738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,211500,4231699410,4640,4640,4640,4640,7037
|
|
20240627,211400,4231699410,4640,4640,4640,4640,0
|
|
20240627,211300,4231699410,4640,4640,4640,4640,0
|
|
20240627,211200,4231699410,4640,4640,4640,4640,0
|
|
20240627,211100,4231699410,4640,4640,4640,4640,0
|
|
20240627,211000,4231699410,4640,4640,4640,4640,0
|
|
20240627,210900,4231699410,4640,4640,4640,4640,0
|
|
20240627,210800,4231699410,4640,4640,4640,4640,0
|
|
20240627,210700,4231699410,4640,4640,4640,4640,0
|
|
20240627,210600,4231699410,4640,4640,4640,4640,0
|
|
20240627,210500,4231699410,4640,4640,4640,4640,0
|
|
20240627,210400,4231699410,4640,4640,4640,4640,0
|
|
20240627,210300,4231699410,4640,4640,4640,4640,0
|
|
20240627,210200,4231699410,4640,4640,4640,4640,0
|
|
20240627,210100,4231699410,4640,4640,4640,4640,0
|
|
20240627,210000,4231699410,4640,4640,4640,4640,0
|
|
20240627,205900,4231699410,4640,4640,4640,4640,0
|
|
20240627,205800,4231699410,4640,4640,4640,4640,0
|
|
20240627,205700,4231699410,4640,4640,4640,4640,0
|
|
20240627,205600,4231699410,4640,4640,4640,4640,0
|
|
20240627,205500,4231699410,4640,4640,4640,4640,0
|
|
20240627,205400,4231699410,4640,4640,4640,4640,0
|
|
20240627,205300,4231699410,4640,4640,4640,4640,0
|
|
20240627,205200,4231699410,4640,4640,4640,4640,0
|
|
20240627,205100,4231699410,4640,4640,4640,4640,0
|
|
20240627,205000,4231699410,4640,4640,4640,4640,0
|
|
20240627,204900,4231699410,4640,4640,4640,4640,0
|
|
20240627,204800,4231699410,4640,4640,4640,4640,0
|
|
20240627,204700,4231699410,4640,4640,4640,4640,0
|
|
20240627,204600,4231699410,4640,4640,4640,4640,0
|
|
20240627,204500,4231699410,4640,4640,4640,4640,7037
|
|
20240627,204400,4231699410,4640,4640,4640,4640,0
|
|
20240627,204300,4231699410,4640,4640,4640,4640,0
|
|
20240627,204200,4231699410,4640,4640,4640,4640,0
|
|
20240627,204100,4231699410,4640,4640,4640,4640,0
|
|
20240627,204000,4231699410,4640,4640,4640,4640,0
|
|
20240627,203900,4231699410,4640,4640,4640,4640,0
|
|
20240627,203800,4231699410,4640,4640,4640,4640,0
|
|
20240627,203700,4231699410,4640,4640,4640,4640,0
|
|
20240627,203600,4231699410,4640,4640,4640,4640,0
|
|
20240627,203500,4231699410,4640,4640,4640,4640,0
|
|
20240627,203400,4231699410,4640,4640,4640,4640,0
|
|
20240627,203300,4231699410,4640,4640,4640,4640,0
|
|
20240627,203200,4231699410,4640,4640,4640,4640,0
|
|
20240627,203100,4231699410,4640,4640,4640,4640,0
|
|
20240627,203000,4231699410,4640,4640,4640,4640,0
|
|
20240627,202900,4231699410,4640,4640,4640,4640,0
|
|
20240627,202800,4231699410,4640,4640,4640,4640,0
|
|
20240627,202700,4231699410,4640,4640,4640,4640,0
|
|
20240627,202600,4231699410,4640,4640,4640,4640,0
|
|
20240627,202500,4231699410,4640,4640,4640,4640,0
|
|
20240627,202400,4231699410,4640,4640,4640,4640,0
|
|
20240627,202300,4231699410,4640,4640,4640,4640,0
|
|
20240627,202200,4231699410,4640,4640,4640,4640,0
|
|
20240627,202100,4231699410,4640,4640,4640,4640,0
|
|
20240627,202000,4231699410,4640,4640,4640,4640,0
|
|
20240627,201900,4231699410,4640,4640,4640,4640,0
|
|
20240627,201800,4231699410,4640,4640,4640,4640,0
|
|
20240627,201700,4231699410,4640,4640,4640,4640,0
|
|
20240627,201600,4231699410,4640,4640,4640,4640,0
|
|
20240627,201500,4231699410,4640,4640,4640,4640,7037
|
|
20240627,201400,4231699410,4640,4640,4640,4640,0
|
|
20240627,201300,4231699410,4640,4640,4640,4640,0
|
|
20240627,201200,4231699410,4640,4640,4640,4640,0
|
|
20240627,201100,4231699410,4640,4640,4640,4640,0
|
|
20240627,201000,4231699410,4640,4640,4640,4640,0
|
|
20240627,200900,4231699410,4640,4640,4640,4640,0
|
|
20240627,200800,4231699410,4640,4640,4640,4640,0
|
|
20240627,200700,4231699410,4640,4640,4640,4640,0
|
|
20240627,200600,4231699410,4640,4640,4640,4640,0
|
|
20240627,200500,4231699410,4640,4640,4640,4640,0
|
|
20240627,200400,4231699410,4640,4640,4640,4640,0
|
|
20240627,200300,4231699410,4640,4640,4640,4640,0
|
|
20240627,200200,4231699410,4640,4640,4640,4640,0
|
|
20240627,200100,4231699410,4640,4640,4640,4640,0
|
|
20240627,200000,4231699410,4640,4640,4640,4640,0
|
|
20240627,195900,4231699410,4640,4640,4640,4640,0
|
|
20240627,195800,4231699410,4640,4640,4640,4640,0
|
|
20240627,195700,4231699410,4640,4640,4640,4640,0
|
|
20240627,195600,4231699410,4640,4640,4640,4640,0
|
|
20240627,195500,4231699410,4640,4640,4640,4640,0
|
|
20240627,195400,4231699410,4640,4640,4640,4640,0
|
|
20240627,195300,4231699410,4640,4640,4640,4640,0
|
|
20240627,195200,4231699410,4640,4640,4640,4640,0
|
|
20240627,195100,4231699410,4640,4640,4640,4640,0
|
|
20240627,195000,4231699410,4640,4640,4640,4640,0
|
|
20240627,194900,4231699410,4640,4640,4640,4640,0
|
|
20240627,194800,4231699410,4640,4640,4640,4640,0
|
|
20240627,194700,4231699410,4640,4640,4640,4640,0
|
|
20240627,194600,4231699410,4640,4640,4640,4640,0
|
|
20240627,194500,4231699410,4640,4640,4640,4640,7037
|
|
20240627,194400,4231699410,4640,4640,4640,4640,0
|
|
20240627,194300,4231699410,4640,4640,4640,4640,0
|
|
20240627,194200,4231699410,4640,4640,4640,4640,0
|
|
20240627,194100,4231699410,4640,4640,4640,4640,0
|
|
20240627,194000,4231699410,4640,4640,4640,4640,0
|
|
20240627,193900,4231699410,4640,4640,4640,4640,0
|
|
20240627,193800,4231699410,4640,4640,4640,4640,0
|
|
20240627,193700,4231699410,4640,4640,4640,4640,0
|
|
20240627,193600,4231699410,4640,4640,4640,4640,0
|
|
20240627,193500,4231699410,4640,4640,4640,4640,0
|
|
20240627,193400,4231699410,4640,4640,4640,4640,0
|
|
20240627,193300,4231699410,4640,4640,4640,4640,0
|
|
20240627,193200,4231699410,4640,4640,4640,4640,0
|
|
20240627,193100,4231699410,4640,4640,4640,4640,0
|
|
20240627,193000,4231699410,4640,4640,4640,4640,0
|
|
20240627,192900,4231699410,4640,4640,4640,4640,0
|
|
20240627,192800,4231699410,4640,4640,4640,4640,0
|
|
20240627,192700,4231699410,4640,4640,4640,4640,0
|
|
20240627,192600,4231699410,4640,4640,4640,4640,0
|
|
20240627,192500,4231699410,4640,4640,4640,4640,0
|
|
20240627,192400,4231699410,4640,4640,4640,4640,0
|
|
20240627,192300,4231699410,4640,4640,4640,4640,0
|
|
20240627,192200,4231699410,4640,4640,4640,4640,0
|
|
20240627,192100,4231699410,4640,4640,4640,4640,0
|
|
20240627,192000,4231699410,4640,4640,4640,4640,0
|
|
20240627,191900,4231699410,4640,4640,4640,4640,0
|
|
20240627,191800,4231699410,4640,4640,4640,4640,0
|
|
20240627,191700,4231699410,4640,4640,4640,4640,0
|
|
20240627,191600,4231699410,4640,4640,4640,4640,0
|
|
20240627,191500,4231699410,4640,4640,4640,4640,7037
|
|
20240627,191400,4231699410,4640,4640,4640,4640,0
|
|
20240627,191300,4231699410,4640,4640,4640,4640,0
|
|
20240627,191200,4231699410,4640,4640,4640,4640,0
|
|
20240627,191100,4231699410,4640,4640,4640,4640,0
|
|
20240627,191000,4231699410,4640,4640,4640,4640,0
|
|
20240627,190900,4231699410,4640,4640,4640,4640,0
|
|
20240627,190800,4231699410,4640,4640,4640,4640,0
|
|
20240627,190700,4231699410,4640,4640,4640,4640,0
|
|
20240627,190600,4231699410,4640,4640,4640,4640,0
|
|
20240627,190500,4231699410,4640,4640,4640,4640,0
|
|
20240627,190400,4231699410,4640,4640,4640,4640,0
|
|
20240627,190300,4231699410,4640,4640,4640,4640,0
|
|
20240627,190200,4231699410,4640,4640,4640,4640,0
|
|
20240627,190100,4231699410,4640,4640,4640,4640,0
|
|
20240627,190000,4231699410,4640,4640,4640,4640,0
|
|
20240627,185900,4231699410,4640,4640,4640,4640,0
|
|
20240627,185800,4231699410,4640,4640,4640,4640,0
|
|
20240627,185700,4231699410,4640,4640,4640,4640,0
|
|
20240627,185600,4231699410,4640,4640,4640,4640,0
|
|
20240627,185500,4231699410,4640,4640,4640,4640,0
|
|
20240627,185400,4231699410,4640,4640,4640,4640,0
|
|
20240627,185300,4231699410,4640,4640,4640,4640,0
|
|
20240627,185200,4231699410,4640,4640,4640,4640,0
|
|
20240627,185100,4231699410,4640,4640,4640,4640,0
|
|
20240627,185000,4231699410,4640,4640,4640,4640,0
|
|
20240627,184900,4231699410,4640,4640,4640,4640,0
|
|
20240627,184800,4231699410,4640,4640,4640,4640,0
|
|
20240627,184700,4231699410,4640,4640,4640,4640,0
|
|
20240627,184600,4231699410,4640,4640,4640,4640,0
|
|
20240627,184500,4231699410,4640,4640,4640,4640,7037
|
|
20240627,184400,4231699410,4640,4640,4640,4640,0
|
|
20240627,184300,4231699410,4640,4640,4640,4640,0
|
|
20240627,184200,4231699410,4640,4640,4640,4640,0
|
|
20240627,184100,4231699410,4640,4640,4640,4640,0
|
|
20240627,184000,4231699410,4640,4640,4640,4640,0
|
|
20240627,183900,4231699410,4640,4640,4640,4640,0
|
|
20240627,183800,4231699410,4640,4640,4640,4640,0
|
|
20240627,183700,4231699410,4640,4640,4640,4640,0
|
|
20240627,183600,4231699410,4640,4640,4640,4640,0
|
|
20240627,183500,4231699410,4640,4640,4640,4640,0
|
|
20240627,183400,4231699410,4640,4640,4640,4640,0
|
|
20240627,183300,4231699410,4640,4640,4640,4640,0
|
|
20240627,183200,4231699410,4640,4640,4640,4640,0
|
|
20240627,183100,4231699410,4640,4640,4640,4640,0
|
|
20240627,183000,4231699410,4640,4640,4640,4640,0
|
|
20240627,182900,4231699410,4640,4640,4640,4640,0
|
|
20240627,182800,4231699410,4640,4640,4640,4640,0
|
|
20240627,182700,4231699410,4640,4640,4640,4640,0
|
|
20240627,182600,4231699410,4640,4640,4640,4640,0
|
|
20240627,182500,4231699410,4640,4640,4640,4640,0
|
|
20240627,182400,4231699410,4640,4640,4640,4640,0
|
|
20240627,182300,4231699410,4640,4640,4640,4640,0
|
|
20240627,182200,4231699410,4640,4640,4640,4640,0
|
|
20240627,182100,4231699410,4640,4640,4640,4640,0
|
|
20240627,182000,4231699410,4640,4640,4640,4640,0
|
|
20240627,181900,4231699410,4640,4640,4640,4640,0
|
|
20240627,181800,4231699410,4640,4640,4640,4640,0
|
|
20240627,181700,4231699410,4640,4640,4640,4640,0
|
|
20240627,181600,4231699410,4640,4640,4640,4640,0
|
|
20240627,181500,4231699410,4640,4640,4640,4640,7037
|
|
20240627,181400,4231699410,4640,4640,4640,4640,0
|
|
20240627,181300,4231699410,4640,4640,4640,4640,0
|
|
20240627,181200,4231699410,4640,4640,4640,4640,0
|
|
20240627,181100,4231699410,4640,4640,4640,4640,0
|
|
20240627,181000,4231699410,4640,4640,4640,4640,0
|
|
20240627,180900,4231699410,4640,4640,4640,4640,0
|
|
20240627,180800,4231699410,4640,4640,4640,4640,0
|
|
20240627,180700,4231699410,4640,4640,4640,4640,0
|
|
20240627,180600,4231699410,4640,4640,4640,4640,0
|
|
20240627,180500,4231699410,4640,4640,4640,4640,0
|
|
20240627,180400,4231699410,4640,4640,4640,4640,0
|
|
20240627,180300,4231699410,4640,4640,4640,4640,0
|
|
20240627,180200,4231699410,4640,4640,4640,4640,0
|
|
20240627,180100,4231699410,4640,4640,4640,4640,0
|
|
20240627,180000,4231699410,4640,4640,4640,4640,0
|
|
20240627,175900,4231699410,4640,4640,4640,4640,0
|
|
20240627,175800,4231699410,4640,4640,4640,4640,0
|
|
20240627,175700,4231699410,4640,4640,4640,4640,0
|
|
20240627,175600,4231699410,4640,4640,4640,4640,0
|
|
20240627,175500,4231699410,4640,4640,4640,4640,0
|
|
20240627,175400,4231699410,4640,4640,4640,4640,0
|
|
20240627,175300,4231699410,4640,4640,4640,4640,0
|
|
20240627,175200,4231699410,4640,4640,4640,4640,0
|
|
20240627,175100,4231699410,4640,4640,4640,4640,0
|
|
20240627,175000,4231699410,4640,4640,4640,4640,0
|
|
20240627,174900,4231699410,4640,4640,4640,4640,0
|
|
20240627,174800,4231699410,4640,4640,4640,4640,0
|
|
20240627,174700,4231699410,4640,4640,4640,4640,0
|
|
20240627,174600,4231699410,4640,4640,4640,4640,0
|
|
20240627,174500,4231699410,4640,4640,4640,4640,7037
|
|
20240627,174400,4231699410,4640,4640,4640,4640,0
|
|
20240627,174300,4231699410,4640,4640,4640,4640,0
|
|
20240627,174200,4231699410,4640,4640,4640,4640,0
|
|
20240627,174100,4231699410,4640,4640,4640,4640,0
|
|
20240627,174000,4231699410,4640,4640,4640,4640,0
|
|
20240627,173900,4231699410,4640,4640,4640,4640,0
|
|
20240627,173800,4231699410,4640,4640,4640,4640,0
|
|
20240627,173700,4231699410,4640,4640,4640,4640,0
|
|
20240627,173600,4231699410,4640,4640,4640,4640,0
|
|
20240627,173500,4231699410,4640,4640,4640,4640,0
|
|
20240627,173400,4231699410,4640,4640,4640,4640,0
|
|
20240627,173300,4231699410,4640,4640,4640,4640,0
|
|
20240627,173200,4231699410,4640,4640,4640,4640,0
|
|
20240627,173100,4231699410,4640,4640,4640,4640,0
|
|
20240627,173000,4231699410,4640,4640,4640,4640,0
|
|
20240627,172900,4231699410,4640,4640,4640,4640,0
|
|
20240627,172800,4231699410,4640,4640,4640,4640,0
|
|
20240627,172700,4231699410,4640,4640,4640,4640,0
|
|
20240627,172600,4231699410,4640,4640,4640,4640,0
|
|
20240627,172500,4231699410,4640,4640,4640,4640,0
|
|
20240627,172400,4231699410,4640,4640,4640,4640,0
|
|
20240627,172300,4231699410,4640,4640,4640,4640,0
|
|
20240627,172200,4231699410,4640,4640,4640,4640,0
|
|
20240627,172100,4231699410,4640,4640,4640,4640,0
|
|
20240627,172000,4231699410,4640,4640,4640,4640,0
|
|
20240627,171900,4231699410,4640,4640,4640,4640,0
|
|
20240627,171800,4231699410,4640,4640,4640,4640,0
|
|
20240627,171700,4231699410,4640,4640,4640,4640,0
|
|
20240627,171600,4231699410,4640,4640,4640,4640,0
|
|
20240627,171500,4231699410,4640,4640,4640,4640,7037
|
|
20240627,171400,4231699410,4640,4640,4640,4640,0
|
|
20240627,171300,4231699410,4640,4640,4640,4640,0
|
|
20240627,171200,4231699410,4640,4640,4640,4640,0
|
|
20240627,171100,4231699410,4640,4640,4640,4640,0
|
|
20240627,171000,4231699410,4640,4640,4640,4640,0
|
|
20240627,170900,4231699410,4640,4640,4640,4640,0
|
|
20240627,170800,4231699410,4640,4640,4640,4640,0
|
|
20240627,170700,4231699410,4640,4640,4640,4640,0
|
|
20240627,170600,4231699410,4640,4640,4640,4640,0
|
|
20240627,170500,4231699410,4640,4640,4640,4640,0
|
|
20240627,170400,4231699410,4640,4640,4640,4640,0
|
|
20240627,170300,4231699410,4640,4640,4640,4640,0
|
|
20240627,170200,4231699410,4640,4640,4640,4640,0
|
|
20240627,170100,4231699410,4640,4640,4640,4640,0
|
|
20240627,170000,4231699410,4640,4640,4640,4640,0
|
|
20240627,165900,4231699410,4640,4640,4640,4640,0
|
|
20240627,165800,4231699410,4640,4640,4640,4640,0
|
|
20240627,165700,4231699410,4640,4640,4640,4640,0
|
|
20240627,165600,4231699410,4640,4640,4640,4640,0
|
|
20240627,165500,4231699410,4640,4640,4640,4640,0
|
|
20240627,165400,4231699410,4640,4640,4640,4640,0
|
|
20240627,165300,4231699410,4640,4640,4640,4640,0
|
|
20240627,165200,4231699410,4640,4640,4640,4640,0
|
|
20240627,165100,4231699410,4640,4640,4640,4640,0
|
|
20240627,165000,4231699410,4640,4640,4640,4640,0
|
|
20240627,164900,4231699410,4640,4640,4640,4640,0
|
|
20240627,164800,4231699410,4640,4640,4640,4640,0
|
|
20240627,164700,4231699410,4640,4640,4640,4640,0
|
|
20240627,164600,4231699410,4640,4640,4640,4640,0
|
|
20240627,164500,4231699410,4640,4640,4640,4640,7037
|
|
20240627,164400,4231699410,4640,4640,4640,4640,0
|
|
20240627,164300,4231699410,4640,4640,4640,4640,0
|
|
20240627,164200,4231699410,4640,4640,4640,4640,0
|
|
20240627,164100,4231699410,4640,4640,4640,4640,0
|
|
20240627,164000,4231699410,4640,4640,4640,4640,0
|
|
20240627,163900,4231699410,4640,4640,4640,4640,0
|
|
20240627,163800,4231699410,4640,4640,4640,4640,0
|
|
20240627,163700,4231699410,4640,4640,4640,4640,0
|
|
20240627,163600,4231699410,4640,4640,4640,4640,0
|
|
20240627,163500,4231699410,4640,4640,4640,4640,0
|
|
20240627,163400,4231699410,4640,4640,4640,4640,0
|
|
20240627,163300,4231699410,4640,4640,4640,4640,0
|
|
20240627,163200,4231699410,4640,4640,4640,4640,0
|
|
20240627,163100,4231699410,4640,4640,4640,4640,0
|
|
20240627,163000,4231699410,4640,4640,4640,4640,0
|
|
20240627,162900,4231699410,4640,4640,4640,4640,0
|
|
20240627,162800,4231699410,4640,4640,4640,4640,0
|
|
20240627,162700,4231699410,4640,4640,4640,4640,0
|
|
20240627,162600,4231699410,4640,4640,4640,4640,0
|
|
20240627,162500,4231699410,4640,4640,4640,4640,0
|
|
20240627,162400,4231699410,4640,4640,4640,4640,0
|
|
20240627,162300,4231699410,4640,4640,4640,4640,0
|
|
20240627,162200,4231699410,4640,4640,4640,4640,0
|
|
20240627,162100,4231699410,4640,4640,4640,4640,0
|
|
20240627,162000,4231699410,4640,4640,4640,4640,0
|
|
20240627,161900,4231699410,4640,4640,4640,4640,0
|
|
20240627,161800,4231699410,4640,4640,4640,4640,0
|
|
20240627,161700,4231699410,4640,4640,4640,4640,0
|
|
20240627,161600,4231699410,4640,4640,4640,4640,0
|
|
20240627,161500,4231699410,4640,4640,4640,4640,7037
|
|
20240627,161400,4231699410,4640,4640,4640,4640,0
|
|
20240627,161300,4231699410,4640,4640,4640,4640,0
|
|
20240627,161200,4231699410,4640,4640,4640,4640,0
|
|
20240627,161100,4231699410,4640,4640,4640,4640,0
|
|
20240627,161000,4231699410,4640,4640,4640,4640,0
|
|
20240627,160900,4231699410,4640,4640,4640,4640,0
|
|
20240627,160800,4231699410,4640,4640,4640,4640,0
|
|
20240627,160700,4231699410,4640,4640,4640,4640,0
|
|
20240627,160600,4231699410,4640,4640,4640,4640,0
|
|
20240627,160500,4231699410,4640,4640,4640,4640,0
|
|
20240627,160400,4231699410,4640,4640,4640,4640,0
|
|
20240627,160300,4231699410,4640,4640,4640,4640,0
|
|
20240627,160200,4231699410,4640,4640,4640,4640,0
|
|
20240627,160100,4231699410,4640,4640,4640,4640,0
|
|
20240627,160000,4231699410,4640,4640,4640,4640,0
|
|
20240627,155900,4231699410,4640,4640,4640,4640,0
|
|
20240627,155800,4231699410,4640,4640,4640,4640,0
|
|
20240627,155700,4231699410,4640,4640,4640,4640,0
|
|
20240627,155600,4231699410,4640,4640,4640,4640,0
|
|
20240627,155500,4231699410,4640,4640,4640,4640,0
|
|
20240627,155400,4231699410,4640,4640,4640,4640,0
|
|
20240627,155300,4231699410,4640,4640,4640,4640,0
|
|
20240627,155200,4231699410,4640,4640,4640,4640,0
|
|
20240627,155100,4231699410,4640,4640,4640,4640,0
|
|
20240627,155000,4231699410,4640,4640,4640,4640,0
|
|
20240627,154900,4231699410,4640,4640,4640,4640,0
|
|
20240627,154800,4231699410,4640,4640,4640,4640,0
|
|
20240627,154700,4231699410,4640,4640,4640,4640,0
|
|
20240627,154600,4231699410,4640,4640,4640,4640,0
|
|
20240627,154500,4231699410,4640,4640,4640,4640,7037
|
|
20240627,154400,4231699410,4640,4640,4640,4640,0
|
|
20240627,154300,4231699410,4640,4640,4640,4640,0
|
|
20240627,154200,4231699410,4640,4640,4640,4640,0
|
|
20240627,154100,4231699410,4640,4640,4640,4640,0
|
|
20240627,154000,4231699410,4640,4640,4640,4640,0
|
|
20240627,153900,4231699410,4640,4640,4640,4640,0
|
|
20240627,153800,4231699410,4640,4640,4640,4640,0
|
|
20240627,153700,4231699410,4640,4640,4640,4640,0
|
|
20240627,153600,4231699410,4640,4640,4640,4640,0
|
|
20240627,153500,4231699410,4640,4640,4640,4640,0
|
|
20240627,153400,4231699410,4640,4640,4640,4640,0
|
|
20240627,153300,4231699410,4640,4640,4640,4640,0
|
|
20240627,153200,4231699410,4640,4640,4640,4640,0
|
|
20240627,153100,4231699410,4640,4640,4640,4640,0
|
|
20240627,153000,4231699410,4640,4640,4640,4640,7037
|
|
20240627,152900,4199047730,4685,4685,4685,4685,0
|
|
20240627,152800,4199047730,4685,4685,4685,4685,0
|
|
20240627,152700,4199047730,4685,4685,4685,4685,0
|
|
20240627,152600,4199047730,4685,4685,4685,4685,0
|
|
20240627,152500,4199047730,4685,4685,4685,4685,0
|
|
20240627,152400,4199047730,4685,4685,4685,4685,0
|
|
20240627,152300,4199047730,4685,4685,4685,4685,0
|
|
20240627,152200,4199047730,4685,4685,4685,4685,0
|
|
20240627,152100,4199047730,4685,4685,4685,4685,0
|
|
20240627,152000,4199047730,4685,4685,4685,4685,0
|
|
20240627,151900,4199047730,4685,4650,4685,4645,2001
|
|
20240627,151800,4189752915,4645,4650,4650,4645,2600
|
|
20240627,151700,4177675195,4685,4660,4685,4660,1031
|
|
20240627,151600,4172853175,4665,4680,4680,4650,2274
|
|
20240627,151500,4162275610,4685,4665,4685,4665,722
|
|
20240627,151400,4158897100,4695,4655,4700,4655,2189
|
|
20240627,151300,4148637020,4650,4650,4650,4650,0
|
|
20240627,151200,4148637020,4650,4650,4650,4650,1473
|
|
20240627,151100,4141787570,4670,4670,4670,4650,6302
|
|
20240627,151000,4112483055,4665,4665,4665,4665,180
|
|
20240627,150900,4111643355,4665,4655,4665,4655,621
|
|
20240627,150800,4108749390,4655,4650,4665,4650,223
|
|
20240627,150700,4107711070,4670,4670,4670,4670,43
|
|
20240627,150600,4107510260,4650,4650,4650,4650,26
|
|
20240627,150500,4107389360,4650,4650,4650,4650,0
|
|
20240627,150400,4107389360,4650,4650,4650,4650,0
|
|
20240627,150300,4107389360,4650,4650,4650,4645,1295
|
|
20240627,150200,4101369190,4645,4645,4645,4645,311
|
|
20240627,150100,4099924595,4645,4645,4645,4645,40
|
|
20240627,150000,4099738795,4645,4665,4665,4645,960
|
|
20240627,145900,4095277420,4670,4670,4670,4670,1
|
|
20240627,145800,4095272750,4650,4650,4650,4650,23
|
|
20240627,145700,4095165800,4650,4675,4675,4650,438
|
|
20240627,145600,4093129075,4650,4665,4665,4650,300
|
|
20240627,145500,4091734015,4670,4670,4670,4670,0
|
|
20240627,145400,4091734015,4670,4670,4670,4670,0
|
|
20240627,145300,4091734015,4670,4660,4670,4660,3455
|
|
20240627,145200,4075632065,4665,4690,4695,4665,654
|
|
20240627,145100,4072579875,4690,4665,4690,4665,1303
|
|
20240627,145000,4066497255,4665,4665,4665,4665,300
|
|
20240627,144900,4065097755,4680,4680,4680,4680,50
|
|
20240627,144800,4064863755,4685,4665,4685,4665,6
|
|
20240627,144700,4064835745,4665,4690,4690,4665,1920
|
|
20240627,144600,4055850225,4705,4700,4705,4700,765
|
|
20240627,144500,4052253400,4700,4695,4700,4695,185
|
|
20240627,144400,4051383930,4695,4700,4700,4685,438
|
|
20240627,144300,4049327475,4685,4685,4685,4685,205
|
|
20240627,144200,4048367050,4685,4710,4710,4685,448
|
|
20240627,144100,4046268145,4690,4690,4690,4690,707
|
|
20240627,144000,4042952315,4690,4690,4690,4690,20
|
|
20240627,143900,4042858515,4690,4660,4690,4660,1673
|
|
20240627,143800,4035029200,4800,4635,4800,4605,19553
|
|
20240627,143700,3943566680,4630,4670,4670,4630,720
|
|
20240627,143600,3940229560,4670,4670,4670,4670,0
|
|
20240627,143500,3940229560,4670,4605,4670,4600,505
|
|
20240627,143400,3937898585,4600,4660,4660,4600,26265
|
|
20240627,143300,3816358395,4660,4680,4680,4660,7221
|
|
20240627,143200,3782698430,4680,4680,4680,4680,0
|
|
20240627,143100,3782698430,4680,4675,4680,4675,890
|
|
20240627,143000,3778533240,4645,4665,4680,4645,10909
|
|
20240627,142900,3727800780,4670,4685,4705,4670,5098
|
|
20240627,142800,3703952530,4690,4735,4735,4690,1704
|
|
20240627,142700,3695959830,4730,4710,4735,4710,2664
|
|
20240627,142600,3683389130,4715,4705,4715,4705,939
|
|
20240627,142500,3678966455,4710,4755,4755,4710,44442
|
|
20240627,142400,3468753075,4790,4780,4790,4755,5498
|
|
20240627,142300,3442588065,4780,4815,4815,4780,8590
|
|
20240627,142200,3401340120,4815,4825,4825,4815,1049
|
|
20240627,142100,3396289150,4825,4825,4825,4825,0
|
|
20240627,142000,3396289150,4825,4825,4825,4825,0
|
|
20240627,141900,3396289150,4825,4825,4825,4825,0
|
|
20240627,141800,3396289150,4825,4825,4830,4825,17
|
|
20240627,141700,3396207105,4840,4840,4840,4840,0
|
|
20240627,141600,3396207105,4840,4840,4840,4840,0
|
|
20240627,141500,3396207105,4840,4840,4840,4840,0
|
|
20240627,141400,3396207105,4840,4830,4840,4830,5
|
|
20240627,141300,3396182925,4815,4850,4850,4815,2941
|
|
20240627,141200,3381946175,4850,4815,4850,4815,931
|
|
20240627,141100,3377449675,4825,4825,4825,4825,0
|
|
20240627,141000,3377449675,4825,4830,4830,4825,2273
|
|
20240627,140900,3366481945,4850,4855,4860,4830,681
|
|
20240627,140800,3363190985,4835,4835,4835,4835,75
|
|
20240627,140700,3362828360,4830,4860,4895,4830,5007
|
|
20240627,140600,3338389300,4860,4850,4865,4850,3952
|
|
20240627,140500,3319206590,4855,4820,4855,4820,3646
|
|
20240627,140400,3301519425,4820,4820,4820,4820,697
|
|
20240627,140300,3298159885,4820,4820,4820,4820,1006
|
|
20240627,140200,3293310965,4820,4830,4830,4820,2496
|
|
20240627,140100,3281273145,4830,4840,4840,4830,924
|
|
20240627,140000,3276809440,4840,4845,4850,4840,34
|
|
20240627,135900,3276644850,4850,4845,4850,4845,40
|
|
20240627,135800,3276450880,4850,4845,4850,4845,16
|
|
20240627,135700,3276373355,4850,4850,4850,4850,6
|
|
20240627,135600,3276344255,4845,4845,4845,4845,154
|
|
20240627,135500,3275598125,4845,4845,4845,4845,1
|
|
20240627,135400,3275593280,4845,4845,4845,4845,0
|
|
20240627,135300,3275593280,4845,4840,4845,4840,111
|
|
20240627,135200,3275056030,4840,4840,4840,4840,0
|
|
20240627,135100,3275056030,4840,4850,4850,4840,168
|
|
20240627,135000,3274242085,4850,4845,4850,4845,14
|
|
20240627,134900,3274174245,4840,4840,4840,4840,0
|
|
20240627,134800,3274174245,4840,4825,4840,4825,79
|
|
20240627,134700,3273792975,4825,4845,4845,4825,709
|
|
20240627,134600,3270372030,4825,4825,4825,4825,389
|
|
20240627,134500,3268495105,4865,4835,4865,4820,495
|
|
20240627,134400,3266108220,4840,4855,4855,4840,4200
|
|
20240627,134300,3245744835,4885,4885,4885,4885,0
|
|
20240627,134200,3245744835,4885,4880,4885,4880,1000
|
|
20240627,134100,3240860010,4880,4845,4880,4845,5000
|
|
20240627,134000,3216556505,4840,4840,4840,4840,1
|
|
20240627,133900,3216551665,4845,4845,4845,4845,0
|
|
20240627,133800,3216551665,4845,4840,4845,4840,212
|
|
20240627,133700,3215524580,4880,4880,4880,4880,0
|
|
20240627,133600,3215524580,4880,4850,4880,4850,500
|
|
20240627,133500,3213088195,4850,4850,4850,4850,950
|
|
20240627,133400,3208480695,4845,4845,4845,4845,2
|
|
20240627,133300,3208471005,4845,4845,4845,4845,251
|
|
20240627,133200,3207254910,4880,4880,4880,4875,10
|
|
20240627,133100,3207206115,4895,4880,4895,4880,1500
|
|
20240627,133000,3199872930,4890,4890,4890,4890,200
|
|
20240627,132900,3198894930,4885,4870,4885,4835,739
|
|
20240627,132800,3195293355,4860,4855,4860,4855,5000
|
|
20240627,132700,3170993610,4860,4855,4860,4855,691
|
|
20240627,132600,3167635400,4860,4845,4860,4845,200
|
|
20240627,132500,3166665085,4820,4820,4820,4820,0
|
|
20240627,132400,3166665085,4820,4820,4820,4820,13
|
|
20240627,132300,3166602425,4845,4845,4845,4845,0
|
|
20240627,132200,3166602425,4845,4845,4845,4845,0
|
|
20240627,132100,3166602425,4845,4845,4845,4845,0
|
|
20240627,132000,3166602425,4845,4845,4845,4845,0
|
|
20240627,131900,3166602425,4845,4845,4845,4845,0
|
|
20240627,131800,3166602425,4845,4845,4845,4845,1
|
|
20240627,131700,3166597580,4810,4810,4810,4810,51
|
|
20240627,131600,3166352270,4860,4800,4860,4800,537
|
|
20240627,131500,3163748025,4795,4825,4860,4795,4843
|
|
20240627,131400,3140379150,4835,4835,4835,4835,0
|
|
20240627,131300,3140379150,4835,4825,4835,4825,101
|
|
20240627,131200,3139891325,4835,4835,4835,4835,0
|
|
20240627,131100,3139891325,4835,4830,4835,4825,89
|
|
20240627,131000,3139461790,4830,4830,4830,4830,12
|
|
20240627,130900,3139403830,4830,4830,4830,4830,700
|
|
20240627,130800,3136022830,4830,4800,4830,4790,5141
|
|
20240627,130700,3111199280,4790,4790,4790,4790,344
|
|
20240627,130600,3109551520,4790,4790,4790,4790,1000
|
|
20240627,130500,3104761520,4790,4790,4790,4790,1
|
|
20240627,130400,3104756730,4830,4805,4830,4805,1001
|
|
20240627,130300,3099935495,4775,4775,4775,4775,0
|
|
20240627,130200,3099935495,4775,4805,4825,4775,351
|
|
20240627,130100,3098247435,4770,4810,4810,4770,1434
|
|
20240627,130000,3091401470,4815,4815,4815,4815,2
|
|
20240627,125900,3091391840,4790,4790,4790,4790,400
|
|
20240627,125800,3089475840,4830,4800,4830,4795,647
|
|
20240627,125700,3086368075,4830,4830,4830,4830,0
|
|
20240627,125600,3086368075,4830,4830,4830,4830,0
|
|
20240627,125500,3086368075,4830,4830,4830,4830,0
|
|
20240627,125400,3086368075,4830,4825,4830,4825,10
|
|
20240627,125300,3086319810,4835,4830,4835,4830,140
|
|
20240627,125200,3085642925,4835,4830,4835,4830,757
|
|
20240627,125100,3081985560,4825,4820,4825,4820,311
|
|
20240627,125000,3080485800,4815,4815,4815,4790,2062
|
|
20240627,124900,3070583960,4835,4835,4835,4835,0
|
|
20240627,124800,3070583960,4835,4835,4835,4835,0
|
|
20240627,124700,3070583960,4835,4830,4835,4830,37
|
|
20240627,124600,3070405200,4835,4835,4835,4835,0
|
|
20240627,124500,3070405200,4835,4825,4835,4825,100
|
|
20240627,124400,3069922150,4810,4810,4810,4810,10
|
|
20240627,124300,3069874050,4860,4860,4860,4860,0
|
|
20240627,124200,3069874050,4860,4840,4870,4840,2100
|
|
20240627,124100,3059669840,4805,4805,4860,4805,1419
|
|
20240627,124000,3052806770,4835,4845,4845,4835,6
|
|
20240627,123900,3052777740,4805,4840,4850,4805,1009
|
|
20240627,123800,3047889020,4835,4825,4835,4825,2900
|
|
20240627,123700,3033875360,4830,4820,4840,4790,2451
|
|
20240627,123600,3022045950,4825,4825,4825,4825,0
|
|
20240627,123500,3022045950,4825,4825,4830,4825,171
|
|
20240627,123400,3021220325,4835,4800,4835,4800,1100
|
|
20240627,123300,3015916110,4805,4800,4805,4800,232
|
|
20240627,123200,3014802290,4795,4785,4795,4785,747
|
|
20240627,123100,3011223185,4790,4790,4790,4790,30
|
|
20240627,123000,3011079485,4805,4805,4805,4805,0
|
|
20240627,122900,3011079485,4805,4805,4805,4805,93
|
|
20240627,122800,3010632620,4815,4785,4815,4770,5001
|
|
20240627,122700,2986772610,4840,4840,4840,4830,220
|
|
20240627,122600,2985708855,4845,4785,4845,4785,3500
|
|
20240627,122500,2968863570,4770,4770,4770,4770,0
|
|
20240627,122400,2968863570,4770,4780,4780,4770,20
|
|
20240627,122300,2968768040,4780,4770,4780,4770,69
|
|
20240627,122200,2968438560,4775,4775,4775,4775,0
|
|
20240627,122100,2968438560,4775,4770,4775,4770,535
|
|
20240627,122000,2965884310,4770,4770,4770,4770,91
|
|
20240627,121900,2965450240,4770,4770,4770,4770,506
|
|
20240627,121800,2963036620,4775,4775,4775,4775,0
|
|
20240627,121700,2963036620,4775,4765,4775,4765,288
|
|
20240627,121600,2961664275,4765,4760,4765,4760,25
|
|
20240627,121500,2961545190,4765,4760,4765,4755,203
|
|
20240627,121400,2960579800,4775,4765,4775,4765,1415
|
|
20240627,121300,2953837315,4765,4790,4795,4765,283
|
|
20240627,121200,2952481360,4790,4765,4790,4765,634
|
|
20240627,121100,2949448770,4760,4760,4760,4760,60
|
|
20240627,121000,2949163170,4785,4785,4785,4785,1
|
|
20240627,120900,2949158385,4760,4760,4760,4760,1
|
|
20240627,120800,2949153625,4765,4825,4825,4765,1829
|
|
20240627,120700,2940421980,4850,4850,4855,4850,778
|
|
20240627,120600,2936647270,4855,4770,4855,4770,7420
|
|
20240627,120500,2900943000,4765,4750,4765,4740,2177
|
|
20240627,120400,2890585180,4735,4750,4750,4735,818
|
|
20240627,120300,2886704450,4755,4685,4755,4685,13786
|
|
20240627,120200,2821398660,4695,4690,4695,4690,61
|
|
20240627,120100,2821112295,4695,4690,4695,4690,66
|
|
20240627,120000,2820802450,4695,4690,4695,4690,4
|
|
20240627,115900,2820783685,4705,4705,4705,4705,0
|
|
20240627,115800,2820783685,4705,4705,4705,4705,4
|
|
20240627,115700,2820764865,4705,4700,4710,4665,1020
|
|
20240627,115600,2815995925,4720,4720,4745,4720,1040
|
|
20240627,115500,2811073185,4720,4680,4720,4680,3012
|
|
20240627,115400,2796876255,4680,4680,4680,4680,347
|
|
20240627,115300,2795252295,4695,4695,4695,4695,0
|
|
20240627,115200,2795252295,4695,4695,4695,4695,0
|
|
20240627,115100,2795252295,4695,4700,4700,4695,40
|
|
20240627,115000,2795064395,4700,4700,4700,4700,71
|
|
20240627,114900,2794730695,4705,4675,4705,4675,95
|
|
20240627,114800,2794285070,4710,4710,4715,4710,115
|
|
20240627,114700,2793743330,4720,4700,4720,4700,1200
|
|
20240627,114600,2788095155,4720,4715,4720,4715,34
|
|
20240627,114500,2787934815,4720,4690,4720,4690,660
|
|
20240627,114400,2784827405,4690,4690,4690,4690,61
|
|
20240627,114300,2784541315,4700,4700,4700,4700,0
|
|
20240627,114200,2784541315,4700,4655,4700,4655,5446
|
|
20240627,114100,2759078325,4655,4655,4655,4655,50
|
|
20240627,114000,2758845575,4655,4655,4655,4655,564
|
|
20240627,113900,2756220155,4665,4660,4665,4660,199
|
|
20240627,113800,2755291840,4665,4660,4665,4660,20
|
|
20240627,113700,2755198555,4675,4660,4675,4660,312
|
|
20240627,113600,2753743075,4660,4660,4660,4660,50
|
|
20240627,113500,2753510075,4665,4665,4665,4665,0
|
|
20240627,113400,2753510075,4665,4660,4665,4660,542
|
|
20240627,113300,2750984350,4660,4660,4660,4660,0
|
|
20240627,113200,2750984350,4660,4650,4660,4650,50
|
|
20240627,113100,2750751370,4645,4645,4645,4645,0
|
|
20240627,113000,2750751370,4645,4645,4645,4645,832
|
|
20240627,112900,2746886730,4645,4655,4655,4645,1114
|
|
20240627,112800,2741712150,4655,4655,4655,4655,10
|
|
20240627,112700,2741665600,4650,4655,4655,4650,1619
|
|
20240627,112600,2734137000,4655,4660,4660,4655,2783
|
|
20240627,112500,2721172095,4660,4670,4670,4660,1288
|
|
20240627,112400,2715167715,4670,4670,4670,4665,1010
|
|
20240627,112300,2710453015,4705,4705,4705,4705,0
|
|
20240627,112200,2710453015,4705,4680,4705,4665,624
|
|
20240627,112100,2707520215,4680,4675,4735,4675,561
|
|
20240627,112000,2704882625,4675,4675,4675,4675,1
|
|
20240627,111900,2704877950,4660,4675,4675,4660,1005
|
|
20240627,111800,2700194425,4675,4670,4680,4670,410
|
|
20240627,111700,2698279650,4680,4680,4680,4680,27
|
|
20240627,111600,2698153290,4680,4680,4680,4680,21
|
|
20240627,111500,2698055010,4685,4685,4685,4685,0
|
|
20240627,111400,2698055010,4685,4690,4690,4685,10
|
|
20240627,111300,2698008135,4670,4670,4670,4670,0
|
|
20240627,111200,2698008135,4670,4705,4705,4670,1317
|
|
20240627,111100,2691812015,4705,4705,4705,4705,6
|
|
20240627,111000,2691783785,4710,4710,4710,4710,5
|
|
20240627,110900,2691760235,4715,4720,4720,4715,27
|
|
20240627,110800,2691632820,4725,4730,4730,4725,50
|
|
20240627,110700,2691396345,4745,4675,4745,4675,5000
|
|
20240627,110600,2667835235,4665,4665,4665,4665,5
|
|
20240627,110500,2667811910,4670,4670,4670,4670,4
|
|
20240627,110400,2667793230,4680,4680,4680,4680,1
|
|
20240627,110300,2667788550,4680,4660,4680,4655,6830
|
|
20240627,110200,2635874270,4660,4640,4660,4640,2762
|
|
20240627,110100,2623043335,4610,4630,4635,4610,6472
|
|
20240627,110000,2593177635,4620,4635,4640,4620,4347
|
|
20240627,105900,2573053960,4650,4675,4675,4635,15179
|
|
20240627,105800,2502568190,4655,4680,4680,4655,1021
|
|
20240627,105700,2497807600,4655,4670,4670,4655,8951
|
|
20240627,105600,2456098970,4670,4680,4680,4670,9489
|
|
20240627,105500,2411749385,4680,4680,4680,4680,1110
|
|
20240627,105400,2406554585,4680,4690,4690,4680,8503
|
|
20240627,105300,2366722850,4685,4685,4685,4685,3
|
|
20240627,105200,2366708795,4685,4685,4685,4685,0
|
|
20240627,105100,2366708795,4685,4685,4685,4685,100
|
|
20240627,105000,2366240295,4685,4700,4700,4685,6086
|
|
20240627,104900,2337661230,4705,4705,4705,4705,252
|
|
20240627,104800,2336475570,4705,4705,4705,4705,1000
|
|
20240627,104700,2331770570,4720,4720,4720,4720,1
|
|
20240627,104600,2331765850,4720,4720,4720,4710,254
|
|
20240627,104500,2330569300,4715,4715,4715,4715,7
|
|
20240627,104400,2330536295,4715,4720,4720,4715,205
|
|
20240627,104300,2329569220,4720,4720,4720,4720,130
|
|
20240627,104200,2328955620,4725,4710,4725,4710,12
|
|
20240627,104100,2328899035,4705,4705,4705,4705,400
|
|
20240627,104000,2327017035,4730,4730,4730,4730,0
|
|
20240627,103900,2327017035,4730,4730,4730,4730,0
|
|
20240627,103800,2327017035,4730,4705,4740,4705,55
|
|
20240627,103700,2326757055,4700,4700,4700,4700,3
|
|
20240627,103600,2326742955,4690,4695,4695,4690,1002
|
|
20240627,103500,2322043075,4690,4690,4690,4690,100
|
|
20240627,103400,2321574075,4695,4700,4710,4695,1420
|
|
20240627,103300,2314906515,4710,4710,4710,4710,65
|
|
20240627,103200,2314600365,4710,4700,4710,4700,45
|
|
20240627,103100,2314388765,4700,4700,4700,4700,1
|
|
20240627,103000,2314384065,4695,4700,4700,4695,812
|
|
20240627,102900,2310567725,4720,4720,4720,4705,619
|
|
20240627,102800,2307655045,4730,4730,4730,4730,0
|
|
20240627,102700,2307655045,4730,4730,4730,4730,1
|
|
20240627,102600,2307650315,4725,4750,4750,4725,358
|
|
20240627,102500,2305956685,4765,4740,4775,4740,2478
|
|
20240627,102400,2294156280,4740,4710,4740,4710,1930
|
|
20240627,102300,2285041110,4710,4695,4725,4690,2648
|
|
20240627,102200,2272586815,4700,4735,4745,4700,1606
|
|
20240627,102100,2265013400,4750,4750,4755,4740,331
|
|
20240627,102000,2263441265,4750,4710,4755,4710,2480
|
|
20240627,101900,2251740255,4710,4710,4710,4710,2200
|
|
20240627,101800,2241378255,4710,4700,4715,4680,226
|
|
20240627,101700,2240314520,4700,4680,4700,4675,1488
|
|
20240627,101600,2233328110,4680,4685,4685,4680,1015
|
|
20240627,101500,2228577455,4690,4685,4690,4685,122
|
|
20240627,101400,2228005360,4685,4685,4685,4685,800
|
|
20240627,101300,2224257360,4685,4685,4685,4685,1
|
|
20240627,101200,2224252675,4700,4705,4705,4700,302
|
|
20240627,101100,2222833130,4740,4740,4740,4740,0
|
|
20240627,101000,2222833130,4740,4730,4740,4730,125
|
|
20240627,100900,2222241180,4740,4740,4740,4740,0
|
|
20240627,100800,2222241180,4740,4680,4745,4680,1266
|
|
20240627,100700,2216248725,4700,4700,4700,4700,9
|
|
20240627,100600,2216206425,4675,4700,4700,4675,447
|
|
20240627,100500,2214113400,4695,4700,4700,4695,102
|
|
20240627,100400,2213634500,4710,4715,4715,4710,2
|
|
20240627,100300,2213625075,4715,4715,4715,4710,1096
|
|
20240627,100200,2208457485,4710,4685,4710,4670,6153
|
|
20240627,100100,2179581515,4670,4670,4685,4670,266
|
|
20240627,100000,2178339280,4670,4695,4695,4670,2479
|
|
20240627,095900,2166747440,4695,4675,4695,4675,257
|
|
20240627,095800,2165545945,4680,4715,4715,4675,838
|
|
20240627,095700,2161621840,4725,4725,4725,4705,13
|
|
20240627,095600,2161560615,4735,4705,4800,4690,4830
|
|
20240627,095500,2138808230,4705,4710,4710,4700,5030
|
|
20240627,095400,2115160905,4715,4705,4730,4705,437
|
|
20240627,095300,2113104430,4735,4720,4735,4705,692
|
|
20240627,095200,2109845690,4800,4800,4800,4800,0
|
|
20240627,095100,2109845690,4800,4695,4800,4695,2528
|
|
20240627,095000,2097903390,4680,4685,4690,4680,3524
|
|
20240627,094900,2081400850,4665,4680,4680,4660,8416
|
|
20240627,094800,2042161120,4700,4715,4715,4675,2377
|
|
20240627,094700,2031000020,4715,4710,4715,4710,400
|
|
20240627,094600,2029114170,4820,4665,4820,4645,13852
|
|
20240627,094500,1964125215,4670,4635,4670,4630,2054
|
|
20240627,094400,1954571690,4625,4580,4680,4580,6269
|
|
20240627,094300,1925489370,4580,4570,4605,4570,4052
|
|
20240627,094200,1906923535,4570,4680,4680,4570,86156
|
|
20240627,094100,1508246720,4685,4715,4715,4685,4088
|
|
20240627,094000,1489085265,4715,4710,4715,4690,222
|
|
20240627,093900,1488042740,4735,4720,4740,4690,320
|
|
20240627,093800,1486532480,4740,4700,4745,4700,1880
|
|
20240627,093700,1477638725,4705,4690,4705,4685,1137
|
|
20240627,093600,1472295575,4690,4710,4710,4675,2597
|
|
20240627,093500,1460130935,4710,4675,4800,4630,5125
|
|
20240627,093400,1436023270,4660,4750,4755,4650,57468
|
|
20240627,093300,1165156370,4755,4755,4755,4745,6668
|
|
20240627,093200,1133494235,4755,4765,4765,4755,5977
|
|
20240627,093100,1105056420,4765,4775,4775,4765,4414
|
|
20240627,093000,1084008575,4795,4775,4795,4775,414
|
|
20240627,092900,1082029205,4815,4780,4815,4780,3510
|
|
20240627,092800,1065227885,4785,4775,4785,4775,81
|
|
20240627,092700,1064840675,4780,4770,4780,4770,1500
|
|
20240627,092600,1057680675,4770,4775,4775,4770,1646
|
|
20240627,092500,1049824240,4775,4785,4785,4775,1833
|
|
20240627,092400,1041061455,4790,4795,4795,4790,2397
|
|
20240627,092300,1029573940,4795,4815,4820,4795,3409
|
|
20240627,092200,1013202640,4820,4805,4830,4800,2497
|
|
20240627,092100,1001209630,4835,4850,4850,4830,2206
|
|
20240627,092000,990532345,4830,4790,4830,4790,5651
|
|
20240627,091900,963359870,4795,4785,4795,4765,4332
|
|
20240627,091800,942673670,4790,4795,4795,4785,8432
|
|
20240627,091700,902301780,4795,4790,4795,4790,882
|
|
20240627,091600,898076605,4785,4795,4800,4770,6508
|
|
20240627,091500,866921200,4790,4775,4790,4770,1069
|
|
20240627,091400,861812550,4775,4760,4780,4760,1580
|
|
20240627,091300,854272055,4755,4770,4800,4740,34137
|
|
20240627,091200,692101245,4810,4765,4810,4760,4777
|
|
20240627,091100,669244075,4765,4795,4800,4765,6919
|
|
20240627,091000,636144935,4795,4825,4830,4795,5400
|
|
20240627,090900,610227700,4825,4800,4825,4750,4037
|
|
20240627,090800,590873755,4745,4815,4815,4745,22994
|
|
20240627,090700,481056920,4825,4810,4905,4810,9590
|
|
20240627,090600,434672120,4810,4800,4810,4770,4644
|
|
20240627,090500,412379135,4780,4865,4865,4755,35098
|
|
20240627,090400,242928645,4860,4900,4900,4860,5303
|
|
20240627,090300,217095455,4905,4885,4915,4875,1804
|
|
20240627,090200,208298125,4920,4965,4965,4855,30971
|
|
20240627,090100,55782705,4995,4960,4995,4960,3811
|
|
20240627,090000,36781800,4985,5000,5000,4960,7377
|