740 lines
35 KiB
CSV
740 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,211700,970196705,4100,4100,4100,4100,5720
|
|
20240604,211600,970196705,4100,4100,4100,4100,0
|
|
20240604,211500,970196705,4100,4100,4100,4100,0
|
|
20240604,211400,970196705,4100,4100,4100,4100,0
|
|
20240604,211300,970196705,4100,4100,4100,4100,0
|
|
20240604,211200,970196705,4100,4100,4100,4100,0
|
|
20240604,211100,970196705,4100,4100,4100,4100,0
|
|
20240604,211000,970196705,4100,4100,4100,4100,0
|
|
20240604,210900,970196705,4100,4100,4100,4100,0
|
|
20240604,210800,970196705,4100,4100,4100,4100,0
|
|
20240604,210700,970196705,4100,4100,4100,4100,0
|
|
20240604,210600,970196705,4100,4100,4100,4100,0
|
|
20240604,210500,970196705,4100,4100,4100,4100,0
|
|
20240604,210400,970196705,4100,4100,4100,4100,0
|
|
20240604,210300,970196705,4100,4100,4100,4100,0
|
|
20240604,210200,970196705,4100,4100,4100,4100,0
|
|
20240604,210100,970196705,4100,4100,4100,4100,0
|
|
20240604,210000,970196705,4100,4100,4100,4100,0
|
|
20240604,205900,970196705,4100,4100,4100,4100,0
|
|
20240604,205800,970196705,4100,4100,4100,4100,0
|
|
20240604,205700,970196705,4100,4100,4100,4100,0
|
|
20240604,205600,970196705,4100,4100,4100,4100,0
|
|
20240604,205500,970196705,4100,4100,4100,4100,0
|
|
20240604,205400,970196705,4100,4100,4100,4100,0
|
|
20240604,205300,970196705,4100,4100,4100,4100,0
|
|
20240604,205200,970196705,4100,4100,4100,4100,0
|
|
20240604,205100,970196705,4100,4100,4100,4100,0
|
|
20240604,205000,970196705,4100,4100,4100,4100,0
|
|
20240604,204900,970196705,4100,4100,4100,4100,0
|
|
20240604,204800,970196705,4100,4100,4100,4100,0
|
|
20240604,204700,970196705,4100,4100,4100,4100,5720
|
|
20240604,204600,970196705,4100,4100,4100,4100,0
|
|
20240604,204500,970196705,4100,4100,4100,4100,0
|
|
20240604,204400,970196705,4100,4100,4100,4100,0
|
|
20240604,204300,970196705,4100,4100,4100,4100,0
|
|
20240604,204200,970196705,4100,4100,4100,4100,0
|
|
20240604,204100,970196705,4100,4100,4100,4100,0
|
|
20240604,204000,970196705,4100,4100,4100,4100,0
|
|
20240604,203900,970196705,4100,4100,4100,4100,0
|
|
20240604,203800,970196705,4100,4100,4100,4100,0
|
|
20240604,203700,970196705,4100,4100,4100,4100,0
|
|
20240604,203600,970196705,4100,4100,4100,4100,0
|
|
20240604,203500,970196705,4100,4100,4100,4100,0
|
|
20240604,203400,970196705,4100,4100,4100,4100,0
|
|
20240604,203300,970196705,4100,4100,4100,4100,0
|
|
20240604,203200,970196705,4100,4100,4100,4100,0
|
|
20240604,203100,970196705,4100,4100,4100,4100,0
|
|
20240604,203000,970196705,4100,4100,4100,4100,0
|
|
20240604,202900,970196705,4100,4100,4100,4100,0
|
|
20240604,202800,970196705,4100,4100,4100,4100,0
|
|
20240604,202700,970196705,4100,4100,4100,4100,0
|
|
20240604,202600,970196705,4100,4100,4100,4100,0
|
|
20240604,202500,970196705,4100,4100,4100,4100,0
|
|
20240604,202400,970196705,4100,4100,4100,4100,0
|
|
20240604,202300,970196705,4100,4100,4100,4100,0
|
|
20240604,202200,970196705,4100,4100,4100,4100,0
|
|
20240604,202100,970196705,4100,4100,4100,4100,0
|
|
20240604,202000,970196705,4100,4100,4100,4100,0
|
|
20240604,201900,970196705,4100,4100,4100,4100,0
|
|
20240604,201800,970196705,4100,4100,4100,4100,0
|
|
20240604,201700,970196705,4100,4100,4100,4100,5720
|
|
20240604,201600,970196705,4100,4100,4100,4100,0
|
|
20240604,201500,970196705,4100,4100,4100,4100,0
|
|
20240604,201400,970196705,4100,4100,4100,4100,0
|
|
20240604,201300,970196705,4100,4100,4100,4100,0
|
|
20240604,201200,970196705,4100,4100,4100,4100,0
|
|
20240604,201100,970196705,4100,4100,4100,4100,0
|
|
20240604,201000,970196705,4100,4100,4100,4100,0
|
|
20240604,200900,970196705,4100,4100,4100,4100,0
|
|
20240604,200800,970196705,4100,4100,4100,4100,0
|
|
20240604,200700,970196705,4100,4100,4100,4100,0
|
|
20240604,200600,970196705,4100,4100,4100,4100,0
|
|
20240604,200500,970196705,4100,4100,4100,4100,0
|
|
20240604,200400,970196705,4100,4100,4100,4100,0
|
|
20240604,200300,970196705,4100,4100,4100,4100,0
|
|
20240604,200200,970196705,4100,4100,4100,4100,0
|
|
20240604,200100,970196705,4100,4100,4100,4100,0
|
|
20240604,200000,970196705,4100,4100,4100,4100,0
|
|
20240604,195900,970196705,4100,4100,4100,4100,0
|
|
20240604,195800,970196705,4100,4100,4100,4100,0
|
|
20240604,195700,970196705,4100,4100,4100,4100,0
|
|
20240604,195600,970196705,4100,4100,4100,4100,0
|
|
20240604,195500,970196705,4100,4100,4100,4100,0
|
|
20240604,195400,970196705,4100,4100,4100,4100,0
|
|
20240604,195300,970196705,4100,4100,4100,4100,0
|
|
20240604,195200,970196705,4100,4100,4100,4100,0
|
|
20240604,195100,970196705,4100,4100,4100,4100,0
|
|
20240604,195000,970196705,4100,4100,4100,4100,0
|
|
20240604,194900,970196705,4100,4100,4100,4100,0
|
|
20240604,194800,970196705,4100,4100,4100,4100,0
|
|
20240604,194700,970196705,4100,4100,4100,4100,5720
|
|
20240604,194600,970196705,4100,4100,4100,4100,0
|
|
20240604,194500,970196705,4100,4100,4100,4100,0
|
|
20240604,194400,970196705,4100,4100,4100,4100,0
|
|
20240604,194300,970196705,4100,4100,4100,4100,0
|
|
20240604,194200,970196705,4100,4100,4100,4100,0
|
|
20240604,194100,970196705,4100,4100,4100,4100,0
|
|
20240604,194000,970196705,4100,4100,4100,4100,0
|
|
20240604,193900,970196705,4100,4100,4100,4100,0
|
|
20240604,193800,970196705,4100,4100,4100,4100,0
|
|
20240604,193700,970196705,4100,4100,4100,4100,0
|
|
20240604,193600,970196705,4100,4100,4100,4100,0
|
|
20240604,193500,970196705,4100,4100,4100,4100,0
|
|
20240604,193400,970196705,4100,4100,4100,4100,0
|
|
20240604,193300,970196705,4100,4100,4100,4100,0
|
|
20240604,193200,970196705,4100,4100,4100,4100,0
|
|
20240604,193100,970196705,4100,4100,4100,4100,0
|
|
20240604,193000,970196705,4100,4100,4100,4100,0
|
|
20240604,192900,970196705,4100,4100,4100,4100,0
|
|
20240604,192800,970196705,4100,4100,4100,4100,0
|
|
20240604,192700,970196705,4100,4100,4100,4100,0
|
|
20240604,192600,970196705,4100,4100,4100,4100,0
|
|
20240604,192500,970196705,4100,4100,4100,4100,0
|
|
20240604,192400,970196705,4100,4100,4100,4100,0
|
|
20240604,192300,970196705,4100,4100,4100,4100,0
|
|
20240604,192200,970196705,4100,4100,4100,4100,0
|
|
20240604,192100,970196705,4100,4100,4100,4100,0
|
|
20240604,192000,970196705,4100,4100,4100,4100,0
|
|
20240604,191900,970196705,4100,4100,4100,4100,0
|
|
20240604,191800,970196705,4100,4100,4100,4100,0
|
|
20240604,191700,970196705,4100,4100,4100,4100,5720
|
|
20240604,191600,970196705,4100,4100,4100,4100,0
|
|
20240604,191500,970196705,4100,4100,4100,4100,0
|
|
20240604,191400,970196705,4100,4100,4100,4100,0
|
|
20240604,191300,970196705,4100,4100,4100,4100,0
|
|
20240604,191200,970196705,4100,4100,4100,4100,0
|
|
20240604,191100,970196705,4100,4100,4100,4100,0
|
|
20240604,191000,970196705,4100,4100,4100,4100,0
|
|
20240604,190900,970196705,4100,4100,4100,4100,0
|
|
20240604,190800,970196705,4100,4100,4100,4100,0
|
|
20240604,190700,970196705,4100,4100,4100,4100,0
|
|
20240604,190600,970196705,4100,4100,4100,4100,0
|
|
20240604,190500,970196705,4100,4100,4100,4100,0
|
|
20240604,190400,970196705,4100,4100,4100,4100,0
|
|
20240604,190300,970196705,4100,4100,4100,4100,0
|
|
20240604,190200,970196705,4100,4100,4100,4100,0
|
|
20240604,190100,970196705,4100,4100,4100,4100,0
|
|
20240604,190000,970196705,4100,4100,4100,4100,0
|
|
20240604,185900,970196705,4100,4100,4100,4100,0
|
|
20240604,185800,970196705,4100,4100,4100,4100,0
|
|
20240604,185700,970196705,4100,4100,4100,4100,0
|
|
20240604,185600,970196705,4100,4100,4100,4100,0
|
|
20240604,185500,970196705,4100,4100,4100,4100,0
|
|
20240604,185400,970196705,4100,4100,4100,4100,0
|
|
20240604,185300,970196705,4100,4100,4100,4100,0
|
|
20240604,185200,970196705,4100,4100,4100,4100,0
|
|
20240604,185100,970196705,4100,4100,4100,4100,0
|
|
20240604,185000,970196705,4100,4100,4100,4100,0
|
|
20240604,184900,970196705,4100,4100,4100,4100,0
|
|
20240604,184800,970196705,4100,4100,4100,4100,0
|
|
20240604,184700,970196705,4100,4100,4100,4100,5720
|
|
20240604,184600,970196705,4100,4100,4100,4100,0
|
|
20240604,184500,970196705,4100,4100,4100,4100,0
|
|
20240604,184400,970196705,4100,4100,4100,4100,0
|
|
20240604,184300,970196705,4100,4100,4100,4100,0
|
|
20240604,184200,970196705,4100,4100,4100,4100,0
|
|
20240604,184100,970196705,4100,4100,4100,4100,0
|
|
20240604,184000,970196705,4100,4100,4100,4100,0
|
|
20240604,183900,970196705,4100,4100,4100,4100,0
|
|
20240604,183800,970196705,4100,4100,4100,4100,0
|
|
20240604,183700,970196705,4100,4100,4100,4100,0
|
|
20240604,183600,970196705,4100,4100,4100,4100,0
|
|
20240604,183500,970196705,4100,4100,4100,4100,0
|
|
20240604,183400,970196705,4100,4100,4100,4100,0
|
|
20240604,183300,970196705,4100,4100,4100,4100,0
|
|
20240604,183200,970196705,4100,4100,4100,4100,0
|
|
20240604,183100,970196705,4100,4100,4100,4100,0
|
|
20240604,183000,970196705,4100,4100,4100,4100,0
|
|
20240604,182900,970196705,4100,4100,4100,4100,0
|
|
20240604,182800,970196705,4100,4100,4100,4100,0
|
|
20240604,182700,970196705,4100,4100,4100,4100,0
|
|
20240604,182600,970196705,4100,4100,4100,4100,0
|
|
20240604,182500,970196705,4100,4100,4100,4100,0
|
|
20240604,182400,970196705,4100,4100,4100,4100,0
|
|
20240604,182300,970196705,4100,4100,4100,4100,0
|
|
20240604,182200,970196705,4100,4100,4100,4100,0
|
|
20240604,182100,970196705,4100,4100,4100,4100,0
|
|
20240604,182000,970196705,4100,4100,4100,4100,0
|
|
20240604,181900,970196705,4100,4100,4100,4100,0
|
|
20240604,181800,970196705,4100,4100,4100,4100,0
|
|
20240604,181700,970196705,4100,4100,4100,4100,5720
|
|
20240604,181600,970196705,4100,4100,4100,4100,0
|
|
20240604,181500,970196705,4100,4100,4100,4100,0
|
|
20240604,181400,970196705,4100,4100,4100,4100,0
|
|
20240604,181300,970196705,4100,4100,4100,4100,0
|
|
20240604,181200,970196705,4100,4100,4100,4100,0
|
|
20240604,181100,970196705,4100,4100,4100,4100,0
|
|
20240604,181000,970196705,4100,4100,4100,4100,0
|
|
20240604,180900,970196705,4100,4100,4100,4100,0
|
|
20240604,180800,970196705,4100,4100,4100,4100,0
|
|
20240604,180700,970196705,4100,4100,4100,4100,0
|
|
20240604,180600,970196705,4100,4100,4100,4100,0
|
|
20240604,180500,970196705,4100,4100,4100,4100,0
|
|
20240604,180400,970196705,4100,4100,4100,4100,0
|
|
20240604,180300,970196705,4100,4100,4100,4100,0
|
|
20240604,180200,970196705,4100,4100,4100,4100,0
|
|
20240604,180100,970196705,4100,4100,4100,4100,0
|
|
20240604,180000,970196705,4100,4100,4100,4100,0
|
|
20240604,175900,970196705,4100,4100,4100,4100,0
|
|
20240604,175800,970196705,4100,4100,4100,4100,0
|
|
20240604,175700,970196705,4100,4100,4100,4100,0
|
|
20240604,175600,970196705,4100,4100,4100,4100,0
|
|
20240604,175500,970196705,4100,4100,4100,4100,0
|
|
20240604,175400,970196705,4100,4100,4100,4100,0
|
|
20240604,175300,970196705,4100,4100,4100,4100,0
|
|
20240604,175200,970196705,4100,4100,4100,4100,0
|
|
20240604,175100,970196705,4100,4100,4100,4100,0
|
|
20240604,175000,970196705,4100,4100,4100,4100,0
|
|
20240604,174900,970196705,4100,4100,4100,4100,0
|
|
20240604,174800,970196705,4100,4100,4100,4100,0
|
|
20240604,174700,970196705,4100,4100,4100,4100,5720
|
|
20240604,174600,970196705,4100,4100,4100,4100,0
|
|
20240604,174500,970196705,4100,4100,4100,4100,0
|
|
20240604,174400,970196705,4100,4100,4100,4100,0
|
|
20240604,174300,970196705,4100,4100,4100,4100,0
|
|
20240604,174200,970196705,4100,4100,4100,4100,0
|
|
20240604,174100,970196705,4100,4100,4100,4100,0
|
|
20240604,174000,970196705,4100,4100,4100,4100,0
|
|
20240604,173900,970196705,4100,4100,4100,4100,0
|
|
20240604,173800,970196705,4100,4100,4100,4100,0
|
|
20240604,173700,970196705,4100,4100,4100,4100,0
|
|
20240604,173600,970196705,4100,4100,4100,4100,0
|
|
20240604,173500,970196705,4100,4100,4100,4100,0
|
|
20240604,173400,970196705,4100,4100,4100,4100,0
|
|
20240604,173300,970196705,4100,4100,4100,4100,0
|
|
20240604,173200,970196705,4100,4100,4100,4100,0
|
|
20240604,173100,970196705,4100,4100,4100,4100,0
|
|
20240604,173000,970196705,4100,4100,4100,4100,0
|
|
20240604,172900,970196705,4100,4100,4100,4100,0
|
|
20240604,172800,970196705,4100,4100,4100,4100,0
|
|
20240604,172700,970196705,4100,4100,4100,4100,0
|
|
20240604,172600,970196705,4100,4100,4100,4100,0
|
|
20240604,172500,970196705,4100,4100,4100,4100,0
|
|
20240604,172400,970196705,4100,4100,4100,4100,0
|
|
20240604,172300,970196705,4100,4100,4100,4100,0
|
|
20240604,172200,970196705,4100,4100,4100,4100,0
|
|
20240604,172100,970196705,4100,4100,4100,4100,0
|
|
20240604,172000,970196705,4100,4100,4100,4100,0
|
|
20240604,171900,970196705,4100,4100,4100,4100,0
|
|
20240604,171800,970196705,4100,4100,4100,4100,0
|
|
20240604,171700,970196705,4100,4100,4100,4100,5720
|
|
20240604,171600,970196705,4100,4100,4100,4100,0
|
|
20240604,171500,970196705,4100,4100,4100,4100,0
|
|
20240604,171400,970196705,4100,4100,4100,4100,0
|
|
20240604,171300,970196705,4100,4100,4100,4100,0
|
|
20240604,171200,970196705,4100,4100,4100,4100,0
|
|
20240604,171100,970196705,4100,4100,4100,4100,0
|
|
20240604,171000,970196705,4100,4100,4100,4100,0
|
|
20240604,170900,970196705,4100,4100,4100,4100,0
|
|
20240604,170800,970196705,4100,4100,4100,4100,0
|
|
20240604,170700,970196705,4100,4100,4100,4100,0
|
|
20240604,170600,970196705,4100,4100,4100,4100,0
|
|
20240604,170500,970196705,4100,4100,4100,4100,0
|
|
20240604,170400,970196705,4100,4100,4100,4100,0
|
|
20240604,170300,970196705,4100,4100,4100,4100,0
|
|
20240604,170200,970196705,4100,4100,4100,4100,0
|
|
20240604,170100,970196705,4100,4100,4100,4100,0
|
|
20240604,170000,970196705,4100,4100,4100,4100,0
|
|
20240604,165900,970196705,4100,4100,4100,4100,0
|
|
20240604,165800,970196705,4100,4100,4100,4100,0
|
|
20240604,165700,970196705,4100,4100,4100,4100,0
|
|
20240604,165600,970196705,4100,4100,4100,4100,0
|
|
20240604,165500,970196705,4100,4100,4100,4100,0
|
|
20240604,165400,970196705,4100,4100,4100,4100,0
|
|
20240604,165300,970196705,4100,4100,4100,4100,0
|
|
20240604,165200,970196705,4100,4100,4100,4100,0
|
|
20240604,165100,970196705,4100,4100,4100,4100,0
|
|
20240604,165000,970196705,4100,4100,4100,4100,0
|
|
20240604,164900,970196705,4100,4100,4100,4100,0
|
|
20240604,164800,970196705,4100,4100,4100,4100,0
|
|
20240604,164700,970196705,4100,4100,4100,4100,5720
|
|
20240604,164600,970196705,4100,4100,4100,4100,0
|
|
20240604,164500,970196705,4100,4100,4100,4100,0
|
|
20240604,164400,970196705,4100,4100,4100,4100,0
|
|
20240604,164300,970196705,4100,4100,4100,4100,0
|
|
20240604,164200,970196705,4100,4100,4100,4100,0
|
|
20240604,164100,970196705,4100,4100,4100,4100,0
|
|
20240604,164000,970196705,4100,4100,4100,4100,0
|
|
20240604,163900,970196705,4100,4100,4100,4100,0
|
|
20240604,163800,970196705,4100,4100,4100,4100,0
|
|
20240604,163700,970196705,4100,4100,4100,4100,0
|
|
20240604,163600,970196705,4100,4100,4100,4100,0
|
|
20240604,163500,970196705,4100,4100,4100,4100,0
|
|
20240604,163400,970196705,4100,4100,4100,4100,0
|
|
20240604,163300,970196705,4100,4100,4100,4100,0
|
|
20240604,163200,970196705,4100,4100,4100,4100,0
|
|
20240604,163100,970196705,4100,4100,4100,4100,0
|
|
20240604,163000,970196705,4100,4100,4100,4100,0
|
|
20240604,162900,970196705,4100,4100,4100,4100,0
|
|
20240604,162800,970196705,4100,4100,4100,4100,0
|
|
20240604,162700,970196705,4100,4100,4100,4100,0
|
|
20240604,162600,970196705,4100,4100,4100,4100,0
|
|
20240604,162500,970196705,4100,4100,4100,4100,0
|
|
20240604,162400,970196705,4100,4100,4100,4100,0
|
|
20240604,162300,970196705,4100,4100,4100,4100,0
|
|
20240604,162200,970196705,4100,4100,4100,4100,0
|
|
20240604,162100,970196705,4100,4100,4100,4100,0
|
|
20240604,162000,970196705,4100,4100,4100,4100,0
|
|
20240604,161900,970196705,4100,4100,4100,4100,0
|
|
20240604,161800,970196705,4100,4100,4100,4100,0
|
|
20240604,161700,970196705,4100,4100,4100,4100,5720
|
|
20240604,161600,970196705,4100,4100,4100,4100,0
|
|
20240604,161500,970196705,4100,4100,4100,4100,0
|
|
20240604,161400,970196705,4100,4100,4100,4100,0
|
|
20240604,161300,970196705,4100,4100,4100,4100,0
|
|
20240604,161200,970196705,4100,4100,4100,4100,0
|
|
20240604,161100,970196705,4100,4100,4100,4100,0
|
|
20240604,161000,970196705,4100,4100,4100,4100,0
|
|
20240604,160900,970196705,4100,4100,4100,4100,0
|
|
20240604,160800,970196705,4100,4100,4100,4100,0
|
|
20240604,160700,970196705,4100,4100,4100,4100,0
|
|
20240604,160600,970196705,4100,4100,4100,4100,0
|
|
20240604,160500,970196705,4100,4100,4100,4100,0
|
|
20240604,160400,970196705,4100,4100,4100,4100,0
|
|
20240604,160300,970196705,4100,4100,4100,4100,0
|
|
20240604,160200,970196705,4100,4100,4100,4100,0
|
|
20240604,160100,970196705,4100,4100,4100,4100,0
|
|
20240604,160000,970196705,4100,4100,4100,4100,0
|
|
20240604,155900,970196705,4100,4100,4100,4100,0
|
|
20240604,155800,970196705,4100,4100,4100,4100,0
|
|
20240604,155700,970196705,4100,4100,4100,4100,0
|
|
20240604,155600,970196705,4100,4100,4100,4100,0
|
|
20240604,155500,970196705,4100,4100,4100,4100,0
|
|
20240604,155400,970196705,4100,4100,4100,4100,0
|
|
20240604,155300,970196705,4100,4100,4100,4100,0
|
|
20240604,155200,970196705,4100,4100,4100,4100,0
|
|
20240604,155100,970196705,4100,4100,4100,4100,0
|
|
20240604,155000,970196705,4100,4100,4100,4100,0
|
|
20240604,154900,970196705,4100,4100,4100,4100,0
|
|
20240604,154800,970196705,4100,4100,4100,4100,0
|
|
20240604,154700,970196705,4100,4100,4100,4100,5720
|
|
20240604,154600,970196705,4100,4100,4100,4100,0
|
|
20240604,154500,970196705,4100,4100,4100,4100,0
|
|
20240604,154400,970196705,4100,4100,4100,4100,0
|
|
20240604,154300,970196705,4100,4100,4100,4100,0
|
|
20240604,154200,970196705,4100,4100,4100,4100,0
|
|
20240604,154100,970196705,4100,4100,4100,4100,0
|
|
20240604,154000,970196705,4100,4100,4100,4100,0
|
|
20240604,153900,970196705,4100,4100,4100,4100,0
|
|
20240604,153800,970196705,4100,4100,4100,4100,0
|
|
20240604,153700,970196705,4100,4100,4100,4100,0
|
|
20240604,153600,970196705,4100,4100,4100,4100,0
|
|
20240604,153500,970196705,4100,4100,4100,4100,0
|
|
20240604,153400,970196705,4100,4100,4100,4100,0
|
|
20240604,153300,970196705,4100,4100,4100,4100,0
|
|
20240604,153200,970196705,4100,4100,4100,4100,0
|
|
20240604,153100,970196705,4100,4100,4100,4100,0
|
|
20240604,153000,970196705,4100,4100,4100,4100,5720
|
|
20240604,152900,946744705,4050,4050,4050,4050,0
|
|
20240604,152800,946744705,4050,4050,4050,4050,0
|
|
20240604,152700,946744705,4050,4050,4050,4050,0
|
|
20240604,152600,946744705,4050,4050,4050,4050,0
|
|
20240604,152500,946744705,4050,4050,4050,4050,0
|
|
20240604,152400,946744705,4050,4050,4050,4050,0
|
|
20240604,152300,946744705,4050,4050,4050,4050,0
|
|
20240604,152200,946744705,4050,4050,4050,4050,0
|
|
20240604,152100,946744705,4050,4050,4050,4050,0
|
|
20240604,152000,946744705,4050,4050,4050,4050,0
|
|
20240604,151900,946744705,4050,4045,4050,4040,459
|
|
20240604,151800,944888490,4040,4010,4040,4005,1207
|
|
20240604,151700,940024610,4015,3980,4015,3980,483
|
|
20240604,151600,938099055,3980,3980,3980,3975,195
|
|
20240604,151500,937323455,3975,3975,3980,3975,56
|
|
20240604,151400,937100850,3975,3975,3975,3975,1
|
|
20240604,151300,937096875,3975,3975,3975,3975,51
|
|
20240604,151200,936894150,3975,3975,3975,3955,232
|
|
20240604,151100,935973950,3960,3960,3960,3960,104
|
|
20240604,151000,935562110,3945,3935,3945,3935,139
|
|
20240604,150900,935013810,3930,3935,3935,3930,16
|
|
20240604,150800,934950925,3935,3940,3940,3935,119
|
|
20240604,150700,934482600,3945,3935,3945,3935,206
|
|
20240604,150600,933671980,3925,3925,3925,3925,0
|
|
20240604,150500,933671980,3925,3925,3925,3925,0
|
|
20240604,150400,933671980,3925,3925,3925,3925,0
|
|
20240604,150300,933671980,3925,3925,3925,3925,0
|
|
20240604,150200,933671980,3925,3925,3925,3925,516
|
|
20240604,150100,931646680,3925,3925,3925,3925,73
|
|
20240604,150000,931360155,3925,3925,3925,3920,230
|
|
20240604,145900,930457445,3925,3925,3925,3925,3
|
|
20240604,145800,930445670,3920,3920,3920,3920,0
|
|
20240604,145700,930445670,3920,3920,3920,3920,31
|
|
20240604,145600,930324150,3920,3920,3920,3920,10
|
|
20240604,145500,930284950,3915,3915,3915,3915,0
|
|
20240604,145400,930284950,3915,3920,3920,3915,31
|
|
20240604,145300,930163460,3920,3920,3920,3920,0
|
|
20240604,145200,930163460,3920,3920,3920,3920,4
|
|
20240604,145100,930147780,3915,3915,3915,3915,0
|
|
20240604,145000,930147780,3915,3915,3915,3915,0
|
|
20240604,144900,930147780,3915,3915,3915,3915,1143
|
|
20240604,144800,925672935,3915,3915,3915,3915,0
|
|
20240604,144700,925672935,3915,3920,3920,3915,156
|
|
20240604,144600,925061530,3920,3920,3920,3920,31
|
|
20240604,144500,924940010,3920,3930,3930,3920,20
|
|
20240604,144400,924861600,3930,3935,3935,3930,13
|
|
20240604,144300,924810455,3920,3920,3920,3920,0
|
|
20240604,144200,924810455,3920,3920,3920,3920,525
|
|
20240604,144100,922752455,3920,3935,3935,3920,1033
|
|
20240604,144000,918691700,3935,3935,3935,3935,0
|
|
20240604,143900,918691700,3935,3935,3935,3935,0
|
|
20240604,143800,918691700,3935,3935,3945,3935,393
|
|
20240604,143700,917144945,3940,3940,3940,3940,3
|
|
20240604,143600,917133125,3950,3950,3950,3950,0
|
|
20240604,143500,917133125,3950,3950,3950,3950,2
|
|
20240604,143400,917125225,3935,3935,3935,3935,0
|
|
20240604,143300,917125225,3935,3935,3935,3935,0
|
|
20240604,143200,917125225,3935,3935,3935,3935,0
|
|
20240604,143100,917125225,3935,3935,3935,3935,0
|
|
20240604,143000,917125225,3935,3935,3935,3935,0
|
|
20240604,142900,917125225,3935,3950,3950,3935,122
|
|
20240604,142800,916644685,3950,3945,3950,3945,179
|
|
20240604,142700,915937800,3945,3945,3945,3945,11
|
|
20240604,142600,915894405,3935,3935,3935,3935,0
|
|
20240604,142500,915894405,3935,3940,3940,3935,19
|
|
20240604,142400,915819635,3940,3935,3940,3935,2
|
|
20240604,142300,915811760,3935,3935,3935,3935,43
|
|
20240604,142200,915642555,3935,3940,3940,3935,425
|
|
20240604,142100,913969140,3940,3940,3940,3940,2
|
|
20240604,142000,913961260,3945,3945,3945,3945,3
|
|
20240604,141900,913949425,3945,3945,3945,3945,4
|
|
20240604,141800,913933645,3945,3940,3945,3940,5
|
|
20240604,141700,913913940,3940,3940,3940,3935,1244
|
|
20240604,141600,909013115,3940,3940,3940,3940,0
|
|
20240604,141500,909013115,3940,3945,3950,3940,1125
|
|
20240604,141400,904575325,3955,3955,3955,3955,1
|
|
20240604,141300,904571370,3950,3950,3950,3950,12
|
|
20240604,141200,904523970,3945,3955,3955,3945,598
|
|
20240604,141100,902162500,3980,3980,3980,3980,5
|
|
20240604,141000,902142600,3980,3980,3980,3980,10
|
|
20240604,140900,902102800,3975,3975,3975,3975,0
|
|
20240604,140800,902102800,3975,3975,3975,3975,0
|
|
20240604,140700,902102800,3975,3975,3975,3975,38
|
|
20240604,140600,901951750,3950,3960,3960,3950,840
|
|
20240604,140500,898629550,3955,3955,3955,3955,0
|
|
20240604,140400,898629550,3955,3955,3955,3955,0
|
|
20240604,140300,898629550,3955,3955,3955,3955,0
|
|
20240604,140200,898629550,3955,3960,3960,3955,442
|
|
20240604,140100,896879300,3960,3960,3960,3960,0
|
|
20240604,140000,896879300,3960,3960,3960,3960,109
|
|
20240604,135900,896447660,3960,3960,3960,3960,16
|
|
20240604,135800,896384300,3960,3955,3960,3940,956
|
|
20240604,135700,892608990,3955,3975,3975,3955,1090
|
|
20240604,135600,888286600,3980,3980,3980,3980,68
|
|
20240604,135500,888015960,3985,3995,3995,3985,1307
|
|
20240604,135400,882803920,4000,4000,4000,4000,73
|
|
20240604,135300,882511920,3995,4020,4020,3995,330
|
|
20240604,135200,881189450,4020,4020,4020,4020,312
|
|
20240604,135100,879935210,4010,4010,4010,4010,100
|
|
20240604,135000,879534210,4010,4010,4010,4010,40
|
|
20240604,134900,879373810,4020,4020,4020,4020,0
|
|
20240604,134800,879373810,4020,4035,4035,4020,810
|
|
20240604,134700,876116350,4035,4035,4035,4030,194
|
|
20240604,134600,875333630,4035,4040,4040,4035,21
|
|
20240604,134500,875248890,4040,4035,4040,4035,13
|
|
20240604,134400,875196385,4035,4045,4045,4030,99
|
|
20240604,134300,874796190,4035,4035,4035,4035,1
|
|
20240604,134200,874792155,4035,4045,4045,4035,102
|
|
20240604,134100,874380565,4045,4045,4045,4045,1
|
|
20240604,134000,874376520,4035,4040,4050,4035,807
|
|
20240604,133900,871114310,4045,4040,4045,4040,15
|
|
20240604,133800,871053700,4045,4035,4050,4035,84
|
|
20240604,133700,870714655,4030,4045,4045,4030,719
|
|
20240604,133600,867807800,4035,4020,4035,4020,11
|
|
20240604,133500,867763430,4045,4045,4045,4045,0
|
|
20240604,133400,867763430,4045,4045,4045,4045,248
|
|
20240604,133300,866760270,4045,4045,4045,4045,4
|
|
20240604,133200,866744090,4050,3955,4050,3950,1738
|
|
20240604,133100,859824485,3955,3970,3970,3955,1511
|
|
20240604,133000,853837970,3965,3965,3965,3965,1
|
|
20240604,132900,853834005,3960,3975,3975,3960,300
|
|
20240604,132800,852644365,3985,3985,3985,3985,0
|
|
20240604,132700,852644365,3985,3985,3985,3985,0
|
|
20240604,132600,852644365,3985,3985,3985,3985,0
|
|
20240604,132500,852644365,3985,3985,3985,3985,0
|
|
20240604,132400,852644365,3985,3960,3985,3960,548
|
|
20240604,132300,850471935,3985,3980,3985,3960,442
|
|
20240604,132200,848719465,3980,4000,4000,3980,333
|
|
20240604,132100,847387780,4010,4005,4010,4000,82
|
|
20240604,132000,847059675,4005,4005,4005,4005,1
|
|
20240604,131900,847055670,4015,4015,4015,4015,25
|
|
20240604,131800,846955295,4000,3990,4000,3990,100
|
|
20240604,131700,846555305,3990,3990,3990,3990,73
|
|
20240604,131600,846264035,3990,4015,4015,3985,17
|
|
20240604,131500,846196185,4015,4000,4015,4000,20
|
|
20240604,131400,846116005,4015,4040,4040,3935,6690
|
|
20240604,131300,819635245,4045,4040,4045,4040,32
|
|
20240604,131200,819505960,4045,4010,4045,4010,396
|
|
20240604,131100,817917930,4005,4035,4035,3995,871
|
|
20240604,131000,814425265,4030,4065,4065,4030,1252
|
|
20240604,130900,809336705,4030,4070,4070,4030,33
|
|
20240604,130800,809203450,4070,4025,4070,4020,1184
|
|
20240604,130700,804430325,4020,4075,4075,4020,368
|
|
20240604,130600,802945735,4080,4075,4085,4060,2096
|
|
20240604,130500,794402760,4075,4035,4080,4035,3913
|
|
20240604,130400,778488890,4035,4000,4035,4000,261
|
|
20240604,130300,777439810,4000,3990,4000,3990,414
|
|
20240604,130200,775784875,3990,3970,3990,3970,338
|
|
20240604,130100,774441315,3975,3970,3975,3955,916
|
|
20240604,130000,770815635,3990,3995,3995,3990,6
|
|
20240604,125900,770791690,3970,3970,3970,3970,0
|
|
20240604,125800,770791690,3970,3970,3970,3970,31
|
|
20240604,125700,770668620,3980,3985,3985,3980,1120
|
|
20240604,125600,766210800,3985,3985,3990,3985,110
|
|
20240604,125500,765772420,3985,3985,3985,3985,1
|
|
20240604,125400,765768435,3980,3985,3985,3980,136
|
|
20240604,125300,765227135,3975,3955,3975,3950,812
|
|
20240604,125200,762006720,3955,4010,4010,3955,1457
|
|
20240604,125100,756203660,4020,4020,4020,4015,288
|
|
20240604,125000,755046955,4020,4020,4025,4020,300
|
|
20240604,124900,753840455,4025,4025,4025,4020,317
|
|
20240604,124800,752564895,4025,4020,4045,4020,760
|
|
20240604,124700,749497600,4020,4020,4040,4005,1680
|
|
20240604,124600,742742970,4025,3920,4055,3920,6720
|
|
20240604,124500,716065445,3905,3890,3905,3885,875
|
|
20240604,124400,712663020,3885,3900,3900,3885,64
|
|
20240604,124300,712414235,3935,3900,3935,3895,3
|
|
20240604,124200,712402505,3935,3935,3935,3935,0
|
|
20240604,124100,712402505,3935,3895,3935,3895,512
|
|
20240604,124000,710406925,3895,3880,3895,3875,312
|
|
20240604,123900,709197870,3875,3900,3900,3875,744
|
|
20240604,123800,706312095,3900,3910,3910,3900,47
|
|
20240604,123700,706128490,3915,3935,3935,3915,7
|
|
20240604,123600,706101065,3930,3960,3960,3930,264
|
|
20240604,123500,705061970,3940,3970,3975,3940,1101
|
|
20240604,123400,700695065,3975,3865,3975,3865,1346
|
|
20240604,123300,695435425,3875,3915,3935,3875,3049
|
|
20240604,123200,683530625,3920,4010,4020,3915,2441
|
|
20240604,123100,673836240,4025,4030,4075,4015,6945
|
|
20240604,123000,645742665,4025,3900,4135,3900,11410
|
|
20240604,122900,599699530,3865,3885,3915,3860,1243
|
|
20240604,122800,594866260,3880,3810,3880,3810,3039
|
|
20240604,122700,583161805,3800,3800,3800,3800,500
|
|
20240604,122600,581261805,3800,3790,3800,3790,149
|
|
20240604,122500,580695845,3790,3790,3790,3790,0
|
|
20240604,122400,580695845,3790,3790,3790,3790,101
|
|
20240604,122300,580313055,3800,3800,3800,3800,225
|
|
20240604,122200,579458055,3800,3800,3800,3800,36
|
|
20240604,122100,579321255,3800,3800,3800,3800,0
|
|
20240604,122000,579321255,3800,3800,3800,3800,0
|
|
20240604,121900,579321255,3800,3800,3800,3800,0
|
|
20240604,121800,579321255,3800,3800,3800,3800,0
|
|
20240604,121700,579321255,3800,3800,3800,3800,0
|
|
20240604,121600,579321255,3800,3800,3800,3800,0
|
|
20240604,121500,579321255,3800,3800,3800,3800,0
|
|
20240604,121400,579321255,3800,3800,3800,3800,1
|
|
20240604,121300,579317455,3790,3790,3790,3790,0
|
|
20240604,121200,579317455,3790,3790,3790,3790,0
|
|
20240604,121100,579317455,3790,3790,3790,3790,0
|
|
20240604,121000,579317455,3790,3790,3790,3790,0
|
|
20240604,120900,579317455,3790,3790,3790,3790,33
|
|
20240604,120800,579192385,3790,3790,3790,3790,50
|
|
20240604,120700,579002885,3790,3790,3790,3790,0
|
|
20240604,120600,579002885,3790,3790,3790,3790,0
|
|
20240604,120500,579002885,3790,3790,3790,3790,200
|
|
20240604,120400,578244885,3775,3775,3775,3775,14
|
|
20240604,120300,578192035,3775,3775,3775,3775,0
|
|
20240604,120200,578192035,3775,3790,3790,3775,6
|
|
20240604,120100,578169370,3790,3790,3790,3790,0
|
|
20240604,120000,578169370,3790,3790,3790,3790,0
|
|
20240604,115900,578169370,3790,3790,3790,3790,0
|
|
20240604,115800,578169370,3790,3790,3790,3790,0
|
|
20240604,115700,578169370,3790,3790,3790,3790,0
|
|
20240604,115600,578169370,3790,3790,3790,3790,0
|
|
20240604,115500,578169370,3790,3790,3790,3790,0
|
|
20240604,115400,578169370,3790,3790,3790,3790,0
|
|
20240604,115300,578169370,3790,3790,3790,3790,3
|
|
20240604,115200,578158000,3770,3770,3770,3770,0
|
|
20240604,115100,578158000,3770,3770,3770,3770,0
|
|
20240604,115000,578158000,3770,3770,3770,3770,0
|
|
20240604,114900,578158000,3770,3775,3775,3770,300
|
|
20240604,114800,577026985,3770,3770,3770,3770,0
|
|
20240604,114700,577026985,3770,3770,3770,3770,0
|
|
20240604,114600,577026985,3770,3770,3770,3770,0
|
|
20240604,114500,577026985,3770,3770,3770,3770,0
|
|
20240604,114400,577026985,3770,3770,3770,3770,0
|
|
20240604,114300,577026985,3770,3770,3770,3770,0
|
|
20240604,114200,577026985,3770,3770,3770,3770,0
|
|
20240604,114100,577026985,3770,3775,3775,3770,400
|
|
20240604,114000,575517490,3790,3790,3790,3790,0
|
|
20240604,113900,575517490,3790,3790,3790,3790,0
|
|
20240604,113800,575517490,3790,3790,3790,3790,0
|
|
20240604,113700,575517490,3790,3790,3790,3790,0
|
|
20240604,113600,575517490,3790,3790,3790,3790,0
|
|
20240604,113500,575517490,3790,3790,3790,3790,0
|
|
20240604,113400,575517490,3790,3790,3790,3790,0
|
|
20240604,113300,575517490,3790,3790,3790,3790,124
|
|
20240604,113200,575047530,3790,3790,3790,3790,0
|
|
20240604,113100,575047530,3790,3790,3790,3790,0
|
|
20240604,113000,575047530,3790,3790,3790,3790,0
|
|
20240604,112900,575047530,3790,3790,3790,3790,0
|
|
20240604,112800,575047530,3790,3790,3790,3790,3
|
|
20240604,112700,575036160,3790,3790,3790,3790,50
|
|
20240604,112600,574846660,3790,3790,3790,3790,0
|
|
20240604,112500,574846660,3790,3790,3790,3790,0
|
|
20240604,112400,574846660,3790,3790,3790,3790,30
|
|
20240604,112300,574732960,3790,3790,3790,3790,0
|
|
20240604,112200,574732960,3790,3790,3790,3790,0
|
|
20240604,112100,574732960,3790,3790,3790,3790,0
|
|
20240604,112000,574732960,3790,3790,3790,3790,0
|
|
20240604,111900,574732960,3790,3790,3790,3790,0
|
|
20240604,111800,574732960,3790,3790,3790,3790,166
|
|
20240604,111700,574103820,3790,3790,3790,3790,0
|
|
20240604,111600,574103820,3790,3790,3790,3790,0
|
|
20240604,111500,574103820,3790,3790,3790,3790,0
|
|
20240604,111400,574103820,3790,3790,3790,3790,0
|
|
20240604,111300,574103820,3790,3790,3790,3790,11
|
|
20240604,111200,574062130,3765,3765,3765,3765,0
|
|
20240604,111100,574062130,3765,3765,3765,3765,0
|
|
20240604,111000,574062130,3765,3765,3765,3765,0
|
|
20240604,110900,574062130,3765,3765,3765,3765,0
|
|
20240604,110800,574062130,3765,3765,3765,3765,0
|
|
20240604,110700,574062130,3765,3765,3765,3765,0
|
|
20240604,110600,574062130,3765,3765,3765,3765,0
|
|
20240604,110500,574062130,3765,3765,3765,3765,0
|
|
20240604,110400,574062130,3765,3765,3765,3765,0
|
|
20240604,110300,574062130,3765,3780,3780,3765,500
|
|
20240604,110200,572175685,3790,3790,3790,3790,0
|
|
20240604,110100,572175685,3790,3790,3790,3790,5
|
|
20240604,110000,572156735,3790,3790,3790,3790,115
|
|
20240604,105900,571720885,3790,3775,3790,3775,2
|
|
20240604,105800,571713320,3775,3775,3775,3775,0
|
|
20240604,105700,571713320,3775,3775,3775,3775,0
|
|
20240604,105600,571713320,3775,3775,3775,3775,1
|
|
20240604,105500,571709545,3780,3780,3780,3780,0
|
|
20240604,105400,571709545,3780,3780,3780,3780,0
|
|
20240604,105300,571709545,3780,3780,3780,3780,296
|
|
20240604,105200,570590665,3775,3780,3780,3775,219
|
|
20240604,105100,569763165,3780,3780,3780,3780,222
|
|
20240604,105000,568924005,3780,3780,3780,3780,2
|
|
20240604,104900,568916445,3755,3755,3755,3755,0
|
|
20240604,104800,568916445,3755,3755,3755,3755,0
|
|
20240604,104700,568916445,3755,3755,3755,3755,0
|
|
20240604,104600,568916445,3755,3755,3755,3755,0
|
|
20240604,104500,568916445,3755,3765,3765,3755,1405
|
|
20240604,104400,563637790,3765,3765,3765,3765,0
|
|
20240604,104300,563637790,3765,3790,3790,3765,2054
|
|
20240604,104200,555897490,3790,3790,3790,3790,0
|
|
20240604,104100,555897490,3790,3790,3790,3790,1
|
|
20240604,104000,555893700,3790,3790,3790,3790,11
|
|
20240604,103900,555852010,3785,3795,3795,3785,594
|
|
20240604,103800,553601725,3795,3795,3795,3795,27
|
|
20240604,103700,553499260,3795,3795,3795,3795,0
|
|
20240604,103600,553499260,3795,3795,3795,3795,0
|
|
20240604,103500,553499260,3795,3795,3795,3795,0
|
|
20240604,103400,553499260,3795,3795,3795,3795,0
|
|
20240604,103300,553499260,3795,3795,3795,3795,0
|
|
20240604,103200,553499260,3795,3795,3795,3795,0
|
|
20240604,103100,553499260,3795,3795,3795,3795,0
|
|
20240604,103000,553499260,3795,3795,3795,3795,26
|
|
20240604,102900,553400590,3795,3800,3800,3795,202
|
|
20240604,102800,552633750,3795,3795,3795,3795,0
|
|
20240604,102700,552633750,3795,3800,3800,3795,36
|
|
20240604,102600,552497070,3820,3820,3820,3820,0
|
|
20240604,102500,552497070,3820,3820,3820,3820,0
|
|
20240604,102400,552497070,3820,3820,3820,3820,0
|
|
20240604,102300,552497070,3820,3820,3820,3820,1
|
|
20240604,102200,552493250,3795,3795,3795,3795,257
|
|
20240604,102100,551517935,3795,3795,3795,3795,0
|
|
20240604,102000,551517935,3795,3800,3800,3795,200
|
|
20240604,101900,550758885,3820,3820,3820,3820,1
|
|
20240604,101800,550755065,3795,3795,3795,3795,100
|
|
20240604,101700,550375565,3800,3800,3800,3800,0
|
|
20240604,101600,550375565,3800,3805,3805,3800,215
|
|
20240604,101500,549558290,3805,3805,3805,3805,19
|
|
20240604,101400,549485995,3805,3805,3805,3805,0
|
|
20240604,101300,549485995,3805,3815,3815,3805,785
|
|
20240604,101200,546495160,3820,3820,3820,3820,0
|
|
20240604,101100,546495160,3820,3820,3820,3820,30
|
|
20240604,101000,546380560,3820,3820,3820,3820,0
|
|
20240604,100900,546380560,3820,3820,3820,3820,4
|
|
20240604,100800,546365280,3815,3820,3820,3815,179
|
|
20240604,100700,545681525,3840,3840,3840,3840,0
|
|
20240604,100600,545681525,3840,3840,3840,3840,0
|
|
20240604,100500,545681525,3840,3840,3840,3840,0
|
|
20240604,100400,545681525,3840,3840,3840,3840,21
|
|
20240604,100300,545600885,3835,3825,3835,3825,461
|
|
20240604,100200,543833800,3820,3820,3820,3820,326
|
|
20240604,100100,542588480,3825,3825,3825,3825,20
|
|
20240604,100000,542511980,3830,3805,3830,3805,101
|
|
20240604,095900,542127550,3835,3835,3835,3835,0
|
|
20240604,095800,542127550,3835,3815,3835,3805,712
|
|
20240604,095700,539412270,3820,3840,3840,3820,556
|
|
20240604,095600,537287115,3830,3830,3830,3830,1
|
|
20240604,095500,537283285,3830,3830,3830,3830,27
|
|
20240604,095400,537179875,3840,3840,3840,3840,2
|
|
20240604,095300,537172195,3845,3845,3845,3845,111
|
|
20240604,095200,536745400,3845,3825,3845,3820,223
|
|
20240604,095100,535892815,3830,3835,3835,3830,315
|
|
20240604,095000,534686310,3835,3830,3835,3830,23
|
|
20240604,094900,534598165,3830,3840,3840,3830,419
|
|
20240604,094800,532990015,3840,3840,3840,3840,300
|
|
20240604,094700,531838015,3845,3855,3855,3845,206
|
|
20240604,094600,531045255,3860,3865,3865,3860,50
|
|
20240604,094500,530852130,3870,3845,3870,3845,41
|
|
20240604,094400,530694460,3845,3845,3845,3840,609
|
|
20240604,094300,528353715,3875,3875,3875,3875,0
|
|
20240604,094200,528353715,3875,3875,3875,3875,0
|
|
20240604,094100,528353715,3875,3875,3875,3875,257
|
|
20240604,094000,527357840,3880,3880,3880,3880,0
|
|
20240604,093900,527357840,3880,3875,3900,3800,6301
|
|
20240604,093800,503224070,3895,3895,3895,3895,3
|
|
20240604,093700,503212385,3875,3900,3900,3875,192
|
|
20240604,093600,502468335,3900,3900,3900,3900,464
|
|
20240604,093500,500658735,3900,3885,3900,3885,1153
|
|
20240604,093400,496166420,3880,3880,3880,3880,503
|
|
20240604,093300,494214780,3860,3885,3885,3860,89
|
|
20240604,093200,493871165,3885,3865,3885,3865,297
|
|
20240604,093100,492723240,3865,3865,3865,3850,1192
|
|
20240604,093000,488122475,3895,3860,3895,3855,2288
|
|
20240604,092900,479270585,3850,3880,3880,3840,998
|
|
20240604,092800,475428095,3865,3865,3865,3840,2639
|
|
20240604,092700,465241785,3885,3905,3905,3860,7085
|
|
20240604,092600,437780335,3905,3915,3915,3905,884
|
|
20240604,092500,434319605,3915,3930,3930,3905,1414
|
|
20240604,092400,428780170,3940,3940,3940,3930,344
|
|
20240604,092300,427425090,3945,3950,3955,3945,160
|
|
20240604,092200,426793670,3945,3955,3955,3945,92
|
|
20240604,092100,426430670,3945,3960,3960,3930,138
|
|
20240604,092000,425888100,3930,3935,3935,3930,26
|
|
20240604,091900,425785795,3960,3930,3960,3930,683
|
|
20240604,091800,423101575,3920,3930,3930,3920,1162
|
|
20240604,091700,418540480,3930,3960,3960,3930,2693
|
|
20240604,091600,407928330,3965,3965,3975,3965,436
|
|
20240604,091500,406198930,3970,3970,3975,3940,548
|
|
20240604,091400,404026185,3970,3995,3995,3950,2684
|
|
20240604,091300,393386130,4000,4080,4080,3990,4223
|
|
20240604,091200,376444940,4080,4085,4095,4080,11078
|
|
20240604,091100,331187810,4085,4105,4105,4085,7431
|
|
20240604,091000,300765095,4100,4230,4275,4085,22516
|
|
20240604,090900,207517520,4230,4105,4280,4090,31680
|
|
20240604,090800,75279395,4085,4085,4085,4085,0
|
|
20240604,090700,75279395,4085,4015,4085,4015,6674
|
|
20240604,090600,48093155,4015,4025,4040,3930,4314
|
|
20240604,090500,30906615,4025,3755,4025,3755,4389
|
|
20240604,090400,13655750,3800,3800,3800,3800,0
|
|
20240604,090300,13655750,3800,3765,3800,3765,444
|
|
20240604,090200,11974050,3765,3720,3765,3720,314
|
|
20240604,090100,10792470,3720,3720,3720,3720,0
|
|
20240604,090000,10792470,3720,3720,3725,3720,2901
|