738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,211500,2519417655,4915,4915,4915,4915,8883
|
|
20240625,211400,2519417655,4915,4915,4915,4915,0
|
|
20240625,211300,2519417655,4915,4915,4915,4915,0
|
|
20240625,211200,2519417655,4915,4915,4915,4915,0
|
|
20240625,211100,2519417655,4915,4915,4915,4915,0
|
|
20240625,211000,2519417655,4915,4915,4915,4915,0
|
|
20240625,210900,2519417655,4915,4915,4915,4915,0
|
|
20240625,210800,2519417655,4915,4915,4915,4915,0
|
|
20240625,210700,2519417655,4915,4915,4915,4915,0
|
|
20240625,210600,2519417655,4915,4915,4915,4915,0
|
|
20240625,210500,2519417655,4915,4915,4915,4915,0
|
|
20240625,210400,2519417655,4915,4915,4915,4915,0
|
|
20240625,210300,2519417655,4915,4915,4915,4915,0
|
|
20240625,210200,2519417655,4915,4915,4915,4915,0
|
|
20240625,210100,2519417655,4915,4915,4915,4915,0
|
|
20240625,210000,2519417655,4915,4915,4915,4915,0
|
|
20240625,205900,2519417655,4915,4915,4915,4915,0
|
|
20240625,205800,2519417655,4915,4915,4915,4915,0
|
|
20240625,205700,2519417655,4915,4915,4915,4915,0
|
|
20240625,205600,2519417655,4915,4915,4915,4915,0
|
|
20240625,205500,2519417655,4915,4915,4915,4915,0
|
|
20240625,205400,2519417655,4915,4915,4915,4915,0
|
|
20240625,205300,2519417655,4915,4915,4915,4915,0
|
|
20240625,205200,2519417655,4915,4915,4915,4915,0
|
|
20240625,205100,2519417655,4915,4915,4915,4915,0
|
|
20240625,205000,2519417655,4915,4915,4915,4915,0
|
|
20240625,204900,2519417655,4915,4915,4915,4915,0
|
|
20240625,204800,2519417655,4915,4915,4915,4915,0
|
|
20240625,204700,2519417655,4915,4915,4915,4915,0
|
|
20240625,204600,2519417655,4915,4915,4915,4915,0
|
|
20240625,204500,2519417655,4915,4915,4915,4915,8883
|
|
20240625,204400,2519417655,4915,4915,4915,4915,0
|
|
20240625,204300,2519417655,4915,4915,4915,4915,0
|
|
20240625,204200,2519417655,4915,4915,4915,4915,0
|
|
20240625,204100,2519417655,4915,4915,4915,4915,0
|
|
20240625,204000,2519417655,4915,4915,4915,4915,0
|
|
20240625,203900,2519417655,4915,4915,4915,4915,0
|
|
20240625,203800,2519417655,4915,4915,4915,4915,0
|
|
20240625,203700,2519417655,4915,4915,4915,4915,0
|
|
20240625,203600,2519417655,4915,4915,4915,4915,0
|
|
20240625,203500,2519417655,4915,4915,4915,4915,0
|
|
20240625,203400,2519417655,4915,4915,4915,4915,0
|
|
20240625,203300,2519417655,4915,4915,4915,4915,0
|
|
20240625,203200,2519417655,4915,4915,4915,4915,0
|
|
20240625,203100,2519417655,4915,4915,4915,4915,0
|
|
20240625,203000,2519417655,4915,4915,4915,4915,0
|
|
20240625,202900,2519417655,4915,4915,4915,4915,0
|
|
20240625,202800,2519417655,4915,4915,4915,4915,0
|
|
20240625,202700,2519417655,4915,4915,4915,4915,0
|
|
20240625,202600,2519417655,4915,4915,4915,4915,0
|
|
20240625,202500,2519417655,4915,4915,4915,4915,0
|
|
20240625,202400,2519417655,4915,4915,4915,4915,0
|
|
20240625,202300,2519417655,4915,4915,4915,4915,0
|
|
20240625,202200,2519417655,4915,4915,4915,4915,0
|
|
20240625,202100,2519417655,4915,4915,4915,4915,0
|
|
20240625,202000,2519417655,4915,4915,4915,4915,0
|
|
20240625,201900,2519417655,4915,4915,4915,4915,0
|
|
20240625,201800,2519417655,4915,4915,4915,4915,0
|
|
20240625,201700,2519417655,4915,4915,4915,4915,0
|
|
20240625,201600,2519417655,4915,4915,4915,4915,0
|
|
20240625,201500,2519417655,4915,4915,4915,4915,8883
|
|
20240625,201400,2519417655,4915,4915,4915,4915,0
|
|
20240625,201300,2519417655,4915,4915,4915,4915,0
|
|
20240625,201200,2519417655,4915,4915,4915,4915,0
|
|
20240625,201100,2519417655,4915,4915,4915,4915,0
|
|
20240625,201000,2519417655,4915,4915,4915,4915,0
|
|
20240625,200900,2519417655,4915,4915,4915,4915,0
|
|
20240625,200800,2519417655,4915,4915,4915,4915,0
|
|
20240625,200700,2519417655,4915,4915,4915,4915,0
|
|
20240625,200600,2519417655,4915,4915,4915,4915,0
|
|
20240625,200500,2519417655,4915,4915,4915,4915,0
|
|
20240625,200400,2519417655,4915,4915,4915,4915,0
|
|
20240625,200300,2519417655,4915,4915,4915,4915,0
|
|
20240625,200200,2519417655,4915,4915,4915,4915,0
|
|
20240625,200100,2519417655,4915,4915,4915,4915,0
|
|
20240625,200000,2519417655,4915,4915,4915,4915,0
|
|
20240625,195900,2519417655,4915,4915,4915,4915,0
|
|
20240625,195800,2519417655,4915,4915,4915,4915,0
|
|
20240625,195700,2519417655,4915,4915,4915,4915,0
|
|
20240625,195600,2519417655,4915,4915,4915,4915,0
|
|
20240625,195500,2519417655,4915,4915,4915,4915,0
|
|
20240625,195400,2519417655,4915,4915,4915,4915,0
|
|
20240625,195300,2519417655,4915,4915,4915,4915,0
|
|
20240625,195200,2519417655,4915,4915,4915,4915,0
|
|
20240625,195100,2519417655,4915,4915,4915,4915,0
|
|
20240625,195000,2519417655,4915,4915,4915,4915,0
|
|
20240625,194900,2519417655,4915,4915,4915,4915,0
|
|
20240625,194800,2519417655,4915,4915,4915,4915,0
|
|
20240625,194700,2519417655,4915,4915,4915,4915,0
|
|
20240625,194600,2519417655,4915,4915,4915,4915,0
|
|
20240625,194500,2519417655,4915,4915,4915,4915,8883
|
|
20240625,194400,2519417655,4915,4915,4915,4915,0
|
|
20240625,194300,2519417655,4915,4915,4915,4915,0
|
|
20240625,194200,2519417655,4915,4915,4915,4915,0
|
|
20240625,194100,2519417655,4915,4915,4915,4915,0
|
|
20240625,194000,2519417655,4915,4915,4915,4915,0
|
|
20240625,193900,2519417655,4915,4915,4915,4915,0
|
|
20240625,193800,2519417655,4915,4915,4915,4915,0
|
|
20240625,193700,2519417655,4915,4915,4915,4915,0
|
|
20240625,193600,2519417655,4915,4915,4915,4915,0
|
|
20240625,193500,2519417655,4915,4915,4915,4915,0
|
|
20240625,193400,2519417655,4915,4915,4915,4915,0
|
|
20240625,193300,2519417655,4915,4915,4915,4915,0
|
|
20240625,193200,2519417655,4915,4915,4915,4915,0
|
|
20240625,193100,2519417655,4915,4915,4915,4915,0
|
|
20240625,193000,2519417655,4915,4915,4915,4915,0
|
|
20240625,192900,2519417655,4915,4915,4915,4915,0
|
|
20240625,192800,2519417655,4915,4915,4915,4915,0
|
|
20240625,192700,2519417655,4915,4915,4915,4915,0
|
|
20240625,192600,2519417655,4915,4915,4915,4915,0
|
|
20240625,192500,2519417655,4915,4915,4915,4915,0
|
|
20240625,192400,2519417655,4915,4915,4915,4915,0
|
|
20240625,192300,2519417655,4915,4915,4915,4915,0
|
|
20240625,192200,2519417655,4915,4915,4915,4915,0
|
|
20240625,192100,2519417655,4915,4915,4915,4915,0
|
|
20240625,192000,2519417655,4915,4915,4915,4915,0
|
|
20240625,191900,2519417655,4915,4915,4915,4915,0
|
|
20240625,191800,2519417655,4915,4915,4915,4915,0
|
|
20240625,191700,2519417655,4915,4915,4915,4915,0
|
|
20240625,191600,2519417655,4915,4915,4915,4915,0
|
|
20240625,191500,2519417655,4915,4915,4915,4915,8883
|
|
20240625,191400,2519417655,4915,4915,4915,4915,0
|
|
20240625,191300,2519417655,4915,4915,4915,4915,0
|
|
20240625,191200,2519417655,4915,4915,4915,4915,0
|
|
20240625,191100,2519417655,4915,4915,4915,4915,0
|
|
20240625,191000,2519417655,4915,4915,4915,4915,0
|
|
20240625,190900,2519417655,4915,4915,4915,4915,0
|
|
20240625,190800,2519417655,4915,4915,4915,4915,0
|
|
20240625,190700,2519417655,4915,4915,4915,4915,0
|
|
20240625,190600,2519417655,4915,4915,4915,4915,0
|
|
20240625,190500,2519417655,4915,4915,4915,4915,0
|
|
20240625,190400,2519417655,4915,4915,4915,4915,0
|
|
20240625,190300,2519417655,4915,4915,4915,4915,0
|
|
20240625,190200,2519417655,4915,4915,4915,4915,0
|
|
20240625,190100,2519417655,4915,4915,4915,4915,0
|
|
20240625,190000,2519417655,4915,4915,4915,4915,0
|
|
20240625,185900,2519417655,4915,4915,4915,4915,0
|
|
20240625,185800,2519417655,4915,4915,4915,4915,0
|
|
20240625,185700,2519417655,4915,4915,4915,4915,0
|
|
20240625,185600,2519417655,4915,4915,4915,4915,0
|
|
20240625,185500,2519417655,4915,4915,4915,4915,0
|
|
20240625,185400,2519417655,4915,4915,4915,4915,0
|
|
20240625,185300,2519417655,4915,4915,4915,4915,0
|
|
20240625,185200,2519417655,4915,4915,4915,4915,0
|
|
20240625,185100,2519417655,4915,4915,4915,4915,0
|
|
20240625,185000,2519417655,4915,4915,4915,4915,0
|
|
20240625,184900,2519417655,4915,4915,4915,4915,0
|
|
20240625,184800,2519417655,4915,4915,4915,4915,0
|
|
20240625,184700,2519417655,4915,4915,4915,4915,0
|
|
20240625,184600,2519417655,4915,4915,4915,4915,0
|
|
20240625,184500,2519417655,4915,4915,4915,4915,8883
|
|
20240625,184400,2519417655,4915,4915,4915,4915,0
|
|
20240625,184300,2519417655,4915,4915,4915,4915,0
|
|
20240625,184200,2519417655,4915,4915,4915,4915,0
|
|
20240625,184100,2519417655,4915,4915,4915,4915,0
|
|
20240625,184000,2519417655,4915,4915,4915,4915,0
|
|
20240625,183900,2519417655,4915,4915,4915,4915,0
|
|
20240625,183800,2519417655,4915,4915,4915,4915,0
|
|
20240625,183700,2519417655,4915,4915,4915,4915,0
|
|
20240625,183600,2519417655,4915,4915,4915,4915,0
|
|
20240625,183500,2519417655,4915,4915,4915,4915,0
|
|
20240625,183400,2519417655,4915,4915,4915,4915,0
|
|
20240625,183300,2519417655,4915,4915,4915,4915,0
|
|
20240625,183200,2519417655,4915,4915,4915,4915,0
|
|
20240625,183100,2519417655,4915,4915,4915,4915,0
|
|
20240625,183000,2519417655,4915,4915,4915,4915,0
|
|
20240625,182900,2519417655,4915,4915,4915,4915,0
|
|
20240625,182800,2519417655,4915,4915,4915,4915,0
|
|
20240625,182700,2519417655,4915,4915,4915,4915,0
|
|
20240625,182600,2519417655,4915,4915,4915,4915,0
|
|
20240625,182500,2519417655,4915,4915,4915,4915,0
|
|
20240625,182400,2519417655,4915,4915,4915,4915,0
|
|
20240625,182300,2519417655,4915,4915,4915,4915,0
|
|
20240625,182200,2519417655,4915,4915,4915,4915,0
|
|
20240625,182100,2519417655,4915,4915,4915,4915,0
|
|
20240625,182000,2519417655,4915,4915,4915,4915,0
|
|
20240625,181900,2519417655,4915,4915,4915,4915,0
|
|
20240625,181800,2519417655,4915,4915,4915,4915,0
|
|
20240625,181700,2519417655,4915,4915,4915,4915,0
|
|
20240625,181600,2519417655,4915,4915,4915,4915,0
|
|
20240625,181500,2519417655,4915,4915,4915,4915,8883
|
|
20240625,181400,2519417655,4915,4915,4915,4915,0
|
|
20240625,181300,2519417655,4915,4915,4915,4915,0
|
|
20240625,181200,2519417655,4915,4915,4915,4915,0
|
|
20240625,181100,2519417655,4915,4915,4915,4915,0
|
|
20240625,181000,2519417655,4915,4915,4915,4915,0
|
|
20240625,180900,2519417655,4915,4915,4915,4915,0
|
|
20240625,180800,2519417655,4915,4915,4915,4915,0
|
|
20240625,180700,2519417655,4915,4915,4915,4915,0
|
|
20240625,180600,2519417655,4915,4915,4915,4915,0
|
|
20240625,180500,2519417655,4915,4915,4915,4915,0
|
|
20240625,180400,2519417655,4915,4915,4915,4915,0
|
|
20240625,180300,2519417655,4915,4915,4915,4915,0
|
|
20240625,180200,2519417655,4915,4915,4915,4915,0
|
|
20240625,180100,2519417655,4915,4915,4915,4915,0
|
|
20240625,180000,2519417655,4915,4915,4915,4915,0
|
|
20240625,175900,2519417655,4915,4915,4915,4915,0
|
|
20240625,175800,2519417655,4915,4915,4915,4915,0
|
|
20240625,175700,2519417655,4915,4915,4915,4915,0
|
|
20240625,175600,2519417655,4915,4915,4915,4915,0
|
|
20240625,175500,2519417655,4915,4915,4915,4915,0
|
|
20240625,175400,2519417655,4915,4915,4915,4915,0
|
|
20240625,175300,2519417655,4915,4915,4915,4915,0
|
|
20240625,175200,2519417655,4915,4915,4915,4915,0
|
|
20240625,175100,2519417655,4915,4915,4915,4915,0
|
|
20240625,175000,2519417655,4915,4915,4915,4915,0
|
|
20240625,174900,2519417655,4915,4915,4915,4915,0
|
|
20240625,174800,2519417655,4915,4915,4915,4915,0
|
|
20240625,174700,2519417655,4915,4915,4915,4915,0
|
|
20240625,174600,2519417655,4915,4915,4915,4915,0
|
|
20240625,174500,2519417655,4915,4915,4915,4915,8883
|
|
20240625,174400,2519417655,4915,4915,4915,4915,0
|
|
20240625,174300,2519417655,4915,4915,4915,4915,0
|
|
20240625,174200,2519417655,4915,4915,4915,4915,0
|
|
20240625,174100,2519417655,4915,4915,4915,4915,0
|
|
20240625,174000,2519417655,4915,4915,4915,4915,0
|
|
20240625,173900,2519417655,4915,4915,4915,4915,0
|
|
20240625,173800,2519417655,4915,4915,4915,4915,0
|
|
20240625,173700,2519417655,4915,4915,4915,4915,0
|
|
20240625,173600,2519417655,4915,4915,4915,4915,0
|
|
20240625,173500,2519417655,4915,4915,4915,4915,0
|
|
20240625,173400,2519417655,4915,4915,4915,4915,0
|
|
20240625,173300,2519417655,4915,4915,4915,4915,0
|
|
20240625,173200,2519417655,4915,4915,4915,4915,0
|
|
20240625,173100,2519417655,4915,4915,4915,4915,0
|
|
20240625,173000,2519417655,4915,4915,4915,4915,0
|
|
20240625,172900,2519417655,4915,4915,4915,4915,0
|
|
20240625,172800,2519417655,4915,4915,4915,4915,0
|
|
20240625,172700,2519417655,4915,4915,4915,4915,0
|
|
20240625,172600,2519417655,4915,4915,4915,4915,0
|
|
20240625,172500,2519417655,4915,4915,4915,4915,0
|
|
20240625,172400,2519417655,4915,4915,4915,4915,0
|
|
20240625,172300,2519417655,4915,4915,4915,4915,0
|
|
20240625,172200,2519417655,4915,4915,4915,4915,0
|
|
20240625,172100,2519417655,4915,4915,4915,4915,0
|
|
20240625,172000,2519417655,4915,4915,4915,4915,0
|
|
20240625,171900,2519417655,4915,4915,4915,4915,0
|
|
20240625,171800,2519417655,4915,4915,4915,4915,0
|
|
20240625,171700,2519417655,4915,4915,4915,4915,0
|
|
20240625,171600,2519417655,4915,4915,4915,4915,0
|
|
20240625,171500,2519417655,4915,4915,4915,4915,8883
|
|
20240625,171400,2519417655,4915,4915,4915,4915,0
|
|
20240625,171300,2519417655,4915,4915,4915,4915,0
|
|
20240625,171200,2519417655,4915,4915,4915,4915,0
|
|
20240625,171100,2519417655,4915,4915,4915,4915,0
|
|
20240625,171000,2519417655,4915,4915,4915,4915,0
|
|
20240625,170900,2519417655,4915,4915,4915,4915,0
|
|
20240625,170800,2519417655,4915,4915,4915,4915,0
|
|
20240625,170700,2519417655,4915,4915,4915,4915,0
|
|
20240625,170600,2519417655,4915,4915,4915,4915,0
|
|
20240625,170500,2519417655,4915,4915,4915,4915,0
|
|
20240625,170400,2519417655,4915,4915,4915,4915,0
|
|
20240625,170300,2519417655,4915,4915,4915,4915,0
|
|
20240625,170200,2519417655,4915,4915,4915,4915,0
|
|
20240625,170100,2519417655,4915,4915,4915,4915,0
|
|
20240625,170000,2519417655,4915,4915,4915,4915,0
|
|
20240625,165900,2519417655,4915,4915,4915,4915,0
|
|
20240625,165800,2519417655,4915,4915,4915,4915,0
|
|
20240625,165700,2519417655,4915,4915,4915,4915,0
|
|
20240625,165600,2519417655,4915,4915,4915,4915,0
|
|
20240625,165500,2519417655,4915,4915,4915,4915,0
|
|
20240625,165400,2519417655,4915,4915,4915,4915,0
|
|
20240625,165300,2519417655,4915,4915,4915,4915,0
|
|
20240625,165200,2519417655,4915,4915,4915,4915,0
|
|
20240625,165100,2519417655,4915,4915,4915,4915,0
|
|
20240625,165000,2519417655,4915,4915,4915,4915,0
|
|
20240625,164900,2519417655,4915,4915,4915,4915,0
|
|
20240625,164800,2519417655,4915,4915,4915,4915,0
|
|
20240625,164700,2519417655,4915,4915,4915,4915,0
|
|
20240625,164600,2519417655,4915,4915,4915,4915,0
|
|
20240625,164500,2519417655,4915,4915,4915,4915,8883
|
|
20240625,164400,2519417655,4915,4915,4915,4915,0
|
|
20240625,164300,2519417655,4915,4915,4915,4915,0
|
|
20240625,164200,2519417655,4915,4915,4915,4915,0
|
|
20240625,164100,2519417655,4915,4915,4915,4915,0
|
|
20240625,164000,2519417655,4915,4915,4915,4915,0
|
|
20240625,163900,2519417655,4915,4915,4915,4915,0
|
|
20240625,163800,2519417655,4915,4915,4915,4915,0
|
|
20240625,163700,2519417655,4915,4915,4915,4915,0
|
|
20240625,163600,2519417655,4915,4915,4915,4915,0
|
|
20240625,163500,2519417655,4915,4915,4915,4915,0
|
|
20240625,163400,2519417655,4915,4915,4915,4915,0
|
|
20240625,163300,2519417655,4915,4915,4915,4915,0
|
|
20240625,163200,2519417655,4915,4915,4915,4915,0
|
|
20240625,163100,2519417655,4915,4915,4915,4915,0
|
|
20240625,163000,2519417655,4915,4915,4915,4915,0
|
|
20240625,162900,2519417655,4915,4915,4915,4915,0
|
|
20240625,162800,2519417655,4915,4915,4915,4915,0
|
|
20240625,162700,2519417655,4915,4915,4915,4915,0
|
|
20240625,162600,2519417655,4915,4915,4915,4915,0
|
|
20240625,162500,2519417655,4915,4915,4915,4915,0
|
|
20240625,162400,2519417655,4915,4915,4915,4915,0
|
|
20240625,162300,2519417655,4915,4915,4915,4915,0
|
|
20240625,162200,2519417655,4915,4915,4915,4915,0
|
|
20240625,162100,2519417655,4915,4915,4915,4915,0
|
|
20240625,162000,2519417655,4915,4915,4915,4915,0
|
|
20240625,161900,2519417655,4915,4915,4915,4915,0
|
|
20240625,161800,2519417655,4915,4915,4915,4915,0
|
|
20240625,161700,2519417655,4915,4915,4915,4915,0
|
|
20240625,161600,2519417655,4915,4915,4915,4915,0
|
|
20240625,161500,2519417655,4915,4915,4915,4915,8883
|
|
20240625,161400,2519417655,4915,4915,4915,4915,0
|
|
20240625,161300,2519417655,4915,4915,4915,4915,0
|
|
20240625,161200,2519417655,4915,4915,4915,4915,0
|
|
20240625,161100,2519417655,4915,4915,4915,4915,0
|
|
20240625,161000,2519417655,4915,4915,4915,4915,0
|
|
20240625,160900,2519417655,4915,4915,4915,4915,0
|
|
20240625,160800,2519417655,4915,4915,4915,4915,0
|
|
20240625,160700,2519417655,4915,4915,4915,4915,0
|
|
20240625,160600,2519417655,4915,4915,4915,4915,0
|
|
20240625,160500,2519417655,4915,4915,4915,4915,0
|
|
20240625,160400,2519417655,4915,4915,4915,4915,0
|
|
20240625,160300,2519417655,4915,4915,4915,4915,0
|
|
20240625,160200,2519417655,4915,4915,4915,4915,0
|
|
20240625,160100,2519417655,4915,4915,4915,4915,0
|
|
20240625,160000,2519417655,4915,4915,4915,4915,0
|
|
20240625,155900,2519417655,4915,4915,4915,4915,0
|
|
20240625,155800,2519417655,4915,4915,4915,4915,0
|
|
20240625,155700,2519417655,4915,4915,4915,4915,0
|
|
20240625,155600,2519417655,4915,4915,4915,4915,0
|
|
20240625,155500,2519417655,4915,4915,4915,4915,0
|
|
20240625,155400,2519417655,4915,4915,4915,4915,0
|
|
20240625,155300,2519417655,4915,4915,4915,4915,0
|
|
20240625,155200,2519417655,4915,4915,4915,4915,0
|
|
20240625,155100,2519417655,4915,4915,4915,4915,0
|
|
20240625,155000,2519417655,4915,4915,4915,4915,0
|
|
20240625,154900,2519417655,4915,4915,4915,4915,0
|
|
20240625,154800,2519417655,4915,4915,4915,4915,0
|
|
20240625,154700,2519417655,4915,4915,4915,4915,0
|
|
20240625,154600,2519417655,4915,4915,4915,4915,0
|
|
20240625,154500,2519417655,4915,4915,4915,4915,8883
|
|
20240625,154400,2519417655,4915,4915,4915,4915,0
|
|
20240625,154300,2519417655,4915,4915,4915,4915,0
|
|
20240625,154200,2519417655,4915,4915,4915,4915,0
|
|
20240625,154100,2519417655,4915,4915,4915,4915,0
|
|
20240625,154000,2519417655,4915,4915,4915,4915,0
|
|
20240625,153900,2519417655,4915,4915,4915,4915,0
|
|
20240625,153800,2519417655,4915,4915,4915,4915,0
|
|
20240625,153700,2519417655,4915,4915,4915,4915,0
|
|
20240625,153600,2519417655,4915,4915,4915,4915,0
|
|
20240625,153500,2519417655,4915,4915,4915,4915,0
|
|
20240625,153400,2519417655,4915,4915,4915,4915,0
|
|
20240625,153300,2519417655,4915,4915,4915,4915,0
|
|
20240625,153200,2519417655,4915,4915,4915,4915,0
|
|
20240625,153100,2519417655,4915,4915,4915,4915,0
|
|
20240625,153000,2519417655,4915,4915,4915,4915,8883
|
|
20240625,152900,2475757710,4915,4915,4915,4915,0
|
|
20240625,152800,2475757710,4915,4915,4915,4915,0
|
|
20240625,152700,2475757710,4915,4915,4915,4915,0
|
|
20240625,152600,2475757710,4915,4915,4915,4915,0
|
|
20240625,152500,2475757710,4915,4915,4915,4915,0
|
|
20240625,152400,2475757710,4915,4915,4915,4915,0
|
|
20240625,152300,2475757710,4915,4915,4915,4915,0
|
|
20240625,152200,2475757710,4915,4915,4915,4915,0
|
|
20240625,152100,2475757710,4915,4915,4915,4915,0
|
|
20240625,152000,2475757710,4915,4915,4915,4915,0
|
|
20240625,151900,2475757710,4915,4900,4915,4875,2597
|
|
20240625,151800,2463013905,4900,4870,4905,4870,736
|
|
20240625,151700,2459416885,4905,4900,4910,4870,1140
|
|
20240625,151600,2453830965,4870,4895,4900,4870,3075
|
|
20240625,151500,2438853455,4870,4895,4900,4870,3390
|
|
20240625,151400,2422305635,4895,4910,4910,4870,1455
|
|
20240625,151300,2415215095,4880,4910,4915,4880,5996
|
|
20240625,151200,2385941005,4925,4915,4925,4910,694
|
|
20240625,151100,2382529300,4925,4890,4925,4880,6450
|
|
20240625,151000,2351029930,4895,4920,4920,4880,3011
|
|
20240625,150900,2336311410,4930,4920,4930,4890,1510
|
|
20240625,150800,2328924425,4930,4930,4935,4900,1623
|
|
20240625,150700,2320945325,4940,4940,4945,4910,560
|
|
20240625,150600,2318193605,4945,4940,4950,4910,1897
|
|
20240625,150500,2308832305,4915,4920,4940,4915,1706
|
|
20240625,150400,2300438215,4945,4945,4945,4920,290
|
|
20240625,150300,2299004215,4945,4915,4945,4915,23715
|
|
20240625,150200,2182144180,4915,4895,4915,4890,16017
|
|
20240625,150100,2103526665,4895,4890,4895,4885,1326
|
|
20240625,150000,2097043425,4890,4885,4890,4885,713
|
|
20240625,145900,2093558020,4885,4885,4885,4885,502
|
|
20240625,145800,2091105750,4885,4885,4885,4885,2
|
|
20240625,145700,2091095980,4890,4885,4890,4865,335
|
|
20240625,145600,2089459505,4890,4875,4890,4865,2900
|
|
20240625,145500,2075300335,4880,4865,4880,4865,2666
|
|
20240625,145400,2062309985,4865,4845,4865,4840,2313
|
|
20240625,145300,2051077370,4850,4845,4850,4845,108
|
|
20240625,145200,2050554085,4850,4850,4850,4850,2
|
|
20240625,145100,2050544385,4850,4845,4850,4835,1097
|
|
20240625,145000,2045229450,4845,4840,4845,4840,16
|
|
20240625,144900,2045152000,4845,4845,4845,4845,0
|
|
20240625,144800,2045152000,4845,4845,4845,4845,0
|
|
20240625,144700,2045152000,4845,4835,4845,4835,130
|
|
20240625,144600,2044522590,4840,4830,4840,4830,3782
|
|
20240625,144500,2026241265,4830,4830,4830,4825,11
|
|
20240625,144400,2026188180,4825,4825,4830,4825,31
|
|
20240625,144300,2026038500,4830,4835,4835,4830,561
|
|
20240625,144200,2023328860,4830,4830,4830,4830,1441
|
|
20240625,144100,2016368830,4825,4810,4830,4810,485
|
|
20240625,144000,2014035735,4830,4830,4830,4830,0
|
|
20240625,143900,2014035735,4830,4825,4830,4825,401
|
|
20240625,143800,2012100905,4825,4825,4825,4825,0
|
|
20240625,143700,2012100905,4825,4825,4825,4825,500
|
|
20240625,143600,2009688405,4825,4815,4825,4815,1961
|
|
20240625,143500,2000241680,4815,4800,4815,4790,5004
|
|
20240625,143400,1976263800,4815,4800,4815,4795,706
|
|
20240625,143300,1972872695,4810,4800,4810,4800,249
|
|
20240625,143200,1971675755,4810,4810,4810,4810,2
|
|
20240625,143100,1971666135,4810,4810,4810,4810,327
|
|
20240625,143000,1970093265,4815,4805,4815,4805,540
|
|
20240625,142900,1967495975,4800,4795,4800,4765,10483
|
|
20240625,142800,1917343555,4815,4805,4815,4800,7626
|
|
20240625,142700,1880717550,4825,4820,4825,4810,9044
|
|
20240625,142600,1837171905,4825,4835,4850,4815,18089
|
|
20240625,142500,1749933725,4855,4850,4855,4835,531
|
|
20240625,142400,1747360880,4855,4845,4855,4845,200
|
|
20240625,142300,1746391055,4845,4855,4855,4835,2832
|
|
20240625,142200,1732684690,4855,4850,4855,4850,189
|
|
20240625,142100,1731767510,4855,4850,4855,4850,40
|
|
20240625,142000,1731573465,4845,4865,4865,4845,1166
|
|
20240625,141900,1725918655,4865,4860,4865,4860,1909
|
|
20240625,141800,1716631405,4865,4865,4865,4840,321
|
|
20240625,141700,1715077235,4865,4865,4865,4865,1
|
|
20240625,141600,1715072370,4835,4855,4855,4835,10062
|
|
20240625,141500,1666295310,4855,4855,4855,4855,198
|
|
20240625,141400,1665334020,4855,4855,4855,4855,5
|
|
20240625,141300,1665309745,4855,4870,4870,4855,21
|
|
20240625,141200,1665207775,4870,4855,4870,4850,1255
|
|
20240625,141100,1659120005,4855,4850,4855,4850,20
|
|
20240625,141000,1659022975,4850,4850,4850,4850,315
|
|
20240625,140900,1657495225,4850,4850,4850,4850,310
|
|
20240625,140800,1655991725,4850,4870,4870,4835,18992
|
|
20240625,140700,1563895330,4870,4870,4870,4870,10
|
|
20240625,140600,1563846630,4870,4865,4870,4855,11470
|
|
20240625,140500,1508001630,4875,4875,4875,4875,500
|
|
20240625,140400,1505564130,4880,4880,4880,4880,120
|
|
20240625,140300,1504978530,4880,4890,4890,4855,6770
|
|
20240625,140200,1471945350,4890,4865,4890,4865,2440
|
|
20240625,140100,1460069195,4865,4855,4865,4855,1210
|
|
20240625,140000,1454194590,4855,4845,4855,4845,410
|
|
20240625,135900,1452206560,4855,4850,4855,4850,391
|
|
20240625,135800,1450310160,4855,4855,4855,4855,0
|
|
20240625,135700,1450310160,4855,4845,4855,4845,491
|
|
20240625,135600,1447926775,4845,4845,4850,4845,228
|
|
20240625,135500,1446821155,4850,4850,4850,4845,51
|
|
20240625,135400,1446573935,4815,4835,4855,4815,2273
|
|
20240625,135300,1435597025,4840,4870,4895,4830,28507
|
|
20240625,135200,1296943470,4870,4870,4870,4870,2000
|
|
20240625,135100,1287203470,4870,4865,4870,4865,1968
|
|
20240625,135000,1277628930,4865,4850,4865,4850,2364
|
|
20240625,134900,1266140555,4850,4845,4850,4845,1000
|
|
20240625,134800,1261290560,4850,4845,4850,4830,63
|
|
20240625,134700,1260985335,4845,4845,4845,4845,2
|
|
20240625,134600,1260975645,4850,4835,4850,4835,7
|
|
20240625,134500,1260941740,4850,4850,4850,4850,0
|
|
20240625,134400,1260941740,4850,4850,4850,4850,0
|
|
20240625,134300,1260941740,4850,4845,4850,4825,104
|
|
20240625,134200,1260437690,4840,4840,4840,4840,1
|
|
20240625,134100,1260432850,4860,4840,4860,4835,680
|
|
20240625,134000,1257139000,4860,4855,4860,4855,291
|
|
20240625,133900,1255726190,4860,4845,4860,4845,729
|
|
20240625,133800,1252190340,4855,4855,4855,4850,118
|
|
20240625,133700,1251617755,4820,4845,4860,4820,1364
|
|
20240625,133600,1245003340,4840,4825,4840,4820,1096
|
|
20240625,133500,1239710810,4800,4800,4800,4800,3
|
|
20240625,133400,1239696410,4825,4810,4825,4810,1263
|
|
20240625,133300,1233604270,4800,4820,4820,4800,76
|
|
20240625,133200,1233239150,4825,4825,4825,4825,0
|
|
20240625,133100,1233239150,4825,4805,4825,4805,423
|
|
20240625,133000,1231200925,4820,4815,4820,4815,1146
|
|
20240625,132900,1225677400,4825,4830,4850,4800,13691
|
|
20240625,132800,1159562860,4820,4790,4820,4790,14547
|
|
20240625,132700,1089578835,4790,4770,4790,4770,1421
|
|
20240625,132600,1082780400,4775,4765,4775,4765,982
|
|
20240625,132500,1078094470,4765,4760,4765,4760,224
|
|
20240625,132400,1077027890,4760,4755,4760,4755,1774
|
|
20240625,132300,1068584055,4755,4755,4755,4755,20
|
|
20240625,132200,1068488955,4755,4735,4755,4735,12
|
|
20240625,132100,1068431935,4760,4750,4760,4750,1051
|
|
20240625,132000,1063429890,4760,4760,4760,4760,0
|
|
20240625,131900,1063429890,4760,4735,4760,4735,1708
|
|
20240625,131800,1055311260,4735,4735,4735,4735,34
|
|
20240625,131700,1055150270,4735,4740,4750,4735,789
|
|
20240625,131600,1051407910,4740,4740,4740,4740,61
|
|
20240625,131500,1051118770,4745,4745,4745,4745,0
|
|
20240625,131400,1051118770,4745,4740,4745,4740,364
|
|
20240625,131300,1049393160,4740,4740,4740,4740,0
|
|
20240625,131200,1049393160,4740,4740,4740,4740,0
|
|
20240625,131100,1049393160,4740,4745,4745,4740,63
|
|
20240625,131000,1049094255,4740,4730,4740,4730,1302
|
|
20240625,130900,1042927825,4750,4750,4750,4750,0
|
|
20240625,130800,1042927825,4750,4750,4750,4750,50
|
|
20240625,130700,1042690325,4750,4725,4750,4725,1108
|
|
20240625,130600,1037440975,4710,4710,4710,4710,4
|
|
20240625,130500,1037422135,4710,4720,4730,4710,1260
|
|
20240625,130400,1031469365,4715,4705,4715,4705,364
|
|
20240625,130300,1029753430,4710,4720,4720,4710,1851
|
|
20240625,130200,1021025810,4720,4720,4725,4715,76
|
|
20240625,130100,1020667085,4730,4730,4730,4730,0
|
|
20240625,130000,1020667085,4730,4725,4730,4720,679
|
|
20240625,125900,1017456685,4730,4695,4730,4695,1070
|
|
20240625,125800,1012412045,4710,4710,4710,4710,10
|
|
20240625,125700,1012364945,4700,4650,4700,4650,12767
|
|
20240625,125600,952409840,4645,4645,4645,4645,0
|
|
20240625,125500,952409840,4645,4645,4645,4645,0
|
|
20240625,125400,952409840,4645,4645,4645,4645,1
|
|
20240625,125300,952405195,4640,4640,4640,4640,0
|
|
20240625,125200,952405195,4640,4650,4650,4640,18
|
|
20240625,125100,952321655,4650,4645,4650,4645,22
|
|
20240625,125000,952219370,4640,4640,4640,4640,2
|
|
20240625,124900,952210090,4655,4645,4655,4645,21
|
|
20240625,124800,952112405,4645,4645,4645,4645,1
|
|
20240625,124700,952107760,4645,4640,4645,4640,430
|
|
20240625,124600,950110885,4635,4635,4635,4635,31
|
|
20240625,124500,949967200,4630,4630,4630,4630,126
|
|
20240625,124400,949383820,4640,4640,4640,4640,0
|
|
20240625,124300,949383820,4640,4640,4640,4640,0
|
|
20240625,124200,949383820,4640,4640,4640,4640,85
|
|
20240625,124100,948989420,4640,4640,4640,4640,0
|
|
20240625,124000,948989420,4640,4640,4640,4640,0
|
|
20240625,123900,948989420,4640,4645,4645,4640,6
|
|
20240625,123800,948961565,4645,4645,4645,4645,6
|
|
20240625,123700,948933695,4645,4645,4645,4645,1
|
|
20240625,123600,948929050,4645,4645,4645,4645,0
|
|
20240625,123500,948929050,4645,4640,4650,4640,1293
|
|
20240625,123400,942923080,4650,4615,4675,4615,2412
|
|
20240625,123300,931716455,4620,4620,4620,4620,0
|
|
20240625,123200,931716455,4620,4615,4620,4615,273
|
|
20240625,123100,930455205,4625,4620,4625,4620,110
|
|
20240625,123000,929946480,4625,4605,4625,4605,1129
|
|
20240625,122900,924741800,4605,4605,4605,4605,28
|
|
20240625,122800,924612860,4605,4605,4605,4605,0
|
|
20240625,122700,924612860,4605,4590,4605,4590,41
|
|
20240625,122600,924424655,4605,4605,4605,4605,1
|
|
20240625,122500,924420050,4630,4630,4630,4630,0
|
|
20240625,122400,924420050,4630,4630,4630,4630,0
|
|
20240625,122300,924420050,4630,4630,4630,4630,65
|
|
20240625,122200,924119100,4635,4635,4635,4635,0
|
|
20240625,122100,924119100,4635,4605,4635,4590,4009
|
|
20240625,122000,905616220,4620,4620,4620,4615,102
|
|
20240625,121900,905144985,4620,4615,4620,4615,71
|
|
20240625,121800,904817310,4605,4605,4605,4605,68
|
|
20240625,121700,904504170,4625,4625,4625,4625,92
|
|
20240625,121600,904078670,4630,4630,4630,4630,0
|
|
20240625,121500,904078670,4630,4630,4630,4630,100
|
|
20240625,121400,903615670,4630,4630,4630,4630,14
|
|
20240625,121300,903550850,4630,4625,4630,4620,2347
|
|
20240625,121200,892686415,4625,4625,4625,4625,0
|
|
20240625,121100,892686415,4625,4615,4625,4615,115
|
|
20240625,121000,892154735,4615,4610,4615,4610,85
|
|
20240625,120900,891762730,4605,4605,4605,4605,583
|
|
20240625,120800,889078015,4600,4600,4600,4600,2
|
|
20240625,120700,889068815,4590,4590,4590,4590,634
|
|
20240625,120600,886158755,4590,4590,4590,4590,1483
|
|
20240625,120500,879351785,4600,4600,4600,4600,0
|
|
20240625,120400,879351785,4600,4605,4605,4595,154
|
|
20240625,120300,878643935,4595,4610,4610,4595,620
|
|
20240625,120200,875792520,4610,4610,4610,4610,570
|
|
20240625,120100,873164820,4610,4595,4610,4595,8251
|
|
20240625,120000,835204440,4600,4595,4600,4595,473
|
|
20240625,115900,833030655,4600,4600,4600,4600,0
|
|
20240625,115800,833030655,4600,4600,4600,4600,0
|
|
20240625,115700,833030655,4600,4595,4600,4595,73
|
|
20240625,115600,832694860,4600,4600,4600,4600,2
|
|
20240625,115500,832685660,4595,4580,4595,4580,1305
|
|
20240625,115400,826689335,4595,4565,4595,4565,5664
|
|
20240625,115300,800712715,4565,4565,4570,4565,489
|
|
20240625,115200,798480380,4560,4560,4565,4555,42
|
|
20240625,115100,798289040,4565,4565,4565,4565,298
|
|
20240625,115000,796928670,4555,4550,4555,4550,187
|
|
20240625,114900,796077045,4545,4545,4545,4545,30
|
|
20240625,114800,795940695,4540,4540,4540,4540,108
|
|
20240625,114700,795450375,4535,4535,4535,4535,0
|
|
20240625,114600,795450375,4535,4535,4535,4535,3
|
|
20240625,114500,795436770,4540,4540,4540,4540,96
|
|
20240625,114400,795000930,4535,4535,4535,4535,4
|
|
20240625,114300,794982790,4540,4535,4540,4535,243
|
|
20240625,114200,793880155,4535,4535,4535,4535,6
|
|
20240625,114100,793852945,4530,4530,4530,4530,5
|
|
20240625,114000,793830295,4535,4530,4535,4530,42
|
|
20240625,113900,793639835,4530,4530,4530,4530,4
|
|
20240625,113800,793621715,4530,4530,4530,4530,5
|
|
20240625,113700,793599065,4525,4525,4525,4525,0
|
|
20240625,113600,793599065,4525,4525,4525,4525,1
|
|
20240625,113500,793594540,4520,4520,4520,4520,8
|
|
20240625,113400,793558380,4520,4515,4520,4515,61
|
|
20240625,113300,793282690,4515,4515,4515,4515,0
|
|
20240625,113200,793282690,4515,4515,4515,4515,0
|
|
20240625,113100,793282690,4515,4515,4515,4515,10
|
|
20240625,113000,793237540,4510,4510,4510,4510,0
|
|
20240625,112900,793237540,4510,4510,4510,4510,0
|
|
20240625,112800,793237540,4510,4510,4510,4510,0
|
|
20240625,112700,793237540,4510,4510,4510,4510,0
|
|
20240625,112600,793237540,4510,4510,4510,4510,0
|
|
20240625,112500,793237540,4510,4510,4510,4510,0
|
|
20240625,112400,793237540,4510,4510,4510,4510,100
|
|
20240625,112300,792786540,4510,4510,4510,4510,0
|
|
20240625,112200,792786540,4510,4510,4510,4510,0
|
|
20240625,112100,792786540,4510,4510,4510,4510,7
|
|
20240625,112000,792754970,4510,4510,4510,4510,141
|
|
20240625,111900,792119060,4520,4520,4520,4520,0
|
|
20240625,111800,792119060,4520,4520,4520,4520,0
|
|
20240625,111700,792119060,4520,4525,4525,4520,52
|
|
20240625,111600,791883770,4510,4510,4510,4510,0
|
|
20240625,111500,791883770,4510,4505,4510,4505,125
|
|
20240625,111400,791320100,4500,4500,4500,4500,0
|
|
20240625,111300,791320100,4500,4500,4500,4500,573
|
|
20240625,111200,788741600,4485,4510,4510,4485,947
|
|
20240625,111100,784484435,4515,4515,4515,4515,0
|
|
20240625,111000,784484435,4515,4515,4520,4515,394
|
|
20240625,110900,782703650,4520,4520,4520,4520,0
|
|
20240625,110800,782703650,4520,4515,4520,4515,63
|
|
20240625,110700,782418940,4505,4520,4520,4505,936
|
|
20240625,110600,778198510,4555,4555,4555,4555,0
|
|
20240625,110500,778198510,4555,4555,4555,4555,0
|
|
20240625,110400,778198510,4555,4555,4555,4555,0
|
|
20240625,110300,778198510,4555,4555,4555,4555,0
|
|
20240625,110200,778198510,4555,4555,4555,4555,0
|
|
20240625,110100,778198510,4555,4555,4555,4555,0
|
|
20240625,110000,778198510,4555,4560,4560,4555,876
|
|
20240625,105900,774204070,4575,4525,4575,4525,3810
|
|
20240625,105800,756884260,4520,4470,4520,4470,9270
|
|
20240625,105700,715158945,4470,4465,4470,4465,2013
|
|
20240625,105600,706170635,4470,4475,4475,4470,2677
|
|
20240625,105500,694204295,4475,4480,4480,4470,4313
|
|
20240625,105400,674895600,4485,4485,4485,4485,0
|
|
20240625,105300,674895600,4485,4485,4485,4485,50
|
|
20240625,105200,674671350,4485,4495,4500,4485,340
|
|
20240625,105100,673144510,4500,4490,4500,4490,5
|
|
20240625,105000,673122040,4485,4490,4490,4485,1729
|
|
20240625,104900,665364530,4490,4500,4500,4490,105
|
|
20240625,104800,664893030,4500,4495,4500,4495,1123
|
|
20240625,104700,659844780,4495,4500,4500,4495,82
|
|
20240625,104600,659475805,4500,4510,4510,4500,877
|
|
20240625,104500,655528985,4505,4505,4505,4505,0
|
|
20240625,104400,655528985,4505,4505,4505,4505,354
|
|
20240625,104300,653934215,4505,4510,4510,4505,1030
|
|
20240625,104200,649292105,4510,4515,4515,4510,42
|
|
20240625,104100,649102545,4515,4515,4515,4515,322
|
|
20240625,104000,647648715,4515,4520,4520,4515,29
|
|
20240625,103900,647517685,4520,4520,4520,4520,0
|
|
20240625,103800,647517685,4520,4520,4520,4520,6
|
|
20240625,103700,647490565,4520,4520,4520,4520,202
|
|
20240625,103600,646577525,4515,4515,4515,4515,0
|
|
20240625,103500,646577525,4515,4515,4515,4515,0
|
|
20240625,103400,646577525,4515,4515,4515,4515,0
|
|
20240625,103300,646577525,4515,4515,4515,4515,80
|
|
20240625,103200,646216325,4515,4515,4515,4515,0
|
|
20240625,103100,646216325,4515,4520,4520,4515,17
|
|
20240625,103000,646139490,4490,4490,4490,4490,107
|
|
20240625,102900,645659060,4520,4485,4520,4485,1680
|
|
20240625,102800,638076180,4485,4485,4485,4485,109
|
|
20240625,102700,637587315,4500,4490,4500,4490,2086
|
|
20240625,102600,628210735,4490,4485,4490,4485,24
|
|
20240625,102500,628103030,4480,4480,4480,4480,429
|
|
20240625,102400,626181110,4480,4490,4490,4480,1021
|
|
20240625,102300,621599520,4495,4495,4495,4495,9
|
|
20240625,102200,621559065,4490,4490,4490,4490,0
|
|
20240625,102100,621559065,4490,4490,4490,4490,0
|
|
20240625,102000,621559065,4490,4490,4490,4490,17
|
|
20240625,101900,621482735,4495,4485,4495,4485,1891
|
|
20240625,101800,612988310,4485,4485,4485,4485,0
|
|
20240625,101700,612988310,4485,4485,4485,4485,554
|
|
20240625,101600,610503620,4485,4490,4490,4485,34
|
|
20240625,101500,610351090,4490,4490,4490,4490,0
|
|
20240625,101400,610351090,4490,4485,4490,4485,363
|
|
20240625,101300,608721280,4485,4480,4485,4480,110
|
|
20240625,101200,608228470,4480,4475,4480,4475,4
|
|
20240625,101100,608210555,4475,4480,4485,4475,176
|
|
20240625,101000,607422920,4465,4475,4480,4465,10994
|
|
20240625,100900,558277230,4480,4485,4485,4480,1559
|
|
20240625,100800,551292410,4480,4525,4525,4480,19550
|
|
20240625,100700,463295325,4535,4535,4535,4535,0
|
|
20240625,100600,463295325,4535,4535,4535,4535,1
|
|
20240625,100500,463290790,4535,4535,4535,4535,90
|
|
20240625,100400,462882640,4540,4540,4540,4540,5
|
|
20240625,100300,462859940,4535,4535,4540,4535,161
|
|
20240625,100200,462129105,4535,4545,4545,4535,203
|
|
20240625,100100,461207150,4550,4550,4550,4550,152
|
|
20240625,100000,460515550,4550,4550,4550,4550,78
|
|
20240625,095900,460160650,4560,4560,4560,4560,5
|
|
20240625,095800,460137850,4555,4555,4555,4555,32
|
|
20240625,095700,459992090,4550,4555,4555,4550,524
|
|
20240625,095600,457607270,4555,4560,4560,4550,1149
|
|
20240625,095500,452368855,4575,4570,4575,4570,20
|
|
20240625,095400,452277360,4575,4575,4575,4575,0
|
|
20240625,095300,452277360,4575,4580,4580,4575,110
|
|
20240625,095200,451774105,4580,4580,4580,4580,52
|
|
20240625,095100,451535945,4580,4580,4580,4580,0
|
|
20240625,095000,451535945,4580,4560,4580,4560,993
|
|
20240625,094900,446996205,4555,4555,4555,4555,0
|
|
20240625,094800,446996205,4555,4555,4555,4555,2
|
|
20240625,094700,446987095,4555,4555,4555,4555,220
|
|
20240625,094600,445984995,4550,4550,4550,4550,5
|
|
20240625,094500,445962245,4570,4570,4570,4570,0
|
|
20240625,094400,445962245,4570,4570,4570,4570,0
|
|
20240625,094300,445962245,4570,4570,4570,4570,0
|
|
20240625,094200,445962245,4570,4585,4585,4505,7342
|
|
20240625,094100,412787605,4590,4570,4595,4570,1121
|
|
20240625,094000,407649510,4565,4565,4565,4565,5
|
|
20240625,093900,407626685,4565,4560,4565,4560,607
|
|
20240625,093800,404858565,4555,4550,4555,4545,233
|
|
20240625,093700,403797420,4555,4555,4555,4555,0
|
|
20240625,093600,403797420,4555,4540,4555,4540,199
|
|
20240625,093500,402892065,4545,4550,4550,4545,1789
|
|
20240625,093400,394757490,4555,4550,4555,4550,120
|
|
20240625,093300,394211390,4550,4550,4570,4550,625
|
|
20240625,093200,391366220,4570,4570,4570,4570,0
|
|
20240625,093100,391366220,4570,4570,4570,4570,11
|
|
20240625,093000,391315950,4550,4550,4550,4550,0
|
|
20240625,092900,391315950,4550,4580,4580,4550,30
|
|
20240625,092800,391178580,4580,4570,4580,4570,3364
|
|
20240625,092700,375778035,4550,4550,4550,4550,500
|
|
20240625,092600,373503035,4605,4580,4605,4580,1299
|
|
20240625,092500,367532945,4580,4540,4580,4530,7889
|
|
20240625,092400,331499285,4570,4520,4570,4505,5654
|
|
20240625,092300,305761520,4535,4540,4550,4530,465
|
|
20240625,092200,303649790,4550,4470,4550,4465,10786
|
|
20240625,092100,254939860,4465,4495,4495,4460,4290
|
|
20240625,092000,235754950,4500,4535,4535,4500,10105
|
|
20240625,091900,190164185,4535,4550,4550,4530,1240
|
|
20240625,091800,184537585,4530,4550,4550,4530,52
|
|
20240625,091700,184301805,4555,4555,4555,4550,1271
|
|
20240625,091600,178513705,4555,4560,4565,4555,1745
|
|
20240625,091500,170554340,4560,4550,4560,4550,663
|
|
20240625,091400,167531335,4555,4525,4555,4510,6718
|
|
20240625,091300,137111650,4525,4515,4525,4515,592
|
|
20240625,091200,134435520,4515,4480,4520,4480,3842
|
|
20240625,091100,117161055,4490,4530,4530,4480,7525
|
|
20240625,091000,83228225,4530,4565,4565,4525,2954
|
|
20240625,090900,69801965,4595,4610,4610,4565,3205
|
|
20240625,090800,55087985,4610,4650,4650,4610,1079
|
|
20240625,090700,50092305,4645,4675,4675,4645,211
|
|
20240625,090600,49112030,4675,4675,4675,4670,660
|
|
20240625,090500,46029685,4635,4620,4635,4615,1849
|
|
20240625,090400,37472705,4635,4650,4680,4615,947
|
|
20240625,090300,33083025,4660,4660,4665,4645,658
|
|
20240625,090200,30016715,4665,4600,4690,4600,2365
|
|
20240625,090100,19113615,4600,4730,4730,4510,3489
|
|
20240625,090000,3061205,4760,4695,4760,4695,652
|