738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,211500,2779273150,4695,4695,4695,4695,5649
|
|
20240624,211400,2779273150,4695,4695,4695,4695,0
|
|
20240624,211300,2779273150,4695,4695,4695,4695,0
|
|
20240624,211200,2779273150,4695,4695,4695,4695,0
|
|
20240624,211100,2779273150,4695,4695,4695,4695,0
|
|
20240624,211000,2779273150,4695,4695,4695,4695,0
|
|
20240624,210900,2779273150,4695,4695,4695,4695,0
|
|
20240624,210800,2779273150,4695,4695,4695,4695,0
|
|
20240624,210700,2779273150,4695,4695,4695,4695,0
|
|
20240624,210600,2779273150,4695,4695,4695,4695,0
|
|
20240624,210500,2779273150,4695,4695,4695,4695,0
|
|
20240624,210400,2779273150,4695,4695,4695,4695,0
|
|
20240624,210300,2779273150,4695,4695,4695,4695,0
|
|
20240624,210200,2779273150,4695,4695,4695,4695,0
|
|
20240624,210100,2779273150,4695,4695,4695,4695,0
|
|
20240624,210000,2779273150,4695,4695,4695,4695,0
|
|
20240624,205900,2779273150,4695,4695,4695,4695,0
|
|
20240624,205800,2779273150,4695,4695,4695,4695,0
|
|
20240624,205700,2779273150,4695,4695,4695,4695,0
|
|
20240624,205600,2779273150,4695,4695,4695,4695,0
|
|
20240624,205500,2779273150,4695,4695,4695,4695,0
|
|
20240624,205400,2779273150,4695,4695,4695,4695,0
|
|
20240624,205300,2779273150,4695,4695,4695,4695,0
|
|
20240624,205200,2779273150,4695,4695,4695,4695,0
|
|
20240624,205100,2779273150,4695,4695,4695,4695,0
|
|
20240624,205000,2779273150,4695,4695,4695,4695,0
|
|
20240624,204900,2779273150,4695,4695,4695,4695,0
|
|
20240624,204800,2779273150,4695,4695,4695,4695,0
|
|
20240624,204700,2779273150,4695,4695,4695,4695,0
|
|
20240624,204600,2779273150,4695,4695,4695,4695,0
|
|
20240624,204500,2779273150,4695,4695,4695,4695,5649
|
|
20240624,204400,2779273150,4695,4695,4695,4695,0
|
|
20240624,204300,2779273150,4695,4695,4695,4695,0
|
|
20240624,204200,2779273150,4695,4695,4695,4695,0
|
|
20240624,204100,2779273150,4695,4695,4695,4695,0
|
|
20240624,204000,2779273150,4695,4695,4695,4695,0
|
|
20240624,203900,2779273150,4695,4695,4695,4695,0
|
|
20240624,203800,2779273150,4695,4695,4695,4695,0
|
|
20240624,203700,2779273150,4695,4695,4695,4695,0
|
|
20240624,203600,2779273150,4695,4695,4695,4695,0
|
|
20240624,203500,2779273150,4695,4695,4695,4695,0
|
|
20240624,203400,2779273150,4695,4695,4695,4695,0
|
|
20240624,203300,2779273150,4695,4695,4695,4695,0
|
|
20240624,203200,2779273150,4695,4695,4695,4695,0
|
|
20240624,203100,2779273150,4695,4695,4695,4695,0
|
|
20240624,203000,2779273150,4695,4695,4695,4695,0
|
|
20240624,202900,2779273150,4695,4695,4695,4695,0
|
|
20240624,202800,2779273150,4695,4695,4695,4695,0
|
|
20240624,202700,2779273150,4695,4695,4695,4695,0
|
|
20240624,202600,2779273150,4695,4695,4695,4695,0
|
|
20240624,202500,2779273150,4695,4695,4695,4695,0
|
|
20240624,202400,2779273150,4695,4695,4695,4695,0
|
|
20240624,202300,2779273150,4695,4695,4695,4695,0
|
|
20240624,202200,2779273150,4695,4695,4695,4695,0
|
|
20240624,202100,2779273150,4695,4695,4695,4695,0
|
|
20240624,202000,2779273150,4695,4695,4695,4695,0
|
|
20240624,201900,2779273150,4695,4695,4695,4695,0
|
|
20240624,201800,2779273150,4695,4695,4695,4695,0
|
|
20240624,201700,2779273150,4695,4695,4695,4695,0
|
|
20240624,201600,2779273150,4695,4695,4695,4695,0
|
|
20240624,201500,2779273150,4695,4695,4695,4695,5649
|
|
20240624,201400,2779273150,4695,4695,4695,4695,0
|
|
20240624,201300,2779273150,4695,4695,4695,4695,0
|
|
20240624,201200,2779273150,4695,4695,4695,4695,0
|
|
20240624,201100,2779273150,4695,4695,4695,4695,0
|
|
20240624,201000,2779273150,4695,4695,4695,4695,0
|
|
20240624,200900,2779273150,4695,4695,4695,4695,0
|
|
20240624,200800,2779273150,4695,4695,4695,4695,0
|
|
20240624,200700,2779273150,4695,4695,4695,4695,0
|
|
20240624,200600,2779273150,4695,4695,4695,4695,0
|
|
20240624,200500,2779273150,4695,4695,4695,4695,0
|
|
20240624,200400,2779273150,4695,4695,4695,4695,0
|
|
20240624,200300,2779273150,4695,4695,4695,4695,0
|
|
20240624,200200,2779273150,4695,4695,4695,4695,0
|
|
20240624,200100,2779273150,4695,4695,4695,4695,0
|
|
20240624,200000,2779273150,4695,4695,4695,4695,0
|
|
20240624,195900,2779273150,4695,4695,4695,4695,0
|
|
20240624,195800,2779273150,4695,4695,4695,4695,0
|
|
20240624,195700,2779273150,4695,4695,4695,4695,0
|
|
20240624,195600,2779273150,4695,4695,4695,4695,0
|
|
20240624,195500,2779273150,4695,4695,4695,4695,0
|
|
20240624,195400,2779273150,4695,4695,4695,4695,0
|
|
20240624,195300,2779273150,4695,4695,4695,4695,0
|
|
20240624,195200,2779273150,4695,4695,4695,4695,0
|
|
20240624,195100,2779273150,4695,4695,4695,4695,0
|
|
20240624,195000,2779273150,4695,4695,4695,4695,0
|
|
20240624,194900,2779273150,4695,4695,4695,4695,0
|
|
20240624,194800,2779273150,4695,4695,4695,4695,0
|
|
20240624,194700,2779273150,4695,4695,4695,4695,0
|
|
20240624,194600,2779273150,4695,4695,4695,4695,0
|
|
20240624,194500,2779273150,4695,4695,4695,4695,5649
|
|
20240624,194400,2779273150,4695,4695,4695,4695,0
|
|
20240624,194300,2779273150,4695,4695,4695,4695,0
|
|
20240624,194200,2779273150,4695,4695,4695,4695,0
|
|
20240624,194100,2779273150,4695,4695,4695,4695,0
|
|
20240624,194000,2779273150,4695,4695,4695,4695,0
|
|
20240624,193900,2779273150,4695,4695,4695,4695,0
|
|
20240624,193800,2779273150,4695,4695,4695,4695,0
|
|
20240624,193700,2779273150,4695,4695,4695,4695,0
|
|
20240624,193600,2779273150,4695,4695,4695,4695,0
|
|
20240624,193500,2779273150,4695,4695,4695,4695,0
|
|
20240624,193400,2779273150,4695,4695,4695,4695,0
|
|
20240624,193300,2779273150,4695,4695,4695,4695,0
|
|
20240624,193200,2779273150,4695,4695,4695,4695,0
|
|
20240624,193100,2779273150,4695,4695,4695,4695,0
|
|
20240624,193000,2779273150,4695,4695,4695,4695,0
|
|
20240624,192900,2779273150,4695,4695,4695,4695,0
|
|
20240624,192800,2779273150,4695,4695,4695,4695,0
|
|
20240624,192700,2779273150,4695,4695,4695,4695,0
|
|
20240624,192600,2779273150,4695,4695,4695,4695,0
|
|
20240624,192500,2779273150,4695,4695,4695,4695,0
|
|
20240624,192400,2779273150,4695,4695,4695,4695,0
|
|
20240624,192300,2779273150,4695,4695,4695,4695,0
|
|
20240624,192200,2779273150,4695,4695,4695,4695,0
|
|
20240624,192100,2779273150,4695,4695,4695,4695,0
|
|
20240624,192000,2779273150,4695,4695,4695,4695,0
|
|
20240624,191900,2779273150,4695,4695,4695,4695,0
|
|
20240624,191800,2779273150,4695,4695,4695,4695,0
|
|
20240624,191700,2779273150,4695,4695,4695,4695,0
|
|
20240624,191600,2779273150,4695,4695,4695,4695,0
|
|
20240624,191500,2779273150,4695,4695,4695,4695,5649
|
|
20240624,191400,2779273150,4695,4695,4695,4695,0
|
|
20240624,191300,2779273150,4695,4695,4695,4695,0
|
|
20240624,191200,2779273150,4695,4695,4695,4695,0
|
|
20240624,191100,2779273150,4695,4695,4695,4695,0
|
|
20240624,191000,2779273150,4695,4695,4695,4695,0
|
|
20240624,190900,2779273150,4695,4695,4695,4695,0
|
|
20240624,190800,2779273150,4695,4695,4695,4695,0
|
|
20240624,190700,2779273150,4695,4695,4695,4695,0
|
|
20240624,190600,2779273150,4695,4695,4695,4695,0
|
|
20240624,190500,2779273150,4695,4695,4695,4695,0
|
|
20240624,190400,2779273150,4695,4695,4695,4695,0
|
|
20240624,190300,2779273150,4695,4695,4695,4695,0
|
|
20240624,190200,2779273150,4695,4695,4695,4695,0
|
|
20240624,190100,2779273150,4695,4695,4695,4695,0
|
|
20240624,190000,2779273150,4695,4695,4695,4695,0
|
|
20240624,185900,2779273150,4695,4695,4695,4695,0
|
|
20240624,185800,2779273150,4695,4695,4695,4695,0
|
|
20240624,185700,2779273150,4695,4695,4695,4695,0
|
|
20240624,185600,2779273150,4695,4695,4695,4695,0
|
|
20240624,185500,2779273150,4695,4695,4695,4695,0
|
|
20240624,185400,2779273150,4695,4695,4695,4695,0
|
|
20240624,185300,2779273150,4695,4695,4695,4695,0
|
|
20240624,185200,2779273150,4695,4695,4695,4695,0
|
|
20240624,185100,2779273150,4695,4695,4695,4695,0
|
|
20240624,185000,2779273150,4695,4695,4695,4695,0
|
|
20240624,184900,2779273150,4695,4695,4695,4695,0
|
|
20240624,184800,2779273150,4695,4695,4695,4695,0
|
|
20240624,184700,2779273150,4695,4695,4695,4695,0
|
|
20240624,184600,2779273150,4695,4695,4695,4695,0
|
|
20240624,184500,2779273150,4695,4695,4695,4695,5649
|
|
20240624,184400,2779273150,4695,4695,4695,4695,0
|
|
20240624,184300,2779273150,4695,4695,4695,4695,0
|
|
20240624,184200,2779273150,4695,4695,4695,4695,0
|
|
20240624,184100,2779273150,4695,4695,4695,4695,0
|
|
20240624,184000,2779273150,4695,4695,4695,4695,0
|
|
20240624,183900,2779273150,4695,4695,4695,4695,0
|
|
20240624,183800,2779273150,4695,4695,4695,4695,0
|
|
20240624,183700,2779273150,4695,4695,4695,4695,0
|
|
20240624,183600,2779273150,4695,4695,4695,4695,0
|
|
20240624,183500,2779273150,4695,4695,4695,4695,0
|
|
20240624,183400,2779273150,4695,4695,4695,4695,0
|
|
20240624,183300,2779273150,4695,4695,4695,4695,0
|
|
20240624,183200,2779273150,4695,4695,4695,4695,0
|
|
20240624,183100,2779273150,4695,4695,4695,4695,0
|
|
20240624,183000,2779273150,4695,4695,4695,4695,0
|
|
20240624,182900,2779273150,4695,4695,4695,4695,0
|
|
20240624,182800,2779273150,4695,4695,4695,4695,0
|
|
20240624,182700,2779273150,4695,4695,4695,4695,0
|
|
20240624,182600,2779273150,4695,4695,4695,4695,0
|
|
20240624,182500,2779273150,4695,4695,4695,4695,0
|
|
20240624,182400,2779273150,4695,4695,4695,4695,0
|
|
20240624,182300,2779273150,4695,4695,4695,4695,0
|
|
20240624,182200,2779273150,4695,4695,4695,4695,0
|
|
20240624,182100,2779273150,4695,4695,4695,4695,0
|
|
20240624,182000,2779273150,4695,4695,4695,4695,0
|
|
20240624,181900,2779273150,4695,4695,4695,4695,0
|
|
20240624,181800,2779273150,4695,4695,4695,4695,0
|
|
20240624,181700,2779273150,4695,4695,4695,4695,0
|
|
20240624,181600,2779273150,4695,4695,4695,4695,0
|
|
20240624,181500,2779273150,4695,4695,4695,4695,5649
|
|
20240624,181400,2779273150,4695,4695,4695,4695,0
|
|
20240624,181300,2779273150,4695,4695,4695,4695,0
|
|
20240624,181200,2779273150,4695,4695,4695,4695,0
|
|
20240624,181100,2779273150,4695,4695,4695,4695,0
|
|
20240624,181000,2779273150,4695,4695,4695,4695,0
|
|
20240624,180900,2779273150,4695,4695,4695,4695,0
|
|
20240624,180800,2779273150,4695,4695,4695,4695,0
|
|
20240624,180700,2779273150,4695,4695,4695,4695,0
|
|
20240624,180600,2779273150,4695,4695,4695,4695,0
|
|
20240624,180500,2779273150,4695,4695,4695,4695,0
|
|
20240624,180400,2779273150,4695,4695,4695,4695,0
|
|
20240624,180300,2779273150,4695,4695,4695,4695,0
|
|
20240624,180200,2779273150,4695,4695,4695,4695,0
|
|
20240624,180100,2779273150,4695,4695,4695,4695,0
|
|
20240624,180000,2779273150,4695,4695,4695,4695,0
|
|
20240624,175900,2779273150,4695,4695,4695,4695,0
|
|
20240624,175800,2779273150,4695,4695,4695,4695,0
|
|
20240624,175700,2779273150,4695,4695,4695,4695,0
|
|
20240624,175600,2779273150,4695,4695,4695,4695,0
|
|
20240624,175500,2779273150,4695,4695,4695,4695,0
|
|
20240624,175400,2779273150,4695,4695,4695,4695,0
|
|
20240624,175300,2779273150,4695,4695,4695,4695,0
|
|
20240624,175200,2779273150,4695,4695,4695,4695,0
|
|
20240624,175100,2779273150,4695,4695,4695,4695,0
|
|
20240624,175000,2779273150,4695,4695,4695,4695,0
|
|
20240624,174900,2779273150,4695,4695,4695,4695,0
|
|
20240624,174800,2779273150,4695,4695,4695,4695,0
|
|
20240624,174700,2779273150,4695,4695,4695,4695,0
|
|
20240624,174600,2779273150,4695,4695,4695,4695,0
|
|
20240624,174500,2779273150,4695,4695,4695,4695,5649
|
|
20240624,174400,2779273150,4695,4695,4695,4695,0
|
|
20240624,174300,2779273150,4695,4695,4695,4695,0
|
|
20240624,174200,2779273150,4695,4695,4695,4695,0
|
|
20240624,174100,2779273150,4695,4695,4695,4695,0
|
|
20240624,174000,2779273150,4695,4695,4695,4695,0
|
|
20240624,173900,2779273150,4695,4695,4695,4695,0
|
|
20240624,173800,2779273150,4695,4695,4695,4695,0
|
|
20240624,173700,2779273150,4695,4695,4695,4695,0
|
|
20240624,173600,2779273150,4695,4695,4695,4695,0
|
|
20240624,173500,2779273150,4695,4695,4695,4695,0
|
|
20240624,173400,2779273150,4695,4695,4695,4695,0
|
|
20240624,173300,2779273150,4695,4695,4695,4695,0
|
|
20240624,173200,2779273150,4695,4695,4695,4695,0
|
|
20240624,173100,2779273150,4695,4695,4695,4695,0
|
|
20240624,173000,2779273150,4695,4695,4695,4695,0
|
|
20240624,172900,2779273150,4695,4695,4695,4695,0
|
|
20240624,172800,2779273150,4695,4695,4695,4695,0
|
|
20240624,172700,2779273150,4695,4695,4695,4695,0
|
|
20240624,172600,2779273150,4695,4695,4695,4695,0
|
|
20240624,172500,2779273150,4695,4695,4695,4695,0
|
|
20240624,172400,2779273150,4695,4695,4695,4695,0
|
|
20240624,172300,2779273150,4695,4695,4695,4695,0
|
|
20240624,172200,2779273150,4695,4695,4695,4695,0
|
|
20240624,172100,2779273150,4695,4695,4695,4695,0
|
|
20240624,172000,2779273150,4695,4695,4695,4695,0
|
|
20240624,171900,2779273150,4695,4695,4695,4695,0
|
|
20240624,171800,2779273150,4695,4695,4695,4695,0
|
|
20240624,171700,2779273150,4695,4695,4695,4695,0
|
|
20240624,171600,2779273150,4695,4695,4695,4695,0
|
|
20240624,171500,2779273150,4695,4695,4695,4695,5649
|
|
20240624,171400,2779273150,4695,4695,4695,4695,0
|
|
20240624,171300,2779273150,4695,4695,4695,4695,0
|
|
20240624,171200,2779273150,4695,4695,4695,4695,0
|
|
20240624,171100,2779273150,4695,4695,4695,4695,0
|
|
20240624,171000,2779273150,4695,4695,4695,4695,0
|
|
20240624,170900,2779273150,4695,4695,4695,4695,0
|
|
20240624,170800,2779273150,4695,4695,4695,4695,0
|
|
20240624,170700,2779273150,4695,4695,4695,4695,0
|
|
20240624,170600,2779273150,4695,4695,4695,4695,0
|
|
20240624,170500,2779273150,4695,4695,4695,4695,0
|
|
20240624,170400,2779273150,4695,4695,4695,4695,0
|
|
20240624,170300,2779273150,4695,4695,4695,4695,0
|
|
20240624,170200,2779273150,4695,4695,4695,4695,0
|
|
20240624,170100,2779273150,4695,4695,4695,4695,0
|
|
20240624,170000,2779273150,4695,4695,4695,4695,0
|
|
20240624,165900,2779273150,4695,4695,4695,4695,0
|
|
20240624,165800,2779273150,4695,4695,4695,4695,0
|
|
20240624,165700,2779273150,4695,4695,4695,4695,0
|
|
20240624,165600,2779273150,4695,4695,4695,4695,0
|
|
20240624,165500,2779273150,4695,4695,4695,4695,0
|
|
20240624,165400,2779273150,4695,4695,4695,4695,0
|
|
20240624,165300,2779273150,4695,4695,4695,4695,0
|
|
20240624,165200,2779273150,4695,4695,4695,4695,0
|
|
20240624,165100,2779273150,4695,4695,4695,4695,0
|
|
20240624,165000,2779273150,4695,4695,4695,4695,0
|
|
20240624,164900,2779273150,4695,4695,4695,4695,0
|
|
20240624,164800,2779273150,4695,4695,4695,4695,0
|
|
20240624,164700,2779273150,4695,4695,4695,4695,0
|
|
20240624,164600,2779273150,4695,4695,4695,4695,0
|
|
20240624,164500,2779273150,4695,4695,4695,4695,5649
|
|
20240624,164400,2779273150,4695,4695,4695,4695,0
|
|
20240624,164300,2779273150,4695,4695,4695,4695,0
|
|
20240624,164200,2779273150,4695,4695,4695,4695,0
|
|
20240624,164100,2779273150,4695,4695,4695,4695,0
|
|
20240624,164000,2779273150,4695,4695,4695,4695,0
|
|
20240624,163900,2779273150,4695,4695,4695,4695,0
|
|
20240624,163800,2779273150,4695,4695,4695,4695,0
|
|
20240624,163700,2779273150,4695,4695,4695,4695,0
|
|
20240624,163600,2779273150,4695,4695,4695,4695,0
|
|
20240624,163500,2779273150,4695,4695,4695,4695,0
|
|
20240624,163400,2779273150,4695,4695,4695,4695,0
|
|
20240624,163300,2779273150,4695,4695,4695,4695,0
|
|
20240624,163200,2779273150,4695,4695,4695,4695,0
|
|
20240624,163100,2779273150,4695,4695,4695,4695,0
|
|
20240624,163000,2779273150,4695,4695,4695,4695,0
|
|
20240624,162900,2779273150,4695,4695,4695,4695,0
|
|
20240624,162800,2779273150,4695,4695,4695,4695,0
|
|
20240624,162700,2779273150,4695,4695,4695,4695,0
|
|
20240624,162600,2779273150,4695,4695,4695,4695,0
|
|
20240624,162500,2779273150,4695,4695,4695,4695,0
|
|
20240624,162400,2779273150,4695,4695,4695,4695,0
|
|
20240624,162300,2779273150,4695,4695,4695,4695,0
|
|
20240624,162200,2779273150,4695,4695,4695,4695,0
|
|
20240624,162100,2779273150,4695,4695,4695,4695,0
|
|
20240624,162000,2779273150,4695,4695,4695,4695,0
|
|
20240624,161900,2779273150,4695,4695,4695,4695,0
|
|
20240624,161800,2779273150,4695,4695,4695,4695,0
|
|
20240624,161700,2779273150,4695,4695,4695,4695,0
|
|
20240624,161600,2779273150,4695,4695,4695,4695,0
|
|
20240624,161500,2779273150,4695,4695,4695,4695,5649
|
|
20240624,161400,2779273150,4695,4695,4695,4695,0
|
|
20240624,161300,2779273150,4695,4695,4695,4695,0
|
|
20240624,161200,2779273150,4695,4695,4695,4695,0
|
|
20240624,161100,2779273150,4695,4695,4695,4695,0
|
|
20240624,161000,2779273150,4695,4695,4695,4695,0
|
|
20240624,160900,2779273150,4695,4695,4695,4695,0
|
|
20240624,160800,2779273150,4695,4695,4695,4695,0
|
|
20240624,160700,2779273150,4695,4695,4695,4695,0
|
|
20240624,160600,2779273150,4695,4695,4695,4695,0
|
|
20240624,160500,2779273150,4695,4695,4695,4695,0
|
|
20240624,160400,2779273150,4695,4695,4695,4695,0
|
|
20240624,160300,2779273150,4695,4695,4695,4695,0
|
|
20240624,160200,2779273150,4695,4695,4695,4695,0
|
|
20240624,160100,2779273150,4695,4695,4695,4695,0
|
|
20240624,160000,2779273150,4695,4695,4695,4695,0
|
|
20240624,155900,2779273150,4695,4695,4695,4695,0
|
|
20240624,155800,2779273150,4695,4695,4695,4695,0
|
|
20240624,155700,2779273150,4695,4695,4695,4695,0
|
|
20240624,155600,2779273150,4695,4695,4695,4695,0
|
|
20240624,155500,2779273150,4695,4695,4695,4695,0
|
|
20240624,155400,2779273150,4695,4695,4695,4695,0
|
|
20240624,155300,2779273150,4695,4695,4695,4695,0
|
|
20240624,155200,2779273150,4695,4695,4695,4695,0
|
|
20240624,155100,2779273150,4695,4695,4695,4695,0
|
|
20240624,155000,2779273150,4695,4695,4695,4695,0
|
|
20240624,154900,2779273150,4695,4695,4695,4695,0
|
|
20240624,154800,2779273150,4695,4695,4695,4695,0
|
|
20240624,154700,2779273150,4695,4695,4695,4695,0
|
|
20240624,154600,2779273150,4695,4695,4695,4695,0
|
|
20240624,154500,2779273150,4695,4695,4695,4695,5649
|
|
20240624,154400,2779273150,4695,4695,4695,4695,0
|
|
20240624,154300,2779273150,4695,4695,4695,4695,0
|
|
20240624,154200,2779273150,4695,4695,4695,4695,0
|
|
20240624,154100,2779273150,4695,4695,4695,4695,0
|
|
20240624,154000,2779273150,4695,4695,4695,4695,0
|
|
20240624,153900,2779273150,4695,4695,4695,4695,0
|
|
20240624,153800,2779273150,4695,4695,4695,4695,0
|
|
20240624,153700,2779273150,4695,4695,4695,4695,0
|
|
20240624,153600,2779273150,4695,4695,4695,4695,0
|
|
20240624,153500,2779273150,4695,4695,4695,4695,0
|
|
20240624,153400,2779273150,4695,4695,4695,4695,0
|
|
20240624,153300,2779273150,4695,4695,4695,4695,0
|
|
20240624,153200,2779273150,4695,4695,4695,4695,0
|
|
20240624,153100,2779273150,4695,4695,4695,4695,0
|
|
20240624,153000,2779273150,4695,4695,4695,4695,5649
|
|
20240624,152900,2752751095,4635,4635,4635,4635,0
|
|
20240624,152800,2752751095,4635,4635,4635,4635,0
|
|
20240624,152700,2752751095,4635,4635,4635,4635,0
|
|
20240624,152600,2752751095,4635,4635,4635,4635,0
|
|
20240624,152500,2752751095,4635,4635,4635,4635,0
|
|
20240624,152400,2752751095,4635,4635,4635,4635,0
|
|
20240624,152300,2752751095,4635,4635,4635,4635,0
|
|
20240624,152200,2752751095,4635,4635,4635,4635,0
|
|
20240624,152100,2752751095,4635,4635,4635,4635,0
|
|
20240624,152000,2752751095,4635,4635,4635,4635,0
|
|
20240624,151900,2752751095,4635,4640,4655,4635,3449
|
|
20240624,151800,2736740150,4640,4655,4655,4640,9768
|
|
20240624,151700,2691344980,4650,4650,4650,4650,0
|
|
20240624,151600,2691344980,4650,4660,4660,4650,4285
|
|
20240624,151500,2671400890,4660,4680,4695,4660,6608
|
|
20240624,151400,2640528905,4680,4685,4685,4680,262
|
|
20240624,151300,2639301530,4680,4680,4690,4680,1376
|
|
20240624,151200,2632857550,4705,4690,4705,4690,5500
|
|
20240624,151100,2606987130,4685,4685,4690,4685,3316
|
|
20240624,151000,2591451575,4685,4690,4690,4685,664
|
|
20240624,150900,2588339235,4700,4700,4700,4700,105
|
|
20240624,150800,2587845735,4685,4690,4690,4685,3399
|
|
20240624,150700,2571912100,4690,4700,4700,4690,1535
|
|
20240624,150600,2564706565,4700,4700,4700,4700,150
|
|
20240624,150500,2564001565,4700,4700,4700,4700,3025
|
|
20240624,150400,2549784065,4700,4715,4715,4700,677
|
|
20240624,150300,2546598925,4715,4720,4720,4715,481
|
|
20240624,150200,2544330910,4720,4720,4720,4720,191
|
|
20240624,150100,2543429390,4715,4715,4715,4715,0
|
|
20240624,150000,2543429390,4715,4715,4715,4715,0
|
|
20240624,145900,2543429390,4715,4715,4715,4715,1
|
|
20240624,145800,2543424675,4715,4715,4715,4715,0
|
|
20240624,145700,2543424675,4715,4715,4715,4715,4
|
|
20240624,145600,2543405815,4700,4700,4700,4700,0
|
|
20240624,145500,2543405815,4700,4700,4700,4700,0
|
|
20240624,145400,2543405815,4700,4700,4700,4700,499
|
|
20240624,145300,2541060515,4725,4715,4725,4715,224
|
|
20240624,145200,2540003600,4700,4700,4700,4700,1429
|
|
20240624,145100,2533287300,4700,4705,4705,4700,5
|
|
20240624,145000,2533263780,4700,4700,4700,4700,0
|
|
20240624,144900,2533263780,4700,4700,4700,4700,2
|
|
20240624,144800,2533254380,4700,4700,4700,4700,3
|
|
20240624,144700,2533240280,4710,4710,4710,4710,5
|
|
20240624,144600,2533216730,4745,4745,4745,4745,0
|
|
20240624,144500,2533216730,4745,4700,4745,4690,3250
|
|
20240624,144400,2517890120,4710,4685,4740,4685,3023
|
|
20240624,144300,2503666500,4685,4675,4685,4670,985
|
|
20240624,144200,2499063115,4685,4680,4685,4680,34
|
|
20240624,144100,2498903975,4680,4685,4690,4675,4730
|
|
20240624,144000,2476785135,4695,4710,4710,4685,596
|
|
20240624,143900,2473992055,4705,4695,4705,4690,124
|
|
20240624,143800,2473410185,4695,4705,4705,4695,678
|
|
20240624,143700,2470222975,4705,4725,4730,4705,955
|
|
20240624,143600,2465716755,4830,4695,4830,4695,5438
|
|
20240624,143500,2439701445,4695,4720,4720,4695,20094
|
|
20240624,143400,2345193305,4720,4720,4720,4720,0
|
|
20240624,143300,2345193305,4720,4725,4725,4720,1239
|
|
20240624,143200,2339343805,4730,4730,4730,4730,0
|
|
20240624,143100,2339343805,4730,4725,4730,4725,278
|
|
20240624,143000,2338028870,4730,4730,4730,4730,10
|
|
20240624,142900,2337981570,4720,4730,4730,4720,345
|
|
20240624,142800,2336350355,4730,4730,4730,4730,0
|
|
20240624,142700,2336350355,4730,4730,4730,4730,44
|
|
20240624,142600,2336142235,4730,4725,4730,4725,158
|
|
20240624,142500,2335394935,4715,4715,4715,4715,0
|
|
20240624,142400,2335394935,4715,4720,4720,4715,780
|
|
20240624,142300,2331715985,4720,4720,4720,4720,0
|
|
20240624,142200,2331715985,4720,4720,4720,4720,450
|
|
20240624,142100,2329591985,4725,4725,4730,4725,1226
|
|
20240624,142000,2323797905,4725,4725,4725,4725,0
|
|
20240624,141900,2323797905,4725,4720,4725,4720,189
|
|
20240624,141800,2322905635,4720,4720,4720,4720,32
|
|
20240624,141700,2322754595,4700,4700,4700,4700,300
|
|
20240624,141600,2321344595,4725,4715,4725,4715,312
|
|
20240624,141500,2319871130,4695,4695,4695,4695,0
|
|
20240624,141400,2319871130,4695,4720,4720,4695,1520
|
|
20240624,141300,2312722865,4720,4735,4735,4720,25
|
|
20240624,141200,2312604825,4720,4735,4750,4720,49
|
|
20240624,141100,2312372825,4745,4735,4750,4735,74
|
|
20240624,141000,2312021395,4735,4735,4735,4735,2
|
|
20240624,140900,2312011925,4750,4750,4750,4730,2612
|
|
20240624,140800,2299645075,4775,4775,4775,4775,0
|
|
20240624,140700,2299645075,4775,4775,4775,4775,0
|
|
20240624,140600,2299645075,4775,4775,4775,4775,100
|
|
20240624,140500,2299167575,4800,4765,4800,4760,434
|
|
20240624,140400,2297101245,4820,4760,4820,4760,1938
|
|
20240624,140300,2287858345,4765,4755,4765,4740,358
|
|
20240624,140200,2286154580,4740,4740,4740,4740,0
|
|
20240624,140100,2286154580,4740,4750,4785,4740,2131
|
|
20240624,140000,2275993610,4750,4750,4750,4750,1200
|
|
20240624,135900,2270293610,4750,4755,4755,4750,1000
|
|
20240624,135800,2265543470,4755,4770,4780,4755,747
|
|
20240624,135700,2261980140,4770,4715,4770,4715,1541
|
|
20240624,135600,2254630945,4750,4750,4755,4750,2303
|
|
20240624,135500,2243690645,4830,4750,4830,4750,414
|
|
20240624,135400,2241710545,4750,4740,4750,4720,3240
|
|
20240624,135300,2226342840,4750,4650,4750,4640,6150
|
|
20240624,135200,2197448165,4650,4665,4670,4650,226
|
|
20240624,135100,2196393235,4675,4675,4675,4665,211
|
|
20240624,135000,2195407160,4675,4675,4675,4675,383
|
|
20240624,134900,2193616635,4675,4670,4675,4665,1391
|
|
20240624,134800,2187121480,4665,4665,4665,4665,144
|
|
20240624,134700,2186449720,4665,4645,4665,4645,660
|
|
20240624,134600,2183382175,4645,4660,4660,4645,2590
|
|
20240624,134500,2171333825,4665,4665,4670,4660,1034
|
|
20240624,134400,2166512175,4665,4665,4665,4665,2
|
|
20240624,134300,2166502845,4665,4665,4665,4665,251
|
|
20240624,134200,2165331930,4665,4660,4665,4655,730
|
|
20240624,134100,2161931895,4660,4700,4700,4660,2375
|
|
20240624,134000,2150814595,4710,4720,4720,4710,1597
|
|
20240624,133900,2143284860,4730,4730,4730,4730,10
|
|
20240624,133800,2143237560,4735,4720,4735,4715,221
|
|
20240624,133700,2142195295,4745,4745,4745,4745,10
|
|
20240624,133600,2142147845,4745,4745,4745,4745,44
|
|
20240624,133500,2141939065,4745,4720,4745,4720,548
|
|
20240624,133400,2139344890,4715,4725,4725,4710,938
|
|
20240624,133300,2134926365,4725,4735,4735,4715,146
|
|
20240624,133200,2134236335,4750,4735,4750,4715,2476
|
|
20240624,133100,2122521840,4735,4760,4760,4735,780
|
|
20240624,133000,2118826290,4770,4760,4770,4740,832
|
|
20240624,132900,2114866165,4790,4755,4790,4755,4794
|
|
20240624,132800,2091957130,4765,4765,4765,4765,505
|
|
20240624,132700,2089550805,4765,4720,4765,4685,7936
|
|
20240624,132600,2051971410,4720,4680,4755,4680,10273
|
|
20240624,132500,2003388325,4685,4650,4690,4635,1317
|
|
20240624,132400,1997248890,4635,4650,4650,4635,2702
|
|
20240624,132300,1984720475,4655,4690,4700,4650,4613
|
|
20240624,132200,1963182025,4700,4710,4710,4690,1031
|
|
20240624,132100,1958340540,4710,4725,4730,4700,1868
|
|
20240624,132000,1949542230,4730,4690,4730,4690,5851
|
|
20240624,131900,1922082665,4730,4750,4750,4690,18242
|
|
20240624,131800,1835964555,4760,4760,4760,4755,107
|
|
20240624,131700,1835455760,4760,4735,4760,4735,2306
|
|
20240624,131600,1824512985,4735,4795,4795,4735,4504
|
|
20240624,131500,1803092990,4770,4775,4795,4770,595
|
|
20240624,131400,1800254540,4800,4830,4835,4770,5864
|
|
20240624,131300,1772258685,4840,4830,4840,4790,30001
|
|
20240624,131200,1628369650,4835,4845,4845,4835,493
|
|
20240624,131100,1625982650,4845,4840,4845,4840,400
|
|
20240624,131000,1624046645,4845,4850,4850,4840,511
|
|
20240624,130900,1621570870,4865,4865,4865,4865,0
|
|
20240624,130800,1621570870,4865,4860,4865,4860,2347
|
|
20240624,130700,1610164095,4865,4865,4865,4865,638
|
|
20240624,130600,1607060225,4845,4845,4845,4845,0
|
|
20240624,130500,1607060225,4845,4845,4845,4845,1914
|
|
20240624,130400,1597786895,4845,4865,4865,4845,7558
|
|
20240624,130300,1561110555,4895,4895,4895,4895,0
|
|
20240624,130200,1561110555,4895,4885,4895,4885,500
|
|
20240624,130100,1558666055,4890,4890,4890,4890,0
|
|
20240624,130000,1558666055,4890,4890,4890,4890,1
|
|
20240624,125900,1558661165,4895,4870,4895,4870,700
|
|
20240624,125800,1555240675,4860,4860,4860,4860,87
|
|
20240624,125700,1554817855,4860,4860,4860,4860,16
|
|
20240624,125600,1554740095,4855,4855,4855,4855,1102
|
|
20240624,125500,1549389885,4890,4890,4890,4890,0
|
|
20240624,125400,1549389885,4890,4880,4895,4880,1109
|
|
20240624,125300,1543969275,4895,4850,4895,4850,2027
|
|
20240624,125200,1534114765,4860,4860,4860,4860,2
|
|
20240624,125100,1534105045,4875,4870,4875,4840,661
|
|
20240624,125000,1530892260,4875,4865,4875,4865,211
|
|
20240624,124900,1529864615,4875,4875,4875,4875,435
|
|
20240624,124800,1527743990,4885,4885,4885,4885,1
|
|
20240624,124700,1527739105,4880,4865,4880,4865,847
|
|
20240624,124600,1523610340,4875,4875,4875,4875,137
|
|
20240624,124500,1522942465,4870,4860,4885,4860,1513
|
|
20240624,124400,1515579940,4860,4855,4860,4855,1197
|
|
20240624,124300,1509767375,4855,4840,4855,4815,4046
|
|
20240624,124200,1490233570,4855,4840,4855,4840,459
|
|
20240624,124100,1488011995,4855,4850,4855,4850,5
|
|
20240624,124000,1487987730,4860,4860,4860,4860,0
|
|
20240624,123900,1487987730,4860,4860,4860,4860,51
|
|
20240624,123800,1487739870,4860,4855,4860,4855,3
|
|
20240624,123700,1487725295,4860,4860,4860,4860,0
|
|
20240624,123600,1487725295,4860,4860,4860,4860,0
|
|
20240624,123500,1487725295,4860,4860,4860,4860,0
|
|
20240624,123400,1487725295,4860,4865,4865,4835,471
|
|
20240624,123300,1485443840,4850,4850,4865,4850,967
|
|
20240624,123200,1480753875,4860,4860,4860,4860,876
|
|
20240624,123100,1476496515,4865,4865,4865,4865,20
|
|
20240624,123000,1476399215,4865,4865,4865,4865,10
|
|
20240624,122900,1476350565,4865,4865,4865,4865,0
|
|
20240624,122800,1476350565,4865,4865,4865,4865,0
|
|
20240624,122700,1476350565,4865,4865,4865,4865,0
|
|
20240624,122600,1476350565,4865,4865,4865,4865,0
|
|
20240624,122500,1476350565,4865,4860,4865,4860,15
|
|
20240624,122400,1476277640,4865,4865,4865,4865,0
|
|
20240624,122300,1476277640,4865,4865,4865,4865,0
|
|
20240624,122200,1476277640,4865,4865,4865,4865,1
|
|
20240624,122100,1476272775,4860,4860,4860,4860,0
|
|
20240624,122000,1476272775,4860,4860,4860,4860,0
|
|
20240624,121900,1476272775,4860,4860,4860,4860,121
|
|
20240624,121800,1475684715,4860,4860,4860,4860,0
|
|
20240624,121700,1475684715,4860,4860,4860,4860,0
|
|
20240624,121600,1475684715,4860,4860,4860,4860,0
|
|
20240624,121500,1475684715,4860,4860,4860,4860,200
|
|
20240624,121400,1474712715,4850,4850,4850,4835,1311
|
|
20240624,121300,1468363165,4850,4855,4855,4850,2172
|
|
20240624,121200,1457826665,4860,4860,4875,4860,112
|
|
20240624,121100,1457282330,4885,4870,4885,4860,619
|
|
20240624,121000,1454273495,4885,4880,4885,4880,11
|
|
20240624,120900,1454219810,4885,4885,4885,4885,50
|
|
20240624,120800,1453975560,4885,4885,4885,4885,10
|
|
20240624,120700,1453926710,4895,4895,4895,4895,0
|
|
20240624,120600,1453926710,4895,4870,4895,4870,2
|
|
20240624,120500,1453916945,4900,4870,4900,4860,1588
|
|
20240624,120400,1446185490,4875,4875,4875,4870,1275
|
|
20240624,120300,1439971695,4900,4900,4900,4900,0
|
|
20240624,120200,1439971695,4900,4875,4900,4875,11
|
|
20240624,120100,1439918045,4900,4900,4900,4900,30
|
|
20240624,120000,1439771045,4905,4905,4905,4905,0
|
|
20240624,115900,1439771045,4905,4905,4905,4905,0
|
|
20240624,115800,1439771045,4905,4905,4905,4905,0
|
|
20240624,115700,1439771045,4905,4905,4905,4905,0
|
|
20240624,115600,1439771045,4905,4895,4905,4895,8
|
|
20240624,115500,1439731875,4905,4905,4905,4905,0
|
|
20240624,115400,1439731875,4905,4905,4905,4905,197
|
|
20240624,115300,1438765590,4915,4885,4915,4885,500
|
|
20240624,115200,1436319305,4885,4885,4885,4885,50
|
|
20240624,115100,1436075055,4890,4890,4890,4890,0
|
|
20240624,115000,1436075055,4890,4890,4890,4890,0
|
|
20240624,114900,1436075055,4890,4890,4890,4890,0
|
|
20240624,114800,1436075055,4890,4885,4890,4885,204
|
|
20240624,114700,1435078290,4890,4890,4890,4890,0
|
|
20240624,114600,1435078290,4890,4890,4890,4890,0
|
|
20240624,114500,1435078290,4890,4870,4890,4855,1844
|
|
20240624,114400,1426095710,4875,4875,4875,4875,0
|
|
20240624,114300,1426095710,4875,4875,4875,4875,0
|
|
20240624,114200,1426095710,4875,4875,4875,4875,0
|
|
20240624,114100,1426095710,4875,4875,4875,4875,20
|
|
20240624,114000,1425998210,4880,4885,4885,4865,179
|
|
20240624,113900,1425123830,4890,4860,4890,4860,1574
|
|
20240624,113800,1417444590,4850,4865,4865,4850,147
|
|
20240624,113700,1416729450,4865,4865,4865,4865,0
|
|
20240624,113600,1416729450,4865,4865,4865,4865,300
|
|
20240624,113500,1415269950,4865,4865,4865,4865,438
|
|
20240624,113400,1413139080,4865,4865,4865,4865,334
|
|
20240624,113300,1411514170,4870,4870,4870,4870,0
|
|
20240624,113200,1411514170,4870,4865,4870,4865,50
|
|
20240624,113100,1411270690,4870,4870,4870,4870,50
|
|
20240624,113000,1411027190,4870,4865,4870,4865,103
|
|
20240624,112900,1410525585,4870,4860,4870,4860,4175
|
|
20240624,112800,1390209965,4855,4855,4855,4855,508
|
|
20240624,112700,1387743625,4860,4860,4860,4860,0
|
|
20240624,112600,1387743625,4860,4840,4860,4840,5206
|
|
20240624,112500,1362470200,4825,4825,4825,4825,350
|
|
20240624,112400,1360781450,4820,4820,4825,4820,6197
|
|
20240624,112300,1330898640,4820,4795,4825,4795,5397
|
|
20240624,112200,1304918325,4800,4825,4825,4800,7465
|
|
20240624,112100,1269029665,4810,4835,4845,4810,6564
|
|
20240624,112000,1237377500,4830,4830,4830,4830,0
|
|
20240624,111900,1237377500,4830,4855,4855,4830,1981
|
|
20240624,111800,1227796895,4860,4895,4895,4840,13198
|
|
20240624,111700,1163681895,4865,4880,4880,4865,20853
|
|
20240624,111600,1062123985,4875,4880,4880,4875,2224
|
|
20240624,111500,1051271115,4880,4905,4905,4880,11010
|
|
20240624,111400,997487395,4905,4905,4905,4905,0
|
|
20240624,111300,997487395,4905,4915,4915,4905,135
|
|
20240624,111200,996824220,4920,4925,4925,4920,105
|
|
20240624,111100,996307120,4930,4940,4940,4930,101
|
|
20240624,111000,995808190,4940,4935,4940,4890,3007
|
|
20240624,110900,981083985,4910,4910,4910,4910,43
|
|
20240624,110800,980872855,4900,4900,4900,4900,0
|
|
20240624,110700,980872855,4900,4900,4900,4900,500
|
|
20240624,110600,978422855,4900,4915,4915,4900,2000
|
|
20240624,110500,968614815,4920,4960,4960,4915,5212
|
|
20240624,110400,942954950,4950,4950,4950,4950,1000
|
|
20240624,110300,938004950,4950,4930,4950,4930,2269
|
|
20240624,110200,926790275,4930,4930,4930,4930,0
|
|
20240624,110100,926790275,4930,4935,4935,4930,101
|
|
20240624,110000,926291845,4935,4920,4935,4920,1141
|
|
20240624,105900,920669610,4915,4915,4915,4915,0
|
|
20240624,105800,920669610,4915,4905,4915,4900,5105
|
|
20240624,105700,895613125,4905,4900,4905,4900,76
|
|
20240624,105600,895240620,4905,4905,4905,4905,896
|
|
20240624,105500,890845740,4905,4920,4920,4905,26
|
|
20240624,105400,890718120,4920,4915,4920,4915,19
|
|
20240624,105300,890624645,4920,4920,4920,4920,6
|
|
20240624,105200,890595125,4920,4895,4920,4895,1030
|
|
20240624,105100,885553185,4895,4895,4895,4895,0
|
|
20240624,105000,885553185,4895,4895,4895,4895,823
|
|
20240624,104900,881524600,4895,4915,4915,4895,251
|
|
20240624,104800,880293965,4925,4925,4925,4925,0
|
|
20240624,104700,880293965,4925,4925,4925,4925,3
|
|
20240624,104600,880279190,4930,4920,4930,4920,315
|
|
20240624,104500,878729240,4920,4880,4920,4880,1857
|
|
20240624,104400,869628415,4880,4905,4905,4880,469
|
|
20240624,104300,867337630,4890,4905,4930,4890,4154
|
|
20240624,104200,846989755,4950,4940,4960,4900,19003
|
|
20240624,104100,753529490,4965,4960,4970,4940,232
|
|
20240624,104000,752381445,4955,4945,4955,4945,323
|
|
20240624,103900,750782645,4945,4945,4945,4945,927
|
|
20240624,103800,746198630,4945,4945,4945,4945,0
|
|
20240624,103700,746198630,4945,4945,4945,4945,520
|
|
20240624,103600,743627230,4945,4945,4945,4945,125
|
|
20240624,103500,743009105,4950,4950,4950,4950,307
|
|
20240624,103400,741489455,4950,4950,4950,4950,0
|
|
20240624,103300,741489455,4950,4950,4950,4950,0
|
|
20240624,103200,741489455,4950,4950,4950,4950,261
|
|
20240624,103100,740197505,4950,4955,4955,4950,100
|
|
20240624,103000,739702455,4950,4980,4980,4950,792
|
|
20240624,102900,735764385,4980,4980,4980,4980,200
|
|
20240624,102800,734768385,4990,4990,4990,4990,0
|
|
20240624,102700,734768385,4990,4965,4990,4965,130
|
|
20240624,102600,734120455,4955,4955,4955,4955,0
|
|
20240624,102500,734120455,4955,4955,4955,4955,0
|
|
20240624,102400,734120455,4955,4955,4955,4955,300
|
|
20240624,102300,732633955,4955,4955,4955,4955,0
|
|
20240624,102200,732633955,4955,4950,4955,4950,18
|
|
20240624,102100,732544805,4950,4950,4950,4945,2843
|
|
20240624,102000,718484695,4950,4950,4950,4950,82
|
|
20240624,101900,718078795,4950,4950,4950,4950,65
|
|
20240624,101800,717757045,4950,4950,4950,4945,732
|
|
20240624,101700,714135980,4950,4950,4950,4950,183
|
|
20240624,101600,713230130,4945,4955,4955,4945,1915
|
|
20240624,101500,703748720,4955,4955,4955,4955,1082
|
|
20240624,101400,698387410,4960,4960,4960,4960,60
|
|
20240624,101300,698089810,4965,4965,4965,4965,426
|
|
20240624,101200,695974720,4965,4965,4970,4960,2176
|
|
20240624,101100,685178410,4960,4960,4960,4960,0
|
|
20240624,101000,685178410,4960,4995,4995,4960,1004
|
|
20240624,100900,680192905,4995,4995,4995,4995,0
|
|
20240624,100800,680192905,4995,4995,4995,4995,3
|
|
20240624,100700,680177920,4965,4970,4970,4965,326
|
|
20240624,100600,678557760,4995,4995,4995,4995,0
|
|
20240624,100500,678557760,4995,4990,4995,4990,339
|
|
20240624,100400,676866125,4990,4990,4990,4990,5
|
|
20240624,100300,676841175,4990,4990,4990,4990,1
|
|
20240624,100200,676836185,4990,4990,4990,4990,21
|
|
20240624,100100,676731395,4970,4970,4970,4970,20
|
|
20240624,100000,676631995,4975,4985,4990,4975,707
|
|
20240624,095900,673110015,4985,4990,4995,4985,155
|
|
20240624,095800,672336665,4990,4985,4990,4985,1054
|
|
20240624,095700,667078970,4985,4965,4985,4965,638
|
|
20240624,095600,663905515,4965,4955,4965,4955,620
|
|
20240624,095500,660833215,4955,4965,4965,4955,411
|
|
20240624,095400,658796610,4955,4955,4955,4955,493
|
|
20240624,095300,656353795,4950,4950,4950,4950,0
|
|
20240624,095200,656353795,4950,4950,4950,4950,79
|
|
20240624,095100,655962745,4950,4950,4950,4950,294
|
|
20240624,095000,654507445,4950,4955,4960,4950,2690
|
|
20240624,094900,641165410,4965,4965,4965,4965,156
|
|
20240624,094800,640390870,4940,4940,4940,4940,0
|
|
20240624,094700,640390870,4940,4945,4945,4940,864
|
|
20240624,094600,636118470,4945,4945,4945,4945,385
|
|
20240624,094500,634214645,4945,4945,4950,4945,61
|
|
20240624,094400,633912955,4945,4945,4945,4945,39
|
|
20240624,094300,633720100,4950,4950,4950,4950,0
|
|
20240624,094200,633720100,4950,4945,4950,4945,495
|
|
20240624,094100,631272225,4950,4950,4955,4950,78
|
|
20240624,094000,630886025,4945,4945,4945,4945,0
|
|
20240624,093900,630886025,4945,4945,4945,4945,50
|
|
20240624,093800,630638775,4945,4945,4945,4945,55
|
|
20240624,093700,630366800,4930,4935,4935,4930,146
|
|
20240624,093600,629646520,4930,4930,4930,4930,204
|
|
20240624,093500,628640800,4930,4930,4930,4930,1
|
|
20240624,093400,628635870,4950,4945,4950,4945,156
|
|
20240624,093300,627863785,4915,4925,4930,4900,7428
|
|
20240624,093200,591341965,4925,4935,4935,4925,3574
|
|
20240624,093100,573717790,4935,4960,4965,4935,9120
|
|
20240624,093000,528655870,4960,4960,4980,4950,5617
|
|
20240624,092900,500818690,4955,4995,4995,4955,11347
|
|
20240624,092800,444379665,4995,5010,5020,4995,678
|
|
20240624,092700,440991880,4995,5020,5020,4995,5359
|
|
20240624,092600,414163920,5020,5030,5040,5020,582
|
|
20240624,092500,411235860,5030,5030,5030,5020,569
|
|
20240624,092400,408376080,5030,5030,5030,5030,399
|
|
20240624,092300,406369110,5030,5010,5030,5010,733
|
|
20240624,092200,402692240,5020,5030,5030,5010,2745
|
|
20240624,092100,388921560,5030,5030,5030,5030,1873
|
|
20240624,092000,379500370,5030,5050,5050,5030,3128
|
|
20240624,091900,363725430,5060,5060,5060,5060,0
|
|
20240624,091800,363725430,5060,5070,5070,5060,1745
|
|
20240624,091700,354895430,5070,5060,5070,5060,13
|
|
20240624,091600,354829640,5060,5080,5090,5060,548
|
|
20240624,091500,352048820,5080,5090,5090,5080,1427
|
|
20240624,091400,344796180,5090,5070,5090,5070,1481
|
|
20240624,091300,337273720,5080,5040,5080,5040,7684
|
|
20240624,091200,298418440,5030,5020,5030,5020,1055
|
|
20240624,091100,293121790,5020,5020,5020,5020,1
|
|
20240624,091000,293116770,5040,5030,5040,5020,1990
|
|
20240624,090900,283110830,5030,5050,5060,5030,1393
|
|
20240624,090800,276075840,5050,5060,5060,5050,4572
|
|
20240624,090700,252974190,5060,5060,5080,5050,4794
|
|
20240624,090600,228702520,5060,5040,5070,5030,10523
|
|
20240624,090500,175540660,5020,5010,5020,5010,6735
|
|
20240624,090400,141764990,5010,4975,5010,4975,3057
|
|
20240624,090300,126525945,4965,4985,4985,4965,2929
|
|
20240624,090200,111946135,5000,4980,5000,4980,2190
|
|
20240624,090100,101012515,4980,5030,5030,4935,16132
|
|
20240624,090000,20415700,5050,5060,5060,5040,3930
|