731 lines
35 KiB
CSV
731 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,210800,1476671430,4925,4925,4925,4925,4288
|
|
20240620,210700,1476671430,4925,4925,4925,4925,0
|
|
20240620,210600,1476671430,4925,4925,4925,4925,0
|
|
20240620,210500,1476671430,4925,4925,4925,4925,0
|
|
20240620,210400,1476671430,4925,4925,4925,4925,0
|
|
20240620,210300,1476671430,4925,4925,4925,4925,0
|
|
20240620,210200,1476671430,4925,4925,4925,4925,0
|
|
20240620,210100,1476671430,4925,4925,4925,4925,0
|
|
20240620,210000,1476671430,4925,4925,4925,4925,0
|
|
20240620,205900,1476671430,4925,4925,4925,4925,0
|
|
20240620,205800,1476671430,4925,4925,4925,4925,0
|
|
20240620,205700,1476671430,4925,4925,4925,4925,0
|
|
20240620,205600,1476671430,4925,4925,4925,4925,0
|
|
20240620,205500,1476671430,4925,4925,4925,4925,0
|
|
20240620,205400,1476671430,4925,4925,4925,4925,0
|
|
20240620,205300,1476671430,4925,4925,4925,4925,0
|
|
20240620,205200,1476671430,4925,4925,4925,4925,0
|
|
20240620,205100,1476671430,4925,4925,4925,4925,0
|
|
20240620,205000,1476671430,4925,4925,4925,4925,0
|
|
20240620,204900,1476671430,4925,4925,4925,4925,0
|
|
20240620,204800,1476671430,4925,4925,4925,4925,0
|
|
20240620,204700,1476671430,4925,4925,4925,4925,0
|
|
20240620,204600,1476671430,4925,4925,4925,4925,0
|
|
20240620,204500,1476671430,4925,4925,4925,4925,0
|
|
20240620,204400,1476671430,4925,4925,4925,4925,0
|
|
20240620,204300,1476671430,4925,4925,4925,4925,0
|
|
20240620,204200,1476671430,4925,4925,4925,4925,0
|
|
20240620,204100,1476671430,4925,4925,4925,4925,0
|
|
20240620,204000,1476671430,4925,4925,4925,4925,0
|
|
20240620,203900,1476671430,4925,4925,4925,4925,0
|
|
20240620,203800,1476671430,4925,4925,4925,4925,4288
|
|
20240620,203700,1476671430,4925,4925,4925,4925,0
|
|
20240620,203600,1476671430,4925,4925,4925,4925,0
|
|
20240620,203500,1476671430,4925,4925,4925,4925,0
|
|
20240620,203400,1476671430,4925,4925,4925,4925,0
|
|
20240620,203300,1476671430,4925,4925,4925,4925,0
|
|
20240620,203200,1476671430,4925,4925,4925,4925,0
|
|
20240620,203100,1476671430,4925,4925,4925,4925,0
|
|
20240620,203000,1476671430,4925,4925,4925,4925,0
|
|
20240620,202900,1476671430,4925,4925,4925,4925,0
|
|
20240620,202800,1476671430,4925,4925,4925,4925,0
|
|
20240620,202700,1476671430,4925,4925,4925,4925,0
|
|
20240620,202600,1476671430,4925,4925,4925,4925,0
|
|
20240620,202500,1476671430,4925,4925,4925,4925,0
|
|
20240620,202400,1476671430,4925,4925,4925,4925,0
|
|
20240620,202300,1476671430,4925,4925,4925,4925,0
|
|
20240620,202200,1476671430,4925,4925,4925,4925,0
|
|
20240620,202100,1476671430,4925,4925,4925,4925,0
|
|
20240620,202000,1476671430,4925,4925,4925,4925,0
|
|
20240620,201900,1476671430,4925,4925,4925,4925,0
|
|
20240620,201800,1476671430,4925,4925,4925,4925,0
|
|
20240620,201700,1476671430,4925,4925,4925,4925,0
|
|
20240620,201600,1476671430,4925,4925,4925,4925,0
|
|
20240620,201500,1476671430,4925,4925,4925,4925,0
|
|
20240620,201400,1476671430,4925,4925,4925,4925,0
|
|
20240620,201300,1476671430,4925,4925,4925,4925,0
|
|
20240620,201200,1476671430,4925,4925,4925,4925,0
|
|
20240620,201100,1476671430,4925,4925,4925,4925,0
|
|
20240620,201000,1476671430,4925,4925,4925,4925,0
|
|
20240620,200900,1476671430,4925,4925,4925,4925,0
|
|
20240620,200800,1476671430,4925,4925,4925,4925,4288
|
|
20240620,200700,1476671430,4925,4925,4925,4925,0
|
|
20240620,200600,1476671430,4925,4925,4925,4925,0
|
|
20240620,200500,1476671430,4925,4925,4925,4925,0
|
|
20240620,200400,1476671430,4925,4925,4925,4925,0
|
|
20240620,200300,1476671430,4925,4925,4925,4925,0
|
|
20240620,200200,1476671430,4925,4925,4925,4925,0
|
|
20240620,200100,1476671430,4925,4925,4925,4925,0
|
|
20240620,200000,1476671430,4925,4925,4925,4925,0
|
|
20240620,195900,1476671430,4925,4925,4925,4925,0
|
|
20240620,195800,1476671430,4925,4925,4925,4925,0
|
|
20240620,195700,1476671430,4925,4925,4925,4925,0
|
|
20240620,195600,1476671430,4925,4925,4925,4925,0
|
|
20240620,195500,1476671430,4925,4925,4925,4925,0
|
|
20240620,195400,1476671430,4925,4925,4925,4925,0
|
|
20240620,195300,1476671430,4925,4925,4925,4925,0
|
|
20240620,195200,1476671430,4925,4925,4925,4925,0
|
|
20240620,195100,1476671430,4925,4925,4925,4925,0
|
|
20240620,195000,1476671430,4925,4925,4925,4925,0
|
|
20240620,194900,1476671430,4925,4925,4925,4925,0
|
|
20240620,194800,1476671430,4925,4925,4925,4925,0
|
|
20240620,194700,1476671430,4925,4925,4925,4925,0
|
|
20240620,194600,1476671430,4925,4925,4925,4925,0
|
|
20240620,194500,1476671430,4925,4925,4925,4925,0
|
|
20240620,194400,1476671430,4925,4925,4925,4925,0
|
|
20240620,194300,1476671430,4925,4925,4925,4925,0
|
|
20240620,194200,1476671430,4925,4925,4925,4925,0
|
|
20240620,194100,1476671430,4925,4925,4925,4925,0
|
|
20240620,194000,1476671430,4925,4925,4925,4925,0
|
|
20240620,193900,1476671430,4925,4925,4925,4925,0
|
|
20240620,193800,1476671430,4925,4925,4925,4925,4288
|
|
20240620,193700,1476671430,4925,4925,4925,4925,0
|
|
20240620,193600,1476671430,4925,4925,4925,4925,0
|
|
20240620,193500,1476671430,4925,4925,4925,4925,0
|
|
20240620,193400,1476671430,4925,4925,4925,4925,0
|
|
20240620,193300,1476671430,4925,4925,4925,4925,0
|
|
20240620,193200,1476671430,4925,4925,4925,4925,0
|
|
20240620,193100,1476671430,4925,4925,4925,4925,0
|
|
20240620,193000,1476671430,4925,4925,4925,4925,0
|
|
20240620,192900,1476671430,4925,4925,4925,4925,0
|
|
20240620,192800,1476671430,4925,4925,4925,4925,0
|
|
20240620,192700,1476671430,4925,4925,4925,4925,0
|
|
20240620,192600,1476671430,4925,4925,4925,4925,0
|
|
20240620,192500,1476671430,4925,4925,4925,4925,0
|
|
20240620,192400,1476671430,4925,4925,4925,4925,0
|
|
20240620,192300,1476671430,4925,4925,4925,4925,0
|
|
20240620,192200,1476671430,4925,4925,4925,4925,0
|
|
20240620,192100,1476671430,4925,4925,4925,4925,0
|
|
20240620,192000,1476671430,4925,4925,4925,4925,0
|
|
20240620,191900,1476671430,4925,4925,4925,4925,0
|
|
20240620,191800,1476671430,4925,4925,4925,4925,0
|
|
20240620,191700,1476671430,4925,4925,4925,4925,0
|
|
20240620,191600,1476671430,4925,4925,4925,4925,0
|
|
20240620,191500,1476671430,4925,4925,4925,4925,0
|
|
20240620,191400,1476671430,4925,4925,4925,4925,0
|
|
20240620,191300,1476671430,4925,4925,4925,4925,0
|
|
20240620,191200,1476671430,4925,4925,4925,4925,0
|
|
20240620,191100,1476671430,4925,4925,4925,4925,0
|
|
20240620,191000,1476671430,4925,4925,4925,4925,0
|
|
20240620,190900,1476671430,4925,4925,4925,4925,0
|
|
20240620,190800,1476671430,4925,4925,4925,4925,4288
|
|
20240620,190700,1476671430,4925,4925,4925,4925,0
|
|
20240620,190600,1476671430,4925,4925,4925,4925,0
|
|
20240620,190500,1476671430,4925,4925,4925,4925,0
|
|
20240620,190400,1476671430,4925,4925,4925,4925,0
|
|
20240620,190300,1476671430,4925,4925,4925,4925,0
|
|
20240620,190200,1476671430,4925,4925,4925,4925,0
|
|
20240620,190100,1476671430,4925,4925,4925,4925,0
|
|
20240620,190000,1476671430,4925,4925,4925,4925,0
|
|
20240620,185900,1476671430,4925,4925,4925,4925,0
|
|
20240620,185800,1476671430,4925,4925,4925,4925,0
|
|
20240620,185700,1476671430,4925,4925,4925,4925,0
|
|
20240620,185600,1476671430,4925,4925,4925,4925,0
|
|
20240620,185500,1476671430,4925,4925,4925,4925,0
|
|
20240620,185400,1476671430,4925,4925,4925,4925,0
|
|
20240620,185300,1476671430,4925,4925,4925,4925,0
|
|
20240620,185200,1476671430,4925,4925,4925,4925,0
|
|
20240620,185100,1476671430,4925,4925,4925,4925,0
|
|
20240620,185000,1476671430,4925,4925,4925,4925,0
|
|
20240620,184900,1476671430,4925,4925,4925,4925,0
|
|
20240620,184800,1476671430,4925,4925,4925,4925,0
|
|
20240620,184700,1476671430,4925,4925,4925,4925,0
|
|
20240620,184600,1476671430,4925,4925,4925,4925,0
|
|
20240620,184500,1476671430,4925,4925,4925,4925,0
|
|
20240620,184400,1476671430,4925,4925,4925,4925,0
|
|
20240620,184300,1476671430,4925,4925,4925,4925,0
|
|
20240620,184200,1476671430,4925,4925,4925,4925,0
|
|
20240620,184100,1476671430,4925,4925,4925,4925,0
|
|
20240620,184000,1476671430,4925,4925,4925,4925,0
|
|
20240620,183900,1476671430,4925,4925,4925,4925,0
|
|
20240620,183800,1476671430,4925,4925,4925,4925,4288
|
|
20240620,183700,1476671430,4925,4925,4925,4925,0
|
|
20240620,183600,1476671430,4925,4925,4925,4925,0
|
|
20240620,183500,1476671430,4925,4925,4925,4925,0
|
|
20240620,183400,1476671430,4925,4925,4925,4925,0
|
|
20240620,183300,1476671430,4925,4925,4925,4925,0
|
|
20240620,183200,1476671430,4925,4925,4925,4925,0
|
|
20240620,183100,1476671430,4925,4925,4925,4925,0
|
|
20240620,183000,1476671430,4925,4925,4925,4925,0
|
|
20240620,182900,1476671430,4925,4925,4925,4925,0
|
|
20240620,182800,1476671430,4925,4925,4925,4925,0
|
|
20240620,182700,1476671430,4925,4925,4925,4925,0
|
|
20240620,182600,1476671430,4925,4925,4925,4925,0
|
|
20240620,182500,1476671430,4925,4925,4925,4925,0
|
|
20240620,182400,1476671430,4925,4925,4925,4925,0
|
|
20240620,182300,1476671430,4925,4925,4925,4925,0
|
|
20240620,182200,1476671430,4925,4925,4925,4925,0
|
|
20240620,182100,1476671430,4925,4925,4925,4925,0
|
|
20240620,182000,1476671430,4925,4925,4925,4925,0
|
|
20240620,181900,1476671430,4925,4925,4925,4925,0
|
|
20240620,181800,1476671430,4925,4925,4925,4925,0
|
|
20240620,181700,1476671430,4925,4925,4925,4925,0
|
|
20240620,181600,1476671430,4925,4925,4925,4925,0
|
|
20240620,181500,1476671430,4925,4925,4925,4925,0
|
|
20240620,181400,1476671430,4925,4925,4925,4925,0
|
|
20240620,181300,1476671430,4925,4925,4925,4925,0
|
|
20240620,181200,1476671430,4925,4925,4925,4925,0
|
|
20240620,181100,1476671430,4925,4925,4925,4925,0
|
|
20240620,181000,1476671430,4925,4925,4925,4925,0
|
|
20240620,180900,1476671430,4925,4925,4925,4925,0
|
|
20240620,180800,1476671430,4925,4925,4925,4925,4288
|
|
20240620,180700,1476671430,4925,4925,4925,4925,0
|
|
20240620,180600,1476671430,4925,4925,4925,4925,0
|
|
20240620,180500,1476671430,4925,4925,4925,4925,0
|
|
20240620,180400,1476671430,4925,4925,4925,4925,0
|
|
20240620,180300,1476671430,4925,4925,4925,4925,0
|
|
20240620,180200,1476671430,4925,4925,4925,4925,0
|
|
20240620,180100,1476671430,4925,4925,4925,4925,0
|
|
20240620,180000,1476671430,4925,4925,4925,4925,0
|
|
20240620,175900,1476671430,4925,4925,4925,4925,0
|
|
20240620,175800,1476671430,4925,4925,4925,4925,0
|
|
20240620,175700,1476671430,4925,4925,4925,4925,0
|
|
20240620,175600,1476671430,4925,4925,4925,4925,0
|
|
20240620,175500,1476671430,4925,4925,4925,4925,0
|
|
20240620,175400,1476671430,4925,4925,4925,4925,0
|
|
20240620,175300,1476671430,4925,4925,4925,4925,0
|
|
20240620,175200,1476671430,4925,4925,4925,4925,0
|
|
20240620,175100,1476671430,4925,4925,4925,4925,0
|
|
20240620,175000,1476671430,4925,4925,4925,4925,0
|
|
20240620,174900,1476671430,4925,4925,4925,4925,0
|
|
20240620,174800,1476671430,4925,4925,4925,4925,0
|
|
20240620,174700,1476671430,4925,4925,4925,4925,0
|
|
20240620,174600,1476671430,4925,4925,4925,4925,0
|
|
20240620,174500,1476671430,4925,4925,4925,4925,0
|
|
20240620,174400,1476671430,4925,4925,4925,4925,0
|
|
20240620,174300,1476671430,4925,4925,4925,4925,0
|
|
20240620,174200,1476671430,4925,4925,4925,4925,0
|
|
20240620,174100,1476671430,4925,4925,4925,4925,0
|
|
20240620,174000,1476671430,4925,4925,4925,4925,0
|
|
20240620,173900,1476671430,4925,4925,4925,4925,0
|
|
20240620,173800,1476671430,4925,4925,4925,4925,4288
|
|
20240620,173700,1476671430,4925,4925,4925,4925,0
|
|
20240620,173600,1476671430,4925,4925,4925,4925,0
|
|
20240620,173500,1476671430,4925,4925,4925,4925,0
|
|
20240620,173400,1476671430,4925,4925,4925,4925,0
|
|
20240620,173300,1476671430,4925,4925,4925,4925,0
|
|
20240620,173200,1476671430,4925,4925,4925,4925,0
|
|
20240620,173100,1476671430,4925,4925,4925,4925,0
|
|
20240620,173000,1476671430,4925,4925,4925,4925,0
|
|
20240620,172900,1476671430,4925,4925,4925,4925,0
|
|
20240620,172800,1476671430,4925,4925,4925,4925,0
|
|
20240620,172700,1476671430,4925,4925,4925,4925,0
|
|
20240620,172600,1476671430,4925,4925,4925,4925,0
|
|
20240620,172500,1476671430,4925,4925,4925,4925,0
|
|
20240620,172400,1476671430,4925,4925,4925,4925,0
|
|
20240620,172300,1476671430,4925,4925,4925,4925,0
|
|
20240620,172200,1476671430,4925,4925,4925,4925,0
|
|
20240620,172100,1476671430,4925,4925,4925,4925,0
|
|
20240620,172000,1476671430,4925,4925,4925,4925,0
|
|
20240620,171900,1476671430,4925,4925,4925,4925,0
|
|
20240620,171800,1476671430,4925,4925,4925,4925,0
|
|
20240620,171700,1476671430,4925,4925,4925,4925,0
|
|
20240620,171600,1476671430,4925,4925,4925,4925,0
|
|
20240620,171500,1476671430,4925,4925,4925,4925,0
|
|
20240620,171400,1476671430,4925,4925,4925,4925,0
|
|
20240620,171300,1476671430,4925,4925,4925,4925,0
|
|
20240620,171200,1476671430,4925,4925,4925,4925,0
|
|
20240620,171100,1476671430,4925,4925,4925,4925,0
|
|
20240620,171000,1476671430,4925,4925,4925,4925,0
|
|
20240620,170900,1476671430,4925,4925,4925,4925,0
|
|
20240620,170800,1476671430,4925,4925,4925,4925,4288
|
|
20240620,170700,1476671430,4925,4925,4925,4925,0
|
|
20240620,170600,1476671430,4925,4925,4925,4925,0
|
|
20240620,170500,1476671430,4925,4925,4925,4925,0
|
|
20240620,170400,1476671430,4925,4925,4925,4925,0
|
|
20240620,170300,1476671430,4925,4925,4925,4925,0
|
|
20240620,170200,1476671430,4925,4925,4925,4925,0
|
|
20240620,170100,1476671430,4925,4925,4925,4925,0
|
|
20240620,170000,1476671430,4925,4925,4925,4925,0
|
|
20240620,165900,1476671430,4925,4925,4925,4925,0
|
|
20240620,165800,1476671430,4925,4925,4925,4925,0
|
|
20240620,165700,1476671430,4925,4925,4925,4925,0
|
|
20240620,165600,1476671430,4925,4925,4925,4925,0
|
|
20240620,165500,1476671430,4925,4925,4925,4925,0
|
|
20240620,165400,1476671430,4925,4925,4925,4925,0
|
|
20240620,165300,1476671430,4925,4925,4925,4925,0
|
|
20240620,165200,1476671430,4925,4925,4925,4925,0
|
|
20240620,165100,1476671430,4925,4925,4925,4925,0
|
|
20240620,165000,1476671430,4925,4925,4925,4925,0
|
|
20240620,164900,1476671430,4925,4925,4925,4925,0
|
|
20240620,164800,1476671430,4925,4925,4925,4925,0
|
|
20240620,164700,1476671430,4925,4925,4925,4925,0
|
|
20240620,164600,1476671430,4925,4925,4925,4925,0
|
|
20240620,164500,1476671430,4925,4925,4925,4925,0
|
|
20240620,164400,1476671430,4925,4925,4925,4925,0
|
|
20240620,164300,1476671430,4925,4925,4925,4925,0
|
|
20240620,164200,1476671430,4925,4925,4925,4925,0
|
|
20240620,164100,1476671430,4925,4925,4925,4925,0
|
|
20240620,164000,1476671430,4925,4925,4925,4925,0
|
|
20240620,163900,1476671430,4925,4925,4925,4925,0
|
|
20240620,163800,1476671430,4925,4925,4925,4925,4288
|
|
20240620,163700,1476671430,4925,4925,4925,4925,0
|
|
20240620,163600,1476671430,4925,4925,4925,4925,0
|
|
20240620,163500,1476671430,4925,4925,4925,4925,0
|
|
20240620,163400,1476671430,4925,4925,4925,4925,0
|
|
20240620,163300,1476671430,4925,4925,4925,4925,0
|
|
20240620,163200,1476671430,4925,4925,4925,4925,0
|
|
20240620,163100,1476671430,4925,4925,4925,4925,0
|
|
20240620,163000,1476671430,4925,4925,4925,4925,0
|
|
20240620,162900,1476671430,4925,4925,4925,4925,0
|
|
20240620,162800,1476671430,4925,4925,4925,4925,0
|
|
20240620,162700,1476671430,4925,4925,4925,4925,0
|
|
20240620,162600,1476671430,4925,4925,4925,4925,0
|
|
20240620,162500,1476671430,4925,4925,4925,4925,0
|
|
20240620,162400,1476671430,4925,4925,4925,4925,0
|
|
20240620,162300,1476671430,4925,4925,4925,4925,0
|
|
20240620,162200,1476671430,4925,4925,4925,4925,0
|
|
20240620,162100,1476671430,4925,4925,4925,4925,0
|
|
20240620,162000,1476671430,4925,4925,4925,4925,0
|
|
20240620,161900,1476671430,4925,4925,4925,4925,0
|
|
20240620,161800,1476671430,4925,4925,4925,4925,0
|
|
20240620,161700,1476671430,4925,4925,4925,4925,0
|
|
20240620,161600,1476671430,4925,4925,4925,4925,0
|
|
20240620,161500,1476671430,4925,4925,4925,4925,0
|
|
20240620,161400,1476671430,4925,4925,4925,4925,0
|
|
20240620,161300,1476671430,4925,4925,4925,4925,0
|
|
20240620,161200,1476671430,4925,4925,4925,4925,0
|
|
20240620,161100,1476671430,4925,4925,4925,4925,0
|
|
20240620,161000,1476671430,4925,4925,4925,4925,0
|
|
20240620,160900,1476671430,4925,4925,4925,4925,0
|
|
20240620,160800,1476671430,4925,4925,4925,4925,4288
|
|
20240620,160700,1476671430,4925,4925,4925,4925,0
|
|
20240620,160600,1476671430,4925,4925,4925,4925,0
|
|
20240620,160500,1476671430,4925,4925,4925,4925,0
|
|
20240620,160400,1476671430,4925,4925,4925,4925,0
|
|
20240620,160300,1476671430,4925,4925,4925,4925,0
|
|
20240620,160200,1476671430,4925,4925,4925,4925,0
|
|
20240620,160100,1476671430,4925,4925,4925,4925,0
|
|
20240620,160000,1476671430,4925,4925,4925,4925,0
|
|
20240620,155900,1476671430,4925,4925,4925,4925,0
|
|
20240620,155800,1476671430,4925,4925,4925,4925,0
|
|
20240620,155700,1476671430,4925,4925,4925,4925,0
|
|
20240620,155600,1476671430,4925,4925,4925,4925,0
|
|
20240620,155500,1476671430,4925,4925,4925,4925,0
|
|
20240620,155400,1476671430,4925,4925,4925,4925,0
|
|
20240620,155300,1476671430,4925,4925,4925,4925,0
|
|
20240620,155200,1476671430,4925,4925,4925,4925,0
|
|
20240620,155100,1476671430,4925,4925,4925,4925,0
|
|
20240620,155000,1476671430,4925,4925,4925,4925,0
|
|
20240620,154900,1476671430,4925,4925,4925,4925,0
|
|
20240620,154800,1476671430,4925,4925,4925,4925,0
|
|
20240620,154700,1476671430,4925,4925,4925,4925,0
|
|
20240620,154600,1476671430,4925,4925,4925,4925,0
|
|
20240620,154500,1476671430,4925,4925,4925,4925,0
|
|
20240620,154400,1476671430,4925,4925,4925,4925,0
|
|
20240620,154300,1476671430,4925,4925,4925,4925,0
|
|
20240620,154200,1476671430,4925,4925,4925,4925,0
|
|
20240620,154100,1476671430,4925,4925,4925,4925,0
|
|
20240620,154000,1476671430,4925,4925,4925,4925,0
|
|
20240620,153900,1476671430,4925,4925,4925,4925,0
|
|
20240620,153800,1476671430,4925,4925,4925,4925,4288
|
|
20240620,153700,1476671430,4925,4925,4925,4925,0
|
|
20240620,153600,1476671430,4925,4925,4925,4925,0
|
|
20240620,153500,1476671430,4925,4925,4925,4925,0
|
|
20240620,153400,1476671430,4925,4925,4925,4925,0
|
|
20240620,153300,1476671430,4925,4925,4925,4925,0
|
|
20240620,153200,1476671430,4925,4925,4925,4925,0
|
|
20240620,153100,1476671430,4925,4925,4925,4925,0
|
|
20240620,153000,1476671430,4925,4925,4925,4925,4288
|
|
20240620,152900,1455553030,4920,4920,4920,4920,0
|
|
20240620,152800,1455553030,4920,4920,4920,4920,0
|
|
20240620,152700,1455553030,4920,4920,4920,4920,0
|
|
20240620,152600,1455553030,4920,4920,4920,4920,0
|
|
20240620,152500,1455553030,4920,4920,4920,4920,0
|
|
20240620,152400,1455553030,4920,4920,4920,4920,0
|
|
20240620,152300,1455553030,4920,4920,4920,4920,0
|
|
20240620,152200,1455553030,4920,4920,4920,4920,0
|
|
20240620,152100,1455553030,4920,4920,4920,4920,0
|
|
20240620,152000,1455553030,4920,4920,4920,4920,0
|
|
20240620,151900,1455553030,4920,4925,4925,4920,1463
|
|
20240620,151800,1448350605,4930,4930,4930,4930,1
|
|
20240620,151700,1448345675,4930,4930,4930,4930,41
|
|
20240620,151600,1448143545,4925,4930,4935,4925,524
|
|
20240620,151500,1445560320,4930,4930,4930,4930,0
|
|
20240620,151400,1445560320,4930,4935,4935,4930,273
|
|
20240620,151300,1444213580,4930,4930,4930,4930,5
|
|
20240620,151200,1444188930,4930,4925,4930,4925,38
|
|
20240620,151100,1444001645,4925,4925,4930,4925,339
|
|
20240620,151000,1442332045,4935,4935,4935,4935,0
|
|
20240620,150900,1442332045,4935,4935,4935,4930,310
|
|
20240620,150800,1440802695,4925,4925,4925,4925,172
|
|
20240620,150700,1439955595,4925,4925,4925,4925,101
|
|
20240620,150600,1439458170,4925,4925,4925,4925,816
|
|
20240620,150500,1435439370,4930,4930,4930,4930,0
|
|
20240620,150400,1435439370,4930,4930,4930,4930,1200
|
|
20240620,150300,1429523370,4930,4935,4935,4930,7
|
|
20240620,150200,1429488850,4935,4935,4935,4935,11
|
|
20240620,150100,1429434565,4935,4935,4935,4935,5
|
|
20240620,150000,1429409890,4940,4925,4940,4925,718
|
|
20240620,145900,1425870290,4925,4925,4925,4925,1100
|
|
20240620,145800,1420452790,4925,4925,4925,4925,360
|
|
20240620,145700,1418679790,4925,4935,4935,4925,3646
|
|
20240620,145600,1400703995,4930,4935,4935,4930,221
|
|
20240620,145500,1399613365,4935,4935,4935,4935,2556
|
|
20240620,145400,1386999505,4940,4945,4945,4940,2555
|
|
20240620,145300,1374376805,4945,4945,4945,4945,5
|
|
20240620,145200,1374352080,4945,4945,4945,4945,1000
|
|
20240620,145100,1369407080,4945,4945,4945,4945,0
|
|
20240620,145000,1369407080,4945,4945,4945,4945,3185
|
|
20240620,144900,1353657255,4945,4950,4950,4945,129
|
|
20240620,144800,1353019345,4950,4950,4950,4950,97
|
|
20240620,144700,1352539195,4950,4950,4950,4950,233
|
|
20240620,144600,1351385845,4950,4950,4950,4950,100
|
|
20240620,144500,1350890845,4950,4950,4950,4950,109
|
|
20240620,144400,1350351295,4950,4950,4950,4950,100
|
|
20240620,144300,1349856295,4950,4950,4950,4950,0
|
|
20240620,144200,1349856295,4950,4950,4950,4950,0
|
|
20240620,144100,1349856295,4950,4950,4950,4950,1
|
|
20240620,144000,1349851345,4950,4950,4950,4950,2
|
|
20240620,143900,1349841445,4950,4950,4950,4950,54
|
|
20240620,143800,1349574145,4950,4950,4970,4950,65
|
|
20240620,143700,1349251580,4950,4950,4950,4950,70
|
|
20240620,143600,1348905080,4970,4970,4970,4970,70
|
|
20240620,143500,1348557180,4985,4985,4985,4985,0
|
|
20240620,143400,1348557180,4985,4955,4990,4955,652
|
|
20240620,143300,1345318705,4955,4955,4955,4955,50
|
|
20240620,143200,1345070955,4965,4965,4965,4965,0
|
|
20240620,143100,1345070955,4965,4965,4965,4965,250
|
|
20240620,143000,1343829705,4965,4960,4965,4960,66
|
|
20240620,142900,1343502120,4960,4945,4960,4945,155
|
|
20240620,142800,1342735570,4945,4945,4945,4945,481
|
|
20240620,142700,1340357025,4945,4960,4965,4945,2573
|
|
20240620,142600,1327629160,4965,4965,4965,4960,21
|
|
20240620,142500,1327524905,4965,4960,4965,4940,1575
|
|
20240620,142400,1319738815,4965,4960,4965,4960,32
|
|
20240620,142300,1319580030,4960,4965,4965,4960,21
|
|
20240620,142200,1319475815,4965,4960,4965,4955,221
|
|
20240620,142100,1318379640,4960,4960,4965,4960,137
|
|
20240620,142000,1317699565,4965,4970,4970,4950,1043
|
|
20240620,141900,1312530480,4970,4970,4970,4970,34
|
|
20240620,141800,1312361500,4975,4975,4975,4975,21
|
|
20240620,141700,1312257025,4975,4980,4980,4960,367
|
|
20240620,141600,1310436190,4985,4970,4990,4970,121
|
|
20240620,141500,1309833285,4970,4970,4970,4970,21
|
|
20240620,141400,1309728915,4975,4975,4975,4970,71
|
|
20240620,141300,1309375910,4975,4970,4975,4970,21
|
|
20240620,141200,1309271460,4975,4975,4975,4975,22
|
|
20240620,141100,1309162010,4985,4960,4985,4960,84
|
|
20240620,141000,1308744845,4995,4965,5000,4965,510
|
|
20240620,140900,1306204910,4960,4960,4960,4960,8
|
|
20240620,140800,1306165230,4960,4960,4965,4960,49
|
|
20240620,140700,1305922170,4965,4965,4965,4965,21
|
|
20240620,140600,1305817905,4965,4965,4965,4965,27
|
|
20240620,140500,1305683850,4965,4950,4965,4950,117
|
|
20240620,140400,1305104415,4950,4960,4960,4950,383
|
|
20240620,140300,1303207050,4955,4975,4985,4955,531
|
|
20240620,140200,1300564465,4985,4970,4985,4950,2553
|
|
20240620,140100,1287910555,4970,4970,4975,4970,61
|
|
20240620,140000,1287607350,4975,4975,4975,4975,10
|
|
20240620,135900,1287557600,4985,4985,4985,4985,204
|
|
20240620,135800,1286540660,5000,4960,5000,4960,1989
|
|
20240620,135700,1276667360,4965,4965,4965,4965,500
|
|
20240620,135600,1274184860,4980,4980,4980,4980,0
|
|
20240620,135500,1274184860,4980,4980,4980,4980,10
|
|
20240620,135400,1274135060,4985,4985,4985,4985,0
|
|
20240620,135300,1274135060,4985,4970,4985,4970,839
|
|
20240620,135200,1269964985,4995,4995,4995,4995,0
|
|
20240620,135100,1269964985,4995,4970,4995,4970,423
|
|
20240620,135000,1267862650,4985,4985,4985,4985,0
|
|
20240620,134900,1267862650,4985,4985,4985,4985,100
|
|
20240620,134800,1267364150,4985,4980,4985,4980,30
|
|
20240620,134700,1267214650,4985,4985,4985,4985,0
|
|
20240620,134600,1267214650,4985,4985,4985,4985,0
|
|
20240620,134500,1267214650,4985,4980,4985,4980,301
|
|
20240620,134400,1265715665,4975,4980,4980,4975,150
|
|
20240620,134300,1264969165,4995,4960,4995,4955,180
|
|
20240620,134200,1264073165,4995,4965,4995,4965,301
|
|
20240620,134100,1262576930,4970,4970,4970,4970,10
|
|
20240620,134000,1262527230,5000,4945,5000,4945,1200
|
|
20240620,133900,1256563725,4945,4945,4945,4940,502
|
|
20240620,133800,1254082625,4945,4980,4980,4945,1311
|
|
20240620,133700,1247596345,4940,4950,4990,4940,217
|
|
20240620,133600,1246523150,4940,4950,4950,4940,151
|
|
20240620,133500,1245776700,4965,4975,4975,4965,5
|
|
20240620,133400,1245751860,5000,4980,5000,4980,100
|
|
20240620,133300,1245252180,4985,4955,4985,4955,900
|
|
20240620,133200,1240775750,4935,4940,4940,4935,794
|
|
20240620,133100,1236856805,5000,4960,5000,4935,500
|
|
20240620,133000,1234378925,4940,4970,4975,4935,10149
|
|
20240620,132900,1184209440,4955,4955,4955,4955,10
|
|
20240620,132800,1184159890,4995,4965,4995,4955,4010
|
|
20240620,132700,1164268825,5000,4975,5000,4965,3097
|
|
20240620,132600,1148864970,4980,4980,4980,4980,0
|
|
20240620,132500,1148864970,4980,4980,4980,4980,0
|
|
20240620,132400,1148864970,4980,4980,4980,4980,0
|
|
20240620,132300,1148864970,4980,4980,4980,4980,18
|
|
20240620,132200,1148775330,4975,4975,4975,4975,659
|
|
20240620,132100,1145496805,4980,4980,4980,4980,312
|
|
20240620,132000,1143943045,4995,4995,4995,4995,10
|
|
20240620,131900,1143893095,5000,5000,5000,5000,0
|
|
20240620,131800,1143893095,5000,5000,5000,5000,0
|
|
20240620,131700,1143893095,5000,4990,5000,4990,300
|
|
20240620,131600,1142394895,4985,4990,4990,4985,14
|
|
20240620,131500,1142325100,4995,4995,4995,4995,0
|
|
20240620,131400,1142325100,4995,4995,4995,4985,140
|
|
20240620,131300,1141625870,5000,4990,5000,4990,303
|
|
20240620,131200,1140112885,4995,4995,4995,4995,0
|
|
20240620,131100,1140112885,4995,4975,4995,4975,413
|
|
20240620,131000,1138056205,4980,4980,4980,4980,1699
|
|
20240620,130900,1129595185,5020,5020,5020,5020,0
|
|
20240620,130800,1129595185,5020,4985,5020,4985,2817
|
|
20240620,130700,1115552370,5020,4985,5020,4985,20
|
|
20240620,130600,1115452635,5020,5020,5020,5020,0
|
|
20240620,130500,1115452635,5020,5020,5020,4985,172
|
|
20240620,130400,1114594995,4990,4990,4990,4990,170
|
|
20240620,130300,1113746695,4985,4985,4985,4985,100
|
|
20240620,130200,1113248195,5020,4995,5020,4985,54
|
|
20240620,130100,1112978450,5020,5020,5020,5020,10
|
|
20240620,130000,1112928250,5020,5020,5020,5020,0
|
|
20240620,125900,1112928250,5020,5020,5020,5020,10
|
|
20240620,125800,1112878050,5020,5020,5020,5020,19
|
|
20240620,125700,1112782670,5020,5020,5020,5020,0
|
|
20240620,125600,1112782670,5020,4995,5020,4995,1083
|
|
20240620,125500,1107346960,5020,5020,5020,5020,1
|
|
20240620,125400,1107341940,4995,5000,5000,4995,2220
|
|
20240620,125300,1096241950,5020,5020,5020,5020,0
|
|
20240620,125200,1096241950,5020,5020,5020,5020,1
|
|
20240620,125100,1096236930,4990,4990,4990,4990,2
|
|
20240620,125000,1096226950,5020,5020,5020,5020,0
|
|
20240620,124900,1096226950,5020,5020,5020,5020,15
|
|
20240620,124800,1096151650,5020,4985,5020,4985,51
|
|
20240620,124700,1095897380,5020,4985,5020,4985,7
|
|
20240620,124600,1095862450,5020,4995,5020,4985,5003
|
|
20240620,124500,1070906850,5020,5020,5020,5020,293
|
|
20240620,124400,1069435990,5020,5020,5020,5020,1
|
|
20240620,124300,1069430970,4985,5020,5020,4985,20
|
|
20240620,124200,1069330920,5020,5020,5020,5020,0
|
|
20240620,124100,1069330920,5020,4985,5020,4985,51
|
|
20240620,124000,1069076650,5020,5020,5020,5020,1
|
|
20240620,123900,1069071630,5000,4995,5000,4995,545
|
|
20240620,123800,1066346650,5000,5010,5010,5000,1460
|
|
20240620,123700,1059046110,5020,5020,5020,5020,30
|
|
20240620,123600,1058895510,5020,5020,5020,5020,6
|
|
20240620,123500,1058865390,5010,5000,5010,5000,109
|
|
20240620,123400,1058320380,5020,5020,5020,5020,46
|
|
20240620,123300,1058089460,5010,4995,5010,4995,3825
|
|
20240620,123200,1038961750,5000,5000,5000,5000,0
|
|
20240620,123100,1038961750,5000,4995,5000,4995,18
|
|
20240620,123000,1038871755,5000,5000,5000,4995,34
|
|
20240620,122900,1038701825,5000,5000,5000,5000,0
|
|
20240620,122800,1038701825,5000,4980,5000,4980,11
|
|
20240620,122700,1038646865,5000,5000,5000,4995,15
|
|
20240620,122600,1038571905,4995,4995,4995,4995,5
|
|
20240620,122500,1038546930,5000,4975,5000,4975,22
|
|
20240620,122400,1038437060,4980,4980,4980,4980,0
|
|
20240620,122300,1038437060,4980,4995,4995,4980,2
|
|
20240620,122200,1038427085,5000,5000,5000,5000,0
|
|
20240620,122100,1038427085,5000,5000,5030,4980,7553
|
|
20240620,122000,1000689160,5000,5000,5000,5000,2000
|
|
20240620,121900,990689160,5030,5020,5030,5020,201
|
|
20240620,121800,989680130,5020,5020,5020,5020,0
|
|
20240620,121700,989680130,5020,5010,5020,5010,12
|
|
20240620,121600,989620000,5010,5010,5010,5010,21
|
|
20240620,121500,989514790,5010,5010,5010,5010,99
|
|
20240620,121400,989018800,5020,5020,5020,5020,7
|
|
20240620,121300,988983660,5010,5010,5010,5010,0
|
|
20240620,121200,988983660,5010,5010,5010,5010,1
|
|
20240620,121100,988978650,5020,5020,5020,5020,2
|
|
20240620,121000,988968610,5030,5000,5030,5000,16
|
|
20240620,120900,988888350,5020,5020,5020,5020,0
|
|
20240620,120800,988888350,5020,5020,5020,5020,22
|
|
20240620,120700,988777910,5030,5030,5030,5030,0
|
|
20240620,120600,988777910,5030,5020,5030,5020,170
|
|
20240620,120500,987923130,5030,5030,5030,5030,0
|
|
20240620,120400,987923130,5030,5000,5030,5000,702
|
|
20240620,120300,984409210,5020,5020,5020,5020,0
|
|
20240620,120200,984409210,5020,5020,5020,5020,0
|
|
20240620,120100,984409210,5020,5020,5020,4965,3
|
|
20240620,120000,984394205,4995,4995,4995,4995,0
|
|
20240620,115900,984394205,4995,5010,5030,4965,882
|
|
20240620,115800,980012450,4980,4985,4985,4965,178
|
|
20240620,115700,979125165,4985,4990,4990,4985,51
|
|
20240620,115600,978870905,4960,4995,4995,4960,780
|
|
20240620,115500,974987145,5030,5030,5030,5030,0
|
|
20240620,115400,974987145,5030,5030,5030,5030,2
|
|
20240620,115300,974977085,5050,5040,5050,5040,100
|
|
20240620,115200,974472965,5050,5010,5050,4985,1016
|
|
20240620,115100,969364265,4980,4980,4980,4980,1
|
|
20240620,115000,969359285,5010,5010,5010,5010,0
|
|
20240620,114900,969359285,5010,5010,5010,5010,0
|
|
20240620,114800,969359285,5010,5010,5010,5010,103
|
|
20240620,114700,968843255,5010,4985,5010,4980,506
|
|
20240620,114600,966321755,5010,5010,5010,5010,0
|
|
20240620,114500,966321755,5010,5000,5010,5000,29
|
|
20240620,114400,966176565,5010,5010,5020,5010,131
|
|
20240620,114300,965520185,5040,5010,5040,5010,5043
|
|
20240620,114200,940134895,5010,4985,5010,4985,11
|
|
20240620,114100,940080035,5030,4970,5040,4970,5064
|
|
20240620,114000,914849825,4970,4950,4970,4945,566
|
|
20240620,113900,912042495,4965,4965,4965,4965,1
|
|
20240620,113800,912037530,4970,4970,4970,4970,0
|
|
20240620,113700,912037530,4970,4965,4970,4965,50
|
|
20240620,113600,911789095,4970,4970,4970,4970,0
|
|
20240620,113500,911789095,4970,4965,4970,4965,6
|
|
20240620,113400,911759295,4970,4970,4970,4970,0
|
|
20240620,113300,911759295,4970,4960,4970,4960,171
|
|
20240620,113200,910910670,4935,4935,4935,4935,0
|
|
20240620,113100,910910670,4935,4940,4970,4935,201
|
|
20240620,113000,909914120,4935,4940,4940,4935,32
|
|
20240620,112900,909756100,4935,4935,4935,4935,102
|
|
20240620,112800,909252730,4935,4935,4935,4935,1
|
|
20240620,112700,909247795,4945,4945,4945,4945,10
|
|
20240620,112600,909198345,4940,4940,4940,4940,500
|
|
20240620,112500,906728345,4945,4945,4945,4945,5
|
|
20240620,112400,906703620,4945,4945,4945,4945,500
|
|
20240620,112300,904231120,4945,4945,4945,4945,531
|
|
20240620,112200,901605325,4955,4950,4955,4945,701
|
|
20240620,112100,898137920,4950,4950,4950,4950,3
|
|
20240620,112000,898123070,4950,4950,4950,4950,13
|
|
20240620,111900,898058720,4950,4950,4950,4950,0
|
|
20240620,111800,898058720,4950,4950,4950,4950,0
|
|
20240620,111700,898058720,4950,4950,4950,4950,0
|
|
20240620,111600,898058720,4950,4950,4950,4950,120
|
|
20240620,111500,897464720,4945,4945,4945,4945,0
|
|
20240620,111400,897464720,4945,4965,4965,4945,1136
|
|
20240620,111300,891830060,4960,4960,4960,4960,10
|
|
20240620,111200,891780460,4960,4955,4960,4945,147
|
|
20240620,111100,891051545,4950,4950,4950,4950,11
|
|
20240620,111000,890997095,4945,4940,4945,4935,697
|
|
20240620,110900,887557300,4935,4940,4940,4935,3000
|
|
20240620,110800,872751690,4945,4940,4945,4940,848
|
|
20240620,110700,868558335,4935,4940,4940,4935,67
|
|
20240620,110600,868227660,4940,4935,4940,4935,46
|
|
20240620,110500,868000515,4940,4940,4940,4925,6204
|
|
20240620,110400,837416310,4930,4990,4990,4925,6457
|
|
20240620,110300,805383480,5000,5000,5000,4995,526
|
|
20240620,110200,802753770,5000,5000,5000,5000,90
|
|
20240620,110100,802303770,5000,5000,5000,5000,82
|
|
20240620,110000,801893770,5000,5000,5000,5000,0
|
|
20240620,105900,801893770,5000,5000,5000,5000,0
|
|
20240620,105800,801893770,5000,5000,5000,5000,10
|
|
20240620,105700,801843770,5000,5010,5010,5000,107
|
|
20240620,105600,801307750,5030,5030,5030,5030,0
|
|
20240620,105500,801307750,5030,5040,5040,5030,210
|
|
20240620,105400,800251350,5030,5030,5030,5030,649
|
|
20240620,105300,796986880,5040,5030,5040,5030,161
|
|
20240620,105200,796176950,5030,5030,5030,5030,302
|
|
20240620,105100,794657890,5030,5030,5030,5030,80
|
|
20240620,105000,794255490,5030,5030,5030,5030,199
|
|
20240620,104900,793254520,5040,5040,5040,5040,359
|
|
20240620,104800,791445160,5040,5040,5040,5040,502
|
|
20240620,104700,788915080,5030,5030,5030,5030,358
|
|
20240620,104600,787114340,5020,5030,5030,5020,120
|
|
20240620,104500,786510940,5030,5030,5030,5030,0
|
|
20240620,104400,786510940,5030,5030,5030,5030,1
|
|
20240620,104300,786505910,5020,5020,5020,5020,126
|
|
20240620,104200,785873390,5020,5010,5020,5010,410
|
|
20240620,104100,783815320,5020,5010,5020,5000,205
|
|
20240620,104000,782787670,5010,4990,5010,4985,192
|
|
20240620,103900,781828310,4985,4985,4985,4980,538
|
|
20240620,103800,779147030,4980,4985,4985,4980,639
|
|
20240620,103700,775963595,4990,4990,4995,4990,508
|
|
20240620,103600,773427675,4995,4995,4995,4995,1105
|
|
20240620,103500,767908200,4995,5010,5020,4995,782
|
|
20240620,103400,763998500,5010,5000,5010,4995,725
|
|
20240620,103300,760374090,4995,5020,5020,4995,5410
|
|
20240620,103200,733316385,5030,5040,5040,5030,2092
|
|
20240620,103100,722787705,5040,5060,5060,5040,1262
|
|
20240620,103000,716426555,5060,5090,5090,5060,400
|
|
20240620,102900,714397945,5080,5080,5080,5080,925
|
|
20240620,102800,709698945,5080,5110,5110,5080,2218
|
|
20240620,102700,698419035,5110,5090,5110,5090,1874
|
|
20240620,102600,688859355,5080,5080,5080,5080,708
|
|
20240620,102500,685262715,5080,5110,5110,5080,298
|
|
20240620,102400,683748025,5100,5100,5100,5100,695
|
|
20240620,102300,680203525,5100,5120,5120,5100,2643
|
|
20240620,102200,666719395,5120,5110,5120,5100,1412
|
|
20240620,102100,659496475,5100,5090,5100,5090,3220
|
|
20240620,102000,643074985,5090,5060,5090,5060,2165
|
|
20240620,101900,632079025,5060,5060,5060,5050,846
|
|
20240620,101800,627799165,5050,5050,5050,5050,21
|
|
20240620,101700,627693115,5050,5050,5060,5050,535
|
|
20240620,101600,624990365,5050,5060,5060,5050,975
|
|
20240620,101500,620064365,5050,5050,5050,5050,103
|
|
20240620,101400,619544215,5050,5050,5050,5050,510
|
|
20240620,101300,616968715,5050,5080,5080,5050,44
|
|
20240620,101200,616746485,5070,5060,5070,5060,371
|
|
20240620,101100,614865975,5070,5070,5070,5070,309
|
|
20240620,101000,613299345,5070,5070,5070,5060,542
|
|
20240620,100900,610551475,5070,5070,5070,5070,16
|
|
20240620,100800,610470355,5070,5060,5070,5060,369
|
|
20240620,100700,608600025,5070,5070,5070,5060,436
|
|
20240620,100600,606393825,5060,5080,5080,5060,490
|
|
20240620,100500,603911325,5080,5070,5090,5070,83
|
|
20240620,100400,603489915,5070,5080,5090,5070,655
|
|
20240620,100300,600162575,5080,5080,5080,5080,41
|
|
20240620,100200,599954295,5070,5070,5070,5070,60
|
|
20240620,100100,599650095,5070,5080,5080,5070,472
|
|
20240620,100000,597257045,5090,5090,5090,5090,855
|
|
20240620,095900,592905095,5090,5090,5090,5090,422
|
|
20240620,095800,590757115,5090,5090,5090,5090,298
|
|
20240620,095700,589240295,5090,5060,5090,5060,237
|
|
20240620,095600,588035685,5060,5070,5070,5060,782
|
|
20240620,095500,584073885,5070,5100,5100,5070,507
|
|
20240620,095400,581498125,5100,5110,5110,5070,7717
|
|
20240620,095300,542230325,5130,5110,5130,5090,4129
|
|
20240620,095200,521090805,5090,5080,5120,5080,1052
|
|
20240620,095100,515713935,5090,5080,5110,5080,2796
|
|
20240620,095000,501474805,5100,5070,5110,5060,9089
|
|
20240620,094900,455144425,5070,5040,5090,5020,2286
|
|
20240620,094800,443597715,5040,5010,5050,5010,5827
|
|
20240620,094700,414266505,5000,4980,5010,4980,5939
|
|
20240620,094600,384577695,4970,4960,4985,4960,2736
|
|
20240620,094500,370977885,4975,4980,4980,4975,4
|
|
20240620,094400,370957970,4985,4980,4985,4980,328
|
|
20240620,094300,369324000,4980,4970,4980,4970,881
|
|
20240620,094200,364941030,4965,4960,4965,4955,679
|
|
20240620,094100,361572950,4960,4965,4970,4960,153
|
|
20240620,094000,360813825,4960,4960,4960,4960,60
|
|
20240620,093900,360516225,4955,4950,4955,4950,42
|
|
20240620,093800,360308120,4995,4955,4995,4945,5738
|
|
20240620,093700,331739450,4955,4940,4955,4940,1393
|
|
20240620,093600,324849725,4940,4950,4950,4940,250
|
|
20240620,093500,323612235,4950,4950,4950,4950,440
|
|
20240620,093400,321434235,4950,4945,4955,4945,1295
|
|
20240620,093300,315021885,4920,4920,4920,4920,0
|
|
20240620,093200,315021885,4920,4930,4950,4920,2424
|
|
20240620,093100,303048840,4920,4935,4940,4920,300
|
|
20240620,093000,301569850,4940,4905,4945,4905,206
|
|
20240620,092900,300554040,4905,4945,4945,4905,777
|
|
20240620,092800,296713485,4945,4900,4945,4900,800
|
|
20240620,092700,292765700,4935,4920,4935,4920,2196
|
|
20240620,092600,281937370,4920,4875,4920,4860,1347
|
|
20240620,092500,275333770,4855,4865,4865,4855,1000
|
|
20240620,092400,270478545,4905,4885,4905,4860,784
|
|
20240620,092300,266667180,4900,4900,4900,4860,2374
|
|
20240620,092200,255042285,4900,4900,4900,4900,1929
|
|
20240620,092100,245590185,4845,4900,4920,4845,10366
|
|
20240620,092000,195084755,4900,4895,4900,4890,549
|
|
20240620,091900,192398205,4920,4930,4930,4920,220
|
|
20240620,091800,191314645,4925,4905,4925,4870,2226
|
|
20240620,091700,180381975,4905,4850,4905,4850,1599
|
|
20240620,091600,172569660,4885,4850,4885,4850,130
|
|
20240620,091500,171934715,4885,4860,4905,4840,1821
|
|
20240620,091400,163030400,4885,4905,4905,4865,5748
|
|
20240620,091300,134934215,4935,4945,4945,4920,3367
|
|
20240620,091200,118332695,4950,4970,4970,4940,694
|
|
20240620,091100,114896945,4970,4930,4975,4930,619
|
|
20240620,091000,111823225,4935,4945,4975,4935,2304
|
|
20240620,090900,100427775,4945,4910,4945,4910,2955
|
|
20240620,090800,85838460,4875,4950,4960,4875,1415
|
|
20240620,090700,78892720,4960,4885,4960,4880,1849
|
|
20240620,090600,69809280,4880,4865,4880,4865,1933
|
|
20240620,090500,60378265,4865,4865,4885,4860,1258
|
|
20240620,090400,54258580,4865,4885,4885,4865,2423
|
|
20240620,090300,42426875,4905,4860,4905,4845,3030
|
|
20240620,090200,27691430,4880,4820,4985,4820,1757
|
|
20240620,090100,19075930,4910,4795,5030,4780,3074
|
|
20240620,090000,4177315,4795,4785,4795,4785,873
|