20240604,140900,629688610,5330,5330,5330,5330,20
|
|
20240604,140800,629582010,5330,5330,5330,5330,2117
|
|
20240604,140700,618298400,5340,5340,5340,5330,560
|
|
20240604,140600,615313130,5340,5330,5340,5330,110
|
|
20240604,140500,614726730,5330,5340,5340,5330,36
|
|
20240604,140400,614534500,5340,5340,5340,5340,36
|
|
20240604,140300,614342260,5330,5330,5330,5330,400
|
|
20240604,140200,612210260,5340,5340,5340,5340,0
|
|
20240604,140100,612210260,5340,5340,5340,5340,18
|
|
20240604,140000,612114140,5340,5340,5340,5340,0
|
|
20240604,135900,612114140,5340,5340,5340,5340,55
|
|
20240604,135800,611820440,5340,5340,5340,5340,500
|
|
20240604,135700,609150440,5350,5340,5350,5340,12
|
|
20240604,135600,609086350,5340,5340,5340,5340,0
|
|
20240604,135500,609086350,5340,5340,5340,5340,102
|
|
20240604,135400,608541670,5340,5340,5340,5340,2885
|
|
20240604,135300,593135770,5340,5340,5340,5340,337
|
|
20240604,135200,591336190,5350,5350,5350,5350,0
|
|
20240604,135100,591336190,5350,5350,5350,5350,0
|
|
20240604,135000,591336190,5350,5350,5350,5350,6369
|
|
20240604,134900,557262040,5360,5360,5360,5360,4
|
|
20240604,134800,557240600,5360,5360,5360,5360,0
|
|
20240604,134700,557240600,5360,5360,5360,5360,0
|
|
20240604,134600,557240600,5360,5360,5360,5360,1
|
|
20240604,134500,557235240,5360,5360,5360,5360,97
|
|
20240604,134400,556715320,5360,5360,5360,5360,10
|
|
20240604,134300,556661720,5360,5360,5360,5360,0
|
|
20240604,134200,556661720,5360,5360,5360,5360,0
|
|
20240604,134100,556661720,5360,5360,5360,5360,0
|
|
20240604,134000,556661720,5360,5360,5360,5360,17
|
|
20240604,133900,556570600,5360,5360,5360,5360,0
|
|
20240604,133800,556570600,5360,5350,5360,5350,3
|
|
20240604,133700,556554540,5350,5350,5350,5350,0
|
|
20240604,133600,556554540,5350,5350,5350,5350,0
|
|
20240604,133500,556554540,5350,5350,5350,5350,1
|
|
20240604,133400,556549190,5350,5350,5350,5350,111
|
|
20240604,133300,555955340,5360,5360,5360,5360,0
|
|
20240604,133200,555955340,5360,5360,5360,5360,0
|
|
20240604,133100,555955340,5360,5360,5360,5360,2
|
|
20240604,133000,555944620,5360,5360,5360,5360,0
|
|
20240604,132900,555944620,5360,5360,5360,5360,10
|
|
20240604,132800,555891020,5360,5360,5360,5360,11
|
|
20240604,132700,555832060,5370,5370,5370,5370,1000
|
|
20240604,132600,550462060,5370,5370,5370,5370,37
|
|
20240604,132500,550263370,5360,5360,5360,5360,0
|
|
20240604,132400,550263370,5360,5350,5360,5350,1269
|
|
20240604,132300,543471720,5370,5370,5370,5370,0
|
|
20240604,132200,543471720,5370,5370,5370,5370,102
|
|
20240604,132100,542923980,5370,5370,5370,5370,2
|
|
20240604,132000,542913240,5370,5360,5370,5350,2002
|
|
20240604,131900,532196420,5360,5360,5360,5360,0
|
|
20240604,131800,532196420,5360,5360,5360,5360,0
|
|
20240604,131700,532196420,5360,5360,5360,5360,1018
|
|
20240604,131600,526739940,5370,5370,5370,5370,1
|
|
20240604,131500,526734570,5370,5370,5370,5370,0
|
|
20240604,131400,526734570,5370,5370,5370,5370,10
|
|
20240604,131300,526680870,5360,5360,5360,5360,248
|
|
20240604,131200,525351590,5360,5360,5370,5360,566
|
|
20240604,131100,522317770,5370,5370,5370,5360,3248
|
|
20240604,131000,504908380,5370,5370,5370,5370,0
|
|
20240604,130900,504908380,5370,5370,5370,5370,0
|
|
20240604,130800,504908380,5370,5370,5370,5370,10
|
|
20240604,130700,504854680,5370,5370,5370,5370,0
|
|
20240604,130600,504854680,5370,5370,5370,5370,0
|
|
20240604,130500,504854680,5370,5370,5370,5370,20
|
|
20240604,130400,504747280,5370,5370,5370,5370,0
|
|
20240604,130300,504747280,5370,5370,5370,5370,0
|
|
20240604,130200,504747280,5370,5370,5370,5370,1000
|
|
20240604,130100,499377280,5370,5370,5370,5370,0
|
|
20240604,130000,499377280,5370,5370,5370,5370,1849
|
|
20240604,125900,489448150,5380,5380,5380,5380,2
|
|
20240604,125800,489437390,5370,5370,5370,5370,0
|
|
20240604,125700,489437390,5370,5370,5370,5370,0
|
|
20240604,125600,489437390,5370,5370,5370,5370,0
|
|
20240604,125500,489437390,5370,5370,5370,5370,133
|
|
20240604,125400,488723180,5370,5370,5370,5370,0
|
|
20240604,125300,488723180,5370,5360,5370,5360,1609
|
|
20240604,125200,480097940,5360,5360,5360,5360,97
|
|
20240604,125100,479578020,5360,5360,5360,5360,10
|
|
20240604,125000,479524420,5360,5360,5360,5360,0
|
|
20240604,124900,479524420,5360,5360,5360,5360,0
|
|
20240604,124800,479524420,5360,5360,5360,5360,0
|
|
20240604,124700,479524420,5360,5360,5360,5360,0
|
|
20240604,124600,479524420,5360,5360,5360,5360,10
|
|
20240604,124500,479470820,5360,5360,5360,5360,1000
|
|
20240604,124400,474110820,5360,5360,5360,5360,1260
|
|
20240604,124300,467357220,5360,5360,5360,5360,0
|
|
20240604,124200,467357220,5360,5360,5360,5360,0
|
|
20240604,124100,467357220,5360,5360,5360,5360,0
|
|
20240604,124000,467357220,5360,5360,5360,5360,0
|
|
20240604,123900,467357220,5360,5380,5380,5360,10204
|
|
20240604,123800,412604660,5390,5390,5390,5390,50
|
|
20240604,123700,412335160,5390,5380,5390,5380,113
|
|
20240604,123600,411727170,5390,5390,5390,5390,510
|
|
20240604,123500,408978270,5390,5390,5390,5390,0
|
|
20240604,123400,408978270,5390,5390,5390,5390,10
|
|
20240604,123300,408924370,5390,5390,5390,5390,0
|
|
20240604,123200,408924370,5390,5390,5390,5390,0
|
|
20240604,123100,408924370,5390,5390,5390,5390,0
|
|
20240604,123000,408924370,5390,5390,5390,5390,1
|
|
20240604,122900,408918980,5390,5390,5390,5390,0
|
|
20240604,122800,408918980,5390,5390,5390,5390,1
|
|
20240604,122700,408913590,5380,5380,5380,5380,10
|
|
20240604,122600,408859790,5380,5380,5380,5380,60
|
|
20240604,122500,408536990,5380,5380,5380,5380,50
|
|
20240604,122400,408267990,5380,5380,5380,5380,50
|
|
20240604,122300,407998990,5380,5380,5380,5380,0
|
|
20240604,122200,407998990,5380,5380,5380,5380,4
|
|
20240604,122100,407977470,5380,5380,5380,5380,450
|
|
20240604,122000,405556470,5380,5380,5380,5380,8
|
|
20240604,121900,405513430,5380,5380,5380,5380,538
|
|
20240604,121800,402618990,5380,5380,5380,5380,70
|
|
20240604,121700,402242390,5380,5380,5380,5380,200
|
|
20240604,121600,401166390,5380,5380,5380,5380,50
|
|
20240604,121500,400897390,5380,5380,5380,5380,3288
|
|
20240604,121400,383207950,5370,5370,5370,5370,0
|
|
20240604,121300,383207950,5370,5370,5370,5370,0
|
|
20240604,121200,383207950,5370,5370,5370,5370,302
|
|
20240604,121100,381586210,5380,5380,5380,5380,290
|
|
20240604,121000,380026010,5380,5380,5380,5380,0
|
|
20240604,120900,380026010,5380,5380,5380,5380,1
|
|
20240604,120800,380020630,5370,5370,5370,5370,1196
|
|
20240604,120700,373598110,5380,5380,5380,5380,1
|
|
20240604,120600,373592730,5380,5380,5380,5380,0
|
|
20240604,120500,373592730,5380,5370,5380,5370,559
|
|
20240604,120400,370590890,5380,5380,5380,5380,5
|
|
20240604,120300,370563990,5380,5380,5380,5380,0
|
|
20240604,120200,370563990,5380,5380,5380,5380,0
|
|
20240604,120100,370563990,5380,5380,5380,5380,0
|
|
20240604,120000,370563990,5380,5380,5380,5380,10
|
|
20240604,115900,370510190,5380,5380,5380,5380,0
|
|
20240604,115800,370510190,5380,5380,5380,5380,0
|
|
20240604,115700,370510190,5380,5370,5380,5370,1402
|
|
20240604,115600,362981440,5370,5370,5370,5370,0
|
|
20240604,115500,362981440,5370,5370,5370,5370,51
|
|
20240604,115400,362707570,5380,5370,5380,5370,42
|
|
20240604,115300,362482020,5370,5370,5370,5370,4161
|
|
20240604,115200,340137450,5370,5370,5370,5370,0
|
|
20240604,115100,340137450,5370,5370,5370,5370,0
|
|
20240604,115000,340137450,5370,5370,5370,5370,0
|
|
20240604,114900,340137450,5370,5370,5370,5370,5
|
|
20240604,114800,340110600,5370,5370,5370,5370,0
|
|
20240604,114700,340110600,5370,5370,5370,5370,0
|
|
20240604,114600,340110600,5370,5370,5370,5370,201
|
|
20240604,114500,339031230,5360,5360,5360,5360,0
|
|
20240604,114400,339031230,5360,5360,5360,5360,100
|
|
20240604,114300,338495230,5360,5360,5360,5360,256
|
|
20240604,114200,337123070,5360,5360,5360,5360,0
|
|
20240604,114100,337123070,5360,5360,5360,5360,100
|
|
20240604,114000,336587070,5360,5360,5360,5360,0
|
|
20240604,113900,336587070,5360,5360,5360,5360,0
|
|
20240604,113800,336587070,5360,5360,5360,5360,0
|
|
20240604,113700,336587070,5360,5360,5360,5360,0
|
|
20240604,113600,336587070,5360,5380,5380,5360,50
|
|
20240604,113500,336318350,5360,5360,5360,5360,0
|
|
20240604,113400,336318350,5360,5370,5370,5360,70
|
|
20240604,113300,335942960,5360,5370,5370,5360,4635
|
|
20240604,113200,311058010,5380,5380,5380,5380,315
|
|
20240604,113100,309363310,5380,5380,5380,5380,0
|
|
20240604,113000,309363310,5380,5380,5380,5380,1
|
|
20240604,112900,309357930,5380,5380,5380,5380,0
|
|
20240604,112800,309357930,5380,5380,5380,5380,1
|
|
20240604,112700,309352550,5380,5380,5380,5380,128
|
|
20240604,112600,308663910,5390,5390,5390,5390,0
|
|
20240604,112500,308663910,5390,5390,5390,5390,0
|
|
20240604,112400,308663910,5390,5390,5390,5370,52
|
|
20240604,112300,308384630,5370,5380,5390,5370,1193
|
|
20240604,112200,301968280,5390,5390,5390,5390,0
|
|
20240604,112100,301968280,5390,5390,5390,5390,0
|
|
20240604,112000,301968280,5390,5390,5390,5390,0
|
|
20240604,111900,301968280,5390,5390,5390,5390,0
|
|
20240604,111800,301968280,5390,5390,5390,5390,1
|
|
20240604,111700,301962890,5390,5390,5390,5390,30
|
|
20240604,111600,301801190,5390,5390,5390,5390,0
|
|
20240604,111500,301801190,5390,5390,5390,5390,0
|
|
20240604,111400,301801190,5390,5390,5390,5390,83
|
|
20240604,111300,301353820,5380,5380,5380,5380,343
|
|
20240604,111200,299508480,5380,5380,5380,5380,508
|
|
20240604,111100,296775440,5380,5380,5380,5380,1
|
|
20240604,111000,296770060,5400,5400,5400,5400,10
|
|
20240604,110900,296716060,5400,5400,5400,5400,0
|
|
20240604,110800,296716060,5400,5400,5400,5400,0
|
|
20240604,110700,296716060,5400,5400,5400,5400,0
|
|
20240604,110600,296716060,5400,5400,5400,5400,1
|
|
20240604,110500,296710660,5400,5400,5400,5400,0
|
|
20240604,110400,296710660,5400,5400,5400,5400,1
|
|
20240604,110300,296705260,5390,5410,5410,5390,3134
|
|
20240604,110200,279792550,5410,5410,5410,5410,50
|
|
20240604,110100,279522050,5410,5410,5410,5410,0
|
|
20240604,110000,279522050,5410,5410,5410,5410,5
|
|
20240604,105900,279495000,5410,5410,5410,5410,0
|
|
20240604,105800,279495000,5410,5400,5410,5400,4
|
|
20240604,105700,279473390,5400,5400,5400,5400,0
|
|
20240604,105600,279473390,5400,5400,5400,5400,19
|
|
20240604,105500,279370790,5410,5410,5410,5410,102
|
|
20240604,105400,278818970,5400,5400,5400,5400,344
|
|
20240604,105300,276961370,5400,5400,5400,5400,0
|
|
20240604,105200,276961370,5400,5400,5400,5400,0
|
|
20240604,105100,276961370,5400,5400,5400,5400,0
|
|
20240604,105000,276961370,5400,5400,5400,5400,0
|
|
20240604,104900,276961370,5400,5400,5400,5400,0
|
|
20240604,104800,276961370,5400,5400,5400,5400,430
|
|
20240604,104700,274639370,5410,5410,5410,5410,2
|
|
20240604,104600,274628550,5410,5410,5410,5410,0
|
|
20240604,104500,274628550,5410,5410,5410,5410,98
|
|
20240604,104400,274098370,5410,5410,5410,5410,346
|
|
20240604,104300,272226510,5420,5420,5420,5420,0
|
|
20240604,104200,272226510,5420,5420,5420,5420,92
|
|
20240604,104100,271727870,5420,5420,5420,5420,55
|
|
20240604,104000,271429770,5410,5410,5410,5410,0
|
|
20240604,103900,271429770,5410,5410,5410,5410,0
|
|
20240604,103800,271429770,5410,5410,5410,5410,0
|
|
20240604,103700,271429770,5410,5410,5410,5410,161
|
|
20240604,103600,270558760,5420,5420,5420,5420,0
|
|
20240604,103500,270558760,5420,5420,5420,5420,0
|
|
20240604,103400,270558760,5420,5420,5420,5420,0
|
|
20240604,103300,270558760,5420,5420,5420,5420,4
|
|
20240604,103200,270537080,5410,5410,5410,5410,46
|
|
20240604,103100,270288220,5410,5410,5410,5410,0
|
|
20240604,103000,270288220,5410,5410,5410,5410,0
|
|
20240604,102900,270288220,5410,5410,5410,5410,2639
|
|
20240604,102800,256011230,5400,5410,5410,5400,323
|
|
20240604,102700,254264540,5410,5410,5410,5410,0
|
|
20240604,102600,254264540,5410,5410,5410,5410,0
|
|
20240604,102500,254264540,5410,5410,5410,5410,0
|
|
20240604,102400,254264540,5410,5410,5410,5410,307
|
|
20240604,102300,252603670,5410,5410,5410,5410,496
|
|
20240604,102200,249920310,5420,5420,5420,5420,745
|
|
20240604,102100,245882410,5420,5420,5420,5420,0
|
|
20240604,102000,245882410,5420,5420,5420,5420,4
|
|
20240604,101900,245860730,5420,5440,5440,5420,3646
|
|
20240604,101800,226062090,5450,5450,5450,5450,1
|
|
20240604,101700,226056640,5440,5440,5440,5440,145
|
|
20240604,101600,225267840,5440,5440,5440,5440,181
|
|
20240604,101500,224283200,5450,5450,5450,5450,1
|
|
20240604,101400,224277750,5430,5430,5430,5430,12
|
|
20240604,101300,224212590,5450,5440,5450,5430,906
|
|
20240604,101200,219285870,5440,5440,5440,5440,801
|
|
20240604,101100,214928430,5440,5450,5450,5440,474
|
|
20240604,101000,212349250,5450,5450,5450,5450,99
|
|
20240604,100900,211809700,5450,5440,5450,5440,91
|
|
20240604,100800,211313760,5440,5440,5440,5440,61
|
|
20240604,100700,210981920,5440,5440,5450,5440,632
|
|
20240604,100600,207543790,5440,5440,5440,5440,325
|
|
20240604,100500,205775790,5440,5420,5450,5420,3130
|
|
20240604,100400,188769440,5430,5430,5430,5430,10
|
|
20240604,100300,188715140,5430,5420,5430,5420,3457
|
|
20240604,100200,169978140,5420,5420,5420,5420,1
|
|
20240604,100100,169972720,5420,5420,5420,5420,0
|
|
20240604,100000,169972720,5420,5420,5420,5420,10
|
|
20240604,095900,169918520,5420,5410,5420,5410,11
|
|
20240604,095800,169859000,5410,5410,5410,5410,400
|
|
20240604,095700,167695000,5410,5410,5410,5410,519
|
|
20240604,095600,164887210,5410,5420,5420,5410,5234
|
|
20240604,095500,136533000,5410,5400,5410,5400,1718
|
|
20240604,095400,127238880,5400,5400,5400,5400,5
|
|
20240604,095300,127211880,5400,5390,5410,5390,22
|
|
20240604,095200,127093160,5410,5400,5410,5400,240
|
|
20240604,095100,125796760,5410,5400,5410,5400,10
|
|
20240604,095000,125742670,5390,5390,5390,5390,0
|
|
20240604,094900,125742670,5390,5390,5390,5390,0
|
|
20240604,094800,125742670,5390,5390,5390,5390,1
|
|
20240604,094700,125737280,5390,5400,5400,5390,357
|
|
20240604,094600,123810480,5410,5410,5410,5410,1
|
|
20240604,094500,123805070,5410,5410,5410,5410,1381
|
|
20240604,094400,116333860,5410,5410,5410,5410,620
|
|
20240604,094300,112979660,5400,5400,5400,5400,0
|
|
20240604,094200,112979660,5400,5410,5410,5400,209
|
|
20240604,094100,111849060,5410,5410,5410,5400,683
|
|
20240604,094000,108154130,5400,5400,5410,5400,190
|
|
20240604,093900,107126930,5400,5380,5400,5380,943
|
|
20240604,093800,102044290,5380,5380,5380,5370,1402
|
|
20240604,093700,94514510,5380,5380,5380,5380,83
|
|
20240604,093600,94067970,5370,5380,5380,5370,200
|
|
20240604,093500,92991990,5380,5380,5380,5380,50
|
|
20240604,093400,92722990,5390,5380,5390,5370,759
|
|
20240604,093300,88642870,5390,5390,5390,5370,995
|
|
20240604,093200,83290080,5390,5400,5400,5390,513
|
|
20240604,093100,80523000,5400,5400,5400,5400,10
|
|
20240604,093000,80469000,5400,5400,5400,5400,475
|
|
20240604,092900,77904000,5400,5390,5400,5390,2600
|
|
20240604,092800,63874000,5380,5370,5380,5370,150
|
|
20240604,092700,63067500,5370,5370,5370,5370,105
|
|
20240604,092600,62503650,5370,5370,5370,5370,1
|
|
20240604,092500,62498280,5350,5350,5350,5350,0
|
|
20240604,092400,62498280,5350,5350,5350,5350,0
|
|
20240604,092300,62498280,5350,5350,5350,5350,0
|
|
20240604,092200,62498280,5350,5350,5350,5350,11
|
|
20240604,092100,62439430,5370,5360,5370,5360,227
|
|
20240604,092000,61222530,5350,5340,5350,5340,397
|
|
20240604,091900,59100940,5340,5340,5340,5340,10
|
|
20240604,091800,59047540,5340,5340,5340,5340,200
|
|
20240604,091700,57979540,5350,5350,5350,5350,1
|
|
20240604,091600,57974190,5340,5340,5340,5340,0
|
|
20240604,091500,57974190,5340,5350,5350,5340,4776
|
|
20240604,091400,32470120,5350,5350,5350,5350,311
|
|
20240604,091300,30806270,5350,5340,5350,5340,281
|
|
20240604,091200,29303110,5340,5340,5340,5340,3
|
|
20240604,091100,29287090,5340,5330,5340,5330,451
|
|
20240604,091000,26883250,5330,5330,5330,5330,0
|
|
20240604,090900,26883250,5330,5340,5340,5320,223
|
|
20240604,090800,25694680,5340,5340,5340,5340,227
|
|
20240604,090700,24482500,5320,5330,5330,5320,500
|
|
20240604,090600,21821380,5320,5320,5320,5320,0
|
|
20240604,090500,21821380,5320,5330,5330,5320,1079
|
|
20240604,090400,16077490,5330,5340,5340,5330,100
|
|
20240604,090300,15543780,5370,5370,5370,5370,1179
|
|
20240604,090200,9212550,5370,5370,5370,5370,0
|
|
20240604,090100,9212550,5370,5350,5370,5320,1081
|
|
20240604,090000,3438960,5340,5340,5340,5340,644
|