734 lines
35 KiB
CSV
734 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,211100,572353120,5480,5480,5480,5480,1528
|
|
20240604,211000,572353120,5480,5480,5480,5480,0
|
|
20240604,210900,572353120,5480,5480,5480,5480,0
|
|
20240604,210800,572353120,5480,5480,5480,5480,0
|
|
20240604,210700,572353120,5480,5480,5480,5480,0
|
|
20240604,210600,572353120,5480,5480,5480,5480,0
|
|
20240604,210500,572353120,5480,5480,5480,5480,0
|
|
20240604,210400,572353120,5480,5480,5480,5480,0
|
|
20240604,210300,572353120,5480,5480,5480,5480,0
|
|
20240604,210200,572353120,5480,5480,5480,5480,0
|
|
20240604,210100,572353120,5480,5480,5480,5480,0
|
|
20240604,210000,572353120,5480,5480,5480,5480,0
|
|
20240604,205900,572353120,5480,5480,5480,5480,0
|
|
20240604,205800,572353120,5480,5480,5480,5480,0
|
|
20240604,205700,572353120,5480,5480,5480,5480,0
|
|
20240604,205600,572353120,5480,5480,5480,5480,0
|
|
20240604,205500,572353120,5480,5480,5480,5480,0
|
|
20240604,205400,572353120,5480,5480,5480,5480,0
|
|
20240604,205300,572353120,5480,5480,5480,5480,0
|
|
20240604,205200,572353120,5480,5480,5480,5480,0
|
|
20240604,205100,572353120,5480,5480,5480,5480,0
|
|
20240604,205000,572353120,5480,5480,5480,5480,0
|
|
20240604,204900,572353120,5480,5480,5480,5480,0
|
|
20240604,204800,572353120,5480,5480,5480,5480,0
|
|
20240604,204700,572353120,5480,5480,5480,5480,0
|
|
20240604,204600,572353120,5480,5480,5480,5480,0
|
|
20240604,204500,572353120,5480,5480,5480,5480,0
|
|
20240604,204400,572353120,5480,5480,5480,5480,0
|
|
20240604,204300,572353120,5480,5480,5480,5480,0
|
|
20240604,204200,572353120,5480,5480,5480,5480,0
|
|
20240604,204100,572353120,5480,5480,5480,5480,1528
|
|
20240604,204000,572353120,5480,5480,5480,5480,0
|
|
20240604,203900,572353120,5480,5480,5480,5480,0
|
|
20240604,203800,572353120,5480,5480,5480,5480,0
|
|
20240604,203700,572353120,5480,5480,5480,5480,0
|
|
20240604,203600,572353120,5480,5480,5480,5480,0
|
|
20240604,203500,572353120,5480,5480,5480,5480,0
|
|
20240604,203400,572353120,5480,5480,5480,5480,0
|
|
20240604,203300,572353120,5480,5480,5480,5480,0
|
|
20240604,203200,572353120,5480,5480,5480,5480,0
|
|
20240604,203100,572353120,5480,5480,5480,5480,0
|
|
20240604,203000,572353120,5480,5480,5480,5480,0
|
|
20240604,202900,572353120,5480,5480,5480,5480,0
|
|
20240604,202800,572353120,5480,5480,5480,5480,0
|
|
20240604,202700,572353120,5480,5480,5480,5480,0
|
|
20240604,202600,572353120,5480,5480,5480,5480,0
|
|
20240604,202500,572353120,5480,5480,5480,5480,0
|
|
20240604,202400,572353120,5480,5480,5480,5480,0
|
|
20240604,202300,572353120,5480,5480,5480,5480,0
|
|
20240604,202200,572353120,5480,5480,5480,5480,0
|
|
20240604,202100,572353120,5480,5480,5480,5480,0
|
|
20240604,202000,572353120,5480,5480,5480,5480,0
|
|
20240604,201900,572353120,5480,5480,5480,5480,0
|
|
20240604,201800,572353120,5480,5480,5480,5480,0
|
|
20240604,201700,572353120,5480,5480,5480,5480,0
|
|
20240604,201600,572353120,5480,5480,5480,5480,0
|
|
20240604,201500,572353120,5480,5480,5480,5480,0
|
|
20240604,201400,572353120,5480,5480,5480,5480,0
|
|
20240604,201300,572353120,5480,5480,5480,5480,0
|
|
20240604,201200,572353120,5480,5480,5480,5480,0
|
|
20240604,201100,572353120,5480,5480,5480,5480,1528
|
|
20240604,201000,572353120,5480,5480,5480,5480,0
|
|
20240604,200900,572353120,5480,5480,5480,5480,0
|
|
20240604,200800,572353120,5480,5480,5480,5480,0
|
|
20240604,200700,572353120,5480,5480,5480,5480,0
|
|
20240604,200600,572353120,5480,5480,5480,5480,0
|
|
20240604,200500,572353120,5480,5480,5480,5480,0
|
|
20240604,200400,572353120,5480,5480,5480,5480,0
|
|
20240604,200300,572353120,5480,5480,5480,5480,0
|
|
20240604,200200,572353120,5480,5480,5480,5480,0
|
|
20240604,200100,572353120,5480,5480,5480,5480,0
|
|
20240604,200000,572353120,5480,5480,5480,5480,0
|
|
20240604,195900,572353120,5480,5480,5480,5480,0
|
|
20240604,195800,572353120,5480,5480,5480,5480,0
|
|
20240604,195700,572353120,5480,5480,5480,5480,0
|
|
20240604,195600,572353120,5480,5480,5480,5480,0
|
|
20240604,195500,572353120,5480,5480,5480,5480,0
|
|
20240604,195400,572353120,5480,5480,5480,5480,0
|
|
20240604,195300,572353120,5480,5480,5480,5480,0
|
|
20240604,195200,572353120,5480,5480,5480,5480,0
|
|
20240604,195100,572353120,5480,5480,5480,5480,0
|
|
20240604,195000,572353120,5480,5480,5480,5480,0
|
|
20240604,194900,572353120,5480,5480,5480,5480,0
|
|
20240604,194800,572353120,5480,5480,5480,5480,0
|
|
20240604,194700,572353120,5480,5480,5480,5480,0
|
|
20240604,194600,572353120,5480,5480,5480,5480,0
|
|
20240604,194500,572353120,5480,5480,5480,5480,0
|
|
20240604,194400,572353120,5480,5480,5480,5480,0
|
|
20240604,194300,572353120,5480,5480,5480,5480,0
|
|
20240604,194200,572353120,5480,5480,5480,5480,0
|
|
20240604,194100,572353120,5480,5480,5480,5480,1528
|
|
20240604,194000,572353120,5480,5480,5480,5480,0
|
|
20240604,193900,572353120,5480,5480,5480,5480,0
|
|
20240604,193800,572353120,5480,5480,5480,5480,0
|
|
20240604,193700,572353120,5480,5480,5480,5480,0
|
|
20240604,193600,572353120,5480,5480,5480,5480,0
|
|
20240604,193500,572353120,5480,5480,5480,5480,0
|
|
20240604,193400,572353120,5480,5480,5480,5480,0
|
|
20240604,193300,572353120,5480,5480,5480,5480,0
|
|
20240604,193200,572353120,5480,5480,5480,5480,0
|
|
20240604,193100,572353120,5480,5480,5480,5480,0
|
|
20240604,193000,572353120,5480,5480,5480,5480,0
|
|
20240604,192900,572353120,5480,5480,5480,5480,0
|
|
20240604,192800,572353120,5480,5480,5480,5480,0
|
|
20240604,192700,572353120,5480,5480,5480,5480,0
|
|
20240604,192600,572353120,5480,5480,5480,5480,0
|
|
20240604,192500,572353120,5480,5480,5480,5480,0
|
|
20240604,192400,572353120,5480,5480,5480,5480,0
|
|
20240604,192300,572353120,5480,5480,5480,5480,0
|
|
20240604,192200,572353120,5480,5480,5480,5480,0
|
|
20240604,192100,572353120,5480,5480,5480,5480,0
|
|
20240604,192000,572353120,5480,5480,5480,5480,0
|
|
20240604,191900,572353120,5480,5480,5480,5480,0
|
|
20240604,191800,572353120,5480,5480,5480,5480,0
|
|
20240604,191700,572353120,5480,5480,5480,5480,0
|
|
20240604,191600,572353120,5480,5480,5480,5480,0
|
|
20240604,191500,572353120,5480,5480,5480,5480,0
|
|
20240604,191400,572353120,5480,5480,5480,5480,0
|
|
20240604,191300,572353120,5480,5480,5480,5480,0
|
|
20240604,191200,572353120,5480,5480,5480,5480,0
|
|
20240604,191100,572353120,5480,5480,5480,5480,1528
|
|
20240604,191000,572353120,5480,5480,5480,5480,0
|
|
20240604,190900,572353120,5480,5480,5480,5480,0
|
|
20240604,190800,572353120,5480,5480,5480,5480,0
|
|
20240604,190700,572353120,5480,5480,5480,5480,0
|
|
20240604,190600,572353120,5480,5480,5480,5480,0
|
|
20240604,190500,572353120,5480,5480,5480,5480,0
|
|
20240604,190400,572353120,5480,5480,5480,5480,0
|
|
20240604,190300,572353120,5480,5480,5480,5480,0
|
|
20240604,190200,572353120,5480,5480,5480,5480,0
|
|
20240604,190100,572353120,5480,5480,5480,5480,0
|
|
20240604,190000,572353120,5480,5480,5480,5480,0
|
|
20240604,185900,572353120,5480,5480,5480,5480,0
|
|
20240604,185800,572353120,5480,5480,5480,5480,0
|
|
20240604,185700,572353120,5480,5480,5480,5480,0
|
|
20240604,185600,572353120,5480,5480,5480,5480,0
|
|
20240604,185500,572353120,5480,5480,5480,5480,0
|
|
20240604,185400,572353120,5480,5480,5480,5480,0
|
|
20240604,185300,572353120,5480,5480,5480,5480,0
|
|
20240604,185200,572353120,5480,5480,5480,5480,0
|
|
20240604,185100,572353120,5480,5480,5480,5480,0
|
|
20240604,185000,572353120,5480,5480,5480,5480,0
|
|
20240604,184900,572353120,5480,5480,5480,5480,0
|
|
20240604,184800,572353120,5480,5480,5480,5480,0
|
|
20240604,184700,572353120,5480,5480,5480,5480,0
|
|
20240604,184600,572353120,5480,5480,5480,5480,0
|
|
20240604,184500,572353120,5480,5480,5480,5480,0
|
|
20240604,184400,572353120,5480,5480,5480,5480,0
|
|
20240604,184300,572353120,5480,5480,5480,5480,0
|
|
20240604,184200,572353120,5480,5480,5480,5480,0
|
|
20240604,184100,572353120,5480,5480,5480,5480,1528
|
|
20240604,184000,572353120,5480,5480,5480,5480,0
|
|
20240604,183900,572353120,5480,5480,5480,5480,0
|
|
20240604,183800,572353120,5480,5480,5480,5480,0
|
|
20240604,183700,572353120,5480,5480,5480,5480,0
|
|
20240604,183600,572353120,5480,5480,5480,5480,0
|
|
20240604,183500,572353120,5480,5480,5480,5480,0
|
|
20240604,183400,572353120,5480,5480,5480,5480,0
|
|
20240604,183300,572353120,5480,5480,5480,5480,0
|
|
20240604,183200,572353120,5480,5480,5480,5480,0
|
|
20240604,183100,572353120,5480,5480,5480,5480,0
|
|
20240604,183000,572353120,5480,5480,5480,5480,0
|
|
20240604,182900,572353120,5480,5480,5480,5480,0
|
|
20240604,182800,572353120,5480,5480,5480,5480,0
|
|
20240604,182700,572353120,5480,5480,5480,5480,0
|
|
20240604,182600,572353120,5480,5480,5480,5480,0
|
|
20240604,182500,572353120,5480,5480,5480,5480,0
|
|
20240604,182400,572353120,5480,5480,5480,5480,0
|
|
20240604,182300,572353120,5480,5480,5480,5480,0
|
|
20240604,182200,572353120,5480,5480,5480,5480,0
|
|
20240604,182100,572353120,5480,5480,5480,5480,0
|
|
20240604,182000,572353120,5480,5480,5480,5480,0
|
|
20240604,181900,572353120,5480,5480,5480,5480,0
|
|
20240604,181800,572353120,5480,5480,5480,5480,0
|
|
20240604,181700,572353120,5480,5480,5480,5480,0
|
|
20240604,181600,572353120,5480,5480,5480,5480,0
|
|
20240604,181500,572353120,5480,5480,5480,5480,0
|
|
20240604,181400,572353120,5480,5480,5480,5480,0
|
|
20240604,181300,572353120,5480,5480,5480,5480,0
|
|
20240604,181200,572353120,5480,5480,5480,5480,0
|
|
20240604,181100,572353120,5480,5480,5480,5480,1528
|
|
20240604,181000,572353120,5480,5480,5480,5480,0
|
|
20240604,180900,572353120,5480,5480,5480,5480,0
|
|
20240604,180800,572353120,5480,5480,5480,5480,0
|
|
20240604,180700,572353120,5480,5480,5480,5480,0
|
|
20240604,180600,572353120,5480,5480,5480,5480,0
|
|
20240604,180500,572353120,5480,5480,5480,5480,0
|
|
20240604,180400,572353120,5480,5480,5480,5480,0
|
|
20240604,180300,572353120,5480,5480,5480,5480,0
|
|
20240604,180200,572353120,5480,5480,5480,5480,0
|
|
20240604,180100,572353120,5480,5480,5480,5480,0
|
|
20240604,180000,572353120,5480,5480,5480,5480,0
|
|
20240604,175900,572353120,5480,5480,5480,5480,0
|
|
20240604,175800,572353120,5480,5480,5480,5480,0
|
|
20240604,175700,572353120,5480,5480,5480,5480,0
|
|
20240604,175600,572353120,5480,5480,5480,5480,0
|
|
20240604,175500,572353120,5480,5480,5480,5480,0
|
|
20240604,175400,572353120,5480,5480,5480,5480,0
|
|
20240604,175300,572353120,5480,5480,5480,5480,0
|
|
20240604,175200,572353120,5480,5480,5480,5480,0
|
|
20240604,175100,572353120,5480,5480,5480,5480,0
|
|
20240604,175000,572353120,5480,5480,5480,5480,0
|
|
20240604,174900,572353120,5480,5480,5480,5480,0
|
|
20240604,174800,572353120,5480,5480,5480,5480,0
|
|
20240604,174700,572353120,5480,5480,5480,5480,0
|
|
20240604,174600,572353120,5480,5480,5480,5480,0
|
|
20240604,174500,572353120,5480,5480,5480,5480,0
|
|
20240604,174400,572353120,5480,5480,5480,5480,0
|
|
20240604,174300,572353120,5480,5480,5480,5480,0
|
|
20240604,174200,572353120,5480,5480,5480,5480,0
|
|
20240604,174100,572353120,5480,5480,5480,5480,1528
|
|
20240604,174000,572353120,5480,5480,5480,5480,0
|
|
20240604,173900,572353120,5480,5480,5480,5480,0
|
|
20240604,173800,572353120,5480,5480,5480,5480,0
|
|
20240604,173700,572353120,5480,5480,5480,5480,0
|
|
20240604,173600,572353120,5480,5480,5480,5480,0
|
|
20240604,173500,572353120,5480,5480,5480,5480,0
|
|
20240604,173400,572353120,5480,5480,5480,5480,0
|
|
20240604,173300,572353120,5480,5480,5480,5480,0
|
|
20240604,173200,572353120,5480,5480,5480,5480,0
|
|
20240604,173100,572353120,5480,5480,5480,5480,0
|
|
20240604,173000,572353120,5480,5480,5480,5480,0
|
|
20240604,172900,572353120,5480,5480,5480,5480,0
|
|
20240604,172800,572353120,5480,5480,5480,5480,0
|
|
20240604,172700,572353120,5480,5480,5480,5480,0
|
|
20240604,172600,572353120,5480,5480,5480,5480,0
|
|
20240604,172500,572353120,5480,5480,5480,5480,0
|
|
20240604,172400,572353120,5480,5480,5480,5480,0
|
|
20240604,172300,572353120,5480,5480,5480,5480,0
|
|
20240604,172200,572353120,5480,5480,5480,5480,0
|
|
20240604,172100,572353120,5480,5480,5480,5480,0
|
|
20240604,172000,572353120,5480,5480,5480,5480,0
|
|
20240604,171900,572353120,5480,5480,5480,5480,0
|
|
20240604,171800,572353120,5480,5480,5480,5480,0
|
|
20240604,171700,572353120,5480,5480,5480,5480,0
|
|
20240604,171600,572353120,5480,5480,5480,5480,0
|
|
20240604,171500,572353120,5480,5480,5480,5480,0
|
|
20240604,171400,572353120,5480,5480,5480,5480,0
|
|
20240604,171300,572353120,5480,5480,5480,5480,0
|
|
20240604,171200,572353120,5480,5480,5480,5480,0
|
|
20240604,171100,572353120,5480,5480,5480,5480,1528
|
|
20240604,171000,572353120,5480,5480,5480,5480,0
|
|
20240604,170900,572353120,5480,5480,5480,5480,0
|
|
20240604,170800,572353120,5480,5480,5480,5480,0
|
|
20240604,170700,572353120,5480,5480,5480,5480,0
|
|
20240604,170600,572353120,5480,5480,5480,5480,0
|
|
20240604,170500,572353120,5480,5480,5480,5480,0
|
|
20240604,170400,572353120,5480,5480,5480,5480,0
|
|
20240604,170300,572353120,5480,5480,5480,5480,0
|
|
20240604,170200,572353120,5480,5480,5480,5480,0
|
|
20240604,170100,572353120,5480,5480,5480,5480,0
|
|
20240604,170000,572353120,5480,5480,5480,5480,0
|
|
20240604,165900,572353120,5480,5480,5480,5480,0
|
|
20240604,165800,572353120,5480,5480,5480,5480,0
|
|
20240604,165700,572353120,5480,5480,5480,5480,0
|
|
20240604,165600,572353120,5480,5480,5480,5480,0
|
|
20240604,165500,572353120,5480,5480,5480,5480,0
|
|
20240604,165400,572353120,5480,5480,5480,5480,0
|
|
20240604,165300,572353120,5480,5480,5480,5480,0
|
|
20240604,165200,572353120,5480,5480,5480,5480,0
|
|
20240604,165100,572353120,5480,5480,5480,5480,0
|
|
20240604,165000,572353120,5480,5480,5480,5480,0
|
|
20240604,164900,572353120,5480,5480,5480,5480,0
|
|
20240604,164800,572353120,5480,5480,5480,5480,0
|
|
20240604,164700,572353120,5480,5480,5480,5480,0
|
|
20240604,164600,572353120,5480,5480,5480,5480,0
|
|
20240604,164500,572353120,5480,5480,5480,5480,0
|
|
20240604,164400,572353120,5480,5480,5480,5480,0
|
|
20240604,164300,572353120,5480,5480,5480,5480,0
|
|
20240604,164200,572353120,5480,5480,5480,5480,0
|
|
20240604,164100,572353120,5480,5480,5480,5480,1528
|
|
20240604,164000,572353120,5480,5480,5480,5480,0
|
|
20240604,163900,572353120,5480,5480,5480,5480,0
|
|
20240604,163800,572353120,5480,5480,5480,5480,0
|
|
20240604,163700,572353120,5480,5480,5480,5480,0
|
|
20240604,163600,572353120,5480,5480,5480,5480,0
|
|
20240604,163500,572353120,5480,5480,5480,5480,0
|
|
20240604,163400,572353120,5480,5480,5480,5480,0
|
|
20240604,163300,572353120,5480,5480,5480,5480,0
|
|
20240604,163200,572353120,5480,5480,5480,5480,0
|
|
20240604,163100,572353120,5480,5480,5480,5480,0
|
|
20240604,163000,572353120,5480,5480,5480,5480,0
|
|
20240604,162900,572353120,5480,5480,5480,5480,0
|
|
20240604,162800,572353120,5480,5480,5480,5480,0
|
|
20240604,162700,572353120,5480,5480,5480,5480,0
|
|
20240604,162600,572353120,5480,5480,5480,5480,0
|
|
20240604,162500,572353120,5480,5480,5480,5480,0
|
|
20240604,162400,572353120,5480,5480,5480,5480,0
|
|
20240604,162300,572353120,5480,5480,5480,5480,0
|
|
20240604,162200,572353120,5480,5480,5480,5480,0
|
|
20240604,162100,572353120,5480,5480,5480,5480,0
|
|
20240604,162000,572353120,5480,5480,5480,5480,0
|
|
20240604,161900,572353120,5480,5480,5480,5480,0
|
|
20240604,161800,572353120,5480,5480,5480,5480,0
|
|
20240604,161700,572353120,5480,5480,5480,5480,0
|
|
20240604,161600,572353120,5480,5480,5480,5480,0
|
|
20240604,161500,572353120,5480,5480,5480,5480,0
|
|
20240604,161400,572353120,5480,5480,5480,5480,0
|
|
20240604,161300,572353120,5480,5480,5480,5480,0
|
|
20240604,161200,572353120,5480,5480,5480,5480,0
|
|
20240604,161100,572353120,5480,5480,5480,5480,1528
|
|
20240604,161000,572353120,5480,5480,5480,5480,0
|
|
20240604,160900,572353120,5480,5480,5480,5480,0
|
|
20240604,160800,572353120,5480,5480,5480,5480,0
|
|
20240604,160700,572353120,5480,5480,5480,5480,0
|
|
20240604,160600,572353120,5480,5480,5480,5480,0
|
|
20240604,160500,572353120,5480,5480,5480,5480,0
|
|
20240604,160400,572353120,5480,5480,5480,5480,0
|
|
20240604,160300,572353120,5480,5480,5480,5480,0
|
|
20240604,160200,572353120,5480,5480,5480,5480,0
|
|
20240604,160100,572353120,5480,5480,5480,5480,0
|
|
20240604,160000,572353120,5480,5480,5480,5480,0
|
|
20240604,155900,572353120,5480,5480,5480,5480,0
|
|
20240604,155800,572353120,5480,5480,5480,5480,0
|
|
20240604,155700,572353120,5480,5480,5480,5480,0
|
|
20240604,155600,572353120,5480,5480,5480,5480,0
|
|
20240604,155500,572353120,5480,5480,5480,5480,0
|
|
20240604,155400,572353120,5480,5480,5480,5480,0
|
|
20240604,155300,572353120,5480,5480,5480,5480,0
|
|
20240604,155200,572353120,5480,5480,5480,5480,0
|
|
20240604,155100,572353120,5480,5480,5480,5480,0
|
|
20240604,155000,572353120,5480,5480,5480,5480,0
|
|
20240604,154900,572353120,5480,5480,5480,5480,0
|
|
20240604,154800,572353120,5480,5480,5480,5480,0
|
|
20240604,154700,572353120,5480,5480,5480,5480,0
|
|
20240604,154600,572353120,5480,5480,5480,5480,0
|
|
20240604,154500,572353120,5480,5480,5480,5480,0
|
|
20240604,154400,572353120,5480,5480,5480,5480,0
|
|
20240604,154300,572353120,5480,5480,5480,5480,0
|
|
20240604,154200,572353120,5480,5480,5480,5480,0
|
|
20240604,154100,572353120,5480,5480,5480,5480,1528
|
|
20240604,154000,572353120,5480,5480,5480,5480,0
|
|
20240604,153900,572353120,5480,5480,5480,5480,0
|
|
20240604,153800,572353120,5480,5480,5480,5480,0
|
|
20240604,153700,572353120,5480,5480,5480,5480,0
|
|
20240604,153600,572353120,5480,5480,5480,5480,0
|
|
20240604,153500,572353120,5480,5480,5480,5480,0
|
|
20240604,153400,572353120,5480,5480,5480,5480,0
|
|
20240604,153300,572353120,5480,5480,5480,5480,0
|
|
20240604,153200,572353120,5480,5480,5480,5480,0
|
|
20240604,153100,572353120,5480,5480,5480,5480,0
|
|
20240604,153000,572353120,5480,5480,5480,5480,1528
|
|
20240604,152900,563979680,5460,5460,5460,5460,0
|
|
20240604,152800,563979680,5460,5460,5460,5460,0
|
|
20240604,152700,563979680,5460,5460,5460,5460,0
|
|
20240604,152600,563979680,5460,5460,5460,5460,0
|
|
20240604,152500,563979680,5460,5460,5460,5460,0
|
|
20240604,152400,563979680,5460,5460,5460,5460,0
|
|
20240604,152300,563979680,5460,5460,5460,5460,0
|
|
20240604,152200,563979680,5460,5460,5460,5460,0
|
|
20240604,152100,563979680,5460,5460,5460,5460,0
|
|
20240604,152000,563979680,5460,5460,5460,5460,0
|
|
20240604,151900,563979680,5460,5460,5460,5430,901
|
|
20240604,151800,559079730,5440,5440,5440,5430,1099
|
|
20240604,151700,553101610,5460,5460,5460,5460,0
|
|
20240604,151600,553101610,5460,5440,5460,5440,844
|
|
20240604,151500,548510150,5440,5450,5450,5440,1181
|
|
20240604,151400,542082900,5460,5460,5460,5460,0
|
|
20240604,151300,542082900,5460,5460,5460,5460,1
|
|
20240604,151200,542077440,5460,5460,5460,5460,1
|
|
20240604,151100,542071980,5460,5460,5460,5460,0
|
|
20240604,151000,542071980,5460,5460,5460,5460,50
|
|
20240604,150900,541798980,5460,5460,5460,5460,0
|
|
20240604,150800,541798980,5460,5460,5460,5460,0
|
|
20240604,150700,541798980,5460,5460,5460,5460,0
|
|
20240604,150600,541798980,5460,5460,5460,5460,0
|
|
20240604,150500,541798980,5460,5460,5460,5460,182
|
|
20240604,150400,540805260,5460,5460,5460,5460,124
|
|
20240604,150300,540128220,5440,5450,5450,5440,1005
|
|
20240604,150200,534658500,5450,5450,5450,5450,0
|
|
20240604,150100,534658500,5450,5450,5450,5450,1
|
|
20240604,150000,534653050,5450,5450,5450,5450,357
|
|
20240604,145900,532707400,5470,5470,5470,5470,24
|
|
20240604,145800,532576120,5480,5480,5480,5480,0
|
|
20240604,145700,532576120,5480,5480,5480,5480,81
|
|
20240604,145600,532132240,5470,5470,5470,5470,1055
|
|
20240604,145500,526361390,5450,5450,5450,5450,180
|
|
20240604,145400,525380390,5440,5440,5440,5440,0
|
|
20240604,145300,525380390,5440,5440,5440,5440,0
|
|
20240604,145200,525380390,5440,5440,5440,5440,0
|
|
20240604,145100,525380390,5440,5470,5470,5440,2
|
|
20240604,145000,525369480,5480,5480,5480,5480,0
|
|
20240604,144900,525369480,5480,5460,5480,5440,2649
|
|
20240604,144800,510945190,5480,5480,5480,5480,0
|
|
20240604,144700,510945190,5480,5480,5480,5480,77
|
|
20240604,144600,510523230,5460,5460,5460,5460,0
|
|
20240604,144500,510523230,5460,5460,5460,5460,72
|
|
20240604,144400,510130110,5480,5470,5480,5470,32
|
|
20240604,144300,509954840,5470,5470,5470,5470,9
|
|
20240604,144200,509905610,5470,5460,5470,5460,572
|
|
20240604,144100,506782480,5460,5460,5460,5460,50
|
|
20240604,144000,506509480,5460,5460,5460,5460,800
|
|
20240604,143900,502141480,5460,5460,5460,5460,820
|
|
20240604,143800,497664280,5470,5470,5470,5470,0
|
|
20240604,143700,497664280,5470,5470,5470,5470,46
|
|
20240604,143600,497412660,5470,5470,5470,5470,0
|
|
20240604,143500,497412660,5470,5470,5470,5470,26
|
|
20240604,143400,497270440,5470,5480,5480,5470,1125
|
|
20240604,143300,491108240,5490,5490,5490,5490,0
|
|
20240604,143200,491108240,5490,5490,5490,5490,0
|
|
20240604,143100,491108240,5490,5490,5490,5490,0
|
|
20240604,143000,491108240,5490,5490,5490,5490,28
|
|
20240604,142900,490954520,5490,5490,5490,5490,36
|
|
20240604,142800,490756880,5480,5480,5480,5480,0
|
|
20240604,142700,490756880,5480,5470,5480,5470,1757
|
|
20240604,142600,481135650,5470,5470,5470,5470,0
|
|
20240604,142500,481135650,5470,5470,5470,5470,163
|
|
20240604,142400,480244040,5480,5480,5480,5480,20
|
|
20240604,142300,480134440,5480,5480,5480,5480,15
|
|
20240604,142200,480052240,5480,5480,5480,5480,0
|
|
20240604,142100,480052240,5480,5480,5480,5480,1
|
|
20240604,142000,480046760,5470,5470,5470,5470,200
|
|
20240604,141900,478952760,5470,5470,5470,5470,100
|
|
20240604,141800,478405760,5480,5480,5480,5480,0
|
|
20240604,141700,478405760,5480,5480,5480,5480,0
|
|
20240604,141600,478405760,5480,5480,5480,5480,10
|
|
20240604,141500,478350960,5480,5480,5480,5480,2
|
|
20240604,141400,478340000,5480,5480,5480,5480,100
|
|
20240604,141300,477792000,5480,5480,5480,5480,0
|
|
20240604,141200,477792000,5480,5480,5480,5480,154
|
|
20240604,141100,476948080,5490,5490,5490,5490,0
|
|
20240604,141000,476948080,5490,5490,5490,5490,0
|
|
20240604,140900,476948080,5490,5490,5490,5490,0
|
|
20240604,140800,476948080,5490,5490,5490,5490,24
|
|
20240604,140700,476816320,5490,5490,5490,5490,1
|
|
20240604,140600,476810830,5480,5480,5480,5480,99
|
|
20240604,140500,476268310,5480,5480,5480,5480,0
|
|
20240604,140400,476268310,5480,5480,5480,5480,0
|
|
20240604,140300,476268310,5480,5480,5480,5480,0
|
|
20240604,140200,476268310,5480,5480,5480,5480,1
|
|
20240604,140100,476262830,5470,5470,5470,5470,0
|
|
20240604,140000,476262830,5470,5470,5470,5470,0
|
|
20240604,135900,476262830,5470,5470,5470,5470,0
|
|
20240604,135800,476262830,5470,5470,5470,5470,0
|
|
20240604,135700,476262830,5470,5470,5470,5470,20
|
|
20240604,135600,476153430,5470,5470,5470,5470,0
|
|
20240604,135500,476153430,5470,5470,5470,5470,0
|
|
20240604,135400,476153430,5470,5470,5470,5470,0
|
|
20240604,135300,476153430,5470,5470,5470,5470,0
|
|
20240604,135200,476153430,5470,5470,5470,5470,259
|
|
20240604,135100,474736700,5470,5470,5470,5470,125
|
|
20240604,135000,474052950,5460,5460,5460,5460,0
|
|
20240604,134900,474052950,5460,5460,5460,5460,99
|
|
20240604,134800,473512410,5460,5460,5460,5460,31
|
|
20240604,134700,473343150,5470,5470,5470,5470,0
|
|
20240604,134600,473343150,5470,5470,5470,5470,300
|
|
20240604,134500,471702150,5470,5470,5470,5470,98
|
|
20240604,134400,471166090,5470,5470,5470,5470,0
|
|
20240604,134300,471166090,5470,5470,5470,5470,0
|
|
20240604,134200,471166090,5470,5470,5470,5470,0
|
|
20240604,134100,471166090,5470,5470,5470,5470,0
|
|
20240604,134000,471166090,5470,5470,5470,5470,24
|
|
20240604,133900,471034810,5470,5470,5470,5470,100
|
|
20240604,133800,470487810,5470,5470,5470,5470,0
|
|
20240604,133700,470487810,5470,5470,5470,5470,0
|
|
20240604,133600,470487810,5470,5470,5470,5470,0
|
|
20240604,133500,470487810,5470,5470,5470,5470,95
|
|
20240604,133400,469968160,5470,5470,5470,5470,53
|
|
20240604,133300,469678250,5470,5480,5480,5470,389
|
|
20240604,133200,467549020,5490,5480,5490,5480,11
|
|
20240604,133100,467488730,5480,5480,5480,5480,200
|
|
20240604,133000,466392730,5490,5490,5490,5490,0
|
|
20240604,132900,466392730,5490,5490,5490,5490,200
|
|
20240604,132800,465294730,5490,5490,5490,5490,0
|
|
20240604,132700,465294730,5490,5490,5490,5490,0
|
|
20240604,132600,465294730,5490,5490,5490,5490,0
|
|
20240604,132500,465294730,5490,5490,5490,5490,0
|
|
20240604,132400,465294730,5490,5490,5490,5490,0
|
|
20240604,132300,465294730,5490,5490,5490,5490,0
|
|
20240604,132200,465294730,5490,5490,5490,5490,0
|
|
20240604,132100,465294730,5490,5490,5490,5490,100
|
|
20240604,132000,464745730,5490,5490,5490,5490,0
|
|
20240604,131900,464745730,5490,5490,5490,5490,0
|
|
20240604,131800,464745730,5490,5490,5490,5490,0
|
|
20240604,131700,464745730,5490,5490,5490,5490,0
|
|
20240604,131600,464745730,5490,5490,5490,5490,101
|
|
20240604,131500,464191240,5490,5490,5490,5490,0
|
|
20240604,131400,464191240,5490,5480,5490,5480,676
|
|
20240604,131300,460486750,5490,5490,5490,5490,46
|
|
20240604,131200,460234210,5490,5490,5490,5490,30
|
|
20240604,131100,460069510,5490,5490,5490,5490,0
|
|
20240604,131000,460069510,5490,5490,5490,5490,0
|
|
20240604,130900,460069510,5490,5490,5490,5490,0
|
|
20240604,130800,460069510,5490,5490,5490,5490,0
|
|
20240604,130700,460069510,5490,5490,5490,5490,50
|
|
20240604,130600,459795010,5490,5490,5490,5490,0
|
|
20240604,130500,459795010,5490,5490,5490,5490,18
|
|
20240604,130400,459696190,5490,5490,5490,5490,0
|
|
20240604,130300,459696190,5490,5490,5490,5490,0
|
|
20240604,130200,459696190,5490,5490,5490,5490,0
|
|
20240604,130100,459696190,5490,5490,5490,5490,0
|
|
20240604,130000,459696190,5490,5490,5490,5490,0
|
|
20240604,125900,459696190,5490,5490,5490,5490,5
|
|
20240604,125800,459668740,5490,5490,5490,5490,100
|
|
20240604,125700,459119740,5450,5470,5470,5450,2250
|
|
20240604,125600,446841410,5480,5480,5480,5480,0
|
|
20240604,125500,446841410,5480,5480,5480,5480,34
|
|
20240604,125400,446655090,5470,5470,5470,5470,0
|
|
20240604,125300,446655090,5470,5470,5470,5470,20
|
|
20240604,125200,446545690,5480,5480,5480,5480,20
|
|
20240604,125100,446436090,5480,5480,5480,5480,0
|
|
20240604,125000,446436090,5480,5480,5480,5480,10
|
|
20240604,124900,446381290,5480,5480,5480,5480,0
|
|
20240604,124800,446381290,5480,5480,5480,5480,0
|
|
20240604,124700,446381290,5480,5480,5480,5480,0
|
|
20240604,124600,446381290,5480,5480,5480,5480,13
|
|
20240604,124500,446310050,5480,5480,5480,5480,33
|
|
20240604,124400,446129210,5500,5500,5500,5500,0
|
|
20240604,124300,446129210,5500,5500,5500,5500,0
|
|
20240604,124200,446129210,5500,5500,5500,5500,20
|
|
20240604,124100,446019210,5500,5490,5500,5490,4
|
|
20240604,124000,445997230,5480,5480,5480,5480,0
|
|
20240604,123900,445997230,5480,5480,5480,5480,62
|
|
20240604,123800,445657470,5480,5470,5480,5470,12
|
|
20240604,123700,445591810,5480,5480,5480,5480,0
|
|
20240604,123600,445591810,5480,5480,5480,5480,0
|
|
20240604,123500,445591810,5480,5480,5480,5480,0
|
|
20240604,123400,445591810,5480,5490,5490,5480,538
|
|
20240604,123300,442643550,5500,5500,5500,5500,0
|
|
20240604,123200,442643550,5500,5510,5510,5500,2
|
|
20240604,123100,442632540,5520,5520,5530,5520,6
|
|
20240604,123000,442599400,5530,5520,5530,5520,2
|
|
20240604,122900,442588350,5530,5520,5530,5520,2002
|
|
20240604,122800,431537290,5520,5510,5520,5510,550
|
|
20240604,122700,428502470,5510,5490,5510,5490,1700
|
|
20240604,122600,419162200,5490,5490,5490,5490,0
|
|
20240604,122500,419162200,5490,5490,5490,5490,0
|
|
20240604,122400,419162200,5490,5490,5490,5490,0
|
|
20240604,122300,419162200,5490,5490,5490,5490,0
|
|
20240604,122200,419162200,5490,5490,5490,5490,16
|
|
20240604,122100,419074360,5480,5480,5480,5480,11
|
|
20240604,122000,419014080,5480,5480,5480,5480,635
|
|
20240604,121900,415534280,5460,5460,5460,5460,0
|
|
20240604,121800,415534280,5460,5460,5460,5460,0
|
|
20240604,121700,415534280,5460,5460,5460,5460,0
|
|
20240604,121600,415534280,5460,5480,5480,5460,510
|
|
20240604,121500,412749440,5480,5480,5480,5480,700
|
|
20240604,121400,408913440,5480,5480,5480,5480,165
|
|
20240604,121300,408009240,5480,5480,5480,5480,0
|
|
20240604,121200,408009240,5480,5480,5480,5480,0
|
|
20240604,121100,408009240,5480,5480,5480,5480,2
|
|
20240604,121000,407998280,5470,5470,5470,5470,2
|
|
20240604,120900,407987340,5450,5450,5450,5450,0
|
|
20240604,120800,407987340,5450,5450,5450,5450,1
|
|
20240604,120700,407981890,5480,5480,5480,5480,0
|
|
20240604,120600,407981890,5480,5480,5480,5480,0
|
|
20240604,120500,407981890,5480,5480,5480,5480,1
|
|
20240604,120400,407976410,5450,5450,5450,5450,0
|
|
20240604,120300,407976410,5450,5450,5450,5450,0
|
|
20240604,120200,407976410,5450,5450,5450,5450,0
|
|
20240604,120100,407976410,5450,5450,5450,5450,0
|
|
20240604,120000,407976410,5450,5450,5450,5450,540
|
|
20240604,115900,405033410,5450,5450,5450,5450,413
|
|
20240604,115800,402782560,5460,5460,5460,5460,115
|
|
20240604,115700,402154660,5470,5480,5480,5470,110
|
|
20240604,115600,401552660,5480,5480,5480,5480,10
|
|
20240604,115500,401497860,5480,5480,5480,5480,0
|
|
20240604,115400,401497860,5480,5480,5480,5480,2
|
|
20240604,115300,401486900,5480,5460,5480,5460,66
|
|
20240604,115200,401126380,5460,5480,5480,5460,499
|
|
20240604,115100,398401440,5460,5460,5460,5460,0
|
|
20240604,115000,398401440,5460,5460,5460,5460,10
|
|
20240604,114900,398346840,5460,5460,5460,5460,50
|
|
20240604,114800,398073840,5480,5460,5480,5450,823
|
|
20240604,114700,393576110,5460,5460,5460,5460,0
|
|
20240604,114600,393576110,5460,5460,5460,5450,586
|
|
20240604,114500,390377410,5450,5450,5450,5450,300
|
|
20240604,114400,388742410,5460,5460,5460,5460,2
|
|
20240604,114300,388731490,5450,5450,5450,5450,0
|
|
20240604,114200,388731490,5450,5450,5450,5450,555
|
|
20240604,114100,385706740,5450,5450,5450,5450,0
|
|
20240604,114000,385706740,5450,5450,5450,5450,0
|
|
20240604,113900,385706740,5450,5450,5450,5450,0
|
|
20240604,113800,385706740,5450,5450,5450,5450,173
|
|
20240604,113700,384763890,5450,5450,5450,5450,0
|
|
20240604,113600,384763890,5450,5450,5450,5450,0
|
|
20240604,113500,384763890,5450,5450,5450,5450,0
|
|
20240604,113400,384763890,5450,5450,5450,5450,0
|
|
20240604,113300,384763890,5450,5450,5450,5450,550
|
|
20240604,113200,381766390,5450,5450,5450,5450,50
|
|
20240604,113100,381493890,5440,5440,5440,5440,0
|
|
20240604,113000,381493890,5440,5440,5440,5440,66
|
|
20240604,112900,381134850,5440,5440,5440,5440,34
|
|
20240604,112800,380949890,5440,5440,5440,5440,12
|
|
20240604,112700,380884610,5440,5440,5440,5440,0
|
|
20240604,112600,380884610,5440,5440,5440,5440,1
|
|
20240604,112500,380879170,5440,5440,5440,5440,15
|
|
20240604,112400,380797570,5440,5440,5440,5440,0
|
|
20240604,112300,380797570,5440,5440,5440,5440,0
|
|
20240604,112200,380797570,5440,5440,5440,5440,119
|
|
20240604,112100,380150210,5440,5440,5440,5440,1
|
|
20240604,112000,380144770,5430,5430,5430,5430,1
|
|
20240604,111900,380139340,5420,5430,5430,5420,2760
|
|
20240604,111800,365170940,5430,5430,5430,5430,157
|
|
20240604,111700,364318430,5430,5430,5430,5430,0
|
|
20240604,111600,364318430,5430,5430,5430,5430,103
|
|
20240604,111500,363759140,5440,5440,5440,5440,0
|
|
20240604,111400,363759140,5440,5440,5440,5440,1
|
|
20240604,111300,363753700,5450,5450,5450,5450,0
|
|
20240604,111200,363753700,5450,5450,5450,5450,0
|
|
20240604,111100,363753700,5450,5450,5450,5450,0
|
|
20240604,111000,363753700,5450,5450,5450,5450,1
|
|
20240604,110900,363748250,5430,5430,5430,5430,0
|
|
20240604,110800,363748250,5430,5430,5430,5430,0
|
|
20240604,110700,363748250,5430,5450,5450,5430,2752
|
|
20240604,110600,348804120,5440,5440,5440,5440,0
|
|
20240604,110500,348804120,5440,5440,5440,5440,0
|
|
20240604,110400,348804120,5440,5440,5440,5440,0
|
|
20240604,110300,348804120,5440,5440,5440,5440,64
|
|
20240604,110200,348455960,5430,5430,5430,5430,0
|
|
20240604,110100,348455960,5430,5430,5430,5430,0
|
|
20240604,110000,348455960,5430,5430,5430,5430,0
|
|
20240604,105900,348455960,5430,5440,5440,5430,400
|
|
20240604,105800,346283210,5450,5450,5450,5450,18
|
|
20240604,105700,346185110,5450,5450,5450,5450,0
|
|
20240604,105600,346185110,5450,5450,5450,5450,1
|
|
20240604,105500,346179660,5440,5440,5440,5440,1
|
|
20240604,105400,346174220,5440,5440,5440,5440,0
|
|
20240604,105300,346174220,5440,5440,5440,5440,0
|
|
20240604,105200,346174220,5440,5440,5440,5440,100
|
|
20240604,105100,345630220,5450,5450,5450,5450,0
|
|
20240604,105000,345630220,5450,5450,5450,5450,10
|
|
20240604,104900,345575720,5450,5450,5450,5450,0
|
|
20240604,104800,345575720,5450,5450,5450,5450,2
|
|
20240604,104700,345564820,5450,5450,5450,5450,0
|
|
20240604,104600,345564820,5450,5450,5450,5450,20
|
|
20240604,104500,345455820,5450,5450,5450,5450,0
|
|
20240604,104400,345455820,5450,5450,5450,5450,0
|
|
20240604,104300,345455820,5450,5450,5450,5450,0
|
|
20240604,104200,345455820,5450,5450,5450,5450,1
|
|
20240604,104100,345450370,5430,5430,5430,5430,5
|
|
20240604,104000,345423220,5430,5430,5430,5430,1138
|
|
20240604,103900,339243880,5440,5440,5440,5440,1
|
|
20240604,103800,339238440,5430,5430,5430,5430,900
|
|
20240604,103700,334351440,5430,5430,5430,5430,0
|
|
20240604,103600,334351440,5430,5430,5430,5430,0
|
|
20240604,103500,334351440,5430,5430,5430,5430,50
|
|
20240604,103400,334079940,5430,5440,5450,5430,510
|
|
20240604,103300,331305570,5440,5440,5440,5440,1385
|
|
20240604,103200,323771170,5440,5440,5440,5440,9
|
|
20240604,103100,323722210,5440,5440,5440,5440,0
|
|
20240604,103000,323722210,5440,5440,5440,5440,30
|
|
20240604,102900,323559010,5440,5440,5440,5440,3
|
|
20240604,102800,323542690,5450,5450,5450,5450,2
|
|
20240604,102700,323531790,5450,5450,5450,5450,18
|
|
20240604,102600,323433690,5450,5450,5450,5450,0
|
|
20240604,102500,323433690,5450,5450,5450,5450,0
|
|
20240604,102400,323433690,5450,5450,5450,5440,17
|
|
20240604,102300,323341090,5460,5440,5460,5440,1001
|
|
20240604,102200,317895630,5440,5440,5440,5440,0
|
|
20240604,102100,317895630,5440,5440,5440,5440,0
|
|
20240604,102000,317895630,5440,5440,5440,5440,6
|
|
20240604,101900,317862990,5460,5440,5460,5440,113
|
|
20240604,101800,317248250,5440,5450,5450,5440,428
|
|
20240604,101700,314917930,5460,5450,5460,5450,534
|
|
20240604,101600,312007480,5450,5450,5450,5450,200
|
|
20240604,101500,310917480,5450,5450,5450,5450,104
|
|
20240604,101400,310350680,5450,5460,5460,5450,205
|
|
20240604,101300,309233390,5460,5450,5460,5450,215
|
|
20240604,101200,308061620,5460,5460,5460,5460,1
|
|
20240604,101100,308056160,5460,5460,5460,5460,0
|
|
20240604,101000,308056160,5460,5460,5460,5460,200
|
|
20240604,100900,306964160,5460,5460,5460,5460,0
|
|
20240604,100800,306964160,5460,5460,5460,5460,212
|
|
20240604,100700,305806640,5460,5460,5460,5460,0
|
|
20240604,100600,305806640,5460,5460,5460,5460,0
|
|
20240604,100500,305806640,5460,5460,5460,5460,17
|
|
20240604,100400,305713820,5440,5440,5440,5440,0
|
|
20240604,100300,305713820,5440,5440,5440,5440,0
|
|
20240604,100200,305713820,5440,5450,5450,5440,100
|
|
20240604,100100,305169350,5460,5460,5460,5460,0
|
|
20240604,100000,305169350,5460,5460,5460,5460,1
|
|
20240604,095900,305163890,5460,5460,5460,5460,2
|
|
20240604,095800,305152970,5460,5460,5460,5460,23
|
|
20240604,095700,305027390,5460,5450,5460,5450,233
|
|
20240604,095600,303757510,5450,5440,5450,5440,882
|
|
20240604,095500,298950810,5440,5430,5440,5430,388
|
|
20240604,095400,296843670,5430,5430,5430,5430,234
|
|
20240604,095300,295573050,5430,5430,5430,5430,3
|
|
20240604,095200,295556760,5420,5430,5430,5420,747
|
|
20240604,095100,291506150,5440,5440,5440,5440,121
|
|
20240604,095000,290847910,5440,5440,5440,5440,200
|
|
20240604,094900,289759910,5440,5440,5440,5440,40
|
|
20240604,094800,289542310,5440,5430,5440,5430,921
|
|
20240604,094700,284541270,5420,5440,5440,5420,3351
|
|
20240604,094600,266359460,5440,5430,5440,5430,4
|
|
20240604,094500,266337720,5440,5440,5440,5440,50
|
|
20240604,094400,266065720,5440,5440,5440,5440,127
|
|
20240604,094300,265374840,5440,5440,5440,5440,15
|
|
20240604,094200,265293240,5440,5440,5440,5440,2
|
|
20240604,094100,265282360,5450,5450,5450,5450,14
|
|
20240604,094000,265206060,5440,5440,5440,5440,0
|
|
20240604,093900,265206060,5440,5440,5440,5430,611
|
|
20240604,093800,261885090,5440,5440,5440,5440,50
|
|
20240604,093700,261613090,5440,5440,5440,5440,536
|
|
20240604,093600,258697250,5420,5430,5430,5420,2187
|
|
20240604,093500,246825740,5430,5430,5430,5430,320
|
|
20240604,093400,245088140,5430,5430,5430,5430,8
|
|
20240604,093300,245044700,5430,5430,5430,5430,499
|
|
20240604,093200,242335130,5430,5430,5430,5430,315
|
|
20240604,093100,240624680,5420,5420,5420,5420,10123
|
|
20240604,093000,185758020,5430,5440,5440,5420,3062
|
|
20240604,092900,169132030,5440,5430,5440,5430,3002
|
|
20240604,092800,152831150,5440,5450,5450,5430,1193
|
|
20240604,092700,146342000,5440,5440,5440,5440,1100
|
|
20240604,092600,140358000,5450,5450,5450,5450,190
|
|
20240604,092500,139322500,5450,5440,5450,5440,340
|
|
20240604,092400,137472650,5450,5440,5450,5440,1009
|
|
20240604,092300,131983650,5440,5450,5450,5440,150
|
|
20240604,092200,131167150,5450,5450,5450,5450,3
|
|
20240604,092100,131150800,5450,5450,5450,5450,0
|
|
20240604,092000,131150800,5450,5450,5450,5450,300
|
|
20240604,091900,129515800,5450,5450,5450,5450,0
|
|
20240604,091800,129515800,5450,5450,5450,5450,0
|
|
20240604,091700,129515800,5450,5450,5450,5450,425
|
|
20240604,091600,127199550,5450,5450,5450,5450,36
|
|
20240604,091500,127003350,5450,5450,5450,5450,219
|
|
20240604,091400,125809800,5450,5450,5450,5450,913
|
|
20240604,091300,120833950,5450,5460,5460,5450,323
|
|
20240604,091200,119072530,5460,5470,5470,5460,110
|
|
20240604,091100,118471830,5470,5470,5470,5470,0
|
|
20240604,091000,118471830,5470,5450,5470,5450,707
|
|
20240604,090900,114611510,5470,5460,5470,5460,517
|
|
20240604,090800,111786320,5460,5460,5460,5460,1000
|
|
20240604,090700,106326320,5460,5460,5460,5460,200
|
|
20240604,090600,105234320,5460,5460,5470,5460,483
|
|
20240604,090500,102596950,5460,5460,5460,5460,0
|
|
20240604,090400,102596950,5460,5460,5460,5460,0
|
|
20240604,090300,102596950,5460,5460,5460,5460,100
|
|
20240604,090200,102050950,5460,5460,5470,5460,678
|
|
20240604,090100,98343960,5460,5470,5470,5460,411
|
|
20240604,090000,96099800,5480,5420,5500,5420,17727
|