749 lines
35 KiB
CSV
749 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,212600,121157960,7010,7010,7010,7010,684
|
|
20240604,212500,121157960,7010,7010,7010,7010,0
|
|
20240604,212400,121157960,7010,7010,7010,7010,0
|
|
20240604,212300,121157960,7010,7010,7010,7010,0
|
|
20240604,212200,121157960,7010,7010,7010,7010,0
|
|
20240604,212100,121157960,7010,7010,7010,7010,0
|
|
20240604,212000,121157960,7010,7010,7010,7010,0
|
|
20240604,211900,121157960,7010,7010,7010,7010,0
|
|
20240604,211800,121157960,7010,7010,7010,7010,0
|
|
20240604,211700,121157960,7010,7010,7010,7010,0
|
|
20240604,211600,121157960,7010,7010,7010,7010,0
|
|
20240604,211500,121157960,7010,7010,7010,7010,0
|
|
20240604,211400,121157960,7010,7010,7010,7010,0
|
|
20240604,211300,121157960,7010,7010,7010,7010,0
|
|
20240604,211200,121157960,7010,7010,7010,7010,0
|
|
20240604,211100,121157960,7010,7010,7010,7010,0
|
|
20240604,211000,121157960,7010,7010,7010,7010,0
|
|
20240604,210900,121157960,7010,7010,7010,7010,0
|
|
20240604,210800,121157960,7010,7010,7010,7010,0
|
|
20240604,210700,121157960,7010,7010,7010,7010,0
|
|
20240604,210600,121157960,7010,7010,7010,7010,0
|
|
20240604,210500,121157960,7010,7010,7010,7010,0
|
|
20240604,210400,121157960,7010,7010,7010,7010,0
|
|
20240604,210300,121157960,7010,7010,7010,7010,0
|
|
20240604,210200,121157960,7010,7010,7010,7010,0
|
|
20240604,210100,121157960,7010,7010,7010,7010,0
|
|
20240604,210000,121157960,7010,7010,7010,7010,0
|
|
20240604,205900,121157960,7010,7010,7010,7010,0
|
|
20240604,205800,121157960,7010,7010,7010,7010,0
|
|
20240604,205700,121157960,7010,7010,7010,7010,0
|
|
20240604,205600,121157960,7010,7010,7010,7010,684
|
|
20240604,205500,121157960,7010,7010,7010,7010,0
|
|
20240604,205400,121157960,7010,7010,7010,7010,0
|
|
20240604,205300,121157960,7010,7010,7010,7010,0
|
|
20240604,205200,121157960,7010,7010,7010,7010,0
|
|
20240604,205100,121157960,7010,7010,7010,7010,0
|
|
20240604,205000,121157960,7010,7010,7010,7010,0
|
|
20240604,204900,121157960,7010,7010,7010,7010,0
|
|
20240604,204800,121157960,7010,7010,7010,7010,0
|
|
20240604,204700,121157960,7010,7010,7010,7010,0
|
|
20240604,204600,121157960,7010,7010,7010,7010,0
|
|
20240604,204500,121157960,7010,7010,7010,7010,0
|
|
20240604,204400,121157960,7010,7010,7010,7010,0
|
|
20240604,204300,121157960,7010,7010,7010,7010,0
|
|
20240604,204200,121157960,7010,7010,7010,7010,0
|
|
20240604,204100,121157960,7010,7010,7010,7010,0
|
|
20240604,204000,121157960,7010,7010,7010,7010,0
|
|
20240604,203900,121157960,7010,7010,7010,7010,0
|
|
20240604,203800,121157960,7010,7010,7010,7010,0
|
|
20240604,203700,121157960,7010,7010,7010,7010,0
|
|
20240604,203600,121157960,7010,7010,7010,7010,0
|
|
20240604,203500,121157960,7010,7010,7010,7010,0
|
|
20240604,203400,121157960,7010,7010,7010,7010,0
|
|
20240604,203300,121157960,7010,7010,7010,7010,0
|
|
20240604,203200,121157960,7010,7010,7010,7010,0
|
|
20240604,203100,121157960,7010,7010,7010,7010,0
|
|
20240604,203000,121157960,7010,7010,7010,7010,0
|
|
20240604,202900,121157960,7010,7010,7010,7010,0
|
|
20240604,202800,121157960,7010,7010,7010,7010,0
|
|
20240604,202700,121157960,7010,7010,7010,7010,0
|
|
20240604,202600,121157960,7010,7010,7010,7010,684
|
|
20240604,202500,121157960,7010,7010,7010,7010,0
|
|
20240604,202400,121157960,7010,7010,7010,7010,0
|
|
20240604,202300,121157960,7010,7010,7010,7010,0
|
|
20240604,202200,121157960,7010,7010,7010,7010,0
|
|
20240604,202100,121157960,7010,7010,7010,7010,0
|
|
20240604,202000,121157960,7010,7010,7010,7010,0
|
|
20240604,201900,121157960,7010,7010,7010,7010,0
|
|
20240604,201800,121157960,7010,7010,7010,7010,0
|
|
20240604,201700,121157960,7010,7010,7010,7010,0
|
|
20240604,201600,121157960,7010,7010,7010,7010,0
|
|
20240604,201500,121157960,7010,7010,7010,7010,0
|
|
20240604,201400,121157960,7010,7010,7010,7010,0
|
|
20240604,201300,121157960,7010,7010,7010,7010,0
|
|
20240604,201200,121157960,7010,7010,7010,7010,0
|
|
20240604,201100,121157960,7010,7010,7010,7010,0
|
|
20240604,201000,121157960,7010,7010,7010,7010,0
|
|
20240604,200900,121157960,7010,7010,7010,7010,0
|
|
20240604,200800,121157960,7010,7010,7010,7010,0
|
|
20240604,200700,121157960,7010,7010,7010,7010,0
|
|
20240604,200600,121157960,7010,7010,7010,7010,0
|
|
20240604,200500,121157960,7010,7010,7010,7010,0
|
|
20240604,200400,121157960,7010,7010,7010,7010,0
|
|
20240604,200300,121157960,7010,7010,7010,7010,0
|
|
20240604,200200,121157960,7010,7010,7010,7010,0
|
|
20240604,200100,121157960,7010,7010,7010,7010,0
|
|
20240604,200000,121157960,7010,7010,7010,7010,0
|
|
20240604,195900,121157960,7010,7010,7010,7010,0
|
|
20240604,195800,121157960,7010,7010,7010,7010,0
|
|
20240604,195700,121157960,7010,7010,7010,7010,0
|
|
20240604,195600,121157960,7010,7010,7010,7010,684
|
|
20240604,195500,121157960,7010,7010,7010,7010,0
|
|
20240604,195400,121157960,7010,7010,7010,7010,0
|
|
20240604,195300,121157960,7010,7010,7010,7010,0
|
|
20240604,195200,121157960,7010,7010,7010,7010,0
|
|
20240604,195100,121157960,7010,7010,7010,7010,0
|
|
20240604,195000,121157960,7010,7010,7010,7010,0
|
|
20240604,194900,121157960,7010,7010,7010,7010,0
|
|
20240604,194800,121157960,7010,7010,7010,7010,0
|
|
20240604,194700,121157960,7010,7010,7010,7010,0
|
|
20240604,194600,121157960,7010,7010,7010,7010,0
|
|
20240604,194500,121157960,7010,7010,7010,7010,0
|
|
20240604,194400,121157960,7010,7010,7010,7010,0
|
|
20240604,194300,121157960,7010,7010,7010,7010,0
|
|
20240604,194200,121157960,7010,7010,7010,7010,0
|
|
20240604,194100,121157960,7010,7010,7010,7010,0
|
|
20240604,194000,121157960,7010,7010,7010,7010,0
|
|
20240604,193900,121157960,7010,7010,7010,7010,0
|
|
20240604,193800,121157960,7010,7010,7010,7010,0
|
|
20240604,193700,121157960,7010,7010,7010,7010,0
|
|
20240604,193600,121157960,7010,7010,7010,7010,0
|
|
20240604,193500,121157960,7010,7010,7010,7010,0
|
|
20240604,193400,121157960,7010,7010,7010,7010,0
|
|
20240604,193300,121157960,7010,7010,7010,7010,0
|
|
20240604,193200,121157960,7010,7010,7010,7010,0
|
|
20240604,193100,121157960,7010,7010,7010,7010,0
|
|
20240604,193000,121157960,7010,7010,7010,7010,0
|
|
20240604,192900,121157960,7010,7010,7010,7010,0
|
|
20240604,192800,121157960,7010,7010,7010,7010,0
|
|
20240604,192700,121157960,7010,7010,7010,7010,0
|
|
20240604,192600,121157960,7010,7010,7010,7010,684
|
|
20240604,192500,121157960,7010,7010,7010,7010,0
|
|
20240604,192400,121157960,7010,7010,7010,7010,0
|
|
20240604,192300,121157960,7010,7010,7010,7010,0
|
|
20240604,192200,121157960,7010,7010,7010,7010,0
|
|
20240604,192100,121157960,7010,7010,7010,7010,0
|
|
20240604,192000,121157960,7010,7010,7010,7010,0
|
|
20240604,191900,121157960,7010,7010,7010,7010,0
|
|
20240604,191800,121157960,7010,7010,7010,7010,0
|
|
20240604,191700,121157960,7010,7010,7010,7010,0
|
|
20240604,191600,121157960,7010,7010,7010,7010,0
|
|
20240604,191500,121157960,7010,7010,7010,7010,0
|
|
20240604,191400,121157960,7010,7010,7010,7010,0
|
|
20240604,191300,121157960,7010,7010,7010,7010,0
|
|
20240604,191200,121157960,7010,7010,7010,7010,0
|
|
20240604,191100,121157960,7010,7010,7010,7010,0
|
|
20240604,191000,121157960,7010,7010,7010,7010,0
|
|
20240604,190900,121157960,7010,7010,7010,7010,0
|
|
20240604,190800,121157960,7010,7010,7010,7010,0
|
|
20240604,190700,121157960,7010,7010,7010,7010,0
|
|
20240604,190600,121157960,7010,7010,7010,7010,0
|
|
20240604,190500,121157960,7010,7010,7010,7010,0
|
|
20240604,190400,121157960,7010,7010,7010,7010,0
|
|
20240604,190300,121157960,7010,7010,7010,7010,0
|
|
20240604,190200,121157960,7010,7010,7010,7010,0
|
|
20240604,190100,121157960,7010,7010,7010,7010,0
|
|
20240604,190000,121157960,7010,7010,7010,7010,0
|
|
20240604,185900,121157960,7010,7010,7010,7010,0
|
|
20240604,185800,121157960,7010,7010,7010,7010,0
|
|
20240604,185700,121157960,7010,7010,7010,7010,0
|
|
20240604,185600,121157960,7010,7010,7010,7010,684
|
|
20240604,185500,121157960,7010,7010,7010,7010,0
|
|
20240604,185400,121157960,7010,7010,7010,7010,0
|
|
20240604,185300,121157960,7010,7010,7010,7010,0
|
|
20240604,185200,121157960,7010,7010,7010,7010,0
|
|
20240604,185100,121157960,7010,7010,7010,7010,0
|
|
20240604,185000,121157960,7010,7010,7010,7010,0
|
|
20240604,184900,121157960,7010,7010,7010,7010,0
|
|
20240604,184800,121157960,7010,7010,7010,7010,0
|
|
20240604,184700,121157960,7010,7010,7010,7010,0
|
|
20240604,184600,121157960,7010,7010,7010,7010,0
|
|
20240604,184500,121157960,7010,7010,7010,7010,0
|
|
20240604,184400,121157960,7010,7010,7010,7010,0
|
|
20240604,184300,121157960,7010,7010,7010,7010,0
|
|
20240604,184200,121157960,7010,7010,7010,7010,0
|
|
20240604,184100,121157960,7010,7010,7010,7010,0
|
|
20240604,184000,121157960,7010,7010,7010,7010,0
|
|
20240604,183900,121157960,7010,7010,7010,7010,0
|
|
20240604,183800,121157960,7010,7010,7010,7010,0
|
|
20240604,183700,121157960,7010,7010,7010,7010,0
|
|
20240604,183600,121157960,7010,7010,7010,7010,0
|
|
20240604,183500,121157960,7010,7010,7010,7010,0
|
|
20240604,183400,121157960,7010,7010,7010,7010,0
|
|
20240604,183300,121157960,7010,7010,7010,7010,0
|
|
20240604,183200,121157960,7010,7010,7010,7010,0
|
|
20240604,183100,121157960,7010,7010,7010,7010,0
|
|
20240604,183000,121157960,7010,7010,7010,7010,0
|
|
20240604,182900,121157960,7010,7010,7010,7010,0
|
|
20240604,182800,121157960,7010,7010,7010,7010,0
|
|
20240604,182700,121157960,7010,7010,7010,7010,0
|
|
20240604,182600,121157960,7010,7010,7010,7010,684
|
|
20240604,182500,121157960,7010,7010,7010,7010,0
|
|
20240604,182400,121157960,7010,7010,7010,7010,0
|
|
20240604,182300,121157960,7010,7010,7010,7010,0
|
|
20240604,182200,121157960,7010,7010,7010,7010,0
|
|
20240604,182100,121157960,7010,7010,7010,7010,0
|
|
20240604,182000,121157960,7010,7010,7010,7010,0
|
|
20240604,181900,121157960,7010,7010,7010,7010,0
|
|
20240604,181800,121157960,7010,7010,7010,7010,0
|
|
20240604,181700,121157960,7010,7010,7010,7010,0
|
|
20240604,181600,121157960,7010,7010,7010,7010,0
|
|
20240604,181500,121157960,7010,7010,7010,7010,0
|
|
20240604,181400,121157960,7010,7010,7010,7010,0
|
|
20240604,181300,121157960,7010,7010,7010,7010,0
|
|
20240604,181200,121157960,7010,7010,7010,7010,0
|
|
20240604,181100,121157960,7010,7010,7010,7010,0
|
|
20240604,181000,121157960,7010,7010,7010,7010,0
|
|
20240604,180900,121157960,7010,7010,7010,7010,0
|
|
20240604,180800,121157960,7010,7010,7010,7010,0
|
|
20240604,180700,121157960,7010,7010,7010,7010,0
|
|
20240604,180600,121157960,7010,7010,7010,7010,0
|
|
20240604,180500,121157960,7010,7010,7010,7010,0
|
|
20240604,180400,121157960,7010,7010,7010,7010,0
|
|
20240604,180300,121157960,7010,7010,7010,7010,0
|
|
20240604,180200,121157960,7010,7010,7010,7010,0
|
|
20240604,180100,121157960,7010,7010,7010,7010,0
|
|
20240604,180000,121157960,7010,7010,7010,7010,0
|
|
20240604,175900,121157960,7010,7010,7010,7010,0
|
|
20240604,175800,121157960,7010,7010,7010,7010,0
|
|
20240604,175700,121157960,7010,7010,7010,7010,0
|
|
20240604,175600,121157960,7010,7010,7010,7010,684
|
|
20240604,175500,121157960,7010,7010,7010,7010,0
|
|
20240604,175400,121157960,7010,7010,7010,7010,0
|
|
20240604,175300,121157960,7010,7010,7010,7010,0
|
|
20240604,175200,121157960,7010,7010,7010,7010,0
|
|
20240604,175100,121157960,7010,7010,7010,7010,0
|
|
20240604,175000,121157960,7010,7010,7010,7010,0
|
|
20240604,174900,121157960,7010,7010,7010,7010,0
|
|
20240604,174800,121157960,7010,7010,7010,7010,0
|
|
20240604,174700,121157960,7010,7010,7010,7010,0
|
|
20240604,174600,121157960,7010,7010,7010,7010,0
|
|
20240604,174500,121157960,7010,7010,7010,7010,0
|
|
20240604,174400,121157960,7010,7010,7010,7010,0
|
|
20240604,174300,121157960,7010,7010,7010,7010,0
|
|
20240604,174200,121157960,7010,7010,7010,7010,0
|
|
20240604,174100,121157960,7010,7010,7010,7010,0
|
|
20240604,174000,121157960,7010,7010,7010,7010,0
|
|
20240604,173900,121157960,7010,7010,7010,7010,0
|
|
20240604,173800,121157960,7010,7010,7010,7010,0
|
|
20240604,173700,121157960,7010,7010,7010,7010,0
|
|
20240604,173600,121157960,7010,7010,7010,7010,0
|
|
20240604,173500,121157960,7010,7010,7010,7010,0
|
|
20240604,173400,121157960,7010,7010,7010,7010,0
|
|
20240604,173300,121157960,7010,7010,7010,7010,0
|
|
20240604,173200,121157960,7010,7010,7010,7010,0
|
|
20240604,173100,121157960,7010,7010,7010,7010,0
|
|
20240604,173000,121157960,7010,7010,7010,7010,0
|
|
20240604,172900,121157960,7010,7010,7010,7010,0
|
|
20240604,172800,121157960,7010,7010,7010,7010,0
|
|
20240604,172700,121157960,7010,7010,7010,7010,0
|
|
20240604,172600,121157960,7010,7010,7010,7010,684
|
|
20240604,172500,121157960,7010,7010,7010,7010,0
|
|
20240604,172400,121157960,7010,7010,7010,7010,0
|
|
20240604,172300,121157960,7010,7010,7010,7010,0
|
|
20240604,172200,121157960,7010,7010,7010,7010,0
|
|
20240604,172100,121157960,7010,7010,7010,7010,0
|
|
20240604,172000,121157960,7010,7010,7010,7010,0
|
|
20240604,171900,121157960,7010,7010,7010,7010,0
|
|
20240604,171800,121157960,7010,7010,7010,7010,0
|
|
20240604,171700,121157960,7010,7010,7010,7010,0
|
|
20240604,171600,121157960,7010,7010,7010,7010,0
|
|
20240604,171500,121157960,7010,7010,7010,7010,0
|
|
20240604,171400,121157960,7010,7010,7010,7010,0
|
|
20240604,171300,121157960,7010,7010,7010,7010,0
|
|
20240604,171200,121157960,7010,7010,7010,7010,0
|
|
20240604,171100,121157960,7010,7010,7010,7010,0
|
|
20240604,171000,121157960,7010,7010,7010,7010,0
|
|
20240604,170900,121157960,7010,7010,7010,7010,0
|
|
20240604,170800,121157960,7010,7010,7010,7010,0
|
|
20240604,170700,121157960,7010,7010,7010,7010,0
|
|
20240604,170600,121157960,7010,7010,7010,7010,0
|
|
20240604,170500,121157960,7010,7010,7010,7010,0
|
|
20240604,170400,121157960,7010,7010,7010,7010,0
|
|
20240604,170300,121157960,7010,7010,7010,7010,0
|
|
20240604,170200,121157960,7010,7010,7010,7010,0
|
|
20240604,170100,121157960,7010,7010,7010,7010,0
|
|
20240604,170000,121157960,7010,7010,7010,7010,0
|
|
20240604,165900,121157960,7010,7010,7010,7010,0
|
|
20240604,165800,121157960,7010,7010,7010,7010,0
|
|
20240604,165700,121157960,7010,7010,7010,7010,0
|
|
20240604,165600,121157960,7010,7010,7010,7010,684
|
|
20240604,165500,121157960,7010,7010,7010,7010,0
|
|
20240604,165400,121157960,7010,7010,7010,7010,0
|
|
20240604,165300,121157960,7010,7010,7010,7010,0
|
|
20240604,165200,121157960,7010,7010,7010,7010,0
|
|
20240604,165100,121157960,7010,7010,7010,7010,0
|
|
20240604,165000,121157960,7010,7010,7010,7010,0
|
|
20240604,164900,121157960,7010,7010,7010,7010,0
|
|
20240604,164800,121157960,7010,7010,7010,7010,0
|
|
20240604,164700,121157960,7010,7010,7010,7010,0
|
|
20240604,164600,121157960,7010,7010,7010,7010,0
|
|
20240604,164500,121157960,7010,7010,7010,7010,0
|
|
20240604,164400,121157960,7010,7010,7010,7010,0
|
|
20240604,164300,121157960,7010,7010,7010,7010,0
|
|
20240604,164200,121157960,7010,7010,7010,7010,0
|
|
20240604,164100,121157960,7010,7010,7010,7010,0
|
|
20240604,164000,121157960,7010,7010,7010,7010,0
|
|
20240604,163900,121157960,7010,7010,7010,7010,0
|
|
20240604,163800,121157960,7010,7010,7010,7010,0
|
|
20240604,163700,121157960,7010,7010,7010,7010,0
|
|
20240604,163600,121157960,7010,7010,7010,7010,0
|
|
20240604,163500,121157960,7010,7010,7010,7010,0
|
|
20240604,163400,121157960,7010,7010,7010,7010,0
|
|
20240604,163300,121157960,7010,7010,7010,7010,0
|
|
20240604,163200,121157960,7010,7010,7010,7010,0
|
|
20240604,163100,121157960,7010,7010,7010,7010,0
|
|
20240604,163000,121157960,7010,7010,7010,7010,0
|
|
20240604,162900,121157960,7010,7010,7010,7010,0
|
|
20240604,162800,121157960,7010,7010,7010,7010,0
|
|
20240604,162700,121157960,7010,7010,7010,7010,0
|
|
20240604,162600,121157960,7010,7010,7010,7010,684
|
|
20240604,162500,121157960,7010,7010,7010,7010,0
|
|
20240604,162400,121157960,7010,7010,7010,7010,0
|
|
20240604,162300,121157960,7010,7010,7010,7010,0
|
|
20240604,162200,121157960,7010,7010,7010,7010,0
|
|
20240604,162100,121157960,7010,7010,7010,7010,0
|
|
20240604,162000,121157960,7010,7010,7010,7010,0
|
|
20240604,161900,121157960,7010,7010,7010,7010,0
|
|
20240604,161800,121157960,7010,7010,7010,7010,0
|
|
20240604,161700,121157960,7010,7010,7010,7010,0
|
|
20240604,161600,121157960,7010,7010,7010,7010,0
|
|
20240604,161500,121157960,7010,7010,7010,7010,0
|
|
20240604,161400,121157960,7010,7010,7010,7010,0
|
|
20240604,161300,121157960,7010,7010,7010,7010,0
|
|
20240604,161200,121157960,7010,7010,7010,7010,0
|
|
20240604,161100,121157960,7010,7010,7010,7010,0
|
|
20240604,161000,121157960,7010,7010,7010,7010,0
|
|
20240604,160900,121157960,7010,7010,7010,7010,0
|
|
20240604,160800,121157960,7010,7010,7010,7010,0
|
|
20240604,160700,121157960,7010,7010,7010,7010,0
|
|
20240604,160600,121157960,7010,7010,7010,7010,0
|
|
20240604,160500,121157960,7010,7010,7010,7010,0
|
|
20240604,160400,121157960,7010,7010,7010,7010,0
|
|
20240604,160300,121157960,7010,7010,7010,7010,0
|
|
20240604,160200,121157960,7010,7010,7010,7010,0
|
|
20240604,160100,121157960,7010,7010,7010,7010,0
|
|
20240604,160000,121157960,7010,7010,7010,7010,0
|
|
20240604,155900,121157960,7010,7010,7010,7010,0
|
|
20240604,155800,121157960,7010,7010,7010,7010,0
|
|
20240604,155700,121157960,7010,7010,7010,7010,0
|
|
20240604,155600,121157960,7010,7010,7010,7010,684
|
|
20240604,155500,121157960,7010,7010,7010,7010,0
|
|
20240604,155400,121157960,7010,7010,7010,7010,0
|
|
20240604,155300,121157960,7010,7010,7010,7010,0
|
|
20240604,155200,121157960,7010,7010,7010,7010,0
|
|
20240604,155100,121157960,7010,7010,7010,7010,0
|
|
20240604,155000,121157960,7010,7010,7010,7010,0
|
|
20240604,154900,121157960,7010,7010,7010,7010,0
|
|
20240604,154800,121157960,7010,7010,7010,7010,0
|
|
20240604,154700,121157960,7010,7010,7010,7010,0
|
|
20240604,154600,121157960,7010,7010,7010,7010,0
|
|
20240604,154500,121157960,7010,7010,7010,7010,0
|
|
20240604,154400,121157960,7010,7010,7010,7010,0
|
|
20240604,154300,121157960,7010,7010,7010,7010,0
|
|
20240604,154200,121157960,7010,7010,7010,7010,0
|
|
20240604,154100,121157960,7010,7010,7010,7010,0
|
|
20240604,154000,121157960,7010,7010,7010,7010,0
|
|
20240604,153900,121157960,7010,7010,7010,7010,0
|
|
20240604,153800,121157960,7010,7010,7010,7010,0
|
|
20240604,153700,121157960,7010,7010,7010,7010,0
|
|
20240604,153600,121157960,7010,7010,7010,7010,0
|
|
20240604,153500,121157960,7010,7010,7010,7010,0
|
|
20240604,153400,121157960,7010,7010,7010,7010,0
|
|
20240604,153300,121157960,7010,7010,7010,7010,0
|
|
20240604,153200,121157960,7010,7010,7010,7010,0
|
|
20240604,153100,121157960,7010,7010,7010,7010,0
|
|
20240604,153000,121157960,7010,7010,7010,7010,684
|
|
20240604,152900,116363120,6940,6940,6940,6940,0
|
|
20240604,152800,116363120,6940,6940,6940,6940,0
|
|
20240604,152700,116363120,6940,6940,6940,6940,0
|
|
20240604,152600,116363120,6940,6940,6940,6940,0
|
|
20240604,152500,116363120,6940,6940,6940,6940,0
|
|
20240604,152400,116363120,6940,6940,6940,6940,0
|
|
20240604,152300,116363120,6940,6940,6940,6940,0
|
|
20240604,152200,116363120,6940,6940,6940,6940,0
|
|
20240604,152100,116363120,6940,6940,6940,6940,0
|
|
20240604,152000,116363120,6940,6940,6940,6940,0
|
|
20240604,151900,116363120,6940,6940,6940,6940,29
|
|
20240604,151800,116161860,7000,7000,7000,7000,0
|
|
20240604,151700,116161860,7000,7000,7000,7000,0
|
|
20240604,151600,116161860,7000,7000,7000,7000,0
|
|
20240604,151500,116161860,7000,6960,7000,6940,200
|
|
20240604,151400,114772860,7000,7000,7000,7000,1
|
|
20240604,151300,114765860,6950,6950,6950,6950,0
|
|
20240604,151200,114765860,6950,6950,7010,6950,32
|
|
20240604,151100,114543400,6950,6960,6960,6950,28
|
|
20240604,151000,114348760,7010,7010,7010,7010,0
|
|
20240604,150900,114348760,7010,7010,7010,7010,0
|
|
20240604,150800,114348760,7010,7010,7010,7010,0
|
|
20240604,150700,114348760,7010,7010,7010,7010,0
|
|
20240604,150600,114348760,7010,7010,7010,7010,0
|
|
20240604,150500,114348760,7010,7000,7010,7000,10
|
|
20240604,150400,114278700,7000,7000,7000,7000,20
|
|
20240604,150300,114138700,7000,7000,7000,7000,0
|
|
20240604,150200,114138700,7000,7000,7000,7000,0
|
|
20240604,150100,114138700,7000,7000,7000,7000,51
|
|
20240604,150000,113781700,6960,6960,6960,6960,23
|
|
20240604,145900,113621620,7000,7000,7000,7000,0
|
|
20240604,145800,113621620,7000,7000,7000,7000,0
|
|
20240604,145700,113621620,7000,7000,7000,7000,0
|
|
20240604,145600,113621620,7000,7000,7000,7000,1
|
|
20240604,145500,113614620,6990,6990,6990,6990,0
|
|
20240604,145400,113614620,6990,6990,6990,6990,0
|
|
20240604,145300,113614620,6990,6990,6990,6990,0
|
|
20240604,145200,113614620,6990,6990,6990,6990,1
|
|
20240604,145100,113607630,6960,6960,6960,6960,0
|
|
20240604,145000,113607630,6960,6960,6960,6960,16
|
|
20240604,144900,113496270,6990,6990,6990,6990,1
|
|
20240604,144800,113489280,6960,6960,6960,6960,0
|
|
20240604,144700,113489280,6960,6960,6960,6960,0
|
|
20240604,144600,113489280,6960,6960,6960,6960,16
|
|
20240604,144500,113377920,6990,6990,6990,6990,10
|
|
20240604,144400,113308020,7000,7000,7000,7000,0
|
|
20240604,144300,113308020,7000,7000,7000,7000,0
|
|
20240604,144200,113308020,7000,7000,7000,7000,1
|
|
20240604,144100,113301020,6960,6970,7000,6960,1455
|
|
20240604,144000,103164280,6970,7000,7000,6970,76
|
|
20240604,143900,102633660,6980,6980,6980,6980,2
|
|
20240604,143800,102619700,6970,6970,6970,6970,195
|
|
20240604,143700,101260550,7020,7020,7020,7020,0
|
|
20240604,143600,101260550,7020,7020,7020,7020,0
|
|
20240604,143500,101260550,7020,7020,7020,7020,0
|
|
20240604,143400,101260550,7020,7020,7020,7020,0
|
|
20240604,143300,101260550,7020,7020,7020,7020,0
|
|
20240604,143200,101260550,7020,7020,7020,7020,1
|
|
20240604,143100,101253530,6970,6970,6970,6970,134
|
|
20240604,143000,100319550,7030,6980,7030,6980,3
|
|
20240604,142900,100298550,6970,6970,6970,6970,0
|
|
20240604,142800,100298550,6970,6970,6970,6970,0
|
|
20240604,142700,100298550,6970,6980,6980,6970,355
|
|
20240604,142600,97823350,6990,6990,6990,6990,0
|
|
20240604,142500,97823350,6990,6990,6990,6990,0
|
|
20240604,142400,97823350,6990,6990,6990,6990,0
|
|
20240604,142300,97823350,6990,6990,6990,6990,0
|
|
20240604,142200,97823350,6990,6990,6990,6990,0
|
|
20240604,142100,97823350,6990,6990,6990,6990,0
|
|
20240604,142000,97823350,6990,6990,6990,6990,144
|
|
20240604,141900,96816790,7000,7010,7010,7000,179
|
|
20240604,141800,95563780,7020,7020,7020,7020,0
|
|
20240604,141700,95563780,7020,7020,7020,7020,0
|
|
20240604,141600,95563780,7020,7020,7020,7020,1
|
|
20240604,141500,95556760,7000,7000,7000,7000,32
|
|
20240604,141400,95332760,6990,6990,6990,6990,212
|
|
20240604,141300,93850880,7000,7000,7000,7000,69
|
|
20240604,141200,93367880,7010,7010,7010,7010,30
|
|
20240604,141100,93157580,7010,7010,7010,7010,0
|
|
20240604,141000,93157580,7010,7010,7010,7010,20
|
|
20240604,140900,93017380,7010,7010,7010,7010,0
|
|
20240604,140800,93017380,7010,7010,7010,7010,12
|
|
20240604,140700,92933260,7010,7010,7010,7010,0
|
|
20240604,140600,92933260,7010,7010,7010,7010,0
|
|
20240604,140500,92933260,7010,7020,7020,7010,4
|
|
20240604,140400,92905200,7030,7030,7030,7030,0
|
|
20240604,140300,92905200,7030,7030,7030,7030,0
|
|
20240604,140200,92905200,7030,7030,7030,7030,0
|
|
20240604,140100,92905200,7030,7030,7030,7030,0
|
|
20240604,140000,92905200,7030,7030,7030,7030,0
|
|
20240604,135900,92905200,7030,7030,7030,7030,0
|
|
20240604,135800,92905200,7030,7030,7030,7030,0
|
|
20240604,135700,92905200,7030,7030,7030,7030,0
|
|
20240604,135600,92905200,7030,7030,7030,7030,0
|
|
20240604,135500,92905200,7030,7030,7030,7030,0
|
|
20240604,135400,92905200,7030,7030,7030,7030,0
|
|
20240604,135300,92905200,7030,7030,7030,7030,0
|
|
20240604,135200,92905200,7030,7030,7030,7030,0
|
|
20240604,135100,92905200,7030,7030,7030,7030,0
|
|
20240604,135000,92905200,7030,7030,7030,7030,0
|
|
20240604,134900,92905200,7030,7030,7030,7030,0
|
|
20240604,134800,92905200,7030,7030,7030,7030,0
|
|
20240604,134700,92905200,7030,7030,7030,7030,12
|
|
20240604,134600,92820840,7030,7030,7030,7030,0
|
|
20240604,134500,92820840,7030,7030,7030,7030,0
|
|
20240604,134400,92820840,7030,7030,7030,7030,0
|
|
20240604,134300,92820840,7030,7030,7030,7030,0
|
|
20240604,134200,92820840,7030,7030,7030,7030,0
|
|
20240604,134100,92820840,7030,7030,7030,7030,0
|
|
20240604,134000,92820840,7030,7030,7030,7030,143
|
|
20240604,133900,91815550,7020,7020,7020,7020,0
|
|
20240604,133800,91815550,7020,7020,7020,7020,0
|
|
20240604,133700,91815550,7020,7020,7020,7020,0
|
|
20240604,133600,91815550,7020,7020,7020,7020,10
|
|
20240604,133500,91745350,7020,7020,7020,7020,0
|
|
20240604,133400,91745350,7020,7020,7020,7020,0
|
|
20240604,133300,91745350,7020,7030,7030,7020,11
|
|
20240604,133200,91668100,7030,7030,7030,7030,1
|
|
20240604,133100,91661070,7030,7030,7030,7030,1
|
|
20240604,133000,91654040,7040,7050,7050,7040,2
|
|
20240604,132900,91639950,7040,7040,7040,7040,1
|
|
20240604,132800,91632910,7050,7030,7050,7030,400
|
|
20240604,132700,88816170,7010,7010,7010,7010,0
|
|
20240604,132600,88816170,7010,7010,7010,7010,0
|
|
20240604,132500,88816170,7010,7010,7010,7010,0
|
|
20240604,132400,88816170,7010,7010,7010,7010,0
|
|
20240604,132300,88816170,7010,7010,7010,7010,0
|
|
20240604,132200,88816170,7010,7010,7010,7010,0
|
|
20240604,132100,88816170,7010,7010,7010,7010,249
|
|
20240604,132000,87070680,7010,7010,7010,7010,0
|
|
20240604,131900,87070680,7010,7010,7010,7010,0
|
|
20240604,131800,87070680,7010,7010,7010,7010,0
|
|
20240604,131700,87070680,7010,7010,7010,7010,0
|
|
20240604,131600,87070680,7010,7010,7010,7010,150
|
|
20240604,131500,86019180,7010,7000,7010,7000,683
|
|
20240604,131400,81232440,7000,7000,7000,7000,0
|
|
20240604,131300,81232440,7000,7000,7000,7000,0
|
|
20240604,131200,81232440,7000,7000,7000,7000,128
|
|
20240604,131100,80336440,7010,7010,7010,7010,0
|
|
20240604,131000,80336440,7010,7010,7010,7010,0
|
|
20240604,130900,80336440,7010,7010,7010,7010,0
|
|
20240604,130800,80336440,7010,7010,7010,7010,0
|
|
20240604,130700,80336440,7010,7010,7010,7010,0
|
|
20240604,130600,80336440,7010,7010,7010,7010,0
|
|
20240604,130500,80336440,7010,7010,7010,7010,0
|
|
20240604,130400,80336440,7010,7010,7010,7010,1
|
|
20240604,130300,80329430,7010,7010,7010,7010,0
|
|
20240604,130200,80329430,7010,7010,7010,7010,0
|
|
20240604,130100,80329430,7010,7010,7010,7010,0
|
|
20240604,130000,80329430,7010,7000,7010,7000,17
|
|
20240604,125900,80210410,7010,7010,7010,7010,0
|
|
20240604,125800,80210410,7010,7010,7010,7010,0
|
|
20240604,125700,80210410,7010,7010,7010,7010,0
|
|
20240604,125600,80210410,7010,7010,7010,7010,0
|
|
20240604,125500,80210410,7010,7010,7010,7010,1
|
|
20240604,125400,80203400,7000,7000,7000,7000,0
|
|
20240604,125300,80203400,7000,7000,7000,7000,0
|
|
20240604,125200,80203400,7000,7000,7000,7000,7
|
|
20240604,125100,80154400,7010,7010,7010,7010,0
|
|
20240604,125000,80154400,7010,7010,7010,7010,0
|
|
20240604,124900,80154400,7010,7010,7010,7010,0
|
|
20240604,124800,80154400,7010,7010,7010,7010,2
|
|
20240604,124700,80140380,7000,7000,7000,7000,0
|
|
20240604,124600,80140380,7000,7000,7000,7000,0
|
|
20240604,124500,80140380,7000,7000,7000,7000,0
|
|
20240604,124400,80140380,7000,7000,7000,7000,0
|
|
20240604,124300,80140380,7000,7000,7000,7000,0
|
|
20240604,124200,80140380,7000,7000,7000,7000,0
|
|
20240604,124100,80140380,7000,7000,7000,7000,51
|
|
20240604,124000,79783380,7010,7010,7010,7010,0
|
|
20240604,123900,79783380,7010,7010,7010,7010,0
|
|
20240604,123800,79783380,7010,7010,7010,7010,0
|
|
20240604,123700,79783380,7010,7010,7010,7010,0
|
|
20240604,123600,79783380,7010,7010,7010,7010,0
|
|
20240604,123500,79783380,7010,7010,7010,7010,0
|
|
20240604,123400,79783380,7010,7010,7010,7010,0
|
|
20240604,123300,79783380,7010,7010,7010,7010,0
|
|
20240604,123200,79783380,7010,7010,7010,7010,0
|
|
20240604,123100,79783380,7010,7010,7010,7010,0
|
|
20240604,123000,79783380,7010,7010,7010,7010,1
|
|
20240604,122900,79776370,7000,7000,7000,7000,0
|
|
20240604,122800,79776370,7000,7000,7000,7000,0
|
|
20240604,122700,79776370,7000,7000,7000,7000,6
|
|
20240604,122600,79734370,7000,7000,7000,7000,94
|
|
20240604,122500,79076370,7000,7000,7000,7000,0
|
|
20240604,122400,79076370,7000,7000,7000,7000,0
|
|
20240604,122300,79076370,7000,7010,7010,7000,3
|
|
20240604,122200,79055360,7000,7000,7000,7000,0
|
|
20240604,122100,79055360,7000,7000,7000,7000,1
|
|
20240604,122000,79048360,7000,7000,7000,7000,0
|
|
20240604,121900,79048360,7000,7000,7000,7000,0
|
|
20240604,121800,79048360,7000,7000,7000,7000,0
|
|
20240604,121700,79048360,7000,7000,7000,7000,0
|
|
20240604,121600,79048360,7000,7000,7000,7000,0
|
|
20240604,121500,79048360,7000,7000,7000,7000,0
|
|
20240604,121400,79048360,7000,7000,7000,7000,2
|
|
20240604,121300,79034360,7010,7010,7010,7010,0
|
|
20240604,121200,79034360,7010,7010,7010,7010,0
|
|
20240604,121100,79034360,7010,7010,7010,7010,0
|
|
20240604,121000,79034360,7010,7010,7010,7010,0
|
|
20240604,120900,79034360,7010,7010,7010,7010,10
|
|
20240604,120800,78964260,7010,7010,7010,7010,1
|
|
20240604,120700,78957250,7000,7000,7000,7000,9
|
|
20240604,120600,78894250,7010,7010,7010,7010,0
|
|
20240604,120500,78894250,7010,7010,7010,7010,0
|
|
20240604,120400,78894250,7010,7010,7010,7010,0
|
|
20240604,120300,78894250,7010,7010,7010,7010,0
|
|
20240604,120200,78894250,7010,7010,7010,7010,0
|
|
20240604,120100,78894250,7010,7010,7010,7010,0
|
|
20240604,120000,78894250,7010,7010,7010,7010,0
|
|
20240604,115900,78894250,7010,7010,7010,7010,5
|
|
20240604,115800,78859200,7010,7010,7010,7010,0
|
|
20240604,115700,78859200,7010,7010,7010,7010,0
|
|
20240604,115600,78859200,7010,7010,7010,7010,0
|
|
20240604,115500,78859200,7010,7010,7010,7010,50
|
|
20240604,115400,78508700,7010,7010,7010,7010,0
|
|
20240604,115300,78508700,7010,7010,7010,7010,0
|
|
20240604,115200,78508700,7010,6990,7010,6990,560
|
|
20240604,115100,74594280,6990,6990,6990,6990,4
|
|
20240604,115000,74566320,7000,7000,7000,7000,0
|
|
20240604,114900,74566320,7000,7000,7000,7000,0
|
|
20240604,114800,74566320,7000,7000,7000,7000,0
|
|
20240604,114700,74566320,7000,7000,7000,7000,0
|
|
20240604,114600,74566320,7000,7000,7000,7000,0
|
|
20240604,114500,74566320,7000,7000,7000,7000,0
|
|
20240604,114400,74566320,7000,7000,7000,7000,0
|
|
20240604,114300,74566320,7000,7000,7000,7000,19
|
|
20240604,114200,74433320,7000,7000,7000,7000,0
|
|
20240604,114100,74433320,7000,7000,7000,7000,12
|
|
20240604,114000,74349320,7000,7000,7000,7000,0
|
|
20240604,113900,74349320,7000,7010,7010,7000,91
|
|
20240604,113800,73711910,7020,7020,7020,7020,0
|
|
20240604,113700,73711910,7020,7020,7020,7020,0
|
|
20240604,113600,73711910,7020,7020,7020,7020,0
|
|
20240604,113500,73711910,7020,7020,7020,7020,0
|
|
20240604,113400,73711910,7020,7020,7020,7020,0
|
|
20240604,113300,73711910,7020,7020,7020,7020,0
|
|
20240604,113200,73711910,7020,7020,7020,7020,0
|
|
20240604,113100,73711910,7020,7020,7020,7020,0
|
|
20240604,113000,73711910,7020,7020,7020,7020,0
|
|
20240604,112900,73711910,7020,7020,7020,7020,0
|
|
20240604,112800,73711910,7020,7020,7020,7020,0
|
|
20240604,112700,73711910,7020,7020,7020,7020,0
|
|
20240604,112600,73711910,7020,7020,7020,7020,0
|
|
20240604,112500,73711910,7020,7020,7020,7020,39
|
|
20240604,112400,73438130,7020,7020,7020,7020,0
|
|
20240604,112300,73438130,7020,7020,7020,7020,0
|
|
20240604,112200,73438130,7020,7020,7020,7020,0
|
|
20240604,112100,73438130,7020,7020,7020,7020,2
|
|
20240604,112000,73424090,7020,7020,7020,7020,0
|
|
20240604,111900,73424090,7020,7020,7020,7020,1
|
|
20240604,111800,73417070,7010,7010,7010,7010,0
|
|
20240604,111700,73417070,7010,7010,7010,7010,0
|
|
20240604,111600,73417070,7010,7010,7010,7010,0
|
|
20240604,111500,73417070,7010,7010,7010,7010,0
|
|
20240604,111400,73417070,7010,7010,7010,7010,100
|
|
20240604,111300,72716070,7010,7010,7010,7010,2
|
|
20240604,111200,72702050,7020,7020,7020,7020,0
|
|
20240604,111100,72702050,7020,7020,7020,7020,0
|
|
20240604,111000,72702050,7020,7020,7020,7020,0
|
|
20240604,110900,72702050,7020,7020,7020,7020,0
|
|
20240604,110800,72702050,7020,7020,7020,7020,0
|
|
20240604,110700,72702050,7020,7020,7020,7020,0
|
|
20240604,110600,72702050,7020,7020,7020,7020,0
|
|
20240604,110500,72702050,7020,7020,7020,7020,0
|
|
20240604,110400,72702050,7020,7020,7020,7020,9
|
|
20240604,110300,72638870,7020,7020,7020,7020,0
|
|
20240604,110200,72638870,7020,7020,7020,7020,1
|
|
20240604,110100,72631850,7020,7020,7020,7020,0
|
|
20240604,110000,72631850,7020,7020,7020,7020,0
|
|
20240604,105900,72631850,7020,7020,7020,7020,0
|
|
20240604,105800,72631850,7020,7020,7020,7020,0
|
|
20240604,105700,72631850,7020,7020,7020,7020,0
|
|
20240604,105600,72631850,7020,7020,7020,7020,0
|
|
20240604,105500,72631850,7020,7020,7020,7020,0
|
|
20240604,105400,72631850,7020,7020,7020,7020,0
|
|
20240604,105300,72631850,7020,7020,7020,7020,0
|
|
20240604,105200,72631850,7020,7020,7020,7020,0
|
|
20240604,105100,72631850,7020,7020,7020,7020,0
|
|
20240604,105000,72631850,7020,7020,7020,7020,0
|
|
20240604,104900,72631850,7020,7020,7020,7020,65
|
|
20240604,104800,72175550,7020,7020,7020,7020,0
|
|
20240604,104700,72175550,7020,7020,7020,7020,0
|
|
20240604,104600,72175550,7020,7020,7020,7020,0
|
|
20240604,104500,72175550,7020,7020,7020,7020,0
|
|
20240604,104400,72175550,7020,7020,7020,7020,0
|
|
20240604,104300,72175550,7020,7020,7020,7020,0
|
|
20240604,104200,72175550,7020,7040,7040,7020,64
|
|
20240604,104100,71725010,7040,7040,7040,7040,0
|
|
20240604,104000,71725010,7040,7040,7040,7040,0
|
|
20240604,103900,71725010,7040,7040,7040,7040,0
|
|
20240604,103800,71725010,7040,7040,7040,7040,56
|
|
20240604,103700,71330770,7040,7040,7040,7040,20
|
|
20240604,103600,71189970,7040,7040,7040,7040,140
|
|
20240604,103500,70204370,7030,7030,7030,7030,3
|
|
20240604,103400,70183280,7030,7030,7030,7030,20
|
|
20240604,103300,70042680,7030,7030,7030,7030,1
|
|
20240604,103200,70035650,7020,7020,7020,7020,5
|
|
20240604,103100,70000550,7030,7030,7030,7030,0
|
|
20240604,103000,70000550,7030,7020,7030,7020,96
|
|
20240604,102900,69326330,7020,7020,7020,7020,0
|
|
20240604,102800,69326330,7020,7020,7020,7020,0
|
|
20240604,102700,69326330,7020,7020,7020,7020,0
|
|
20240604,102600,69326330,7020,7020,7020,7020,1
|
|
20240604,102500,69319310,6990,7000,7000,6990,19
|
|
20240604,102400,69186490,7010,7010,7010,7010,0
|
|
20240604,102300,69186490,7010,7010,7010,7010,0
|
|
20240604,102200,69186490,7010,7010,7010,7010,1
|
|
20240604,102100,69179480,6970,6970,6970,6970,0
|
|
20240604,102000,69179480,6970,6970,6970,6970,0
|
|
20240604,101900,69179480,6970,6970,6970,6970,0
|
|
20240604,101800,69179480,6970,6970,6970,6970,0
|
|
20240604,101700,69179480,6970,7000,7000,6970,1000
|
|
20240604,101600,62198650,7000,7000,7000,7000,0
|
|
20240604,101500,62198650,7000,7000,7000,7000,0
|
|
20240604,101400,62198650,7000,7000,7000,7000,0
|
|
20240604,101300,62198650,7000,7000,7000,7000,0
|
|
20240604,101200,62198650,7000,7000,7000,7000,140
|
|
20240604,101100,61218650,7000,7000,7000,7000,162
|
|
20240604,101000,60084650,7000,7000,7000,7000,0
|
|
20240604,100900,60084650,7000,7000,7000,7000,0
|
|
20240604,100800,60084650,7000,7000,7000,7000,0
|
|
20240604,100700,60084650,7000,6970,7000,6970,3
|
|
20240604,100600,60063710,7000,7000,7000,7000,1
|
|
20240604,100500,60056710,6960,6960,6960,6960,0
|
|
20240604,100400,60056710,6960,6960,6960,6960,1
|
|
20240604,100300,60049750,7000,7000,7000,7000,0
|
|
20240604,100200,60049750,7000,7000,7000,7000,0
|
|
20240604,100100,60049750,7000,7000,7000,7000,0
|
|
20240604,100000,60049750,7000,7000,7000,7000,0
|
|
20240604,095900,60049750,7000,7000,7000,7000,1
|
|
20240604,095800,60042750,7000,7000,7000,7000,3
|
|
20240604,095700,60021750,6980,6980,6980,6980,0
|
|
20240604,095600,60021750,6980,6960,6980,6960,2241
|
|
20240604,095500,44389890,6960,6960,6960,6960,0
|
|
20240604,095400,44389890,6960,6960,6960,6960,0
|
|
20240604,095300,44389890,6960,6950,6960,6950,5
|
|
20240604,095200,44355130,6950,6950,6950,6950,0
|
|
20240604,095100,44355130,6950,6950,6950,6950,0
|
|
20240604,095000,44355130,6950,6950,6950,6950,10
|
|
20240604,094900,44285630,6950,6950,6950,6950,0
|
|
20240604,094800,44285630,6950,6950,6950,6950,3
|
|
20240604,094700,44264780,6960,6960,6960,6960,20
|
|
20240604,094600,44125580,6960,6960,6960,6960,50
|
|
20240604,094500,43777580,6950,6950,6950,6950,0
|
|
20240604,094400,43777580,6950,6950,6950,6950,30
|
|
20240604,094300,43569080,6960,6960,6960,6960,0
|
|
20240604,094200,43569080,6960,6960,6960,6960,0
|
|
20240604,094100,43569080,6960,6960,6960,6960,10
|
|
20240604,094000,43499480,6920,6920,6920,6920,0
|
|
20240604,093900,43499480,6920,6930,6930,6920,78
|
|
20240604,093800,42959370,6930,6930,6930,6930,6
|
|
20240604,093700,42917790,6960,6960,6960,6960,0
|
|
20240604,093600,42917790,6960,6960,6960,6960,0
|
|
20240604,093500,42917790,6960,6960,6960,6960,10
|
|
20240604,093400,42848190,6960,6960,6960,6960,0
|
|
20240604,093300,42848190,6960,6960,6960,6960,20
|
|
20240604,093200,42708990,6920,6920,6920,6920,0
|
|
20240604,093100,42708990,6920,6930,6930,6920,65
|
|
20240604,093000,42258930,6960,6960,6960,6960,0
|
|
20240604,092900,42258930,6960,6960,6960,6960,0
|
|
20240604,092800,42258930,6960,6960,6960,6960,1
|
|
20240604,092700,42251970,6920,6920,6920,6920,1
|
|
20240604,092600,42245050,6930,6930,6930,6930,0
|
|
20240604,092500,42245050,6930,6930,6930,6930,0
|
|
20240604,092400,42245050,6930,6930,6930,6930,0
|
|
20240604,092300,42245050,6930,6930,6930,6930,162
|
|
20240604,092200,41122390,6910,6910,6910,6910,0
|
|
20240604,092100,41122390,6910,6910,6910,6910,0
|
|
20240604,092000,41122390,6910,6910,6910,6910,4
|
|
20240604,091900,41094750,6930,6930,6930,6930,13
|
|
20240604,091800,41004660,6930,6930,6930,6930,76
|
|
20240604,091700,40477980,6900,6960,6980,6900,3839
|
|
20240604,091600,13970070,6970,6970,6970,6970,19
|
|
20240604,091500,13837640,6980,6980,6980,6980,0
|
|
20240604,091400,13837640,6980,6980,6980,6980,0
|
|
20240604,091300,13837640,6980,6980,6980,6980,120
|
|
20240604,091200,13000040,6960,6960,6960,6960,19
|
|
20240604,091100,12867800,6960,6980,6980,6960,20
|
|
20240604,091000,12728400,6980,6980,6980,6980,0
|
|
20240604,090900,12728400,6980,6980,6980,6980,0
|
|
20240604,090800,12728400,6980,6980,6980,6980,0
|
|
20240604,090700,12728400,6980,6980,6990,6980,71
|
|
20240604,090600,12232400,6960,6960,6960,6960,0
|
|
20240604,090500,12232400,6960,6970,6970,6960,107
|
|
20240604,090400,11487610,6970,6970,6970,6970,3
|
|
20240604,090300,11466700,7030,7030,7030,7030,0
|
|
20240604,090200,11466700,7030,7010,7030,6920,1625
|
|
20240604,090100,182260,7010,7010,7010,7010,0
|
|
20240604,090000,182260,7010,7010,7010,7010,26
|