729 lines
35 KiB
CSV
729 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,210600,1663448865,4495,4495,4495,4495,7910
|
|
20240806,210500,1663448865,4495,4495,4495,4495,0
|
|
20240806,210400,1663448865,4495,4495,4495,4495,0
|
|
20240806,210300,1663448865,4495,4495,4495,4495,0
|
|
20240806,210200,1663448865,4495,4495,4495,4495,0
|
|
20240806,210100,1663448865,4495,4495,4495,4495,0
|
|
20240806,210000,1663448865,4495,4495,4495,4495,0
|
|
20240806,205900,1663448865,4495,4495,4495,4495,0
|
|
20240806,205800,1663448865,4495,4495,4495,4495,0
|
|
20240806,205700,1663448865,4495,4495,4495,4495,0
|
|
20240806,205600,1663448865,4495,4495,4495,4495,0
|
|
20240806,205500,1663448865,4495,4495,4495,4495,0
|
|
20240806,205400,1663448865,4495,4495,4495,4495,0
|
|
20240806,205300,1663448865,4495,4495,4495,4495,0
|
|
20240806,205200,1663448865,4495,4495,4495,4495,0
|
|
20240806,205100,1663448865,4495,4495,4495,4495,0
|
|
20240806,205000,1663448865,4495,4495,4495,4495,0
|
|
20240806,204900,1663448865,4495,4495,4495,4495,0
|
|
20240806,204800,1663448865,4495,4495,4495,4495,0
|
|
20240806,204700,1663448865,4495,4495,4495,4495,0
|
|
20240806,204600,1663448865,4495,4495,4495,4495,0
|
|
20240806,204500,1663448865,4495,4495,4495,4495,0
|
|
20240806,204400,1663448865,4495,4495,4495,4495,0
|
|
20240806,204300,1663448865,4495,4495,4495,4495,0
|
|
20240806,204200,1663448865,4495,4495,4495,4495,0
|
|
20240806,204100,1663448865,4495,4495,4495,4495,0
|
|
20240806,204000,1663448865,4495,4495,4495,4495,0
|
|
20240806,203900,1663448865,4495,4495,4495,4495,0
|
|
20240806,203800,1663448865,4495,4495,4495,4495,0
|
|
20240806,203700,1663448865,4495,4495,4495,4495,0
|
|
20240806,203600,1663448865,4495,4495,4495,4495,7910
|
|
20240806,203500,1663448865,4495,4495,4495,4495,0
|
|
20240806,203400,1663448865,4495,4495,4495,4495,0
|
|
20240806,203300,1663448865,4495,4495,4495,4495,0
|
|
20240806,203200,1663448865,4495,4495,4495,4495,0
|
|
20240806,203100,1663448865,4495,4495,4495,4495,0
|
|
20240806,203000,1663448865,4495,4495,4495,4495,0
|
|
20240806,202900,1663448865,4495,4495,4495,4495,0
|
|
20240806,202800,1663448865,4495,4495,4495,4495,0
|
|
20240806,202700,1663448865,4495,4495,4495,4495,0
|
|
20240806,202600,1663448865,4495,4495,4495,4495,0
|
|
20240806,202500,1663448865,4495,4495,4495,4495,0
|
|
20240806,202400,1663448865,4495,4495,4495,4495,0
|
|
20240806,202300,1663448865,4495,4495,4495,4495,0
|
|
20240806,202200,1663448865,4495,4495,4495,4495,0
|
|
20240806,202100,1663448865,4495,4495,4495,4495,0
|
|
20240806,202000,1663448865,4495,4495,4495,4495,0
|
|
20240806,201900,1663448865,4495,4495,4495,4495,0
|
|
20240806,201800,1663448865,4495,4495,4495,4495,0
|
|
20240806,201700,1663448865,4495,4495,4495,4495,0
|
|
20240806,201600,1663448865,4495,4495,4495,4495,0
|
|
20240806,201500,1663448865,4495,4495,4495,4495,0
|
|
20240806,201400,1663448865,4495,4495,4495,4495,0
|
|
20240806,201300,1663448865,4495,4495,4495,4495,0
|
|
20240806,201200,1663448865,4495,4495,4495,4495,0
|
|
20240806,201100,1663448865,4495,4495,4495,4495,0
|
|
20240806,201000,1663448865,4495,4495,4495,4495,0
|
|
20240806,200900,1663448865,4495,4495,4495,4495,0
|
|
20240806,200800,1663448865,4495,4495,4495,4495,0
|
|
20240806,200700,1663448865,4495,4495,4495,4495,0
|
|
20240806,200600,1663448865,4495,4495,4495,4495,7910
|
|
20240806,200500,1663448865,4495,4495,4495,4495,0
|
|
20240806,200400,1663448865,4495,4495,4495,4495,0
|
|
20240806,200300,1663448865,4495,4495,4495,4495,0
|
|
20240806,200200,1663448865,4495,4495,4495,4495,0
|
|
20240806,200100,1663448865,4495,4495,4495,4495,0
|
|
20240806,200000,1663448865,4495,4495,4495,4495,0
|
|
20240806,195900,1663448865,4495,4495,4495,4495,0
|
|
20240806,195800,1663448865,4495,4495,4495,4495,0
|
|
20240806,195700,1663448865,4495,4495,4495,4495,0
|
|
20240806,195600,1663448865,4495,4495,4495,4495,0
|
|
20240806,195500,1663448865,4495,4495,4495,4495,0
|
|
20240806,195400,1663448865,4495,4495,4495,4495,0
|
|
20240806,195300,1663448865,4495,4495,4495,4495,0
|
|
20240806,195200,1663448865,4495,4495,4495,4495,0
|
|
20240806,195100,1663448865,4495,4495,4495,4495,0
|
|
20240806,195000,1663448865,4495,4495,4495,4495,0
|
|
20240806,194900,1663448865,4495,4495,4495,4495,0
|
|
20240806,194800,1663448865,4495,4495,4495,4495,0
|
|
20240806,194700,1663448865,4495,4495,4495,4495,0
|
|
20240806,194600,1663448865,4495,4495,4495,4495,0
|
|
20240806,194500,1663448865,4495,4495,4495,4495,0
|
|
20240806,194400,1663448865,4495,4495,4495,4495,0
|
|
20240806,194300,1663448865,4495,4495,4495,4495,0
|
|
20240806,194200,1663448865,4495,4495,4495,4495,0
|
|
20240806,194100,1663448865,4495,4495,4495,4495,0
|
|
20240806,194000,1663448865,4495,4495,4495,4495,0
|
|
20240806,193900,1663448865,4495,4495,4495,4495,0
|
|
20240806,193800,1663448865,4495,4495,4495,4495,0
|
|
20240806,193700,1663448865,4495,4495,4495,4495,0
|
|
20240806,193600,1663448865,4495,4495,4495,4495,7910
|
|
20240806,193500,1663448865,4495,4495,4495,4495,0
|
|
20240806,193400,1663448865,4495,4495,4495,4495,0
|
|
20240806,193300,1663448865,4495,4495,4495,4495,0
|
|
20240806,193200,1663448865,4495,4495,4495,4495,0
|
|
20240806,193100,1663448865,4495,4495,4495,4495,0
|
|
20240806,193000,1663448865,4495,4495,4495,4495,0
|
|
20240806,192900,1663448865,4495,4495,4495,4495,0
|
|
20240806,192800,1663448865,4495,4495,4495,4495,0
|
|
20240806,192700,1663448865,4495,4495,4495,4495,0
|
|
20240806,192600,1663448865,4495,4495,4495,4495,0
|
|
20240806,192500,1663448865,4495,4495,4495,4495,0
|
|
20240806,192400,1663448865,4495,4495,4495,4495,0
|
|
20240806,192300,1663448865,4495,4495,4495,4495,0
|
|
20240806,192200,1663448865,4495,4495,4495,4495,0
|
|
20240806,192100,1663448865,4495,4495,4495,4495,0
|
|
20240806,192000,1663448865,4495,4495,4495,4495,0
|
|
20240806,191900,1663448865,4495,4495,4495,4495,0
|
|
20240806,191800,1663448865,4495,4495,4495,4495,0
|
|
20240806,191700,1663448865,4495,4495,4495,4495,0
|
|
20240806,191600,1663448865,4495,4495,4495,4495,0
|
|
20240806,191500,1663448865,4495,4495,4495,4495,0
|
|
20240806,191400,1663448865,4495,4495,4495,4495,0
|
|
20240806,191300,1663448865,4495,4495,4495,4495,0
|
|
20240806,191200,1663448865,4495,4495,4495,4495,0
|
|
20240806,191100,1663448865,4495,4495,4495,4495,0
|
|
20240806,191000,1663448865,4495,4495,4495,4495,0
|
|
20240806,190900,1663448865,4495,4495,4495,4495,0
|
|
20240806,190800,1663448865,4495,4495,4495,4495,0
|
|
20240806,190700,1663448865,4495,4495,4495,4495,0
|
|
20240806,190600,1663448865,4495,4495,4495,4495,7910
|
|
20240806,190500,1663448865,4495,4495,4495,4495,0
|
|
20240806,190400,1663448865,4495,4495,4495,4495,0
|
|
20240806,190300,1663448865,4495,4495,4495,4495,0
|
|
20240806,190200,1663448865,4495,4495,4495,4495,0
|
|
20240806,190100,1663448865,4495,4495,4495,4495,0
|
|
20240806,190000,1663448865,4495,4495,4495,4495,0
|
|
20240806,185900,1663448865,4495,4495,4495,4495,0
|
|
20240806,185800,1663448865,4495,4495,4495,4495,0
|
|
20240806,185700,1663448865,4495,4495,4495,4495,0
|
|
20240806,185600,1663448865,4495,4495,4495,4495,0
|
|
20240806,185500,1663448865,4495,4495,4495,4495,0
|
|
20240806,185400,1663448865,4495,4495,4495,4495,0
|
|
20240806,185300,1663448865,4495,4495,4495,4495,0
|
|
20240806,185200,1663448865,4495,4495,4495,4495,0
|
|
20240806,185100,1663448865,4495,4495,4495,4495,0
|
|
20240806,185000,1663448865,4495,4495,4495,4495,0
|
|
20240806,184900,1663448865,4495,4495,4495,4495,0
|
|
20240806,184800,1663448865,4495,4495,4495,4495,0
|
|
20240806,184700,1663448865,4495,4495,4495,4495,0
|
|
20240806,184600,1663448865,4495,4495,4495,4495,0
|
|
20240806,184500,1663448865,4495,4495,4495,4495,0
|
|
20240806,184400,1663448865,4495,4495,4495,4495,0
|
|
20240806,184300,1663448865,4495,4495,4495,4495,0
|
|
20240806,184200,1663448865,4495,4495,4495,4495,0
|
|
20240806,184100,1663448865,4495,4495,4495,4495,0
|
|
20240806,184000,1663448865,4495,4495,4495,4495,0
|
|
20240806,183900,1663448865,4495,4495,4495,4495,0
|
|
20240806,183800,1663448865,4495,4495,4495,4495,0
|
|
20240806,183700,1663448865,4495,4495,4495,4495,0
|
|
20240806,183600,1663448865,4495,4495,4495,4495,7910
|
|
20240806,183500,1663448865,4495,4495,4495,4495,0
|
|
20240806,183400,1663448865,4495,4495,4495,4495,0
|
|
20240806,183300,1663448865,4495,4495,4495,4495,0
|
|
20240806,183200,1663448865,4495,4495,4495,4495,0
|
|
20240806,183100,1663448865,4495,4495,4495,4495,0
|
|
20240806,183000,1663448865,4495,4495,4495,4495,0
|
|
20240806,182900,1663448865,4495,4495,4495,4495,0
|
|
20240806,182800,1663448865,4495,4495,4495,4495,0
|
|
20240806,182700,1663448865,4495,4495,4495,4495,0
|
|
20240806,182600,1663448865,4495,4495,4495,4495,0
|
|
20240806,182500,1663448865,4495,4495,4495,4495,0
|
|
20240806,182400,1663448865,4495,4495,4495,4495,0
|
|
20240806,182300,1663448865,4495,4495,4495,4495,0
|
|
20240806,182200,1663448865,4495,4495,4495,4495,0
|
|
20240806,182100,1663448865,4495,4495,4495,4495,0
|
|
20240806,182000,1663448865,4495,4495,4495,4495,0
|
|
20240806,181900,1663448865,4495,4495,4495,4495,0
|
|
20240806,181800,1663448865,4495,4495,4495,4495,0
|
|
20240806,181700,1663448865,4495,4495,4495,4495,0
|
|
20240806,181600,1663448865,4495,4495,4495,4495,0
|
|
20240806,181500,1663448865,4495,4495,4495,4495,0
|
|
20240806,181400,1663448865,4495,4495,4495,4495,0
|
|
20240806,181300,1663448865,4495,4495,4495,4495,0
|
|
20240806,181200,1663448865,4495,4495,4495,4495,0
|
|
20240806,181100,1663448865,4495,4495,4495,4495,0
|
|
20240806,181000,1663448865,4495,4495,4495,4495,0
|
|
20240806,180900,1663448865,4495,4495,4495,4495,0
|
|
20240806,180800,1663448865,4495,4495,4495,4495,0
|
|
20240806,180700,1663448865,4495,4495,4495,4495,0
|
|
20240806,180600,1663448865,4495,4495,4495,4495,7910
|
|
20240806,180500,1663448865,4495,4495,4495,4495,0
|
|
20240806,180400,1663448865,4495,4495,4495,4495,0
|
|
20240806,180300,1663448865,4495,4495,4495,4495,0
|
|
20240806,180200,1663448865,4495,4495,4495,4495,0
|
|
20240806,180100,1663448865,4495,4495,4495,4495,0
|
|
20240806,180000,1663448865,4495,4495,4495,4495,0
|
|
20240806,175900,1663448865,4495,4495,4495,4495,0
|
|
20240806,175800,1663448865,4495,4495,4495,4495,0
|
|
20240806,175700,1663448865,4495,4495,4495,4495,0
|
|
20240806,175600,1663448865,4495,4495,4495,4495,0
|
|
20240806,175500,1663448865,4495,4495,4495,4495,0
|
|
20240806,175400,1663448865,4495,4495,4495,4495,0
|
|
20240806,175300,1663448865,4495,4495,4495,4495,0
|
|
20240806,175200,1663448865,4495,4495,4495,4495,0
|
|
20240806,175100,1663448865,4495,4495,4495,4495,0
|
|
20240806,175000,1663448865,4495,4495,4495,4495,0
|
|
20240806,174900,1663448865,4495,4495,4495,4495,0
|
|
20240806,174800,1663448865,4495,4495,4495,4495,0
|
|
20240806,174700,1663448865,4495,4495,4495,4495,0
|
|
20240806,174600,1663448865,4495,4495,4495,4495,0
|
|
20240806,174500,1663448865,4495,4495,4495,4495,0
|
|
20240806,174400,1663448865,4495,4495,4495,4495,0
|
|
20240806,174300,1663448865,4495,4495,4495,4495,0
|
|
20240806,174200,1663448865,4495,4495,4495,4495,0
|
|
20240806,174100,1663448865,4495,4495,4495,4495,0
|
|
20240806,174000,1663448865,4495,4495,4495,4495,0
|
|
20240806,173900,1663448865,4495,4495,4495,4495,0
|
|
20240806,173800,1663448865,4495,4495,4495,4495,0
|
|
20240806,173700,1663448865,4495,4495,4495,4495,0
|
|
20240806,173600,1663448865,4495,4495,4495,4495,7910
|
|
20240806,173500,1663448865,4495,4495,4495,4495,0
|
|
20240806,173400,1663448865,4495,4495,4495,4495,0
|
|
20240806,173300,1663448865,4495,4495,4495,4495,0
|
|
20240806,173200,1663448865,4495,4495,4495,4495,0
|
|
20240806,173100,1663448865,4495,4495,4495,4495,0
|
|
20240806,173000,1663448865,4495,4495,4495,4495,0
|
|
20240806,172900,1663448865,4495,4495,4495,4495,0
|
|
20240806,172800,1663448865,4495,4495,4495,4495,0
|
|
20240806,172700,1663448865,4495,4495,4495,4495,0
|
|
20240806,172600,1663448865,4495,4495,4495,4495,0
|
|
20240806,172500,1663448865,4495,4495,4495,4495,0
|
|
20240806,172400,1663448865,4495,4495,4495,4495,0
|
|
20240806,172300,1663448865,4495,4495,4495,4495,0
|
|
20240806,172200,1663448865,4495,4495,4495,4495,0
|
|
20240806,172100,1663448865,4495,4495,4495,4495,0
|
|
20240806,172000,1663448865,4495,4495,4495,4495,0
|
|
20240806,171900,1663448865,4495,4495,4495,4495,0
|
|
20240806,171800,1663448865,4495,4495,4495,4495,0
|
|
20240806,171700,1663448865,4495,4495,4495,4495,0
|
|
20240806,171600,1663448865,4495,4495,4495,4495,0
|
|
20240806,171500,1663448865,4495,4495,4495,4495,0
|
|
20240806,171400,1663448865,4495,4495,4495,4495,0
|
|
20240806,171300,1663448865,4495,4495,4495,4495,0
|
|
20240806,171200,1663448865,4495,4495,4495,4495,0
|
|
20240806,171100,1663448865,4495,4495,4495,4495,0
|
|
20240806,171000,1663448865,4495,4495,4495,4495,0
|
|
20240806,170900,1663448865,4495,4495,4495,4495,0
|
|
20240806,170800,1663448865,4495,4495,4495,4495,0
|
|
20240806,170700,1663448865,4495,4495,4495,4495,0
|
|
20240806,170600,1663448865,4495,4495,4495,4495,7910
|
|
20240806,170500,1663448865,4495,4495,4495,4495,0
|
|
20240806,170400,1663448865,4495,4495,4495,4495,0
|
|
20240806,170300,1663448865,4495,4495,4495,4495,0
|
|
20240806,170200,1663448865,4495,4495,4495,4495,0
|
|
20240806,170100,1663448865,4495,4495,4495,4495,0
|
|
20240806,170000,1663448865,4495,4495,4495,4495,0
|
|
20240806,165900,1663448865,4495,4495,4495,4495,0
|
|
20240806,165800,1663448865,4495,4495,4495,4495,0
|
|
20240806,165700,1663448865,4495,4495,4495,4495,0
|
|
20240806,165600,1663448865,4495,4495,4495,4495,0
|
|
20240806,165500,1663448865,4495,4495,4495,4495,0
|
|
20240806,165400,1663448865,4495,4495,4495,4495,0
|
|
20240806,165300,1663448865,4495,4495,4495,4495,0
|
|
20240806,165200,1663448865,4495,4495,4495,4495,0
|
|
20240806,165100,1663448865,4495,4495,4495,4495,0
|
|
20240806,165000,1663448865,4495,4495,4495,4495,0
|
|
20240806,164900,1663448865,4495,4495,4495,4495,0
|
|
20240806,164800,1663448865,4495,4495,4495,4495,0
|
|
20240806,164700,1663448865,4495,4495,4495,4495,0
|
|
20240806,164600,1663448865,4495,4495,4495,4495,0
|
|
20240806,164500,1663448865,4495,4495,4495,4495,0
|
|
20240806,164400,1663448865,4495,4495,4495,4495,0
|
|
20240806,164300,1663448865,4495,4495,4495,4495,0
|
|
20240806,164200,1663448865,4495,4495,4495,4495,0
|
|
20240806,164100,1663448865,4495,4495,4495,4495,0
|
|
20240806,164000,1663448865,4495,4495,4495,4495,0
|
|
20240806,163900,1663448865,4495,4495,4495,4495,0
|
|
20240806,163800,1663448865,4495,4495,4495,4495,0
|
|
20240806,163700,1663448865,4495,4495,4495,4495,0
|
|
20240806,163600,1663448865,4495,4495,4495,4495,7910
|
|
20240806,163500,1663448865,4495,4495,4495,4495,0
|
|
20240806,163400,1663448865,4495,4495,4495,4495,0
|
|
20240806,163300,1663448865,4495,4495,4495,4495,0
|
|
20240806,163200,1663448865,4495,4495,4495,4495,0
|
|
20240806,163100,1663448865,4495,4495,4495,4495,0
|
|
20240806,163000,1663448865,4495,4495,4495,4495,0
|
|
20240806,162900,1663448865,4495,4495,4495,4495,0
|
|
20240806,162800,1663448865,4495,4495,4495,4495,0
|
|
20240806,162700,1663448865,4495,4495,4495,4495,0
|
|
20240806,162600,1663448865,4495,4495,4495,4495,0
|
|
20240806,162500,1663448865,4495,4495,4495,4495,0
|
|
20240806,162400,1663448865,4495,4495,4495,4495,0
|
|
20240806,162300,1663448865,4495,4495,4495,4495,0
|
|
20240806,162200,1663448865,4495,4495,4495,4495,0
|
|
20240806,162100,1663448865,4495,4495,4495,4495,0
|
|
20240806,162000,1663448865,4495,4495,4495,4495,0
|
|
20240806,161900,1663448865,4495,4495,4495,4495,0
|
|
20240806,161800,1663448865,4495,4495,4495,4495,0
|
|
20240806,161700,1663448865,4495,4495,4495,4495,0
|
|
20240806,161600,1663448865,4495,4495,4495,4495,0
|
|
20240806,161500,1663448865,4495,4495,4495,4495,0
|
|
20240806,161400,1663448865,4495,4495,4495,4495,0
|
|
20240806,161300,1663448865,4495,4495,4495,4495,0
|
|
20240806,161200,1663448865,4495,4495,4495,4495,0
|
|
20240806,161100,1663448865,4495,4495,4495,4495,0
|
|
20240806,161000,1663448865,4495,4495,4495,4495,0
|
|
20240806,160900,1663448865,4495,4495,4495,4495,0
|
|
20240806,160800,1663448865,4495,4495,4495,4495,0
|
|
20240806,160700,1663448865,4495,4495,4495,4495,0
|
|
20240806,160600,1663448865,4495,4495,4495,4495,7910
|
|
20240806,160500,1663448865,4495,4495,4495,4495,0
|
|
20240806,160400,1663448865,4495,4495,4495,4495,0
|
|
20240806,160300,1663448865,4495,4495,4495,4495,0
|
|
20240806,160200,1663448865,4495,4495,4495,4495,0
|
|
20240806,160100,1663448865,4495,4495,4495,4495,0
|
|
20240806,160000,1663448865,4495,4495,4495,4495,0
|
|
20240806,155900,1663448865,4495,4495,4495,4495,0
|
|
20240806,155800,1663448865,4495,4495,4495,4495,0
|
|
20240806,155700,1663448865,4495,4495,4495,4495,0
|
|
20240806,155600,1663448865,4495,4495,4495,4495,0
|
|
20240806,155500,1663448865,4495,4495,4495,4495,0
|
|
20240806,155400,1663448865,4495,4495,4495,4495,0
|
|
20240806,155300,1663448865,4495,4495,4495,4495,0
|
|
20240806,155200,1663448865,4495,4495,4495,4495,0
|
|
20240806,155100,1663448865,4495,4495,4495,4495,0
|
|
20240806,155000,1663448865,4495,4495,4495,4495,0
|
|
20240806,154900,1663448865,4495,4495,4495,4495,0
|
|
20240806,154800,1663448865,4495,4495,4495,4495,0
|
|
20240806,154700,1663448865,4495,4495,4495,4495,0
|
|
20240806,154600,1663448865,4495,4495,4495,4495,0
|
|
20240806,154500,1663448865,4495,4495,4495,4495,0
|
|
20240806,154400,1663448865,4495,4495,4495,4495,0
|
|
20240806,154300,1663448865,4495,4495,4495,4495,0
|
|
20240806,154200,1663448865,4495,4495,4495,4495,0
|
|
20240806,154100,1663448865,4495,4495,4495,4495,0
|
|
20240806,154000,1663448865,4495,4495,4495,4495,0
|
|
20240806,153900,1663448865,4495,4495,4495,4495,0
|
|
20240806,153800,1663448865,4495,4495,4495,4495,0
|
|
20240806,153700,1663448865,4495,4495,4495,4495,0
|
|
20240806,153600,1663448865,4495,4495,4495,4495,7910
|
|
20240806,153500,1663448865,4495,4495,4495,4495,0
|
|
20240806,153400,1663448865,4495,4495,4495,4495,0
|
|
20240806,153300,1663448865,4495,4495,4495,4495,0
|
|
20240806,153200,1663448865,4495,4495,4495,4495,0
|
|
20240806,153100,1663448865,4495,4495,4495,4495,0
|
|
20240806,153000,1663448865,4495,4495,4495,4495,7910
|
|
20240806,152900,1627893415,4495,4495,4495,4495,0
|
|
20240806,152800,1627893415,4495,4495,4495,4495,0
|
|
20240806,152700,1627893415,4495,4495,4495,4495,0
|
|
20240806,152600,1627893415,4495,4495,4495,4495,0
|
|
20240806,152500,1627893415,4495,4495,4495,4495,0
|
|
20240806,152400,1627893415,4495,4495,4495,4495,0
|
|
20240806,152300,1627893415,4495,4495,4495,4495,0
|
|
20240806,152200,1627893415,4495,4495,4495,4495,0
|
|
20240806,152100,1627893415,4495,4495,4495,4495,0
|
|
20240806,152000,1627893415,4495,4495,4495,4495,0
|
|
20240806,151900,1627893415,4495,4515,4545,4495,557
|
|
20240806,151800,1625380390,4515,4535,4545,4515,233
|
|
20240806,151700,1624325000,4535,4540,4545,4535,404
|
|
20240806,151600,1622490700,4545,4545,4545,4545,424
|
|
20240806,151500,1620563620,4545,4545,4545,4545,50
|
|
20240806,151400,1620336370,4550,4550,4550,4550,50
|
|
20240806,151300,1620108870,4545,4545,4545,4545,333
|
|
20240806,151200,1618595385,4535,4555,4555,4535,2379
|
|
20240806,151100,1607771885,4555,4555,4555,4555,0
|
|
20240806,151000,1607771885,4555,4560,4565,4555,906
|
|
20240806,150900,1603642345,4560,4560,4560,4560,162
|
|
20240806,150800,1602903625,4555,4550,4555,4550,402
|
|
20240806,150700,1601073120,4550,4530,4550,4530,6988
|
|
20240806,150600,1569402345,4500,4500,4500,4500,75
|
|
20240806,150500,1569064845,4500,4505,4505,4500,1365
|
|
20240806,150400,1562915775,4505,4510,4510,4505,226
|
|
20240806,150300,1561896675,4505,4520,4520,4505,3241
|
|
20240806,150200,1547286540,4520,4520,4520,4520,1
|
|
20240806,150100,1547282020,4520,4525,4550,4520,412
|
|
20240806,150000,1545416470,4525,4525,4525,4525,135
|
|
20240806,145900,1544805595,4525,4525,4525,4525,97
|
|
20240806,145800,1544366670,4550,4550,4550,4525,46
|
|
20240806,145700,1544158120,4550,4555,4555,4550,7181
|
|
20240806,145600,1511462985,4555,4535,4555,4535,5735
|
|
20240806,145500,1485432020,4540,4540,4540,4540,0
|
|
20240806,145400,1485432020,4540,4530,4545,4530,320
|
|
20240806,145300,1483980745,4530,4530,4550,4530,1382
|
|
20240806,145200,1477719430,4555,4530,4555,4530,4139
|
|
20240806,145100,1458879070,4550,4530,4550,4530,370
|
|
20240806,145000,1457199170,4550,4525,4550,4525,756
|
|
20240806,144900,1453776620,4525,4525,4525,4525,100
|
|
20240806,144800,1453324120,4530,4530,4530,4530,0
|
|
20240806,144700,1453324120,4530,4530,4530,4530,646
|
|
20240806,144600,1450397740,4530,4530,4530,4530,0
|
|
20240806,144500,1450397740,4530,4530,4530,4530,5
|
|
20240806,144400,1450375090,4530,4530,4530,4530,0
|
|
20240806,144300,1450375090,4530,4530,4530,4530,0
|
|
20240806,144200,1450375090,4530,4530,4530,4530,135
|
|
20240806,144100,1449763540,4530,4530,4530,4530,9
|
|
20240806,144000,1449722770,4555,4530,4555,4530,101
|
|
20240806,143900,1449265215,4530,4530,4530,4530,1
|
|
20240806,143800,1449260685,4530,4530,4530,4530,200
|
|
20240806,143700,1448354685,4560,4560,4560,4560,3
|
|
20240806,143600,1448341005,4560,4530,4560,4530,462
|
|
20240806,143500,1446237325,4530,4530,4530,4530,51
|
|
20240806,143400,1446006295,4530,4530,4555,4530,1453
|
|
20240806,143300,1439424105,4530,4555,4555,4530,303
|
|
20240806,143200,1438051440,4555,4555,4555,4555,14
|
|
20240806,143100,1437987670,4555,4555,4555,4555,7
|
|
20240806,143000,1437955785,4555,4550,4560,4550,1045
|
|
20240806,142900,1433193270,4530,4530,4530,4530,176
|
|
20240806,142800,1432395990,4525,4525,4525,4525,0
|
|
20240806,142700,1432395990,4525,4525,4525,4525,313
|
|
20240806,142600,1430979665,4525,4525,4525,4525,0
|
|
20240806,142500,1430979665,4525,4525,4525,4525,0
|
|
20240806,142400,1430979665,4525,4525,4525,4525,178
|
|
20240806,142300,1430174215,4525,4525,4525,4525,135
|
|
20240806,142200,1429563340,4525,4550,4555,4525,360
|
|
20240806,142100,1427934025,4550,4550,4560,4535,1304
|
|
20240806,142000,1422020300,4550,4550,4550,4550,1491
|
|
20240806,141900,1415236250,4550,4550,4550,4550,4
|
|
20240806,141800,1415218050,4530,4550,4550,4530,6
|
|
20240806,141700,1415190770,4550,4550,4550,4550,332
|
|
20240806,141600,1413680170,4550,4550,4550,4550,4
|
|
20240806,141500,1413661970,4550,4550,4550,4550,2
|
|
20240806,141400,1413652870,4550,4525,4550,4525,54
|
|
20240806,141300,1413408420,4550,4550,4550,4550,9
|
|
20240806,141200,1413367470,4550,4555,4555,4550,102
|
|
20240806,141100,1412903360,4555,4560,4560,4555,3134
|
|
20240806,141000,1398612340,4555,4550,4555,4545,1894
|
|
20240806,140900,1389990260,4550,4520,4550,4505,1722
|
|
20240806,140800,1382157930,4520,4520,4540,4520,1355
|
|
20240806,140700,1376006630,4520,4520,4520,4520,3
|
|
20240806,140600,1375993070,4520,4545,4545,4520,31
|
|
20240806,140500,1375852900,4545,4545,4545,4545,508
|
|
20240806,140400,1373544040,4545,4545,4545,4545,5
|
|
20240806,140300,1373521315,4545,4545,4545,4545,65
|
|
20240806,140200,1373225890,4520,4525,4525,4520,300
|
|
20240806,140100,1371869580,4520,4520,4520,4520,0
|
|
20240806,140000,1371869580,4520,4555,4555,4520,28
|
|
20240806,135900,1371742080,4555,4555,4555,4555,10
|
|
20240806,135800,1371696530,4555,4555,4555,4555,0
|
|
20240806,135700,1371696530,4555,4555,4555,4555,0
|
|
20240806,135600,1371696530,4555,4555,4555,4555,240
|
|
20240806,135500,1370603330,4555,4555,4555,4555,0
|
|
20240806,135400,1370603330,4555,4555,4555,4555,0
|
|
20240806,135300,1370603330,4555,4555,4555,4555,1031
|
|
20240806,135200,1365907125,4540,4555,4555,4540,29
|
|
20240806,135100,1365775095,4545,4545,4555,4545,1852
|
|
20240806,135000,1357343955,4545,4525,4545,4525,525
|
|
20240806,134900,1354960665,4530,4510,4530,4510,563
|
|
20240806,134800,1352417955,4510,4510,4510,4510,576
|
|
20240806,134700,1349820195,4510,4510,4510,4510,0
|
|
20240806,134600,1349820195,4510,4510,4510,4510,310
|
|
20240806,134500,1348422095,4510,4510,4510,4510,2
|
|
20240806,134400,1348413075,4505,4505,4505,4505,0
|
|
20240806,134300,1348413075,4505,4505,4505,4505,1
|
|
20240806,134200,1348408570,4515,4520,4520,4515,251
|
|
20240806,134100,1347274305,4545,4545,4545,4545,0
|
|
20240806,134000,1347274305,4545,4540,4545,4540,7
|
|
20240806,133900,1347242495,4550,4550,4550,4550,4
|
|
20240806,133800,1347224295,4520,4540,4540,4520,11
|
|
20240806,133700,1347174555,4550,4540,4550,4540,412
|
|
20240806,133600,1345299965,4550,4550,4555,4550,2086
|
|
20240806,133500,1335806010,4550,4550,4550,4545,306
|
|
20240806,133400,1334413735,4550,4540,4550,4540,3787
|
|
20240806,133300,1317192745,4540,4525,4540,4525,1014
|
|
20240806,133200,1312597365,4525,4510,4525,4510,912
|
|
20240806,133100,1308475320,4510,4510,4510,4510,10
|
|
20240806,133000,1308430220,4520,4520,4520,4505,841
|
|
20240806,132900,1304631995,4525,4525,4525,4525,1
|
|
20240806,132800,1304627470,4515,4505,4525,4505,2993
|
|
20240806,132700,1291130370,4500,4500,4500,4500,100
|
|
20240806,132600,1290680370,4510,4510,4510,4510,0
|
|
20240806,132500,1290680370,4510,4510,4510,4510,10
|
|
20240806,132400,1290635270,4510,4500,4510,4500,502
|
|
20240806,132300,1288373760,4480,4480,4480,4480,200
|
|
20240806,132200,1287477760,4480,4480,4480,4480,44
|
|
20240806,132100,1287280640,4480,4510,4510,4480,2045
|
|
20240806,132000,1278064690,4515,4520,4520,4515,193
|
|
20240806,131900,1277193020,4520,4520,4520,4520,0
|
|
20240806,131800,1277193020,4520,4515,4520,4515,1496
|
|
20240806,131700,1270438475,4510,4510,4510,4510,744
|
|
20240806,131600,1267083035,4505,4505,4505,4505,0
|
|
20240806,131500,1267083035,4505,4510,4510,4505,502
|
|
20240806,131400,1264820805,4510,4510,4510,4510,0
|
|
20240806,131300,1264820805,4510,4510,4510,4510,41
|
|
20240806,131200,1264635895,4510,4505,4515,4505,458
|
|
20240806,131100,1262570805,4505,4500,4505,4500,199
|
|
20240806,131000,1261675260,4500,4500,4500,4500,0
|
|
20240806,130900,1261675260,4500,4510,4510,4500,31
|
|
20240806,130800,1261535750,4510,4510,4510,4510,391
|
|
20240806,130700,1259772340,4510,4495,4510,4495,2273
|
|
20240806,130600,1249528965,4490,4490,4490,4490,7
|
|
20240806,130500,1249497535,4490,4490,4490,4490,300
|
|
20240806,130400,1248150535,4490,4490,4490,4490,5
|
|
20240806,130300,1248128085,4490,4490,4490,4490,152
|
|
20240806,130200,1247445605,4485,4485,4485,4485,0
|
|
20240806,130100,1247445605,4485,4485,4485,4485,16
|
|
20240806,130000,1247373845,4480,4480,4480,4480,0
|
|
20240806,125900,1247373845,4480,4480,4480,4480,0
|
|
20240806,125800,1247373845,4480,4480,4480,4480,0
|
|
20240806,125700,1247373845,4480,4480,4480,4480,0
|
|
20240806,125600,1247373845,4480,4480,4480,4480,0
|
|
20240806,125500,1247373845,4480,4505,4505,4480,299
|
|
20240806,125400,1246031625,4510,4505,4510,4505,543
|
|
20240806,125300,1243583195,4505,4475,4505,4475,15911
|
|
20240806,125200,1172150310,4470,4470,4470,4470,0
|
|
20240806,125100,1172150310,4470,4470,4470,4470,50
|
|
20240806,125000,1171926810,4475,4470,4475,4470,1084
|
|
20240806,124900,1167081325,4470,4470,4470,4470,1
|
|
20240806,124800,1167076855,4465,4460,4465,4460,706
|
|
20240806,124700,1163927590,4460,4460,4460,4460,0
|
|
20240806,124600,1163927590,4460,4460,4460,4460,0
|
|
20240806,124500,1163927590,4460,4470,4470,4460,244
|
|
20240806,124400,1162838350,4470,4470,4470,4470,0
|
|
20240806,124300,1162838350,4470,4470,4470,4470,905
|
|
20240806,124200,1158793000,4465,4465,4470,4465,857
|
|
20240806,124100,1154966490,4465,4460,4465,4460,200
|
|
20240806,124000,1154073495,4465,4465,4465,4465,0
|
|
20240806,123900,1154073495,4465,4465,4465,4465,0
|
|
20240806,123800,1154073495,4465,4465,4465,4465,0
|
|
20240806,123700,1154073495,4465,4465,4465,4465,100
|
|
20240806,123600,1153626995,4465,4465,4465,4465,0
|
|
20240806,123500,1153626995,4465,4465,4465,4465,0
|
|
20240806,123400,1153626995,4465,4465,4465,4465,0
|
|
20240806,123300,1153626995,4465,4465,4465,4465,0
|
|
20240806,123200,1153626995,4465,4470,4470,4465,486
|
|
20240806,123100,1151456505,4470,4455,4470,4455,1364
|
|
20240806,123000,1145368225,4450,4445,4455,4445,1831
|
|
20240806,122900,1137217140,4450,4450,4450,4450,30
|
|
20240806,122800,1137083640,4455,4455,4455,4455,0
|
|
20240806,122700,1137083640,4455,4455,4455,4455,0
|
|
20240806,122600,1137083640,4455,4455,4455,4455,128
|
|
20240806,122500,1136513400,4455,4455,4455,4455,0
|
|
20240806,122400,1136513400,4455,4455,4455,4455,0
|
|
20240806,122300,1136513400,4455,4450,4455,4450,852
|
|
20240806,122200,1132720240,4455,4440,4455,4440,1495
|
|
20240806,122100,1126070300,4450,4450,4450,4450,120
|
|
20240806,122000,1125536300,4450,4450,4450,4450,0
|
|
20240806,121900,1125536300,4450,4450,4450,4450,0
|
|
20240806,121800,1125536300,4450,4450,4450,4450,1
|
|
20240806,121700,1125531850,4430,4430,4430,4430,0
|
|
20240806,121600,1125531850,4430,4430,4430,4430,3
|
|
20240806,121500,1125518560,4430,4430,4430,4430,0
|
|
20240806,121400,1125518560,4430,4430,4430,4430,30
|
|
20240806,121300,1125385660,4450,4450,4450,4450,616
|
|
20240806,121200,1122644460,4450,4435,4450,4435,179
|
|
20240806,121100,1121848140,4430,4420,4430,4410,2807
|
|
20240806,121000,1109413185,4420,4420,4420,4420,57
|
|
20240806,120900,1109161245,4425,4425,4425,4425,10
|
|
20240806,120800,1109116995,4430,4430,4430,4430,68
|
|
20240806,120700,1108815755,4430,4430,4430,4430,3
|
|
20240806,120600,1108802465,4430,4430,4430,4430,7
|
|
20240806,120500,1108771455,4410,4410,4410,4410,5
|
|
20240806,120400,1108749405,4410,4410,4410,4410,170
|
|
20240806,120300,1107999705,4410,4410,4410,4410,0
|
|
20240806,120200,1107999705,4410,4410,4410,4410,2
|
|
20240806,120100,1107990885,4410,4410,4410,4410,1
|
|
20240806,120000,1107986475,4410,4420,4420,4410,1236
|
|
20240806,115900,1102526605,4420,4420,4420,4420,0
|
|
20240806,115800,1102526605,4420,4425,4425,4420,24
|
|
20240806,115700,1102420425,4425,4425,4425,4425,11
|
|
20240806,115600,1102371750,4425,4425,4425,4425,9
|
|
20240806,115500,1102331925,4425,4425,4425,4425,0
|
|
20240806,115400,1102331925,4425,4425,4425,4425,16
|
|
20240806,115300,1102261125,4425,4425,4425,4425,40
|
|
20240806,115200,1102084125,4425,4425,4425,4425,3
|
|
20240806,115100,1102070850,4425,4425,4425,4425,0
|
|
20240806,115000,1102070850,4425,4435,4435,4425,30
|
|
20240806,114900,1101937930,4445,4445,4445,4445,0
|
|
20240806,114800,1101937930,4445,4445,4445,4445,0
|
|
20240806,114700,1101937930,4445,4445,4445,4445,0
|
|
20240806,114600,1101937930,4445,4445,4445,4445,0
|
|
20240806,114500,1101937930,4445,4445,4445,4445,1
|
|
20240806,114400,1101933485,4450,4450,4450,4450,0
|
|
20240806,114300,1101933485,4450,4450,4450,4450,0
|
|
20240806,114200,1101933485,4450,4445,4450,4445,50
|
|
20240806,114100,1101710990,4455,4455,4455,4455,0
|
|
20240806,114000,1101710990,4455,4455,4455,4455,0
|
|
20240806,113900,1101710990,4455,4455,4455,4455,0
|
|
20240806,113800,1101710990,4455,4455,4455,4455,26
|
|
20240806,113700,1101595160,4455,4455,4455,4455,0
|
|
20240806,113600,1101595160,4455,4455,4455,4455,0
|
|
20240806,113500,1101595160,4455,4455,4455,4455,0
|
|
20240806,113400,1101595160,4455,4450,4455,4450,349
|
|
20240806,113300,1100042105,4450,4435,4450,4435,1295
|
|
20240806,113200,1094291635,4435,4435,4435,4435,1
|
|
20240806,113100,1094287200,4425,4400,4425,4400,109
|
|
20240806,113000,1093806180,4400,4405,4405,4400,432
|
|
20240806,112900,1091903225,4405,4410,4410,4405,50
|
|
20240806,112800,1091682845,4410,4410,4435,4405,634
|
|
20240806,112700,1088882190,4410,4440,4440,4410,32
|
|
20240806,112600,1088740475,4440,4440,4440,4440,0
|
|
20240806,112500,1088740475,4440,4440,4440,4440,0
|
|
20240806,112400,1088740475,4440,4440,4440,4440,17
|
|
20240806,112300,1088664995,4440,4440,4440,4440,14
|
|
20240806,112200,1088602835,4445,4445,4445,4445,50
|
|
20240806,112100,1088380585,4445,4405,4445,4405,14
|
|
20240806,112000,1088318665,4445,4445,4445,4445,0
|
|
20240806,111900,1088318665,4445,4445,4445,4445,25
|
|
20240806,111800,1088207540,4415,4415,4415,4415,0
|
|
20240806,111700,1088207540,4415,4415,4415,4415,0
|
|
20240806,111600,1088207540,4415,4415,4415,4415,1
|
|
20240806,111500,1088203125,4410,4410,4410,4410,25
|
|
20240806,111400,1088092875,4410,4410,4410,4410,0
|
|
20240806,111300,1088092875,4410,4410,4415,4410,232
|
|
20240806,111200,1087069725,4415,4415,4415,4415,0
|
|
20240806,111100,1087069725,4415,4415,4415,4415,0
|
|
20240806,111000,1087069725,4415,4415,4415,4415,1000
|
|
20240806,110900,1082654725,4415,4415,4415,4415,0
|
|
20240806,110800,1082654725,4415,4415,4415,4415,0
|
|
20240806,110700,1082654725,4415,4415,4415,4415,10
|
|
20240806,110600,1082610575,4460,4460,4460,4460,4
|
|
20240806,110500,1082592735,4460,4445,4460,4445,250
|
|
20240806,110400,1081479965,4410,4410,4410,4410,0
|
|
20240806,110300,1081479965,4410,4410,4410,4410,235
|
|
20240806,110200,1080443615,4420,4420,4420,4415,124
|
|
20240806,110100,1079895540,4425,4425,4425,4425,20
|
|
20240806,110000,1079807040,4420,4420,4420,4420,0
|
|
20240806,105900,1079807040,4420,4430,4430,4420,100
|
|
20240806,105800,1079364485,4430,4430,4430,4430,0
|
|
20240806,105700,1079364485,4430,4430,4430,4430,0
|
|
20240806,105600,1079364485,4430,4430,4430,4430,0
|
|
20240806,105500,1079364485,4430,4430,4430,4430,1
|
|
20240806,105400,1079360055,4465,4465,4465,4465,600
|
|
20240806,105300,1076681055,4465,4465,4465,4465,0
|
|
20240806,105200,1076681055,4465,4465,4465,4465,138
|
|
20240806,105100,1076064885,4470,4470,4470,4470,4
|
|
20240806,105000,1076047005,4470,4470,4470,4470,5
|
|
20240806,104900,1076024655,4475,4405,4480,4405,3488
|
|
20240806,104800,1060629680,4400,4400,4400,4400,2
|
|
20240806,104700,1060620880,4400,4400,4400,4400,0
|
|
20240806,104600,1060620880,4400,4400,4400,4400,97
|
|
20240806,104500,1060194080,4410,4410,4410,4410,0
|
|
20240806,104400,1060194080,4410,4370,4410,4370,2027
|
|
20240806,104300,1051307140,4360,4360,4360,4360,155
|
|
20240806,104200,1050631340,4350,4360,4360,4350,566
|
|
20240806,104100,1048169125,4365,4385,4385,4365,369
|
|
20240806,104000,1046555425,4390,4415,4415,4390,7969
|
|
20240806,103900,1011459635,4415,4420,4420,4415,504
|
|
20240806,103800,1009232150,4425,4425,4425,4425,250
|
|
20240806,103700,1008125900,4420,4425,4425,4420,1649
|
|
20240806,103600,1000835285,4425,4435,4435,4425,2931
|
|
20240806,103500,987858890,4430,4440,4440,4430,502
|
|
20240806,103400,985634590,4435,4435,4435,4435,350
|
|
20240806,103300,984082340,4435,4450,4450,4435,2811
|
|
20240806,103200,971610170,4450,4455,4455,4445,1556
|
|
20240806,103100,964683600,4475,4475,4475,4455,638
|
|
20240806,103000,961829310,4475,4475,4475,4475,1702
|
|
20240806,102900,954212860,4450,4475,4475,4450,270
|
|
20240806,102800,953011235,4475,4475,4475,4475,0
|
|
20240806,102700,953011235,4475,4475,4475,4475,110
|
|
20240806,102600,952518985,4480,4480,4480,4480,0
|
|
20240806,102500,952518985,4480,4440,4480,4440,577
|
|
20240806,102400,949937415,4435,4435,4435,4435,300
|
|
20240806,102300,948606915,4445,4445,4445,4445,1
|
|
20240806,102200,948602470,4435,4430,4435,4430,441
|
|
20240806,102100,946647635,4420,4430,4430,4420,672
|
|
20240806,102000,943671330,4430,4430,4430,4430,242
|
|
20240806,101900,942599270,4435,4435,4435,4435,57
|
|
20240806,101800,942346475,4435,4460,4485,4435,3381
|
|
20240806,101700,927320140,4490,4460,4490,4460,245
|
|
20240806,101600,926226190,4490,4465,4490,4460,2820
|
|
20240806,101500,913635995,4490,4475,4490,4465,754
|
|
20240806,101400,910265450,4495,4475,4495,4475,31
|
|
20240806,101300,910126705,4470,4500,4500,4470,187
|
|
20240806,101200,909290235,4500,4510,4510,4470,78
|
|
20240806,101100,908941170,4490,4505,4510,4470,1368
|
|
20240806,101000,902793060,4505,4470,4505,4470,1136
|
|
20240806,100900,897711165,4470,4500,4510,4470,1238
|
|
20240806,100800,892156505,4470,4490,4505,4470,3499
|
|
20240806,100700,876472705,4490,4490,4490,4490,460
|
|
20240806,100600,874407305,4510,4490,4510,4490,2175
|
|
20240806,100500,864620225,4490,4490,4490,4485,180
|
|
20240806,100400,863812130,4490,4490,4500,4485,1912
|
|
20240806,100300,855231590,4500,4495,4500,4495,1894
|
|
20240806,100200,846718055,4490,4490,4490,4490,2
|
|
20240806,100100,846709075,4495,4490,4495,4485,399
|
|
20240806,100000,844918875,4500,4500,4500,4500,14
|
|
20240806,095900,844855875,4500,4500,4500,4480,2104
|
|
20240806,095800,835429875,4505,4475,4505,4475,18611
|
|
20240806,095700,751833555,4470,4465,4470,4465,1344
|
|
20240806,095600,745827585,4465,4465,4465,4465,1000
|
|
20240806,095500,741362585,4465,4460,4465,4460,838
|
|
20240806,095400,737625100,4460,4460,4460,4450,286
|
|
20240806,095300,736350390,4460,4460,4460,4460,32
|
|
20240806,095200,736207670,4460,4450,4460,4445,4605
|
|
20240806,095100,715697205,4450,4450,4450,4450,20
|
|
20240806,095000,715608205,4455,4455,4455,4455,0
|
|
20240806,094900,715608205,4455,4455,4455,4455,100
|
|
20240806,094800,715162705,4455,4455,4455,4455,8
|
|
20240806,094700,715127065,4460,4440,4460,4435,1572
|
|
20240806,094600,708155020,4455,4460,4460,4455,867
|
|
20240806,094500,704288450,4465,4450,4465,4450,1859
|
|
20240806,094400,695997555,4455,4445,4455,4440,41
|
|
20240806,094300,695815415,4445,4455,4455,4445,12
|
|
20240806,094200,695761965,4455,4425,4455,4425,329
|
|
20240806,094100,694305465,4425,4425,4425,4425,5
|
|
20240806,094000,694283340,4425,4425,4425,4425,0
|
|
20240806,093900,694283340,4425,4425,4425,4425,105
|
|
20240806,093800,693818715,4465,4430,4465,4430,6
|
|
20240806,093700,693792100,4430,4445,4445,4430,2527
|
|
20240806,093600,682589140,4450,4490,4490,4445,283
|
|
20240806,093500,681320675,4490,4495,4495,4490,722
|
|
20240806,093400,678075385,4490,4475,4495,4445,3263
|
|
20240806,093300,663431295,4490,4425,4490,4425,3502
|
|
20240806,093200,647844910,4425,4390,4425,4390,1290
|
|
20240806,093100,642178110,4385,4415,4435,4385,530
|
|
20240806,093000,639839850,4420,4420,4430,4410,608
|
|
20240806,092900,637150710,4420,4375,4420,4375,7858
|
|
20240806,092800,602597345,4375,4390,4395,4320,8255
|
|
20240806,092700,566409020,4395,4370,4395,4355,2000
|
|
20240806,092600,557656840,4395,4400,4400,4385,2423
|
|
20240806,092500,547016220,4385,4385,4405,4385,2832
|
|
20240806,092400,534572155,4380,4380,4385,4355,5092
|
|
20240806,092300,512292360,4360,4345,4385,4345,5505
|
|
20240806,092200,488276750,4345,4355,4355,4285,3223
|
|
20240806,092100,474330695,4360,4365,4365,4300,905
|
|
20240806,092000,470413355,4355,4320,4355,4300,7001
|
|
20240806,091900,440051135,4340,4340,4340,4340,0
|
|
20240806,091800,440051135,4340,4345,4345,4315,1252
|
|
20240806,091700,434628220,4385,4390,4390,4385,50
|
|
20240806,091600,434408820,4395,4370,4395,4370,74
|
|
20240806,091500,434085395,4365,4365,4365,4360,843
|
|
20240806,091400,430405765,4365,4355,4370,4355,550
|
|
20240806,091300,428005940,4355,4325,4360,4325,1768
|
|
20240806,091200,420319145,4250,4315,4325,4250,12
|
|
20240806,091100,420267735,4310,4265,4310,4215,1730
|
|
20240806,091000,412915720,4225,4285,4295,4220,1984
|
|
20240806,090900,404530205,4290,4300,4415,4290,4982
|
|
20240806,090800,382799195,4300,4340,4400,4300,3694
|
|
20240806,090700,366847315,4435,4495,4495,4335,6915
|
|
20240806,090600,335975190,4505,4505,4505,4505,0
|
|
20240806,090500,335975190,4505,4505,4505,4505,0
|
|
20240806,090400,335975190,4505,4340,4505,4340,7192
|
|
20240806,090300,304355955,4335,4255,4335,4255,11774
|
|
20240806,090200,253755430,4255,4255,4255,4255,33
|
|
20240806,090100,253615015,4290,4275,4325,4125,2951
|
|
20240806,090000,241342740,4275,4100,4285,4100,58622
|