757 lines
36 KiB
CSV
757 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,213400,313107210,4035,4035,4035,4035,106
|
|
20240604,213300,313107210,4035,4035,4035,4035,0
|
|
20240604,213200,313107210,4035,4035,4035,4035,0
|
|
20240604,213100,313107210,4035,4035,4035,4035,0
|
|
20240604,213000,313107210,4035,4035,4035,4035,0
|
|
20240604,212900,313107210,4035,4035,4035,4035,0
|
|
20240604,212800,313107210,4035,4035,4035,4035,0
|
|
20240604,212700,313107210,4035,4035,4035,4035,0
|
|
20240604,212600,313107210,4035,4035,4035,4035,0
|
|
20240604,212500,313107210,4035,4035,4035,4035,0
|
|
20240604,212400,313107210,4035,4035,4035,4035,0
|
|
20240604,212300,313107210,4035,4035,4035,4035,0
|
|
20240604,212200,313107210,4035,4035,4035,4035,0
|
|
20240604,212100,313107210,4035,4035,4035,4035,0
|
|
20240604,212000,313107210,4035,4035,4035,4035,0
|
|
20240604,211900,313107210,4035,4035,4035,4035,0
|
|
20240604,211800,313107210,4035,4035,4035,4035,0
|
|
20240604,211700,313107210,4035,4035,4035,4035,0
|
|
20240604,211600,313107210,4035,4035,4035,4035,0
|
|
20240604,211500,313107210,4035,4035,4035,4035,0
|
|
20240604,211400,313107210,4035,4035,4035,4035,0
|
|
20240604,211300,313107210,4035,4035,4035,4035,0
|
|
20240604,211200,313107210,4035,4035,4035,4035,0
|
|
20240604,211100,313107210,4035,4035,4035,4035,0
|
|
20240604,211000,313107210,4035,4035,4035,4035,0
|
|
20240604,210900,313107210,4035,4035,4035,4035,0
|
|
20240604,210800,313107210,4035,4035,4035,4035,0
|
|
20240604,210700,313107210,4035,4035,4035,4035,0
|
|
20240604,210600,313107210,4035,4035,4035,4035,0
|
|
20240604,210500,313107210,4035,4035,4035,4035,0
|
|
20240604,210400,313107210,4035,4035,4035,4035,106
|
|
20240604,210300,313107210,4035,4035,4035,4035,0
|
|
20240604,210200,313107210,4035,4035,4035,4035,0
|
|
20240604,210100,313107210,4035,4035,4035,4035,0
|
|
20240604,210000,313107210,4035,4035,4035,4035,0
|
|
20240604,205900,313107210,4035,4035,4035,4035,0
|
|
20240604,205800,313107210,4035,4035,4035,4035,0
|
|
20240604,205700,313107210,4035,4035,4035,4035,0
|
|
20240604,205600,313107210,4035,4035,4035,4035,0
|
|
20240604,205500,313107210,4035,4035,4035,4035,0
|
|
20240604,205400,313107210,4035,4035,4035,4035,0
|
|
20240604,205300,313107210,4035,4035,4035,4035,0
|
|
20240604,205200,313107210,4035,4035,4035,4035,0
|
|
20240604,205100,313107210,4035,4035,4035,4035,0
|
|
20240604,205000,313107210,4035,4035,4035,4035,0
|
|
20240604,204900,313107210,4035,4035,4035,4035,0
|
|
20240604,204800,313107210,4035,4035,4035,4035,0
|
|
20240604,204700,313107210,4035,4035,4035,4035,0
|
|
20240604,204600,313107210,4035,4035,4035,4035,0
|
|
20240604,204500,313107210,4035,4035,4035,4035,0
|
|
20240604,204400,313107210,4035,4035,4035,4035,0
|
|
20240604,204300,313107210,4035,4035,4035,4035,0
|
|
20240604,204200,313107210,4035,4035,4035,4035,0
|
|
20240604,204100,313107210,4035,4035,4035,4035,0
|
|
20240604,204000,313107210,4035,4035,4035,4035,0
|
|
20240604,203900,313107210,4035,4035,4035,4035,0
|
|
20240604,203800,313107210,4035,4035,4035,4035,0
|
|
20240604,203700,313107210,4035,4035,4035,4035,0
|
|
20240604,203600,313107210,4035,4035,4035,4035,0
|
|
20240604,203500,313107210,4035,4035,4035,4035,0
|
|
20240604,203400,313107210,4035,4035,4035,4035,106
|
|
20240604,203300,313107210,4035,4035,4035,4035,0
|
|
20240604,203200,313107210,4035,4035,4035,4035,0
|
|
20240604,203100,313107210,4035,4035,4035,4035,0
|
|
20240604,203000,313107210,4035,4035,4035,4035,0
|
|
20240604,202900,313107210,4035,4035,4035,4035,0
|
|
20240604,202800,313107210,4035,4035,4035,4035,0
|
|
20240604,202700,313107210,4035,4035,4035,4035,0
|
|
20240604,202600,313107210,4035,4035,4035,4035,0
|
|
20240604,202500,313107210,4035,4035,4035,4035,0
|
|
20240604,202400,313107210,4035,4035,4035,4035,0
|
|
20240604,202300,313107210,4035,4035,4035,4035,0
|
|
20240604,202200,313107210,4035,4035,4035,4035,0
|
|
20240604,202100,313107210,4035,4035,4035,4035,0
|
|
20240604,202000,313107210,4035,4035,4035,4035,0
|
|
20240604,201900,313107210,4035,4035,4035,4035,0
|
|
20240604,201800,313107210,4035,4035,4035,4035,0
|
|
20240604,201700,313107210,4035,4035,4035,4035,0
|
|
20240604,201600,313107210,4035,4035,4035,4035,0
|
|
20240604,201500,313107210,4035,4035,4035,4035,0
|
|
20240604,201400,313107210,4035,4035,4035,4035,0
|
|
20240604,201300,313107210,4035,4035,4035,4035,0
|
|
20240604,201200,313107210,4035,4035,4035,4035,0
|
|
20240604,201100,313107210,4035,4035,4035,4035,0
|
|
20240604,201000,313107210,4035,4035,4035,4035,0
|
|
20240604,200900,313107210,4035,4035,4035,4035,0
|
|
20240604,200800,313107210,4035,4035,4035,4035,0
|
|
20240604,200700,313107210,4035,4035,4035,4035,0
|
|
20240604,200600,313107210,4035,4035,4035,4035,0
|
|
20240604,200500,313107210,4035,4035,4035,4035,0
|
|
20240604,200400,313107210,4035,4035,4035,4035,106
|
|
20240604,200300,313107210,4035,4035,4035,4035,0
|
|
20240604,200200,313107210,4035,4035,4035,4035,0
|
|
20240604,200100,313107210,4035,4035,4035,4035,0
|
|
20240604,200000,313107210,4035,4035,4035,4035,0
|
|
20240604,195900,313107210,4035,4035,4035,4035,0
|
|
20240604,195800,313107210,4035,4035,4035,4035,0
|
|
20240604,195700,313107210,4035,4035,4035,4035,0
|
|
20240604,195600,313107210,4035,4035,4035,4035,0
|
|
20240604,195500,313107210,4035,4035,4035,4035,0
|
|
20240604,195400,313107210,4035,4035,4035,4035,0
|
|
20240604,195300,313107210,4035,4035,4035,4035,0
|
|
20240604,195200,313107210,4035,4035,4035,4035,0
|
|
20240604,195100,313107210,4035,4035,4035,4035,0
|
|
20240604,195000,313107210,4035,4035,4035,4035,0
|
|
20240604,194900,313107210,4035,4035,4035,4035,0
|
|
20240604,194800,313107210,4035,4035,4035,4035,0
|
|
20240604,194700,313107210,4035,4035,4035,4035,0
|
|
20240604,194600,313107210,4035,4035,4035,4035,0
|
|
20240604,194500,313107210,4035,4035,4035,4035,0
|
|
20240604,194400,313107210,4035,4035,4035,4035,0
|
|
20240604,194300,313107210,4035,4035,4035,4035,0
|
|
20240604,194200,313107210,4035,4035,4035,4035,0
|
|
20240604,194100,313107210,4035,4035,4035,4035,0
|
|
20240604,194000,313107210,4035,4035,4035,4035,0
|
|
20240604,193900,313107210,4035,4035,4035,4035,0
|
|
20240604,193800,313107210,4035,4035,4035,4035,0
|
|
20240604,193700,313107210,4035,4035,4035,4035,0
|
|
20240604,193600,313107210,4035,4035,4035,4035,0
|
|
20240604,193500,313107210,4035,4035,4035,4035,0
|
|
20240604,193400,313107210,4035,4035,4035,4035,106
|
|
20240604,193300,313107210,4035,4035,4035,4035,0
|
|
20240604,193200,313107210,4035,4035,4035,4035,0
|
|
20240604,193100,313107210,4035,4035,4035,4035,0
|
|
20240604,193000,313107210,4035,4035,4035,4035,0
|
|
20240604,192900,313107210,4035,4035,4035,4035,0
|
|
20240604,192800,313107210,4035,4035,4035,4035,0
|
|
20240604,192700,313107210,4035,4035,4035,4035,0
|
|
20240604,192600,313107210,4035,4035,4035,4035,0
|
|
20240604,192500,313107210,4035,4035,4035,4035,0
|
|
20240604,192400,313107210,4035,4035,4035,4035,0
|
|
20240604,192300,313107210,4035,4035,4035,4035,0
|
|
20240604,192200,313107210,4035,4035,4035,4035,0
|
|
20240604,192100,313107210,4035,4035,4035,4035,0
|
|
20240604,192000,313107210,4035,4035,4035,4035,0
|
|
20240604,191900,313107210,4035,4035,4035,4035,0
|
|
20240604,191800,313107210,4035,4035,4035,4035,0
|
|
20240604,191700,313107210,4035,4035,4035,4035,0
|
|
20240604,191600,313107210,4035,4035,4035,4035,0
|
|
20240604,191500,313107210,4035,4035,4035,4035,0
|
|
20240604,191400,313107210,4035,4035,4035,4035,0
|
|
20240604,191300,313107210,4035,4035,4035,4035,0
|
|
20240604,191200,313107210,4035,4035,4035,4035,0
|
|
20240604,191100,313107210,4035,4035,4035,4035,0
|
|
20240604,191000,313107210,4035,4035,4035,4035,0
|
|
20240604,190900,313107210,4035,4035,4035,4035,0
|
|
20240604,190800,313107210,4035,4035,4035,4035,0
|
|
20240604,190700,313107210,4035,4035,4035,4035,0
|
|
20240604,190600,313107210,4035,4035,4035,4035,0
|
|
20240604,190500,313107210,4035,4035,4035,4035,0
|
|
20240604,190400,313107210,4035,4035,4035,4035,106
|
|
20240604,190300,313107210,4035,4035,4035,4035,0
|
|
20240604,190200,313107210,4035,4035,4035,4035,0
|
|
20240604,190100,313107210,4035,4035,4035,4035,0
|
|
20240604,190000,313107210,4035,4035,4035,4035,0
|
|
20240604,185900,313107210,4035,4035,4035,4035,0
|
|
20240604,185800,313107210,4035,4035,4035,4035,0
|
|
20240604,185700,313107210,4035,4035,4035,4035,0
|
|
20240604,185600,313107210,4035,4035,4035,4035,0
|
|
20240604,185500,313107210,4035,4035,4035,4035,0
|
|
20240604,185400,313107210,4035,4035,4035,4035,0
|
|
20240604,185300,313107210,4035,4035,4035,4035,0
|
|
20240604,185200,313107210,4035,4035,4035,4035,0
|
|
20240604,185100,313107210,4035,4035,4035,4035,0
|
|
20240604,185000,313107210,4035,4035,4035,4035,0
|
|
20240604,184900,313107210,4035,4035,4035,4035,0
|
|
20240604,184800,313107210,4035,4035,4035,4035,0
|
|
20240604,184700,313107210,4035,4035,4035,4035,0
|
|
20240604,184600,313107210,4035,4035,4035,4035,0
|
|
20240604,184500,313107210,4035,4035,4035,4035,0
|
|
20240604,184400,313107210,4035,4035,4035,4035,0
|
|
20240604,184300,313107210,4035,4035,4035,4035,0
|
|
20240604,184200,313107210,4035,4035,4035,4035,0
|
|
20240604,184100,313107210,4035,4035,4035,4035,0
|
|
20240604,184000,313107210,4035,4035,4035,4035,0
|
|
20240604,183900,313107210,4035,4035,4035,4035,0
|
|
20240604,183800,313107210,4035,4035,4035,4035,0
|
|
20240604,183700,313107210,4035,4035,4035,4035,0
|
|
20240604,183600,313107210,4035,4035,4035,4035,0
|
|
20240604,183500,313107210,4035,4035,4035,4035,0
|
|
20240604,183400,313107210,4035,4035,4035,4035,106
|
|
20240604,183300,313107210,4035,4035,4035,4035,0
|
|
20240604,183200,313107210,4035,4035,4035,4035,0
|
|
20240604,183100,313107210,4035,4035,4035,4035,0
|
|
20240604,183000,313107210,4035,4035,4035,4035,0
|
|
20240604,182900,313107210,4035,4035,4035,4035,0
|
|
20240604,182800,313107210,4035,4035,4035,4035,0
|
|
20240604,182700,313107210,4035,4035,4035,4035,0
|
|
20240604,182600,313107210,4035,4035,4035,4035,0
|
|
20240604,182500,313107210,4035,4035,4035,4035,0
|
|
20240604,182400,313107210,4035,4035,4035,4035,0
|
|
20240604,182300,313107210,4035,4035,4035,4035,0
|
|
20240604,182200,313107210,4035,4035,4035,4035,0
|
|
20240604,182100,313107210,4035,4035,4035,4035,0
|
|
20240604,182000,313107210,4035,4035,4035,4035,0
|
|
20240604,181900,313107210,4035,4035,4035,4035,0
|
|
20240604,181800,313107210,4035,4035,4035,4035,0
|
|
20240604,181700,313107210,4035,4035,4035,4035,0
|
|
20240604,181600,313107210,4035,4035,4035,4035,0
|
|
20240604,181500,313107210,4035,4035,4035,4035,0
|
|
20240604,181400,313107210,4035,4035,4035,4035,0
|
|
20240604,181300,313107210,4035,4035,4035,4035,0
|
|
20240604,181200,313107210,4035,4035,4035,4035,0
|
|
20240604,181100,313107210,4035,4035,4035,4035,0
|
|
20240604,181000,313107210,4035,4035,4035,4035,0
|
|
20240604,180900,313107210,4035,4035,4035,4035,0
|
|
20240604,180800,313107210,4035,4035,4035,4035,0
|
|
20240604,180700,313107210,4035,4035,4035,4035,0
|
|
20240604,180600,313107210,4035,4035,4035,4035,0
|
|
20240604,180500,313107210,4035,4035,4035,4035,0
|
|
20240604,180400,313107210,4035,4035,4035,4035,106
|
|
20240604,180300,313107210,4035,4035,4035,4035,0
|
|
20240604,180200,313107210,4035,4035,4035,4035,0
|
|
20240604,180100,313107210,4035,4035,4035,4035,0
|
|
20240604,180000,313107210,4035,4035,4035,4035,0
|
|
20240604,175900,313107210,4035,4035,4035,4035,0
|
|
20240604,175800,313107210,4035,4035,4035,4035,0
|
|
20240604,175700,313107210,4035,4035,4035,4035,0
|
|
20240604,175600,313107210,4035,4035,4035,4035,0
|
|
20240604,175500,313107210,4035,4035,4035,4035,0
|
|
20240604,175400,313107210,4035,4035,4035,4035,0
|
|
20240604,175300,313107210,4035,4035,4035,4035,0
|
|
20240604,175200,313107210,4035,4035,4035,4035,0
|
|
20240604,175100,313107210,4035,4035,4035,4035,0
|
|
20240604,175000,313107210,4035,4035,4035,4035,0
|
|
20240604,174900,313107210,4035,4035,4035,4035,0
|
|
20240604,174800,313107210,4035,4035,4035,4035,0
|
|
20240604,174700,313107210,4035,4035,4035,4035,0
|
|
20240604,174600,313107210,4035,4035,4035,4035,0
|
|
20240604,174500,313107210,4035,4035,4035,4035,0
|
|
20240604,174400,313107210,4035,4035,4035,4035,0
|
|
20240604,174300,313107210,4035,4035,4035,4035,0
|
|
20240604,174200,313107210,4035,4035,4035,4035,0
|
|
20240604,174100,313107210,4035,4035,4035,4035,0
|
|
20240604,174000,313107210,4035,4035,4035,4035,0
|
|
20240604,173900,313107210,4035,4035,4035,4035,0
|
|
20240604,173800,313107210,4035,4035,4035,4035,0
|
|
20240604,173700,313107210,4035,4035,4035,4035,0
|
|
20240604,173600,313107210,4035,4035,4035,4035,0
|
|
20240604,173500,313107210,4035,4035,4035,4035,0
|
|
20240604,173400,313107210,4035,4035,4035,4035,106
|
|
20240604,173300,313107210,4035,4035,4035,4035,0
|
|
20240604,173200,313107210,4035,4035,4035,4035,0
|
|
20240604,173100,313107210,4035,4035,4035,4035,0
|
|
20240604,173000,313107210,4035,4035,4035,4035,0
|
|
20240604,172900,313107210,4035,4035,4035,4035,0
|
|
20240604,172800,313107210,4035,4035,4035,4035,0
|
|
20240604,172700,313107210,4035,4035,4035,4035,0
|
|
20240604,172600,313107210,4035,4035,4035,4035,0
|
|
20240604,172500,313107210,4035,4035,4035,4035,0
|
|
20240604,172400,313107210,4035,4035,4035,4035,0
|
|
20240604,172300,313107210,4035,4035,4035,4035,0
|
|
20240604,172200,313107210,4035,4035,4035,4035,0
|
|
20240604,172100,313107210,4035,4035,4035,4035,0
|
|
20240604,172000,313107210,4035,4035,4035,4035,0
|
|
20240604,171900,313107210,4035,4035,4035,4035,0
|
|
20240604,171800,313107210,4035,4035,4035,4035,0
|
|
20240604,171700,313107210,4035,4035,4035,4035,0
|
|
20240604,171600,313107210,4035,4035,4035,4035,0
|
|
20240604,171500,313107210,4035,4035,4035,4035,0
|
|
20240604,171400,313107210,4035,4035,4035,4035,0
|
|
20240604,171300,313107210,4035,4035,4035,4035,0
|
|
20240604,171200,313107210,4035,4035,4035,4035,0
|
|
20240604,171100,313107210,4035,4035,4035,4035,0
|
|
20240604,171000,313107210,4035,4035,4035,4035,0
|
|
20240604,170900,313107210,4035,4035,4035,4035,0
|
|
20240604,170800,313107210,4035,4035,4035,4035,0
|
|
20240604,170700,313107210,4035,4035,4035,4035,0
|
|
20240604,170600,313107210,4035,4035,4035,4035,0
|
|
20240604,170500,313107210,4035,4035,4035,4035,0
|
|
20240604,170400,313107210,4035,4035,4035,4035,106
|
|
20240604,170300,313107210,4035,4035,4035,4035,0
|
|
20240604,170200,313107210,4035,4035,4035,4035,0
|
|
20240604,170100,313107210,4035,4035,4035,4035,0
|
|
20240604,170000,313107210,4035,4035,4035,4035,0
|
|
20240604,165900,313107210,4035,4035,4035,4035,0
|
|
20240604,165800,313107210,4035,4035,4035,4035,0
|
|
20240604,165700,313107210,4035,4035,4035,4035,0
|
|
20240604,165600,313107210,4035,4035,4035,4035,0
|
|
20240604,165500,313107210,4035,4035,4035,4035,0
|
|
20240604,165400,313107210,4035,4035,4035,4035,0
|
|
20240604,165300,313107210,4035,4035,4035,4035,0
|
|
20240604,165200,313107210,4035,4035,4035,4035,0
|
|
20240604,165100,313107210,4035,4035,4035,4035,0
|
|
20240604,165000,313107210,4035,4035,4035,4035,0
|
|
20240604,164900,313107210,4035,4035,4035,4035,0
|
|
20240604,164800,313107210,4035,4035,4035,4035,0
|
|
20240604,164700,313107210,4035,4035,4035,4035,0
|
|
20240604,164600,313107210,4035,4035,4035,4035,0
|
|
20240604,164500,313107210,4035,4035,4035,4035,0
|
|
20240604,164400,313107210,4035,4035,4035,4035,0
|
|
20240604,164300,313107210,4035,4035,4035,4035,0
|
|
20240604,164200,313107210,4035,4035,4035,4035,0
|
|
20240604,164100,313107210,4035,4035,4035,4035,0
|
|
20240604,164000,313107210,4035,4035,4035,4035,0
|
|
20240604,163900,313107210,4035,4035,4035,4035,0
|
|
20240604,163800,313107210,4035,4035,4035,4035,0
|
|
20240604,163700,313107210,4035,4035,4035,4035,0
|
|
20240604,163600,313107210,4035,4035,4035,4035,0
|
|
20240604,163500,313107210,4035,4035,4035,4035,0
|
|
20240604,163400,313107210,4035,4035,4035,4035,106
|
|
20240604,163300,313107210,4035,4035,4035,4035,0
|
|
20240604,163200,313107210,4035,4035,4035,4035,0
|
|
20240604,163100,313107210,4035,4035,4035,4035,0
|
|
20240604,163000,313107210,4035,4035,4035,4035,0
|
|
20240604,162900,313107210,4035,4035,4035,4035,0
|
|
20240604,162800,313107210,4035,4035,4035,4035,0
|
|
20240604,162700,313107210,4035,4035,4035,4035,0
|
|
20240604,162600,313107210,4035,4035,4035,4035,0
|
|
20240604,162500,313107210,4035,4035,4035,4035,0
|
|
20240604,162400,313107210,4035,4035,4035,4035,0
|
|
20240604,162300,313107210,4035,4035,4035,4035,0
|
|
20240604,162200,313107210,4035,4035,4035,4035,0
|
|
20240604,162100,313107210,4035,4035,4035,4035,0
|
|
20240604,162000,313107210,4035,4035,4035,4035,0
|
|
20240604,161900,313107210,4035,4035,4035,4035,0
|
|
20240604,161800,313107210,4035,4035,4035,4035,0
|
|
20240604,161700,313107210,4035,4035,4035,4035,0
|
|
20240604,161600,313107210,4035,4035,4035,4035,0
|
|
20240604,161500,313107210,4035,4035,4035,4035,0
|
|
20240604,161400,313107210,4035,4035,4035,4035,0
|
|
20240604,161300,313107210,4035,4035,4035,4035,0
|
|
20240604,161200,313107210,4035,4035,4035,4035,0
|
|
20240604,161100,313107210,4035,4035,4035,4035,0
|
|
20240604,161000,313107210,4035,4035,4035,4035,0
|
|
20240604,160900,313107210,4035,4035,4035,4035,0
|
|
20240604,160800,313107210,4035,4035,4035,4035,0
|
|
20240604,160700,313107210,4035,4035,4035,4035,0
|
|
20240604,160600,313107210,4035,4035,4035,4035,0
|
|
20240604,160500,313107210,4035,4035,4035,4035,0
|
|
20240604,160400,313107210,4035,4035,4035,4035,106
|
|
20240604,160300,313107210,4035,4035,4035,4035,0
|
|
20240604,160200,313107210,4035,4035,4035,4035,0
|
|
20240604,160100,313107210,4035,4035,4035,4035,0
|
|
20240604,160000,313107210,4035,4035,4035,4035,0
|
|
20240604,155900,313107210,4035,4035,4035,4035,0
|
|
20240604,155800,313107210,4035,4035,4035,4035,0
|
|
20240604,155700,313107210,4035,4035,4035,4035,0
|
|
20240604,155600,313107210,4035,4035,4035,4035,0
|
|
20240604,155500,313107210,4035,4035,4035,4035,0
|
|
20240604,155400,313107210,4035,4035,4035,4035,0
|
|
20240604,155300,313107210,4035,4035,4035,4035,0
|
|
20240604,155200,313107210,4035,4035,4035,4035,0
|
|
20240604,155100,313107210,4035,4035,4035,4035,0
|
|
20240604,155000,313107210,4035,4035,4035,4035,0
|
|
20240604,154900,313107210,4035,4035,4035,4035,0
|
|
20240604,154800,313107210,4035,4035,4035,4035,0
|
|
20240604,154700,313107210,4035,4035,4035,4035,0
|
|
20240604,154600,313107210,4035,4035,4035,4035,0
|
|
20240604,154500,313107210,4035,4035,4035,4035,0
|
|
20240604,154400,313107210,4035,4035,4035,4035,0
|
|
20240604,154300,313107210,4035,4035,4035,4035,0
|
|
20240604,154200,313107210,4035,4035,4035,4035,0
|
|
20240604,154100,313107210,4035,4035,4035,4035,0
|
|
20240604,154000,313107210,4035,4035,4035,4035,0
|
|
20240604,153900,313107210,4035,4035,4035,4035,0
|
|
20240604,153800,313107210,4035,4035,4035,4035,0
|
|
20240604,153700,313107210,4035,4035,4035,4035,0
|
|
20240604,153600,313107210,4035,4035,4035,4035,0
|
|
20240604,153500,313107210,4035,4035,4035,4035,0
|
|
20240604,153400,313107210,4035,4035,4035,4035,106
|
|
20240604,153300,313107210,4035,4035,4035,4035,0
|
|
20240604,153200,313107210,4035,4035,4035,4035,0
|
|
20240604,153100,313107210,4035,4035,4035,4035,0
|
|
20240604,153000,313107210,4035,4035,4035,4035,106
|
|
20240604,152900,312679500,4035,4035,4035,4035,0
|
|
20240604,152800,312679500,4035,4035,4035,4035,0
|
|
20240604,152700,312679500,4035,4035,4035,4035,0
|
|
20240604,152600,312679500,4035,4035,4035,4035,0
|
|
20240604,152500,312679500,4035,4035,4035,4035,0
|
|
20240604,152400,312679500,4035,4035,4035,4035,0
|
|
20240604,152300,312679500,4035,4035,4035,4035,0
|
|
20240604,152200,312679500,4035,4035,4035,4035,0
|
|
20240604,152100,312679500,4035,4035,4035,4035,0
|
|
20240604,152000,312679500,4035,4035,4035,4035,0
|
|
20240604,151900,312679500,4035,4040,4040,4035,2
|
|
20240604,151800,312671425,4025,4025,4025,4025,0
|
|
20240604,151700,312671425,4025,4025,4025,4025,0
|
|
20240604,151600,312671425,4025,4025,4025,4025,100
|
|
20240604,151500,312268925,4040,4040,4040,4040,0
|
|
20240604,151400,312268925,4040,4035,4040,4035,50
|
|
20240604,151300,312066955,4035,4025,4035,4020,252
|
|
20240604,151200,311050770,4025,4025,4025,4025,1
|
|
20240604,151100,311046745,3990,4040,4040,3990,10010
|
|
20240604,151000,271040265,4045,4045,4045,4045,0
|
|
20240604,150900,271040265,4045,4045,4045,4045,0
|
|
20240604,150800,271040265,4045,4045,4045,4045,0
|
|
20240604,150700,271040265,4045,4045,4045,4045,0
|
|
20240604,150600,271040265,4045,4045,4045,4045,0
|
|
20240604,150500,271040265,4045,4045,4045,4045,0
|
|
20240604,150400,271040265,4045,4045,4045,4045,0
|
|
20240604,150300,271040265,4045,4045,4045,4045,0
|
|
20240604,150200,271040265,4045,4045,4045,4045,0
|
|
20240604,150100,271040265,4045,4045,4045,4045,0
|
|
20240604,150000,271040265,4045,4040,4045,4040,50
|
|
20240604,145900,270838020,4045,4045,4045,4045,0
|
|
20240604,145800,270838020,4045,4045,4045,4045,0
|
|
20240604,145700,270838020,4045,4045,4045,4045,0
|
|
20240604,145600,270838020,4045,4025,4045,4025,50
|
|
20240604,145500,270636150,4025,4025,4025,4025,1
|
|
20240604,145400,270632125,4045,4035,4045,4035,1000
|
|
20240604,145300,266594275,4035,4035,4035,4035,0
|
|
20240604,145200,266594275,4035,4035,4035,4035,979
|
|
20240604,145100,262644010,4030,4030,4030,4030,200
|
|
20240604,145000,261838010,4035,4035,4035,4035,0
|
|
20240604,144900,261838010,4035,4010,4035,4010,1001
|
|
20240604,144800,257811975,4005,4005,4005,4005,5
|
|
20240604,144700,257791950,4010,4010,4010,4010,0
|
|
20240604,144600,257791950,4010,4010,4010,4010,0
|
|
20240604,144500,257791950,4010,4010,4010,4010,0
|
|
20240604,144400,257791950,4010,4010,4010,4010,3
|
|
20240604,144300,257779920,4005,4005,4005,4005,0
|
|
20240604,144200,257779920,4005,4005,4005,4005,0
|
|
20240604,144100,257779920,4005,4005,4005,4005,0
|
|
20240604,144000,257779920,4005,4005,4005,4005,5
|
|
20240604,143900,257759895,4005,4005,4005,4005,849
|
|
20240604,143800,254359650,4010,4010,4010,4010,0
|
|
20240604,143700,254359650,4010,4010,4010,4010,0
|
|
20240604,143600,254359650,4010,4010,4010,4010,0
|
|
20240604,143500,254359650,4010,4010,4010,4010,0
|
|
20240604,143400,254359650,4010,4010,4010,4010,11
|
|
20240604,143300,254315540,4010,4010,4010,4010,0
|
|
20240604,143200,254315540,4010,4010,4010,4010,1001
|
|
20240604,143100,250301530,4015,4015,4015,4015,0
|
|
20240604,143000,250301530,4015,4015,4015,4015,24
|
|
20240604,142900,250205170,4010,4010,4010,4010,0
|
|
20240604,142800,250205170,4010,4010,4010,4010,1
|
|
20240604,142700,250201160,4010,4010,4010,4010,331
|
|
20240604,142600,248873850,4015,4015,4015,4015,0
|
|
20240604,142500,248873850,4015,4015,4015,4015,0
|
|
20240604,142400,248873850,4015,4015,4015,4015,0
|
|
20240604,142300,248873850,4015,4015,4015,4015,0
|
|
20240604,142200,248873850,4015,4015,4015,4015,0
|
|
20240604,142100,248873850,4015,4015,4015,4015,0
|
|
20240604,142000,248873850,4015,4015,4015,4015,2
|
|
20240604,141900,248865820,4015,4015,4015,4015,0
|
|
20240604,141800,248865820,4015,4015,4015,4015,0
|
|
20240604,141700,248865820,4015,4015,4015,4015,0
|
|
20240604,141600,248865820,4015,4015,4015,4015,5
|
|
20240604,141500,248845745,4015,4015,4015,4015,0
|
|
20240604,141400,248845745,4015,4015,4015,4015,0
|
|
20240604,141300,248845745,4015,4015,4015,4015,0
|
|
20240604,141200,248845745,4015,4015,4015,4015,0
|
|
20240604,141100,248845745,4015,4015,4015,4015,0
|
|
20240604,141000,248845745,4015,4015,4015,4015,0
|
|
20240604,140900,248845745,4015,4015,4015,4015,0
|
|
20240604,140800,248845745,4015,4015,4015,4015,0
|
|
20240604,140700,248845745,4015,4015,4015,4015,0
|
|
20240604,140600,248845745,4015,4015,4015,4015,0
|
|
20240604,140500,248845745,4015,4015,4015,4015,0
|
|
20240604,140400,248845745,4015,4015,4015,4015,0
|
|
20240604,140300,248845745,4015,4015,4015,4015,0
|
|
20240604,140200,248845745,4015,4015,4015,4015,5
|
|
20240604,140100,248825670,4010,4010,4010,4010,0
|
|
20240604,140000,248825670,4010,4010,4010,4010,0
|
|
20240604,135900,248825670,4010,4010,4010,4010,0
|
|
20240604,135800,248825670,4010,4010,4010,4010,0
|
|
20240604,135700,248825670,4010,4010,4010,4010,0
|
|
20240604,135600,248825670,4010,4010,4010,4010,0
|
|
20240604,135500,248825670,4010,4010,4010,4010,0
|
|
20240604,135400,248825670,4010,4010,4010,4010,117
|
|
20240604,135300,248356500,4005,4005,4005,4005,0
|
|
20240604,135200,248356500,4005,4005,4005,4005,0
|
|
20240604,135100,248356500,4005,4005,4005,4005,0
|
|
20240604,135000,248356500,4005,4005,4005,4005,0
|
|
20240604,134900,248356500,4005,4005,4005,4005,0
|
|
20240604,134800,248356500,4005,4005,4005,4005,0
|
|
20240604,134700,248356500,4005,4005,4005,4005,0
|
|
20240604,134600,248356500,4005,4005,4005,4005,1
|
|
20240604,134500,248352495,4000,4000,4000,4000,0
|
|
20240604,134400,248352495,4000,4000,4000,4000,10
|
|
20240604,134300,248312495,4000,4000,4000,4000,0
|
|
20240604,134200,248312495,4000,4000,4000,4000,0
|
|
20240604,134100,248312495,4000,4000,4000,4000,154
|
|
20240604,134000,247696495,4000,4000,4000,4000,0
|
|
20240604,133900,247696495,4000,4000,4000,4000,0
|
|
20240604,133800,247696495,4000,4000,4000,4000,1455
|
|
20240604,133700,241876495,4000,4000,4000,4000,0
|
|
20240604,133600,241876495,4000,4000,4000,4000,0
|
|
20240604,133500,241876495,4000,4000,4000,4000,0
|
|
20240604,133400,241876495,4000,4000,4000,4000,0
|
|
20240604,133300,241876495,4000,4000,4000,4000,2
|
|
20240604,133200,241868495,4005,4005,4005,4005,2
|
|
20240604,133100,241860485,4015,4015,4015,4015,0
|
|
20240604,133000,241860485,4015,4015,4015,4015,0
|
|
20240604,132900,241860485,4015,4015,4015,4015,0
|
|
20240604,132800,241860485,4015,4015,4015,4015,0
|
|
20240604,132700,241860485,4015,4015,4015,4015,0
|
|
20240604,132600,241860485,4015,4015,4015,4015,0
|
|
20240604,132500,241860485,4015,4015,4015,4015,0
|
|
20240604,132400,241860485,4015,4015,4015,4015,0
|
|
20240604,132300,241860485,4015,4015,4015,4015,0
|
|
20240604,132200,241860485,4015,4015,4015,4015,5
|
|
20240604,132100,241840410,4000,4000,4000,4000,0
|
|
20240604,132000,241840410,4000,4000,4000,4000,0
|
|
20240604,131900,241840410,4000,4005,4005,4000,170
|
|
20240604,131800,241160360,4035,4035,4035,4035,0
|
|
20240604,131700,241160360,4035,4035,4035,4035,0
|
|
20240604,131600,241160360,4035,4035,4035,4035,0
|
|
20240604,131500,241160360,4035,4035,4035,4035,0
|
|
20240604,131400,241160360,4035,4035,4035,4035,0
|
|
20240604,131300,241160360,4035,4035,4035,4035,0
|
|
20240604,131200,241160360,4035,4035,4035,4035,0
|
|
20240604,131100,241160360,4035,4035,4035,4035,0
|
|
20240604,131000,241160360,4035,4035,4035,4035,0
|
|
20240604,130900,241160360,4035,4035,4035,4035,0
|
|
20240604,130800,241160360,4035,4035,4035,4035,0
|
|
20240604,130700,241160360,4035,4035,4035,4035,0
|
|
20240604,130600,241160360,4035,4035,4035,4035,0
|
|
20240604,130500,241160360,4035,4030,4035,4030,2000
|
|
20240604,130400,233090890,4035,4000,4035,4000,2000
|
|
20240604,130300,225060730,3995,3995,3995,3995,0
|
|
20240604,130200,225060730,3995,3995,3995,3995,0
|
|
20240604,130100,225060730,3995,3995,3995,3995,8
|
|
20240604,130000,225028770,4000,4000,4000,4000,20
|
|
20240604,125900,224948770,4000,4000,4000,4000,0
|
|
20240604,125800,224948770,4000,4000,4000,4000,800
|
|
20240604,125700,221748770,3995,3995,3995,3995,300
|
|
20240604,125600,220550270,3995,3995,3995,3995,0
|
|
20240604,125500,220550270,3995,3995,3995,3995,0
|
|
20240604,125400,220550270,3995,3995,3995,3995,0
|
|
20240604,125300,220550270,3995,3995,3995,3995,0
|
|
20240604,125200,220550270,3995,3995,3995,3995,0
|
|
20240604,125100,220550270,3995,3995,3995,3995,2
|
|
20240604,125000,220542280,3995,3995,3995,3995,0
|
|
20240604,124900,220542280,3995,3995,3995,3995,0
|
|
20240604,124800,220542280,3995,3995,3995,3995,0
|
|
20240604,124700,220542280,3995,3995,3995,3995,2
|
|
20240604,124600,220534290,4000,4000,4000,4000,0
|
|
20240604,124500,220534290,4000,4000,4000,4000,0
|
|
20240604,124400,220534290,4000,4000,4000,4000,0
|
|
20240604,124300,220534290,4000,4000,4000,4000,0
|
|
20240604,124200,220534290,4000,4000,4000,4000,0
|
|
20240604,124100,220534290,4000,4000,4000,4000,0
|
|
20240604,124000,220534290,4000,4000,4000,4000,0
|
|
20240604,123900,220534290,4000,4000,4000,4000,0
|
|
20240604,123800,220534290,4000,4000,4000,4000,0
|
|
20240604,123700,220534290,4000,4000,4000,4000,0
|
|
20240604,123600,220534290,4000,4000,4000,4000,0
|
|
20240604,123500,220534290,4000,4000,4000,4000,0
|
|
20240604,123400,220534290,4000,4000,4000,4000,0
|
|
20240604,123300,220534290,4000,4000,4000,4000,1000
|
|
20240604,123200,216534290,3995,3995,3995,3995,0
|
|
20240604,123100,216534290,3995,3995,3995,3995,0
|
|
20240604,123000,216534290,3995,3995,3995,3995,0
|
|
20240604,122900,216534290,3995,3995,3995,3995,0
|
|
20240604,122800,216534290,3995,3995,3995,3995,0
|
|
20240604,122700,216534290,3995,3995,3995,3995,2
|
|
20240604,122600,216526300,3995,3995,3995,3995,2
|
|
20240604,122500,216518310,3995,3995,3995,3995,60
|
|
20240604,122400,216278610,3995,3995,3995,3995,0
|
|
20240604,122300,216278610,3995,3995,3995,3995,0
|
|
20240604,122200,216278610,3995,3995,3995,3995,7
|
|
20240604,122100,216250645,3995,3995,3995,3995,0
|
|
20240604,122000,216250645,3995,3995,3995,3995,0
|
|
20240604,121900,216250645,3995,3995,3995,3995,10
|
|
20240604,121800,216210695,3990,3990,3990,3990,300
|
|
20240604,121700,215013695,3990,3990,3990,3990,0
|
|
20240604,121600,215013695,3990,3990,3990,3990,0
|
|
20240604,121500,215013695,3990,3990,3990,3990,0
|
|
20240604,121400,215013695,3990,3990,3990,3990,0
|
|
20240604,121300,215013695,3990,3990,3990,3990,0
|
|
20240604,121200,215013695,3990,3990,3990,3990,0
|
|
20240604,121100,215013695,3990,3990,3990,3990,0
|
|
20240604,121000,215013695,3990,3990,3990,3990,0
|
|
20240604,120900,215013695,3990,3990,3990,3990,0
|
|
20240604,120800,215013695,3990,3990,3990,3990,0
|
|
20240604,120700,215013695,3990,3990,3990,3990,0
|
|
20240604,120600,215013695,3990,3990,3990,3990,0
|
|
20240604,120500,215013695,3990,3990,3990,3990,0
|
|
20240604,120400,215013695,3990,3990,3990,3990,0
|
|
20240604,120300,215013695,3990,3990,3990,3990,1
|
|
20240604,120200,215009705,3995,3995,3995,3995,5
|
|
20240604,120100,214989730,3995,3995,3995,3995,0
|
|
20240604,120000,214989730,3995,3995,3995,3995,150
|
|
20240604,115900,214390480,3995,3995,3995,3995,0
|
|
20240604,115800,214390480,3995,3995,3995,3995,0
|
|
20240604,115700,214390480,3995,3995,3995,3995,0
|
|
20240604,115600,214390480,3995,3995,3995,3995,0
|
|
20240604,115500,214390480,3995,3995,3995,3995,0
|
|
20240604,115400,214390480,3995,3995,3995,3995,0
|
|
20240604,115300,214390480,3995,3995,3995,3995,0
|
|
20240604,115200,214390480,3995,3995,3995,3995,0
|
|
20240604,115100,214390480,3995,3995,3995,3995,0
|
|
20240604,115000,214390480,3995,3995,3995,3995,0
|
|
20240604,114900,214390480,3995,3995,3995,3995,0
|
|
20240604,114800,214390480,3995,3995,3995,3995,0
|
|
20240604,114700,214390480,3995,3995,3995,3995,2
|
|
20240604,114600,214382490,3990,3990,3990,3990,0
|
|
20240604,114500,214382490,3990,3990,3990,3990,0
|
|
20240604,114400,214382490,3990,3990,3990,3990,82
|
|
20240604,114300,214055310,3990,3990,3990,3990,0
|
|
20240604,114200,214055310,3990,3990,3990,3990,0
|
|
20240604,114100,214055310,3990,3990,3990,3990,0
|
|
20240604,114000,214055310,3990,3990,3990,3990,0
|
|
20240604,113900,214055310,3990,3990,3990,3990,0
|
|
20240604,113800,214055310,3990,3990,3990,3990,25
|
|
20240604,113700,213955560,3990,3990,3990,3990,2
|
|
20240604,113600,213947580,3980,3980,3980,3980,0
|
|
20240604,113500,213947580,3980,3980,3980,3980,78
|
|
20240604,113400,213637140,3980,3980,3980,3980,791
|
|
20240604,113300,210488960,3980,3980,3980,3980,0
|
|
20240604,113200,210488960,3980,3980,3980,3980,0
|
|
20240604,113100,210488960,3980,3980,3980,3980,0
|
|
20240604,113000,210488960,3980,3980,3980,3980,0
|
|
20240604,112900,210488960,3980,3980,3980,3980,1047
|
|
20240604,112800,206321900,3980,3980,3980,3980,398
|
|
20240604,112700,204737860,3985,3985,3985,3985,289
|
|
20240604,112600,203586195,3990,3990,3990,3990,0
|
|
20240604,112500,203586195,3990,3990,3990,3990,0
|
|
20240604,112400,203586195,3990,3990,3990,3990,90
|
|
20240604,112300,203227095,3990,3990,3990,3990,1
|
|
20240604,112200,203223105,3995,3995,3995,3995,0
|
|
20240604,112100,203223105,3995,3995,3995,3995,0
|
|
20240604,112000,203223105,3995,3995,3995,3995,0
|
|
20240604,111900,203223105,3995,3995,3995,3995,0
|
|
20240604,111800,203223105,3995,3995,3995,3995,0
|
|
20240604,111700,203223105,3995,3995,3995,3995,0
|
|
20240604,111600,203223105,3995,3995,3995,3995,0
|
|
20240604,111500,203223105,3995,3995,3995,3995,10
|
|
20240604,111400,203183155,3995,3995,3995,3995,0
|
|
20240604,111300,203183155,3995,3995,3995,3995,0
|
|
20240604,111200,203183155,3995,3995,3995,3995,0
|
|
20240604,111100,203183155,3995,3995,3995,3995,0
|
|
20240604,111000,203183155,3995,3995,3995,3995,300
|
|
20240604,110900,201984655,3995,3995,3995,3995,0
|
|
20240604,110800,201984655,3995,3995,3995,3995,0
|
|
20240604,110700,201984655,3995,3995,3995,3995,0
|
|
20240604,110600,201984655,3995,3985,3995,3980,2325
|
|
20240604,110500,192729730,3995,3990,4000,3990,75
|
|
20240604,110400,192430100,3990,3990,3990,3990,0
|
|
20240604,110300,192430100,3990,3990,3990,3990,196
|
|
20240604,110200,191648060,3990,3990,3990,3990,34
|
|
20240604,110100,191512400,3990,3990,3990,3990,0
|
|
20240604,110000,191512400,3990,3990,3990,3990,100
|
|
20240604,105900,191113400,3990,3990,3990,3990,500
|
|
20240604,105800,189118400,3990,3990,3990,3990,0
|
|
20240604,105700,189118400,3990,3990,3990,3990,0
|
|
20240604,105600,189118400,3990,3990,3990,3990,0
|
|
20240604,105500,189118400,3990,3990,3990,3990,1
|
|
20240604,105400,189114410,3990,3990,3990,3990,0
|
|
20240604,105300,189114410,3990,3990,3990,3990,2
|
|
20240604,105200,189106430,3980,3980,3980,3980,0
|
|
20240604,105100,189106430,3980,3980,3980,3980,0
|
|
20240604,105000,189106430,3980,3980,3980,3980,0
|
|
20240604,104900,189106430,3980,3980,3980,3980,0
|
|
20240604,104800,189106430,3980,3980,3980,3980,0
|
|
20240604,104700,189106430,3980,3980,3980,3980,0
|
|
20240604,104600,189106430,3980,3980,3980,3980,0
|
|
20240604,104500,189106430,3980,3980,3980,3980,0
|
|
20240604,104400,189106430,3980,3980,3980,3980,0
|
|
20240604,104300,189106430,3980,3980,3980,3980,0
|
|
20240604,104200,189106430,3980,3980,3980,3980,0
|
|
20240604,104100,189106430,3980,3980,3980,3980,0
|
|
20240604,104000,189106430,3980,3980,3980,3980,0
|
|
20240604,103900,189106430,3980,3980,3980,3980,0
|
|
20240604,103800,189106430,3980,3980,3980,3980,140
|
|
20240604,103700,188549230,3980,3980,3980,3980,0
|
|
20240604,103600,188549230,3980,3980,3980,3980,0
|
|
20240604,103500,188549230,3980,3980,3980,3980,0
|
|
20240604,103400,188549230,3980,3985,3985,3980,2395
|
|
20240604,103300,179012440,3990,4005,4005,3990,1339
|
|
20240604,103200,173669735,4000,4000,4000,4000,1175
|
|
20240604,103100,168969735,4005,4005,4005,4005,0
|
|
20240604,103000,168969735,4005,4005,4005,4005,210
|
|
20240604,102900,168128685,4005,4005,4005,4005,1
|
|
20240604,102800,168124680,4000,3995,4000,3995,36
|
|
20240604,102700,167980805,3995,3995,3995,3995,600
|
|
20240604,102600,165583805,3995,3995,3995,3995,0
|
|
20240604,102500,165583805,3995,3995,3995,3995,12
|
|
20240604,102400,165535865,3990,3990,3990,3990,90
|
|
20240604,102300,165176765,3990,3990,3990,3990,0
|
|
20240604,102200,165176765,3990,3990,3990,3990,0
|
|
20240604,102100,165176765,3990,3990,3990,3990,0
|
|
20240604,102000,165176765,3990,3990,3990,3990,0
|
|
20240604,101900,165176765,3990,3990,3990,3990,0
|
|
20240604,101800,165176765,3990,3990,3990,3990,100
|
|
20240604,101700,164777765,3990,3990,3990,3990,0
|
|
20240604,101600,164777765,3990,3990,3990,3990,0
|
|
20240604,101500,164777765,3990,3990,3990,3990,22
|
|
20240604,101400,164689985,3985,3985,3985,3985,69
|
|
20240604,101300,164415020,3985,3985,3985,3985,0
|
|
20240604,101200,164415020,3985,3985,3985,3985,0
|
|
20240604,101100,164415020,3985,3985,3985,3985,0
|
|
20240604,101000,164415020,3985,3985,3985,3985,0
|
|
20240604,100900,164415020,3985,3985,3985,3985,29
|
|
20240604,100800,164299455,3985,3985,3985,3985,0
|
|
20240604,100700,164299455,3985,3985,3985,3985,50
|
|
20240604,100600,164100205,3995,3985,3995,3980,147
|
|
20240604,100500,163515105,3990,3990,3990,3990,0
|
|
20240604,100400,163515105,3990,3995,3995,3990,11
|
|
20240604,100300,163471210,3990,3995,3995,3990,31
|
|
20240604,100200,163347370,3995,3990,3995,3990,6
|
|
20240604,100100,163323420,3995,3990,3995,3990,3
|
|
20240604,100000,163311440,3995,3995,3995,3995,0
|
|
20240604,095900,163311440,3995,3995,3995,3995,21
|
|
20240604,095800,163227545,3985,3985,3985,3985,20
|
|
20240604,095700,163147845,3995,3995,3995,3995,2
|
|
20240604,095600,163139855,3985,3995,3995,3985,30
|
|
20240604,095500,163020165,3995,3995,3995,3995,91
|
|
20240604,095400,162656620,3995,3995,3995,3995,10
|
|
20240604,095300,162616670,3980,3985,3985,3980,800
|
|
20240604,095200,159432390,3980,3980,3980,3980,0
|
|
20240604,095100,159432390,3980,3980,3980,3980,442
|
|
20240604,095000,157673230,3980,3975,3980,3975,125
|
|
20240604,094900,157176340,3975,3975,3975,3975,310
|
|
20240604,094800,155944090,3980,3990,3990,3975,825
|
|
20240604,094700,152664135,3975,3995,3995,3975,7900
|
|
20240604,094600,121235845,3995,3995,3995,3995,10
|
|
20240604,094500,121195895,3995,3995,3995,3995,10
|
|
20240604,094400,121155945,3990,3990,3990,3990,0
|
|
20240604,094300,121155945,3990,4000,4010,3990,2954
|
|
20240604,094200,109360315,4000,4005,4005,4000,500
|
|
20240604,094100,107360120,4020,4005,4020,4005,510
|
|
20240604,094000,105317420,4035,4035,4040,4000,1757
|
|
20240604,093900,98277235,4110,4110,4110,4110,0
|
|
20240604,093800,98277235,4110,4110,4110,4110,0
|
|
20240604,093700,98277235,4110,4100,4110,4100,22
|
|
20240604,093600,98186955,4100,4005,4100,4005,2985
|
|
20240604,093500,86124690,4000,4000,4000,4000,0
|
|
20240604,093400,86124690,4000,4000,4000,4000,0
|
|
20240604,093300,86124690,4000,4000,4000,4000,0
|
|
20240604,093200,86124690,4000,4005,4005,4000,401
|
|
20240604,093100,84520440,4010,4010,4010,4010,0
|
|
20240604,093000,84520440,4010,4010,4010,4010,4
|
|
20240604,092900,84504400,4010,4010,4010,4010,10
|
|
20240604,092800,84464300,4010,4000,4010,4000,607
|
|
20240604,092700,82033970,4000,4000,4000,4000,0
|
|
20240604,092600,82033970,4000,4000,4000,4000,1000
|
|
20240604,092500,78033970,4000,3975,4000,3975,200
|
|
20240604,092400,77236470,3975,3985,3985,3975,8300
|
|
20240604,092300,44213430,3985,3980,3985,3980,2038
|
|
20240604,092200,36102000,3985,3990,3990,3985,312
|
|
20240604,092100,34857745,4005,4000,4005,4000,258
|
|
20240604,092000,33824740,4000,4000,4000,4000,1000
|
|
20240604,091900,29824740,4000,4000,4000,4000,0
|
|
20240604,091800,29824740,4000,4005,4005,4000,40
|
|
20240604,091700,29664625,4005,4005,4005,3990,582
|
|
20240604,091600,27336900,4005,4005,4005,4005,122
|
|
20240604,091500,26848290,4005,4020,4020,4005,2610
|
|
20240604,091400,16377080,4030,4050,4050,4025,332
|
|
20240604,091300,15037380,4050,4060,4060,4050,500
|
|
20240604,091200,13009765,4070,4070,4070,4070,0
|
|
20240604,091100,13009765,4070,4065,4070,4065,20
|
|
20240604,091000,12928415,4070,4070,4070,4070,10
|
|
20240604,090900,12887715,4070,4070,4070,4070,2550
|
|
20240604,090800,2509215,4070,4070,4070,4070,1
|
|
20240604,090700,2505145,4100,4100,4100,4100,0
|
|
20240604,090600,2505145,4100,4100,4100,4100,0
|
|
20240604,090500,2505145,4100,4100,4100,4100,0
|
|
20240604,090400,2505145,4100,4100,4100,4100,0
|
|
20240604,090300,2505145,4100,4100,4100,4100,0
|
|
20240604,090200,2505145,4100,4100,4100,4100,0
|
|
20240604,090100,2505145,4100,4130,4135,4100,600
|
|
20240604,090000,41650,4165,4165,4165,4165,10
|