731 lines
35 KiB
CSV
731 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,210800,1404170125,4970,4970,4970,4970,3944
|
|
20240621,210700,1404170125,4970,4970,4970,4970,0
|
|
20240621,210600,1404170125,4970,4970,4970,4970,0
|
|
20240621,210500,1404170125,4970,4970,4970,4970,0
|
|
20240621,210400,1404170125,4970,4970,4970,4970,0
|
|
20240621,210300,1404170125,4970,4970,4970,4970,0
|
|
20240621,210200,1404170125,4970,4970,4970,4970,0
|
|
20240621,210100,1404170125,4970,4970,4970,4970,0
|
|
20240621,210000,1404170125,4970,4970,4970,4970,0
|
|
20240621,205900,1404170125,4970,4970,4970,4970,0
|
|
20240621,205800,1404170125,4970,4970,4970,4970,0
|
|
20240621,205700,1404170125,4970,4970,4970,4970,0
|
|
20240621,205600,1404170125,4970,4970,4970,4970,0
|
|
20240621,205500,1404170125,4970,4970,4970,4970,0
|
|
20240621,205400,1404170125,4970,4970,4970,4970,0
|
|
20240621,205300,1404170125,4970,4970,4970,4970,0
|
|
20240621,205200,1404170125,4970,4970,4970,4970,0
|
|
20240621,205100,1404170125,4970,4970,4970,4970,0
|
|
20240621,205000,1404170125,4970,4970,4970,4970,0
|
|
20240621,204900,1404170125,4970,4970,4970,4970,0
|
|
20240621,204800,1404170125,4970,4970,4970,4970,0
|
|
20240621,204700,1404170125,4970,4970,4970,4970,0
|
|
20240621,204600,1404170125,4970,4970,4970,4970,0
|
|
20240621,204500,1404170125,4970,4970,4970,4970,0
|
|
20240621,204400,1404170125,4970,4970,4970,4970,0
|
|
20240621,204300,1404170125,4970,4970,4970,4970,0
|
|
20240621,204200,1404170125,4970,4970,4970,4970,0
|
|
20240621,204100,1404170125,4970,4970,4970,4970,0
|
|
20240621,204000,1404170125,4970,4970,4970,4970,0
|
|
20240621,203900,1404170125,4970,4970,4970,4970,0
|
|
20240621,203800,1404170125,4970,4970,4970,4970,3944
|
|
20240621,203700,1404170125,4970,4970,4970,4970,0
|
|
20240621,203600,1404170125,4970,4970,4970,4970,0
|
|
20240621,203500,1404170125,4970,4970,4970,4970,0
|
|
20240621,203400,1404170125,4970,4970,4970,4970,0
|
|
20240621,203300,1404170125,4970,4970,4970,4970,0
|
|
20240621,203200,1404170125,4970,4970,4970,4970,0
|
|
20240621,203100,1404170125,4970,4970,4970,4970,0
|
|
20240621,203000,1404170125,4970,4970,4970,4970,0
|
|
20240621,202900,1404170125,4970,4970,4970,4970,0
|
|
20240621,202800,1404170125,4970,4970,4970,4970,0
|
|
20240621,202700,1404170125,4970,4970,4970,4970,0
|
|
20240621,202600,1404170125,4970,4970,4970,4970,0
|
|
20240621,202500,1404170125,4970,4970,4970,4970,0
|
|
20240621,202400,1404170125,4970,4970,4970,4970,0
|
|
20240621,202300,1404170125,4970,4970,4970,4970,0
|
|
20240621,202200,1404170125,4970,4970,4970,4970,0
|
|
20240621,202100,1404170125,4970,4970,4970,4970,0
|
|
20240621,202000,1404170125,4970,4970,4970,4970,0
|
|
20240621,201900,1404170125,4970,4970,4970,4970,0
|
|
20240621,201800,1404170125,4970,4970,4970,4970,0
|
|
20240621,201700,1404170125,4970,4970,4970,4970,0
|
|
20240621,201600,1404170125,4970,4970,4970,4970,0
|
|
20240621,201500,1404170125,4970,4970,4970,4970,0
|
|
20240621,201400,1404170125,4970,4970,4970,4970,0
|
|
20240621,201300,1404170125,4970,4970,4970,4970,0
|
|
20240621,201200,1404170125,4970,4970,4970,4970,0
|
|
20240621,201100,1404170125,4970,4970,4970,4970,0
|
|
20240621,201000,1404170125,4970,4970,4970,4970,0
|
|
20240621,200900,1404170125,4970,4970,4970,4970,0
|
|
20240621,200800,1404170125,4970,4970,4970,4970,3944
|
|
20240621,200700,1404170125,4970,4970,4970,4970,0
|
|
20240621,200600,1404170125,4970,4970,4970,4970,0
|
|
20240621,200500,1404170125,4970,4970,4970,4970,0
|
|
20240621,200400,1404170125,4970,4970,4970,4970,0
|
|
20240621,200300,1404170125,4970,4970,4970,4970,0
|
|
20240621,200200,1404170125,4970,4970,4970,4970,0
|
|
20240621,200100,1404170125,4970,4970,4970,4970,0
|
|
20240621,200000,1404170125,4970,4970,4970,4970,0
|
|
20240621,195900,1404170125,4970,4970,4970,4970,0
|
|
20240621,195800,1404170125,4970,4970,4970,4970,0
|
|
20240621,195700,1404170125,4970,4970,4970,4970,0
|
|
20240621,195600,1404170125,4970,4970,4970,4970,0
|
|
20240621,195500,1404170125,4970,4970,4970,4970,0
|
|
20240621,195400,1404170125,4970,4970,4970,4970,0
|
|
20240621,195300,1404170125,4970,4970,4970,4970,0
|
|
20240621,195200,1404170125,4970,4970,4970,4970,0
|
|
20240621,195100,1404170125,4970,4970,4970,4970,0
|
|
20240621,195000,1404170125,4970,4970,4970,4970,0
|
|
20240621,194900,1404170125,4970,4970,4970,4970,0
|
|
20240621,194800,1404170125,4970,4970,4970,4970,0
|
|
20240621,194700,1404170125,4970,4970,4970,4970,0
|
|
20240621,194600,1404170125,4970,4970,4970,4970,0
|
|
20240621,194500,1404170125,4970,4970,4970,4970,0
|
|
20240621,194400,1404170125,4970,4970,4970,4970,0
|
|
20240621,194300,1404170125,4970,4970,4970,4970,0
|
|
20240621,194200,1404170125,4970,4970,4970,4970,0
|
|
20240621,194100,1404170125,4970,4970,4970,4970,0
|
|
20240621,194000,1404170125,4970,4970,4970,4970,0
|
|
20240621,193900,1404170125,4970,4970,4970,4970,0
|
|
20240621,193800,1404170125,4970,4970,4970,4970,3944
|
|
20240621,193700,1404170125,4970,4970,4970,4970,0
|
|
20240621,193600,1404170125,4970,4970,4970,4970,0
|
|
20240621,193500,1404170125,4970,4970,4970,4970,0
|
|
20240621,193400,1404170125,4970,4970,4970,4970,0
|
|
20240621,193300,1404170125,4970,4970,4970,4970,0
|
|
20240621,193200,1404170125,4970,4970,4970,4970,0
|
|
20240621,193100,1404170125,4970,4970,4970,4970,0
|
|
20240621,193000,1404170125,4970,4970,4970,4970,0
|
|
20240621,192900,1404170125,4970,4970,4970,4970,0
|
|
20240621,192800,1404170125,4970,4970,4970,4970,0
|
|
20240621,192700,1404170125,4970,4970,4970,4970,0
|
|
20240621,192600,1404170125,4970,4970,4970,4970,0
|
|
20240621,192500,1404170125,4970,4970,4970,4970,0
|
|
20240621,192400,1404170125,4970,4970,4970,4970,0
|
|
20240621,192300,1404170125,4970,4970,4970,4970,0
|
|
20240621,192200,1404170125,4970,4970,4970,4970,0
|
|
20240621,192100,1404170125,4970,4970,4970,4970,0
|
|
20240621,192000,1404170125,4970,4970,4970,4970,0
|
|
20240621,191900,1404170125,4970,4970,4970,4970,0
|
|
20240621,191800,1404170125,4970,4970,4970,4970,0
|
|
20240621,191700,1404170125,4970,4970,4970,4970,0
|
|
20240621,191600,1404170125,4970,4970,4970,4970,0
|
|
20240621,191500,1404170125,4970,4970,4970,4970,0
|
|
20240621,191400,1404170125,4970,4970,4970,4970,0
|
|
20240621,191300,1404170125,4970,4970,4970,4970,0
|
|
20240621,191200,1404170125,4970,4970,4970,4970,0
|
|
20240621,191100,1404170125,4970,4970,4970,4970,0
|
|
20240621,191000,1404170125,4970,4970,4970,4970,0
|
|
20240621,190900,1404170125,4970,4970,4970,4970,0
|
|
20240621,190800,1404170125,4970,4970,4970,4970,3944
|
|
20240621,190700,1404170125,4970,4970,4970,4970,0
|
|
20240621,190600,1404170125,4970,4970,4970,4970,0
|
|
20240621,190500,1404170125,4970,4970,4970,4970,0
|
|
20240621,190400,1404170125,4970,4970,4970,4970,0
|
|
20240621,190300,1404170125,4970,4970,4970,4970,0
|
|
20240621,190200,1404170125,4970,4970,4970,4970,0
|
|
20240621,190100,1404170125,4970,4970,4970,4970,0
|
|
20240621,190000,1404170125,4970,4970,4970,4970,0
|
|
20240621,185900,1404170125,4970,4970,4970,4970,0
|
|
20240621,185800,1404170125,4970,4970,4970,4970,0
|
|
20240621,185700,1404170125,4970,4970,4970,4970,0
|
|
20240621,185600,1404170125,4970,4970,4970,4970,0
|
|
20240621,185500,1404170125,4970,4970,4970,4970,0
|
|
20240621,185400,1404170125,4970,4970,4970,4970,0
|
|
20240621,185300,1404170125,4970,4970,4970,4970,0
|
|
20240621,185200,1404170125,4970,4970,4970,4970,0
|
|
20240621,185100,1404170125,4970,4970,4970,4970,0
|
|
20240621,185000,1404170125,4970,4970,4970,4970,0
|
|
20240621,184900,1404170125,4970,4970,4970,4970,0
|
|
20240621,184800,1404170125,4970,4970,4970,4970,0
|
|
20240621,184700,1404170125,4970,4970,4970,4970,0
|
|
20240621,184600,1404170125,4970,4970,4970,4970,0
|
|
20240621,184500,1404170125,4970,4970,4970,4970,0
|
|
20240621,184400,1404170125,4970,4970,4970,4970,0
|
|
20240621,184300,1404170125,4970,4970,4970,4970,0
|
|
20240621,184200,1404170125,4970,4970,4970,4970,0
|
|
20240621,184100,1404170125,4970,4970,4970,4970,0
|
|
20240621,184000,1404170125,4970,4970,4970,4970,0
|
|
20240621,183900,1404170125,4970,4970,4970,4970,0
|
|
20240621,183800,1404170125,4970,4970,4970,4970,3944
|
|
20240621,183700,1404170125,4970,4970,4970,4970,0
|
|
20240621,183600,1404170125,4970,4970,4970,4970,0
|
|
20240621,183500,1404170125,4970,4970,4970,4970,0
|
|
20240621,183400,1404170125,4970,4970,4970,4970,0
|
|
20240621,183300,1404170125,4970,4970,4970,4970,0
|
|
20240621,183200,1404170125,4970,4970,4970,4970,0
|
|
20240621,183100,1404170125,4970,4970,4970,4970,0
|
|
20240621,183000,1404170125,4970,4970,4970,4970,0
|
|
20240621,182900,1404170125,4970,4970,4970,4970,0
|
|
20240621,182800,1404170125,4970,4970,4970,4970,0
|
|
20240621,182700,1404170125,4970,4970,4970,4970,0
|
|
20240621,182600,1404170125,4970,4970,4970,4970,0
|
|
20240621,182500,1404170125,4970,4970,4970,4970,0
|
|
20240621,182400,1404170125,4970,4970,4970,4970,0
|
|
20240621,182300,1404170125,4970,4970,4970,4970,0
|
|
20240621,182200,1404170125,4970,4970,4970,4970,0
|
|
20240621,182100,1404170125,4970,4970,4970,4970,0
|
|
20240621,182000,1404170125,4970,4970,4970,4970,0
|
|
20240621,181900,1404170125,4970,4970,4970,4970,0
|
|
20240621,181800,1404170125,4970,4970,4970,4970,0
|
|
20240621,181700,1404170125,4970,4970,4970,4970,0
|
|
20240621,181600,1404170125,4970,4970,4970,4970,0
|
|
20240621,181500,1404170125,4970,4970,4970,4970,0
|
|
20240621,181400,1404170125,4970,4970,4970,4970,0
|
|
20240621,181300,1404170125,4970,4970,4970,4970,0
|
|
20240621,181200,1404170125,4970,4970,4970,4970,0
|
|
20240621,181100,1404170125,4970,4970,4970,4970,0
|
|
20240621,181000,1404170125,4970,4970,4970,4970,0
|
|
20240621,180900,1404170125,4970,4970,4970,4970,0
|
|
20240621,180800,1404170125,4970,4970,4970,4970,3944
|
|
20240621,180700,1404170125,4970,4970,4970,4970,0
|
|
20240621,180600,1404170125,4970,4970,4970,4970,0
|
|
20240621,180500,1404170125,4970,4970,4970,4970,0
|
|
20240621,180400,1404170125,4970,4970,4970,4970,0
|
|
20240621,180300,1404170125,4970,4970,4970,4970,0
|
|
20240621,180200,1404170125,4970,4970,4970,4970,0
|
|
20240621,180100,1404170125,4970,4970,4970,4970,0
|
|
20240621,180000,1404170125,4970,4970,4970,4970,0
|
|
20240621,175900,1404170125,4970,4970,4970,4970,0
|
|
20240621,175800,1404170125,4970,4970,4970,4970,0
|
|
20240621,175700,1404170125,4970,4970,4970,4970,0
|
|
20240621,175600,1404170125,4970,4970,4970,4970,0
|
|
20240621,175500,1404170125,4970,4970,4970,4970,0
|
|
20240621,175400,1404170125,4970,4970,4970,4970,0
|
|
20240621,175300,1404170125,4970,4970,4970,4970,0
|
|
20240621,175200,1404170125,4970,4970,4970,4970,0
|
|
20240621,175100,1404170125,4970,4970,4970,4970,0
|
|
20240621,175000,1404170125,4970,4970,4970,4970,0
|
|
20240621,174900,1404170125,4970,4970,4970,4970,0
|
|
20240621,174800,1404170125,4970,4970,4970,4970,0
|
|
20240621,174700,1404170125,4970,4970,4970,4970,0
|
|
20240621,174600,1404170125,4970,4970,4970,4970,0
|
|
20240621,174500,1404170125,4970,4970,4970,4970,0
|
|
20240621,174400,1404170125,4970,4970,4970,4970,0
|
|
20240621,174300,1404170125,4970,4970,4970,4970,0
|
|
20240621,174200,1404170125,4970,4970,4970,4970,0
|
|
20240621,174100,1404170125,4970,4970,4970,4970,0
|
|
20240621,174000,1404170125,4970,4970,4970,4970,0
|
|
20240621,173900,1404170125,4970,4970,4970,4970,0
|
|
20240621,173800,1404170125,4970,4970,4970,4970,3944
|
|
20240621,173700,1404170125,4970,4970,4970,4970,0
|
|
20240621,173600,1404170125,4970,4970,4970,4970,0
|
|
20240621,173500,1404170125,4970,4970,4970,4970,0
|
|
20240621,173400,1404170125,4970,4970,4970,4970,0
|
|
20240621,173300,1404170125,4970,4970,4970,4970,0
|
|
20240621,173200,1404170125,4970,4970,4970,4970,0
|
|
20240621,173100,1404170125,4970,4970,4970,4970,0
|
|
20240621,173000,1404170125,4970,4970,4970,4970,0
|
|
20240621,172900,1404170125,4970,4970,4970,4970,0
|
|
20240621,172800,1404170125,4970,4970,4970,4970,0
|
|
20240621,172700,1404170125,4970,4970,4970,4970,0
|
|
20240621,172600,1404170125,4970,4970,4970,4970,0
|
|
20240621,172500,1404170125,4970,4970,4970,4970,0
|
|
20240621,172400,1404170125,4970,4970,4970,4970,0
|
|
20240621,172300,1404170125,4970,4970,4970,4970,0
|
|
20240621,172200,1404170125,4970,4970,4970,4970,0
|
|
20240621,172100,1404170125,4970,4970,4970,4970,0
|
|
20240621,172000,1404170125,4970,4970,4970,4970,0
|
|
20240621,171900,1404170125,4970,4970,4970,4970,0
|
|
20240621,171800,1404170125,4970,4970,4970,4970,0
|
|
20240621,171700,1404170125,4970,4970,4970,4970,0
|
|
20240621,171600,1404170125,4970,4970,4970,4970,0
|
|
20240621,171500,1404170125,4970,4970,4970,4970,0
|
|
20240621,171400,1404170125,4970,4970,4970,4970,0
|
|
20240621,171300,1404170125,4970,4970,4970,4970,0
|
|
20240621,171200,1404170125,4970,4970,4970,4970,0
|
|
20240621,171100,1404170125,4970,4970,4970,4970,0
|
|
20240621,171000,1404170125,4970,4970,4970,4970,0
|
|
20240621,170900,1404170125,4970,4970,4970,4970,0
|
|
20240621,170800,1404170125,4970,4970,4970,4970,3944
|
|
20240621,170700,1404170125,4970,4970,4970,4970,0
|
|
20240621,170600,1404170125,4970,4970,4970,4970,0
|
|
20240621,170500,1404170125,4970,4970,4970,4970,0
|
|
20240621,170400,1404170125,4970,4970,4970,4970,0
|
|
20240621,170300,1404170125,4970,4970,4970,4970,0
|
|
20240621,170200,1404170125,4970,4970,4970,4970,0
|
|
20240621,170100,1404170125,4970,4970,4970,4970,0
|
|
20240621,170000,1404170125,4970,4970,4970,4970,0
|
|
20240621,165900,1404170125,4970,4970,4970,4970,0
|
|
20240621,165800,1404170125,4970,4970,4970,4970,0
|
|
20240621,165700,1404170125,4970,4970,4970,4970,0
|
|
20240621,165600,1404170125,4970,4970,4970,4970,0
|
|
20240621,165500,1404170125,4970,4970,4970,4970,0
|
|
20240621,165400,1404170125,4970,4970,4970,4970,0
|
|
20240621,165300,1404170125,4970,4970,4970,4970,0
|
|
20240621,165200,1404170125,4970,4970,4970,4970,0
|
|
20240621,165100,1404170125,4970,4970,4970,4970,0
|
|
20240621,165000,1404170125,4970,4970,4970,4970,0
|
|
20240621,164900,1404170125,4970,4970,4970,4970,0
|
|
20240621,164800,1404170125,4970,4970,4970,4970,0
|
|
20240621,164700,1404170125,4970,4970,4970,4970,0
|
|
20240621,164600,1404170125,4970,4970,4970,4970,0
|
|
20240621,164500,1404170125,4970,4970,4970,4970,0
|
|
20240621,164400,1404170125,4970,4970,4970,4970,0
|
|
20240621,164300,1404170125,4970,4970,4970,4970,0
|
|
20240621,164200,1404170125,4970,4970,4970,4970,0
|
|
20240621,164100,1404170125,4970,4970,4970,4970,0
|
|
20240621,164000,1404170125,4970,4970,4970,4970,0
|
|
20240621,163900,1404170125,4970,4970,4970,4970,0
|
|
20240621,163800,1404170125,4970,4970,4970,4970,3944
|
|
20240621,163700,1404170125,4970,4970,4970,4970,0
|
|
20240621,163600,1404170125,4970,4970,4970,4970,0
|
|
20240621,163500,1404170125,4970,4970,4970,4970,0
|
|
20240621,163400,1404170125,4970,4970,4970,4970,0
|
|
20240621,163300,1404170125,4970,4970,4970,4970,0
|
|
20240621,163200,1404170125,4970,4970,4970,4970,0
|
|
20240621,163100,1404170125,4970,4970,4970,4970,0
|
|
20240621,163000,1404170125,4970,4970,4970,4970,0
|
|
20240621,162900,1404170125,4970,4970,4970,4970,0
|
|
20240621,162800,1404170125,4970,4970,4970,4970,0
|
|
20240621,162700,1404170125,4970,4970,4970,4970,0
|
|
20240621,162600,1404170125,4970,4970,4970,4970,0
|
|
20240621,162500,1404170125,4970,4970,4970,4970,0
|
|
20240621,162400,1404170125,4970,4970,4970,4970,0
|
|
20240621,162300,1404170125,4970,4970,4970,4970,0
|
|
20240621,162200,1404170125,4970,4970,4970,4970,0
|
|
20240621,162100,1404170125,4970,4970,4970,4970,0
|
|
20240621,162000,1404170125,4970,4970,4970,4970,0
|
|
20240621,161900,1404170125,4970,4970,4970,4970,0
|
|
20240621,161800,1404170125,4970,4970,4970,4970,0
|
|
20240621,161700,1404170125,4970,4970,4970,4970,0
|
|
20240621,161600,1404170125,4970,4970,4970,4970,0
|
|
20240621,161500,1404170125,4970,4970,4970,4970,0
|
|
20240621,161400,1404170125,4970,4970,4970,4970,0
|
|
20240621,161300,1404170125,4970,4970,4970,4970,0
|
|
20240621,161200,1404170125,4970,4970,4970,4970,0
|
|
20240621,161100,1404170125,4970,4970,4970,4970,0
|
|
20240621,161000,1404170125,4970,4970,4970,4970,0
|
|
20240621,160900,1404170125,4970,4970,4970,4970,0
|
|
20240621,160800,1404170125,4970,4970,4970,4970,3944
|
|
20240621,160700,1404170125,4970,4970,4970,4970,0
|
|
20240621,160600,1404170125,4970,4970,4970,4970,0
|
|
20240621,160500,1404170125,4970,4970,4970,4970,0
|
|
20240621,160400,1404170125,4970,4970,4970,4970,0
|
|
20240621,160300,1404170125,4970,4970,4970,4970,0
|
|
20240621,160200,1404170125,4970,4970,4970,4970,0
|
|
20240621,160100,1404170125,4970,4970,4970,4970,0
|
|
20240621,160000,1404170125,4970,4970,4970,4970,0
|
|
20240621,155900,1404170125,4970,4970,4970,4970,0
|
|
20240621,155800,1404170125,4970,4970,4970,4970,0
|
|
20240621,155700,1404170125,4970,4970,4970,4970,0
|
|
20240621,155600,1404170125,4970,4970,4970,4970,0
|
|
20240621,155500,1404170125,4970,4970,4970,4970,0
|
|
20240621,155400,1404170125,4970,4970,4970,4970,0
|
|
20240621,155300,1404170125,4970,4970,4970,4970,0
|
|
20240621,155200,1404170125,4970,4970,4970,4970,0
|
|
20240621,155100,1404170125,4970,4970,4970,4970,0
|
|
20240621,155000,1404170125,4970,4970,4970,4970,0
|
|
20240621,154900,1404170125,4970,4970,4970,4970,0
|
|
20240621,154800,1404170125,4970,4970,4970,4970,0
|
|
20240621,154700,1404170125,4970,4970,4970,4970,0
|
|
20240621,154600,1404170125,4970,4970,4970,4970,0
|
|
20240621,154500,1404170125,4970,4970,4970,4970,0
|
|
20240621,154400,1404170125,4970,4970,4970,4970,0
|
|
20240621,154300,1404170125,4970,4970,4970,4970,0
|
|
20240621,154200,1404170125,4970,4970,4970,4970,0
|
|
20240621,154100,1404170125,4970,4970,4970,4970,0
|
|
20240621,154000,1404170125,4970,4970,4970,4970,0
|
|
20240621,153900,1404170125,4970,4970,4970,4970,0
|
|
20240621,153800,1404170125,4970,4970,4970,4970,3944
|
|
20240621,153700,1404170125,4970,4970,4970,4970,0
|
|
20240621,153600,1404170125,4970,4970,4970,4970,0
|
|
20240621,153500,1404170125,4970,4970,4970,4970,0
|
|
20240621,153400,1404170125,4970,4970,4970,4970,0
|
|
20240621,153300,1404170125,4970,4970,4970,4970,0
|
|
20240621,153200,1404170125,4970,4970,4970,4970,0
|
|
20240621,153100,1404170125,4970,4970,4970,4970,0
|
|
20240621,153000,1404170125,4970,4970,4970,4970,3944
|
|
20240621,152900,1384568445,4975,4975,4975,4975,0
|
|
20240621,152800,1384568445,4975,4975,4975,4975,0
|
|
20240621,152700,1384568445,4975,4975,4975,4975,0
|
|
20240621,152600,1384568445,4975,4975,4975,4975,0
|
|
20240621,152500,1384568445,4975,4975,4975,4975,0
|
|
20240621,152400,1384568445,4975,4975,4975,4975,0
|
|
20240621,152300,1384568445,4975,4975,4975,4975,0
|
|
20240621,152200,1384568445,4975,4975,4975,4975,0
|
|
20240621,152100,1384568445,4975,4975,4975,4975,0
|
|
20240621,152000,1384568445,4975,4975,4975,4975,0
|
|
20240621,151900,1384568445,4975,4975,4975,4975,523
|
|
20240621,151800,1381966520,4975,4975,4995,4975,523
|
|
20240621,151700,1379357940,4975,4975,4975,4975,500
|
|
20240621,151600,1376870440,4975,4980,4980,4975,78
|
|
20240621,151500,1376482140,4980,4980,4980,4980,3
|
|
20240621,151400,1376467200,4975,4975,4975,4975,207
|
|
20240621,151300,1375437375,4995,4995,4995,4995,0
|
|
20240621,151200,1375437375,4995,4975,4995,4975,1226
|
|
20240621,151100,1369338005,4975,4975,4975,4975,125
|
|
20240621,151000,1368716130,4970,4980,4980,4970,6009
|
|
20240621,150900,1338818445,5000,4980,5000,4980,4
|
|
20240621,150800,1338798505,4980,4980,4980,4980,30
|
|
20240621,150700,1338649105,4975,4975,4975,4975,208
|
|
20240621,150600,1337614305,4975,4975,4975,4975,27
|
|
20240621,150500,1337479980,4975,4995,4995,4975,5111
|
|
20240621,150400,1312047625,4995,5000,5000,4980,5365
|
|
20240621,150300,1285281490,5000,5000,5000,5000,0
|
|
20240621,150200,1285281490,5000,4995,5000,4995,1618
|
|
20240621,150100,1277191630,4995,4995,4995,4995,507
|
|
20240621,150000,1274659165,4995,5000,5000,4995,1094
|
|
20240621,145900,1269189270,5000,4995,5000,4995,540
|
|
20240621,145800,1266490490,4990,5000,5000,4990,868
|
|
20240621,145700,1262151945,5000,5000,5000,5000,157
|
|
20240621,145600,1261366945,5000,4995,5000,4995,1282
|
|
20240621,145500,1254956995,4995,4990,4995,4990,476
|
|
20240621,145400,1252581475,4990,5000,5000,4990,1001
|
|
20240621,145300,1247576485,5000,5000,5000,5000,1
|
|
20240621,145200,1247571485,4995,5010,5010,4995,1450
|
|
20240621,145100,1240328540,5000,5000,5000,5000,0
|
|
20240621,145000,1240328540,5000,4995,5000,4995,1026
|
|
20240621,144900,1235198670,4990,4990,4990,4990,0
|
|
20240621,144800,1235198670,4990,5000,5000,4990,819
|
|
20240621,144700,1231103880,5010,5010,5010,5010,228
|
|
20240621,144600,1229961600,5010,5010,5010,5010,0
|
|
20240621,144500,1229961600,5010,5010,5010,5010,0
|
|
20240621,144400,1229961600,5010,5000,5020,5000,1518
|
|
20240621,144300,1222368950,5000,5020,5020,5000,775
|
|
20240621,144200,1218492830,5010,5020,5020,5010,23
|
|
20240621,144100,1218377590,5000,5010,5010,5000,59
|
|
20240621,144000,1218082230,5000,5000,5000,5000,0
|
|
20240621,143900,1218082230,5000,5000,5000,5000,373
|
|
20240621,143800,1216217230,5000,5000,5000,5000,777
|
|
20240621,143700,1212332230,4995,4995,4995,4995,128
|
|
20240621,143600,1211692870,4995,4995,4995,4995,1
|
|
20240621,143500,1211687875,5000,5000,5000,5000,3
|
|
20240621,143400,1211672875,4995,4995,4995,4995,0
|
|
20240621,143300,1211672875,4995,4995,4995,4995,506
|
|
20240621,143200,1209145405,4995,4995,4995,4995,79
|
|
20240621,143100,1208750800,5000,5000,5000,5000,344
|
|
20240621,143000,1207030800,5000,5000,5000,5000,2
|
|
20240621,142900,1207020800,5000,5000,5000,5000,7
|
|
20240621,142800,1206985800,5000,5000,5000,5000,8
|
|
20240621,142700,1206945800,4995,4985,4995,4985,131
|
|
20240621,142600,1206292505,4980,4975,4980,4975,2773
|
|
20240621,142500,1192496805,4975,4995,4995,4970,8224
|
|
20240621,142400,1151550090,4995,4995,4995,4995,2
|
|
20240621,142300,1151540100,5030,5030,5030,5030,50
|
|
20240621,142200,1151288600,5030,4995,5030,4995,115
|
|
20240621,142100,1150711960,4995,5000,5000,4995,1205
|
|
20240621,142000,1144691140,5000,5000,5000,5000,429
|
|
20240621,141900,1142546140,5000,5000,5000,5000,0
|
|
20240621,141800,1142546140,5000,5000,5000,5000,1139
|
|
20240621,141700,1136851140,5000,5000,5020,5000,317
|
|
20240621,141600,1135266120,5000,5000,5000,5000,3339
|
|
20240621,141500,1118571120,5030,5030,5030,5000,4803
|
|
20240621,141400,1094492580,5040,5040,5040,5040,187
|
|
20240621,141300,1093550100,5040,5040,5040,5040,953
|
|
20240621,141200,1088746980,5040,5040,5040,5040,468
|
|
20240621,141100,1086388260,5040,5020,5040,5020,10984
|
|
20240621,141000,1031124240,5020,4990,5020,4990,905
|
|
20240621,140900,1026588510,4990,4990,5000,4990,4196
|
|
20240621,140800,1005611200,4990,4990,4990,4990,1
|
|
20240621,140700,1005606210,4990,4990,4990,4990,0
|
|
20240621,140600,1005606210,4990,4985,4990,4985,614
|
|
20240621,140500,1002542580,4980,4975,4980,4975,177
|
|
20240621,140400,1001661890,4980,4980,4980,4980,10
|
|
20240621,140300,1001612090,4975,4975,4975,4975,557
|
|
20240621,140200,998841015,4985,4985,4985,4985,10
|
|
20240621,140100,998791165,4985,4985,4985,4985,0
|
|
20240621,140000,998791165,4985,4985,4985,4985,50
|
|
20240621,135900,998541915,4980,4975,4980,4975,17
|
|
20240621,135800,998457300,4965,4960,4965,4960,556
|
|
20240621,135700,995699120,4945,4945,4945,4945,0
|
|
20240621,135600,995699120,4945,4945,4945,4945,0
|
|
20240621,135500,995699120,4945,4940,4960,4940,1890
|
|
20240621,135400,986341005,4940,4960,4960,4940,5344
|
|
20240621,135300,959877835,4960,4960,4960,4960,500
|
|
20240621,135200,957397835,4960,4960,4965,4960,261
|
|
20240621,135100,956102975,4965,4965,4970,4965,805
|
|
20240621,135000,952103650,4965,4965,4965,4965,60
|
|
20240621,134900,951805750,4970,4970,4970,4970,0
|
|
20240621,134800,951805750,4970,4970,4970,4970,5
|
|
20240621,134700,951780900,4965,4965,4965,4965,0
|
|
20240621,134600,951780900,4965,4965,4965,4965,0
|
|
20240621,134500,951780900,4965,4965,4965,4965,1047
|
|
20240621,134400,946582545,4965,4970,4970,4965,1486
|
|
20240621,134300,939197170,4975,4975,4975,4975,0
|
|
20240621,134200,939197170,4975,4975,4975,4975,5
|
|
20240621,134100,939172295,4975,4975,4975,4975,83
|
|
20240621,134000,938759370,4980,4980,4980,4980,0
|
|
20240621,133900,938759370,4980,4970,4980,4970,991
|
|
20240621,133800,933828035,4975,4975,4975,4975,0
|
|
20240621,133700,933828035,4975,4975,4975,4975,200
|
|
20240621,133600,932833035,4970,4970,4970,4970,110
|
|
20240621,133500,932286335,4970,4970,4970,4970,3
|
|
20240621,133400,932271425,4970,4970,4970,4970,207
|
|
20240621,133300,931242635,4975,4975,4975,4975,10
|
|
20240621,133200,931192885,4975,4975,4975,4975,450
|
|
20240621,133100,928954135,4975,4990,4990,4975,4226
|
|
20240621,133000,907904625,4990,4995,4995,4990,2551
|
|
20240621,132900,895167995,4995,4995,4995,4995,495
|
|
20240621,132800,892695470,4995,4995,4995,4995,1364
|
|
20240621,132700,885882290,4990,4990,4990,4990,0
|
|
20240621,132600,885882290,4990,4990,4990,4990,15
|
|
20240621,132500,885807440,4990,4990,4990,4990,310
|
|
20240621,132400,884260540,4990,4990,4990,4990,0
|
|
20240621,132300,884260540,4990,4990,4990,4990,75
|
|
20240621,132200,883886290,4995,4995,4995,4995,200
|
|
20240621,132100,882887290,4985,4985,4985,4985,1
|
|
20240621,132000,882882305,4985,4990,4990,4985,575
|
|
20240621,131900,880015055,4990,4990,4990,4990,0
|
|
20240621,131800,880015055,4990,4990,4990,4990,817
|
|
20240621,131700,875938225,4995,4990,4995,4990,140
|
|
20240621,131600,875239125,4995,4995,4995,4995,3
|
|
20240621,131500,875224140,4990,4990,4990,4990,0
|
|
20240621,131400,875224140,4990,4995,4995,4990,11
|
|
20240621,131300,875169245,4990,4990,4990,4990,0
|
|
20240621,131200,875169245,4990,4990,4990,4990,689
|
|
20240621,131100,871731135,4990,4990,4990,4990,0
|
|
20240621,131000,871731135,4990,4990,4990,4990,97
|
|
20240621,130900,871247105,4990,4990,4990,4990,0
|
|
20240621,130800,871247105,4990,4990,4990,4990,241
|
|
20240621,130700,870044515,4990,4990,4990,4990,0
|
|
20240621,130600,870044515,4990,4990,4990,4990,559
|
|
20240621,130500,867255105,4985,4985,4985,4985,109
|
|
20240621,130400,866711740,4985,4985,4985,4985,5
|
|
20240621,130300,866686815,4985,4985,4985,4985,0
|
|
20240621,130200,866686815,4985,4985,4985,4985,370
|
|
20240621,130100,864842365,4985,4990,4990,4985,764
|
|
20240621,130000,861033525,4990,4990,4990,4990,119
|
|
20240621,125900,860439715,4990,4990,4990,4990,43
|
|
20240621,125800,860225145,4995,4990,4995,4985,704
|
|
20240621,125700,856709230,4990,4990,4990,4990,640
|
|
20240621,125600,853515630,4990,4990,4990,4990,354
|
|
20240621,125500,851749170,4985,4985,4985,4985,0
|
|
20240621,125400,851749170,4985,4985,4985,4985,0
|
|
20240621,125300,851749170,4985,4985,4985,4985,75
|
|
20240621,125200,851375295,4990,4990,4990,4990,200
|
|
20240621,125100,850377295,4985,4985,4985,4985,251
|
|
20240621,125000,849126060,4985,4985,4985,4985,201
|
|
20240621,124900,848124075,4985,4985,4985,4985,1
|
|
20240621,124800,848119090,4985,4985,4985,4985,70
|
|
20240621,124700,847770140,4990,4990,4990,4990,1
|
|
20240621,124600,847765150,4990,4985,4990,4985,592
|
|
20240621,124500,844813955,4985,4985,4985,4985,0
|
|
20240621,124400,844813955,4985,4985,4985,4985,210
|
|
20240621,124300,843767105,4985,4985,4985,4985,3
|
|
20240621,124200,843752150,4985,4985,4985,4985,0
|
|
20240621,124100,843752150,4985,4985,4985,4985,0
|
|
20240621,124000,843752150,4985,4985,4985,4985,268
|
|
20240621,123900,842416170,4990,4990,4990,4990,1
|
|
20240621,123800,842411180,4985,4985,4985,4985,1081
|
|
20240621,123700,837022395,4990,4990,4990,4990,0
|
|
20240621,123600,837022395,4990,4990,4990,4990,0
|
|
20240621,123500,837022395,4990,4990,4990,4990,1
|
|
20240621,123400,837017405,4985,4990,4990,4985,55
|
|
20240621,123300,836743225,4990,4990,4990,4990,200
|
|
20240621,123200,835745225,5000,5000,5000,5000,0
|
|
20240621,123100,835745225,5000,4990,5000,4990,4956
|
|
20240621,123000,810983710,4985,4985,4985,4985,38
|
|
20240621,122900,810794280,4985,4985,4985,4985,43
|
|
20240621,122800,810579925,4980,4985,4985,4980,48
|
|
20240621,122700,810340860,4985,4985,4985,4985,30
|
|
20240621,122600,810191310,4985,4985,4985,4985,0
|
|
20240621,122500,810191310,4985,4985,4985,4985,99
|
|
20240621,122400,809697795,4980,4980,4980,4980,0
|
|
20240621,122300,809697795,4980,4980,4980,4980,70
|
|
20240621,122200,809349195,4980,4985,4985,4980,662
|
|
20240621,122100,806052125,4985,4985,4985,4985,0
|
|
20240621,122000,806052125,4985,4985,4985,4985,52
|
|
20240621,121900,805792905,4990,4990,4990,4990,600
|
|
20240621,121800,802798905,4990,4990,4990,4990,400
|
|
20240621,121700,800802905,4990,4990,4990,4990,293
|
|
20240621,121600,799340835,4990,4990,4990,4990,1
|
|
20240621,121500,799335845,4990,4990,4990,4990,0
|
|
20240621,121400,799335845,4990,4990,4990,4990,6
|
|
20240621,121300,799305905,4990,4990,4990,4990,0
|
|
20240621,121200,799305905,4990,4990,4990,4990,232
|
|
20240621,121100,798148225,4985,4985,4990,4985,576
|
|
20240621,121000,795276615,4985,4990,4990,4985,293
|
|
20240621,120900,793814885,4990,4995,4995,4990,1314
|
|
20240621,120800,787256675,4995,4995,4995,4995,317
|
|
20240621,120700,785673260,5010,5010,5010,5010,0
|
|
20240621,120600,785673260,5010,5010,5010,5010,301
|
|
20240621,120500,784165250,5000,5000,5000,5000,0
|
|
20240621,120400,784165250,5000,4995,5000,4995,2053
|
|
20240621,120300,773900265,4995,4995,4995,4995,0
|
|
20240621,120200,773900265,4995,4990,4995,4980,134
|
|
20240621,120100,773232155,4995,4995,4995,4995,75
|
|
20240621,120000,772857530,4995,4990,4995,4990,218
|
|
20240621,115900,771769060,4995,4995,4995,4995,25
|
|
20240621,115800,771644185,5000,5000,5000,5000,0
|
|
20240621,115700,771644185,5000,5000,5000,5000,100
|
|
20240621,115600,771144185,5000,4990,5000,4990,433
|
|
20240621,115500,768980645,4990,4990,4990,4990,0
|
|
20240621,115400,768980645,4990,4990,4990,4990,0
|
|
20240621,115300,768980645,4990,4990,4990,4990,0
|
|
20240621,115200,768980645,4990,4990,4990,4990,0
|
|
20240621,115100,768980645,4990,4990,4990,4990,661
|
|
20240621,115000,765682255,4990,4990,4990,4990,20
|
|
20240621,114900,765582455,4990,4990,4990,4990,261
|
|
20240621,114800,764280065,4980,4980,4980,4980,0
|
|
20240621,114700,764280065,4980,4980,4980,4980,0
|
|
20240621,114600,764280065,4980,4980,4980,4980,0
|
|
20240621,114500,764280065,4980,4980,4980,4980,0
|
|
20240621,114400,764280065,4980,4985,4985,4980,200
|
|
20240621,114300,763283555,4980,4980,4980,4980,0
|
|
20240621,114200,763283555,4980,4980,4980,4980,9
|
|
20240621,114100,763238735,4980,4980,4980,4980,330
|
|
20240621,114000,761595335,5020,5020,5020,4980,423
|
|
20240621,113900,759486390,5020,5020,5020,5020,577
|
|
20240621,113800,756589850,4985,4985,4985,4985,10
|
|
20240621,113700,756540000,5020,5020,5020,5020,220
|
|
20240621,113600,755435600,5020,4985,5020,4985,16972
|
|
20240621,113500,670577115,4980,4980,4980,4980,157
|
|
20240621,113400,669795255,4980,4980,4980,4980,0
|
|
20240621,113300,669795255,4980,4980,4980,4980,73
|
|
20240621,113200,669431715,4980,4980,4980,4980,15
|
|
20240621,113100,669357015,4980,4980,4980,4980,5
|
|
20240621,113000,669332115,4980,4975,4980,4975,10
|
|
20240621,112900,669282335,4980,4980,4980,4980,5
|
|
20240621,112800,669257435,4980,4970,4980,4970,5
|
|
20240621,112700,669232555,4965,4965,4965,4965,0
|
|
20240621,112600,669232555,4965,4965,4965,4965,0
|
|
20240621,112500,669232555,4965,4965,4965,4965,3
|
|
20240621,112400,669217660,4965,4965,4965,4965,0
|
|
20240621,112300,669217660,4965,4965,4965,4965,0
|
|
20240621,112200,669217660,4965,4960,4965,4960,12
|
|
20240621,112100,669158105,4960,4960,4960,4960,0
|
|
20240621,112000,669158105,4960,4960,4960,4960,0
|
|
20240621,111900,669158105,4960,4960,4960,4960,44
|
|
20240621,111800,668939865,4955,4955,4955,4955,0
|
|
20240621,111700,668939865,4955,4955,4955,4955,0
|
|
20240621,111600,668939865,4955,4955,4955,4955,735
|
|
20240621,111500,665297940,4955,4955,4955,4955,0
|
|
20240621,111400,665297940,4955,4955,4955,4955,0
|
|
20240621,111300,665297940,4955,4955,4955,4955,0
|
|
20240621,111200,665297940,4955,4955,4955,4955,0
|
|
20240621,111100,665297940,4955,4955,4955,4955,0
|
|
20240621,111000,665297940,4955,4955,4955,4955,3
|
|
20240621,110900,665283075,4965,4965,4965,4965,0
|
|
20240621,110800,665283075,4965,4965,4965,4965,20
|
|
20240621,110700,665183775,4965,4965,4965,4965,107
|
|
20240621,110600,664652520,4965,4950,4965,4950,173
|
|
20240621,110500,663795330,4950,4950,4950,4950,509
|
|
20240621,110400,661275780,4945,4945,4945,4945,0
|
|
20240621,110300,661275780,4945,4945,4945,4945,300
|
|
20240621,110200,659792280,4945,4945,4945,4945,50
|
|
20240621,110100,659545030,4945,4945,4945,4945,50
|
|
20240621,110000,659297780,4950,4950,4950,4950,40
|
|
20240621,105900,659099780,4945,4945,4945,4945,3
|
|
20240621,105800,659084945,4945,4955,4955,4945,990
|
|
20240621,105700,654184770,4955,4955,4955,4955,140
|
|
20240621,105600,653491070,4955,4955,4955,4955,400
|
|
20240621,105500,651509070,4960,4960,4960,4960,200
|
|
20240621,105400,650517070,4960,4960,4960,4960,6
|
|
20240621,105300,650487310,4955,4960,4960,4955,12
|
|
20240621,105200,650427820,4960,4960,4965,4960,386
|
|
20240621,105100,648512650,4960,4960,4960,4960,352
|
|
20240621,105000,646766730,4960,4960,4960,4960,421
|
|
20240621,104900,644678570,4960,4965,4965,4960,749
|
|
20240621,104800,640962480,4960,4960,4960,4960,100
|
|
20240621,104700,640466480,4960,4960,4960,4960,500
|
|
20240621,104600,637986480,4960,4960,4960,4960,100
|
|
20240621,104500,637490480,4960,4965,4965,4960,1810
|
|
20240621,104400,628508095,4975,4975,4975,4975,2
|
|
20240621,104300,628498145,4975,4975,4975,4975,140
|
|
20240621,104200,627801645,4975,4975,4975,4975,0
|
|
20240621,104100,627801645,4975,4975,4975,4975,101
|
|
20240621,104000,627299170,4980,4980,4980,4980,200
|
|
20240621,103900,626303170,4965,4965,4965,4965,864
|
|
20240621,103800,622013410,4965,4965,4965,4965,2
|
|
20240621,103700,622003480,4965,4965,4965,4965,0
|
|
20240621,103600,622003480,4965,4965,4965,4965,21
|
|
20240621,103500,621899215,4965,4980,4980,4965,4054
|
|
20240621,103400,601747750,4985,4985,4985,4985,171
|
|
20240621,103300,600895315,4985,4985,4985,4985,100
|
|
20240621,103200,600396815,4980,5000,5000,4980,179
|
|
20240621,103100,599501835,5000,4995,5000,4995,1394
|
|
20240621,103000,592532715,4990,4990,4990,4990,450
|
|
20240621,102900,590287215,4990,4980,4990,4980,387
|
|
20240621,102800,588357220,4980,4980,4980,4980,561
|
|
20240621,102700,585563440,4975,4975,4975,4975,0
|
|
20240621,102600,585563440,4975,4975,4975,4975,7
|
|
20240621,102500,585528615,4975,4985,4985,4975,3331
|
|
20240621,102400,568948620,4985,4985,4985,4985,80
|
|
20240621,102300,568549820,4980,4990,4990,4980,1086
|
|
20240621,102200,563132300,4990,4990,4990,4990,104
|
|
20240621,102100,562613340,4990,4990,4990,4990,10
|
|
20240621,102000,562563440,4995,4995,4995,4995,260
|
|
20240621,101900,561264740,4990,4985,4990,4985,483
|
|
20240621,101800,558856225,4985,5000,5010,4985,2443
|
|
20240621,101700,546664220,5010,5000,5010,5000,1146
|
|
20240621,101600,540932660,5010,5010,5010,5010,1
|
|
20240621,101500,540927650,5010,5000,5010,5000,70
|
|
20240621,101400,540577550,5020,5000,5020,5000,4511
|
|
20240621,101300,518022030,5000,5010,5010,5000,7362
|
|
20240621,101200,481187970,5000,5000,5000,4995,122
|
|
20240621,101100,480578230,4995,5000,5000,4990,500
|
|
20240621,101000,478079205,5000,5000,5000,5000,358
|
|
20240621,100900,476289205,5000,4995,5000,4995,8424
|
|
20240621,100800,434189325,4985,4985,4990,4985,2318
|
|
20240621,100700,422623580,4990,4990,4990,4990,1
|
|
20240621,100600,422618590,4990,4995,4995,4990,505
|
|
20240621,100500,420096125,4995,4985,4995,4985,247
|
|
20240621,100400,418863880,4995,4980,4995,4980,2110
|
|
20240621,100300,408324925,4995,4990,5000,4990,1361
|
|
20240621,100200,401527375,4975,4965,4975,4960,615
|
|
20240621,100100,398474495,4965,4965,4965,4965,0
|
|
20240621,100000,398474495,4965,4965,4965,4965,272
|
|
20240621,095900,397124015,4975,4965,4975,4965,823
|
|
20240621,095800,393035590,4985,4985,4985,4985,0
|
|
20240621,095700,393035590,4985,4965,4985,4965,1232
|
|
20240621,095600,386912385,4965,4965,4965,4960,162
|
|
20240621,095500,386108060,4955,4930,4955,4930,13341
|
|
20240621,095400,320177990,4925,4925,4925,4925,154
|
|
20240621,095300,319419540,4925,4925,4925,4925,0
|
|
20240621,095200,319419540,4925,4925,4925,4925,0
|
|
20240621,095100,319419540,4925,4920,4935,4920,1611
|
|
20240621,095000,311476375,4925,4925,4925,4925,2040
|
|
20240621,094900,301429375,4935,4890,4935,4890,2012
|
|
20240621,094800,291543380,4890,4885,4890,4885,149
|
|
20240621,094700,290815500,4885,4885,4900,4885,2751
|
|
20240621,094600,277367725,4890,4890,4890,4885,53
|
|
20240621,094500,277108560,4900,4910,4920,4885,2669
|
|
20240621,094400,264058410,4895,4910,4930,4895,4109
|
|
20240621,094300,243923240,4935,4935,4935,4935,0
|
|
20240621,094200,243923240,4935,4920,4935,4920,143
|
|
20240621,094100,243218635,4935,4925,4935,4925,100
|
|
20240621,094000,242725465,4930,4925,4930,4925,250
|
|
20240621,093900,241493300,4930,4915,4930,4915,200
|
|
20240621,093800,240508125,4915,4925,4925,4915,1139
|
|
20240621,093700,234908315,4930,4930,4930,4925,482
|
|
20240621,093600,232532100,4930,4930,4930,4930,3
|
|
20240621,093500,232517310,4945,4920,4945,4920,301
|
|
20240621,093400,231036365,4920,4920,4920,4920,0
|
|
20240621,093300,231036365,4920,4920,4920,4920,100
|
|
20240621,093200,230544365,4960,4925,5000,4925,481
|
|
20240621,093100,228147750,4905,4905,4905,4905,550
|
|
20240621,093000,225450000,4905,4925,4930,4905,1114
|
|
20240621,092900,219961120,4930,4900,4930,4900,98
|
|
20240621,092800,219478490,4900,4920,4925,4900,2041
|
|
20240621,092700,209426760,4925,4895,4925,4895,2284
|
|
20240621,092600,198207210,4920,4895,4920,4895,784
|
|
20240621,092500,194357030,4930,4900,4955,4890,2790
|
|
20240621,092400,180669150,4920,4915,4920,4905,1700
|
|
20240621,092300,172321560,4925,4925,4925,4925,1302
|
|
20240621,092200,165909210,4945,4980,4985,4945,4647
|
|
20240621,092100,142898570,4985,4985,4990,4980,900
|
|
20240621,092000,138409820,4985,4995,5000,4985,1901
|
|
20240621,091900,128932085,4985,5000,5000,4985,3333
|
|
20240621,091800,112287395,5000,4985,5000,4985,1451
|
|
20240621,091700,105039895,4995,4975,4995,4975,1414
|
|
20240621,091600,97989845,4975,4970,4975,4970,573
|
|
20240621,091500,95142025,4970,4965,4970,4965,221
|
|
20240621,091400,94044155,4965,4965,4965,4965,214
|
|
20240621,091300,92981645,4945,4935,4945,4925,1229
|
|
20240621,091200,86912230,4945,4925,4945,4925,770
|
|
20240621,091100,83114880,4925,4925,4930,4925,1501
|
|
20240621,091000,75720005,4930,4925,4930,4925,548
|
|
20240621,090900,73021090,4900,4910,4910,4900,2285
|
|
20240621,090800,61821485,4910,4945,4945,4910,1120
|
|
20240621,090700,56312895,4945,4945,4945,4945,0
|
|
20240621,090600,56312895,4945,4925,4945,4920,1112
|
|
20240621,090500,50840630,4945,4975,5000,4930,1842
|
|
20240621,090400,41725680,4995,4970,4995,4960,1528
|
|
20240621,090300,34138805,5000,5000,5000,4975,973
|
|
20240621,090200,29286305,4970,4965,4970,4965,1461
|
|
20240621,090100,22028620,4960,4960,4960,4955,1213
|
|
20240621,090000,16013575,4960,4965,4965,4905,3203
|