745 lines
36 KiB
CSV
745 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,212200,1804954285,4605,4605,4605,4605,5504
|
|
20240628,212100,1804954285,4605,4605,4605,4605,0
|
|
20240628,212000,1804954285,4605,4605,4605,4605,0
|
|
20240628,211900,1804954285,4605,4605,4605,4605,0
|
|
20240628,211800,1804954285,4605,4605,4605,4605,0
|
|
20240628,211700,1804954285,4605,4605,4605,4605,0
|
|
20240628,211600,1804954285,4605,4605,4605,4605,0
|
|
20240628,211500,1804954285,4605,4605,4605,4605,0
|
|
20240628,211400,1804954285,4605,4605,4605,4605,0
|
|
20240628,211300,1804954285,4605,4605,4605,4605,0
|
|
20240628,211200,1804954285,4605,4605,4605,4605,0
|
|
20240628,211100,1804954285,4605,4605,4605,4605,0
|
|
20240628,211000,1804954285,4605,4605,4605,4605,0
|
|
20240628,210900,1804954285,4605,4605,4605,4605,0
|
|
20240628,210800,1804954285,4605,4605,4605,4605,0
|
|
20240628,210700,1804954285,4605,4605,4605,4605,0
|
|
20240628,210600,1804954285,4605,4605,4605,4605,0
|
|
20240628,210500,1804954285,4605,4605,4605,4605,0
|
|
20240628,210400,1804954285,4605,4605,4605,4605,0
|
|
20240628,210300,1804954285,4605,4605,4605,4605,0
|
|
20240628,210200,1804954285,4605,4605,4605,4605,0
|
|
20240628,210100,1804954285,4605,4605,4605,4605,0
|
|
20240628,210000,1804954285,4605,4605,4605,4605,0
|
|
20240628,205900,1804954285,4605,4605,4605,4605,0
|
|
20240628,205800,1804954285,4605,4605,4605,4605,0
|
|
20240628,205700,1804954285,4605,4605,4605,4605,0
|
|
20240628,205600,1804954285,4605,4605,4605,4605,0
|
|
20240628,205500,1804954285,4605,4605,4605,4605,0
|
|
20240628,205400,1804954285,4605,4605,4605,4605,0
|
|
20240628,205300,1804954285,4605,4605,4605,4605,0
|
|
20240628,205200,1804954285,4605,4605,4605,4605,5504
|
|
20240628,205100,1804954285,4605,4605,4605,4605,0
|
|
20240628,205000,1804954285,4605,4605,4605,4605,0
|
|
20240628,204900,1804954285,4605,4605,4605,4605,0
|
|
20240628,204800,1804954285,4605,4605,4605,4605,0
|
|
20240628,204700,1804954285,4605,4605,4605,4605,0
|
|
20240628,204600,1804954285,4605,4605,4605,4605,0
|
|
20240628,204500,1804954285,4605,4605,4605,4605,0
|
|
20240628,204400,1804954285,4605,4605,4605,4605,0
|
|
20240628,204300,1804954285,4605,4605,4605,4605,0
|
|
20240628,204200,1804954285,4605,4605,4605,4605,0
|
|
20240628,204100,1804954285,4605,4605,4605,4605,0
|
|
20240628,204000,1804954285,4605,4605,4605,4605,0
|
|
20240628,203900,1804954285,4605,4605,4605,4605,0
|
|
20240628,203800,1804954285,4605,4605,4605,4605,0
|
|
20240628,203700,1804954285,4605,4605,4605,4605,0
|
|
20240628,203600,1804954285,4605,4605,4605,4605,0
|
|
20240628,203500,1804954285,4605,4605,4605,4605,0
|
|
20240628,203400,1804954285,4605,4605,4605,4605,0
|
|
20240628,203300,1804954285,4605,4605,4605,4605,0
|
|
20240628,203200,1804954285,4605,4605,4605,4605,0
|
|
20240628,203100,1804954285,4605,4605,4605,4605,0
|
|
20240628,203000,1804954285,4605,4605,4605,4605,0
|
|
20240628,202900,1804954285,4605,4605,4605,4605,0
|
|
20240628,202800,1804954285,4605,4605,4605,4605,0
|
|
20240628,202700,1804954285,4605,4605,4605,4605,0
|
|
20240628,202600,1804954285,4605,4605,4605,4605,0
|
|
20240628,202500,1804954285,4605,4605,4605,4605,0
|
|
20240628,202400,1804954285,4605,4605,4605,4605,0
|
|
20240628,202300,1804954285,4605,4605,4605,4605,0
|
|
20240628,202200,1804954285,4605,4605,4605,4605,5504
|
|
20240628,202100,1804954285,4605,4605,4605,4605,0
|
|
20240628,202000,1804954285,4605,4605,4605,4605,0
|
|
20240628,201900,1804954285,4605,4605,4605,4605,0
|
|
20240628,201800,1804954285,4605,4605,4605,4605,0
|
|
20240628,201700,1804954285,4605,4605,4605,4605,0
|
|
20240628,201600,1804954285,4605,4605,4605,4605,0
|
|
20240628,201500,1804954285,4605,4605,4605,4605,0
|
|
20240628,201400,1804954285,4605,4605,4605,4605,0
|
|
20240628,201300,1804954285,4605,4605,4605,4605,0
|
|
20240628,201200,1804954285,4605,4605,4605,4605,0
|
|
20240628,201100,1804954285,4605,4605,4605,4605,0
|
|
20240628,201000,1804954285,4605,4605,4605,4605,0
|
|
20240628,200900,1804954285,4605,4605,4605,4605,0
|
|
20240628,200800,1804954285,4605,4605,4605,4605,0
|
|
20240628,200700,1804954285,4605,4605,4605,4605,0
|
|
20240628,200600,1804954285,4605,4605,4605,4605,0
|
|
20240628,200500,1804954285,4605,4605,4605,4605,0
|
|
20240628,200400,1804954285,4605,4605,4605,4605,0
|
|
20240628,200300,1804954285,4605,4605,4605,4605,0
|
|
20240628,200200,1804954285,4605,4605,4605,4605,0
|
|
20240628,200100,1804954285,4605,4605,4605,4605,0
|
|
20240628,200000,1804954285,4605,4605,4605,4605,0
|
|
20240628,195900,1804954285,4605,4605,4605,4605,0
|
|
20240628,195800,1804954285,4605,4605,4605,4605,0
|
|
20240628,195700,1804954285,4605,4605,4605,4605,0
|
|
20240628,195600,1804954285,4605,4605,4605,4605,0
|
|
20240628,195500,1804954285,4605,4605,4605,4605,0
|
|
20240628,195400,1804954285,4605,4605,4605,4605,0
|
|
20240628,195300,1804954285,4605,4605,4605,4605,0
|
|
20240628,195200,1804954285,4605,4605,4605,4605,5504
|
|
20240628,195100,1804954285,4605,4605,4605,4605,0
|
|
20240628,195000,1804954285,4605,4605,4605,4605,0
|
|
20240628,194900,1804954285,4605,4605,4605,4605,0
|
|
20240628,194800,1804954285,4605,4605,4605,4605,0
|
|
20240628,194700,1804954285,4605,4605,4605,4605,0
|
|
20240628,194600,1804954285,4605,4605,4605,4605,0
|
|
20240628,194500,1804954285,4605,4605,4605,4605,0
|
|
20240628,194400,1804954285,4605,4605,4605,4605,0
|
|
20240628,194300,1804954285,4605,4605,4605,4605,0
|
|
20240628,194200,1804954285,4605,4605,4605,4605,0
|
|
20240628,194100,1804954285,4605,4605,4605,4605,0
|
|
20240628,194000,1804954285,4605,4605,4605,4605,0
|
|
20240628,193900,1804954285,4605,4605,4605,4605,0
|
|
20240628,193800,1804954285,4605,4605,4605,4605,0
|
|
20240628,193700,1804954285,4605,4605,4605,4605,0
|
|
20240628,193600,1804954285,4605,4605,4605,4605,0
|
|
20240628,193500,1804954285,4605,4605,4605,4605,0
|
|
20240628,193400,1804954285,4605,4605,4605,4605,0
|
|
20240628,193300,1804954285,4605,4605,4605,4605,0
|
|
20240628,193200,1804954285,4605,4605,4605,4605,0
|
|
20240628,193100,1804954285,4605,4605,4605,4605,0
|
|
20240628,193000,1804954285,4605,4605,4605,4605,0
|
|
20240628,192900,1804954285,4605,4605,4605,4605,0
|
|
20240628,192800,1804954285,4605,4605,4605,4605,0
|
|
20240628,192700,1804954285,4605,4605,4605,4605,0
|
|
20240628,192600,1804954285,4605,4605,4605,4605,0
|
|
20240628,192500,1804954285,4605,4605,4605,4605,0
|
|
20240628,192400,1804954285,4605,4605,4605,4605,0
|
|
20240628,192300,1804954285,4605,4605,4605,4605,0
|
|
20240628,192200,1804954285,4605,4605,4605,4605,5504
|
|
20240628,192100,1804954285,4605,4605,4605,4605,0
|
|
20240628,192000,1804954285,4605,4605,4605,4605,0
|
|
20240628,191900,1804954285,4605,4605,4605,4605,0
|
|
20240628,191800,1804954285,4605,4605,4605,4605,0
|
|
20240628,191700,1804954285,4605,4605,4605,4605,0
|
|
20240628,191600,1804954285,4605,4605,4605,4605,0
|
|
20240628,191500,1804954285,4605,4605,4605,4605,0
|
|
20240628,191400,1804954285,4605,4605,4605,4605,0
|
|
20240628,191300,1804954285,4605,4605,4605,4605,0
|
|
20240628,191200,1804954285,4605,4605,4605,4605,0
|
|
20240628,191100,1804954285,4605,4605,4605,4605,0
|
|
20240628,191000,1804954285,4605,4605,4605,4605,0
|
|
20240628,190900,1804954285,4605,4605,4605,4605,0
|
|
20240628,190800,1804954285,4605,4605,4605,4605,0
|
|
20240628,190700,1804954285,4605,4605,4605,4605,0
|
|
20240628,190600,1804954285,4605,4605,4605,4605,0
|
|
20240628,190500,1804954285,4605,4605,4605,4605,0
|
|
20240628,190400,1804954285,4605,4605,4605,4605,0
|
|
20240628,190300,1804954285,4605,4605,4605,4605,0
|
|
20240628,190200,1804954285,4605,4605,4605,4605,0
|
|
20240628,190100,1804954285,4605,4605,4605,4605,0
|
|
20240628,190000,1804954285,4605,4605,4605,4605,0
|
|
20240628,185900,1804954285,4605,4605,4605,4605,0
|
|
20240628,185800,1804954285,4605,4605,4605,4605,0
|
|
20240628,185700,1804954285,4605,4605,4605,4605,0
|
|
20240628,185600,1804954285,4605,4605,4605,4605,0
|
|
20240628,185500,1804954285,4605,4605,4605,4605,0
|
|
20240628,185400,1804954285,4605,4605,4605,4605,0
|
|
20240628,185300,1804954285,4605,4605,4605,4605,0
|
|
20240628,185200,1804954285,4605,4605,4605,4605,5504
|
|
20240628,185100,1804954285,4605,4605,4605,4605,0
|
|
20240628,185000,1804954285,4605,4605,4605,4605,0
|
|
20240628,184900,1804954285,4605,4605,4605,4605,0
|
|
20240628,184800,1804954285,4605,4605,4605,4605,0
|
|
20240628,184700,1804954285,4605,4605,4605,4605,0
|
|
20240628,184600,1804954285,4605,4605,4605,4605,0
|
|
20240628,184500,1804954285,4605,4605,4605,4605,0
|
|
20240628,184400,1804954285,4605,4605,4605,4605,0
|
|
20240628,184300,1804954285,4605,4605,4605,4605,0
|
|
20240628,184200,1804954285,4605,4605,4605,4605,0
|
|
20240628,184100,1804954285,4605,4605,4605,4605,0
|
|
20240628,184000,1804954285,4605,4605,4605,4605,0
|
|
20240628,183900,1804954285,4605,4605,4605,4605,0
|
|
20240628,183800,1804954285,4605,4605,4605,4605,0
|
|
20240628,183700,1804954285,4605,4605,4605,4605,0
|
|
20240628,183600,1804954285,4605,4605,4605,4605,0
|
|
20240628,183500,1804954285,4605,4605,4605,4605,0
|
|
20240628,183400,1804954285,4605,4605,4605,4605,0
|
|
20240628,183300,1804954285,4605,4605,4605,4605,0
|
|
20240628,183200,1804954285,4605,4605,4605,4605,0
|
|
20240628,183100,1804954285,4605,4605,4605,4605,0
|
|
20240628,183000,1804954285,4605,4605,4605,4605,0
|
|
20240628,182900,1804954285,4605,4605,4605,4605,0
|
|
20240628,182800,1804954285,4605,4605,4605,4605,0
|
|
20240628,182700,1804954285,4605,4605,4605,4605,0
|
|
20240628,182600,1804954285,4605,4605,4605,4605,0
|
|
20240628,182500,1804954285,4605,4605,4605,4605,0
|
|
20240628,182400,1804954285,4605,4605,4605,4605,0
|
|
20240628,182300,1804954285,4605,4605,4605,4605,0
|
|
20240628,182200,1804954285,4605,4605,4605,4605,5504
|
|
20240628,182100,1804954285,4605,4605,4605,4605,0
|
|
20240628,182000,1804954285,4605,4605,4605,4605,0
|
|
20240628,181900,1804954285,4605,4605,4605,4605,0
|
|
20240628,181800,1804954285,4605,4605,4605,4605,0
|
|
20240628,181700,1804954285,4605,4605,4605,4605,0
|
|
20240628,181600,1804954285,4605,4605,4605,4605,0
|
|
20240628,181500,1804954285,4605,4605,4605,4605,0
|
|
20240628,181400,1804954285,4605,4605,4605,4605,0
|
|
20240628,181300,1804954285,4605,4605,4605,4605,0
|
|
20240628,181200,1804954285,4605,4605,4605,4605,0
|
|
20240628,181100,1804954285,4605,4605,4605,4605,0
|
|
20240628,181000,1804954285,4605,4605,4605,4605,0
|
|
20240628,180900,1804954285,4605,4605,4605,4605,0
|
|
20240628,180800,1804954285,4605,4605,4605,4605,0
|
|
20240628,180700,1804954285,4605,4605,4605,4605,0
|
|
20240628,180600,1804954285,4605,4605,4605,4605,0
|
|
20240628,180500,1804954285,4605,4605,4605,4605,0
|
|
20240628,180400,1804954285,4605,4605,4605,4605,0
|
|
20240628,180300,1804954285,4605,4605,4605,4605,0
|
|
20240628,180200,1804954285,4605,4605,4605,4605,0
|
|
20240628,180100,1804954285,4605,4605,4605,4605,0
|
|
20240628,180000,1804954285,4605,4605,4605,4605,0
|
|
20240628,175900,1804954285,4605,4605,4605,4605,0
|
|
20240628,175800,1804954285,4605,4605,4605,4605,0
|
|
20240628,175700,1804954285,4605,4605,4605,4605,0
|
|
20240628,175600,1804954285,4605,4605,4605,4605,0
|
|
20240628,175500,1804954285,4605,4605,4605,4605,0
|
|
20240628,175400,1804954285,4605,4605,4605,4605,0
|
|
20240628,175300,1804954285,4605,4605,4605,4605,0
|
|
20240628,175200,1804954285,4605,4605,4605,4605,5504
|
|
20240628,175100,1804954285,4605,4605,4605,4605,0
|
|
20240628,175000,1804954285,4605,4605,4605,4605,0
|
|
20240628,174900,1804954285,4605,4605,4605,4605,0
|
|
20240628,174800,1804954285,4605,4605,4605,4605,0
|
|
20240628,174700,1804954285,4605,4605,4605,4605,0
|
|
20240628,174600,1804954285,4605,4605,4605,4605,0
|
|
20240628,174500,1804954285,4605,4605,4605,4605,0
|
|
20240628,174400,1804954285,4605,4605,4605,4605,0
|
|
20240628,174300,1804954285,4605,4605,4605,4605,0
|
|
20240628,174200,1804954285,4605,4605,4605,4605,0
|
|
20240628,174100,1804954285,4605,4605,4605,4605,0
|
|
20240628,174000,1804954285,4605,4605,4605,4605,0
|
|
20240628,173900,1804954285,4605,4605,4605,4605,0
|
|
20240628,173800,1804954285,4605,4605,4605,4605,0
|
|
20240628,173700,1804954285,4605,4605,4605,4605,0
|
|
20240628,173600,1804954285,4605,4605,4605,4605,0
|
|
20240628,173500,1804954285,4605,4605,4605,4605,0
|
|
20240628,173400,1804954285,4605,4605,4605,4605,0
|
|
20240628,173300,1804954285,4605,4605,4605,4605,0
|
|
20240628,173200,1804954285,4605,4605,4605,4605,0
|
|
20240628,173100,1804954285,4605,4605,4605,4605,0
|
|
20240628,173000,1804954285,4605,4605,4605,4605,0
|
|
20240628,172900,1804954285,4605,4605,4605,4605,0
|
|
20240628,172800,1804954285,4605,4605,4605,4605,0
|
|
20240628,172700,1804954285,4605,4605,4605,4605,0
|
|
20240628,172600,1804954285,4605,4605,4605,4605,0
|
|
20240628,172500,1804954285,4605,4605,4605,4605,0
|
|
20240628,172400,1804954285,4605,4605,4605,4605,0
|
|
20240628,172300,1804954285,4605,4605,4605,4605,0
|
|
20240628,172200,1804954285,4605,4605,4605,4605,5504
|
|
20240628,172100,1804954285,4605,4605,4605,4605,0
|
|
20240628,172000,1804954285,4605,4605,4605,4605,0
|
|
20240628,171900,1804954285,4605,4605,4605,4605,0
|
|
20240628,171800,1804954285,4605,4605,4605,4605,0
|
|
20240628,171700,1804954285,4605,4605,4605,4605,0
|
|
20240628,171600,1804954285,4605,4605,4605,4605,0
|
|
20240628,171500,1804954285,4605,4605,4605,4605,0
|
|
20240628,171400,1804954285,4605,4605,4605,4605,0
|
|
20240628,171300,1804954285,4605,4605,4605,4605,0
|
|
20240628,171200,1804954285,4605,4605,4605,4605,0
|
|
20240628,171100,1804954285,4605,4605,4605,4605,0
|
|
20240628,171000,1804954285,4605,4605,4605,4605,0
|
|
20240628,170900,1804954285,4605,4605,4605,4605,0
|
|
20240628,170800,1804954285,4605,4605,4605,4605,0
|
|
20240628,170700,1804954285,4605,4605,4605,4605,0
|
|
20240628,170600,1804954285,4605,4605,4605,4605,0
|
|
20240628,170500,1804954285,4605,4605,4605,4605,0
|
|
20240628,170400,1804954285,4605,4605,4605,4605,0
|
|
20240628,170300,1804954285,4605,4605,4605,4605,0
|
|
20240628,170200,1804954285,4605,4605,4605,4605,0
|
|
20240628,170100,1804954285,4605,4605,4605,4605,0
|
|
20240628,170000,1804954285,4605,4605,4605,4605,0
|
|
20240628,165900,1804954285,4605,4605,4605,4605,0
|
|
20240628,165800,1804954285,4605,4605,4605,4605,0
|
|
20240628,165700,1804954285,4605,4605,4605,4605,0
|
|
20240628,165600,1804954285,4605,4605,4605,4605,0
|
|
20240628,165500,1804954285,4605,4605,4605,4605,0
|
|
20240628,165400,1804954285,4605,4605,4605,4605,0
|
|
20240628,165300,1804954285,4605,4605,4605,4605,0
|
|
20240628,165200,1804954285,4605,4605,4605,4605,5504
|
|
20240628,165100,1804954285,4605,4605,4605,4605,0
|
|
20240628,165000,1804954285,4605,4605,4605,4605,0
|
|
20240628,164900,1804954285,4605,4605,4605,4605,0
|
|
20240628,164800,1804954285,4605,4605,4605,4605,0
|
|
20240628,164700,1804954285,4605,4605,4605,4605,0
|
|
20240628,164600,1804954285,4605,4605,4605,4605,0
|
|
20240628,164500,1804954285,4605,4605,4605,4605,0
|
|
20240628,164400,1804954285,4605,4605,4605,4605,0
|
|
20240628,164300,1804954285,4605,4605,4605,4605,0
|
|
20240628,164200,1804954285,4605,4605,4605,4605,0
|
|
20240628,164100,1804954285,4605,4605,4605,4605,0
|
|
20240628,164000,1804954285,4605,4605,4605,4605,0
|
|
20240628,163900,1804954285,4605,4605,4605,4605,0
|
|
20240628,163800,1804954285,4605,4605,4605,4605,0
|
|
20240628,163700,1804954285,4605,4605,4605,4605,0
|
|
20240628,163600,1804954285,4605,4605,4605,4605,0
|
|
20240628,163500,1804954285,4605,4605,4605,4605,0
|
|
20240628,163400,1804954285,4605,4605,4605,4605,0
|
|
20240628,163300,1804954285,4605,4605,4605,4605,0
|
|
20240628,163200,1804954285,4605,4605,4605,4605,0
|
|
20240628,163100,1804954285,4605,4605,4605,4605,0
|
|
20240628,163000,1804954285,4605,4605,4605,4605,0
|
|
20240628,162900,1804954285,4605,4605,4605,4605,0
|
|
20240628,162800,1804954285,4605,4605,4605,4605,0
|
|
20240628,162700,1804954285,4605,4605,4605,4605,0
|
|
20240628,162600,1804954285,4605,4605,4605,4605,0
|
|
20240628,162500,1804954285,4605,4605,4605,4605,0
|
|
20240628,162400,1804954285,4605,4605,4605,4605,0
|
|
20240628,162300,1804954285,4605,4605,4605,4605,0
|
|
20240628,162200,1804954285,4605,4605,4605,4605,5504
|
|
20240628,162100,1804954285,4605,4605,4605,4605,0
|
|
20240628,162000,1804954285,4605,4605,4605,4605,0
|
|
20240628,161900,1804954285,4605,4605,4605,4605,0
|
|
20240628,161800,1804954285,4605,4605,4605,4605,0
|
|
20240628,161700,1804954285,4605,4605,4605,4605,0
|
|
20240628,161600,1804954285,4605,4605,4605,4605,0
|
|
20240628,161500,1804954285,4605,4605,4605,4605,0
|
|
20240628,161400,1804954285,4605,4605,4605,4605,0
|
|
20240628,161300,1804954285,4605,4605,4605,4605,0
|
|
20240628,161200,1804954285,4605,4605,4605,4605,0
|
|
20240628,161100,1804954285,4605,4605,4605,4605,0
|
|
20240628,161000,1804954285,4605,4605,4605,4605,0
|
|
20240628,160900,1804954285,4605,4605,4605,4605,0
|
|
20240628,160800,1804954285,4605,4605,4605,4605,0
|
|
20240628,160700,1804954285,4605,4605,4605,4605,0
|
|
20240628,160600,1804954285,4605,4605,4605,4605,0
|
|
20240628,160500,1804954285,4605,4605,4605,4605,0
|
|
20240628,160400,1804954285,4605,4605,4605,4605,0
|
|
20240628,160300,1804954285,4605,4605,4605,4605,0
|
|
20240628,160200,1804954285,4605,4605,4605,4605,0
|
|
20240628,160100,1804954285,4605,4605,4605,4605,0
|
|
20240628,160000,1804954285,4605,4605,4605,4605,0
|
|
20240628,155900,1804954285,4605,4605,4605,4605,0
|
|
20240628,155800,1804954285,4605,4605,4605,4605,0
|
|
20240628,155700,1804954285,4605,4605,4605,4605,0
|
|
20240628,155600,1804954285,4605,4605,4605,4605,0
|
|
20240628,155500,1804954285,4605,4605,4605,4605,0
|
|
20240628,155400,1804954285,4605,4605,4605,4605,0
|
|
20240628,155300,1804954285,4605,4605,4605,4605,0
|
|
20240628,155200,1804954285,4605,4605,4605,4605,5504
|
|
20240628,155100,1804954285,4605,4605,4605,4605,0
|
|
20240628,155000,1804954285,4605,4605,4605,4605,0
|
|
20240628,154900,1804954285,4605,4605,4605,4605,0
|
|
20240628,154800,1804954285,4605,4605,4605,4605,0
|
|
20240628,154700,1804954285,4605,4605,4605,4605,0
|
|
20240628,154600,1804954285,4605,4605,4605,4605,0
|
|
20240628,154500,1804954285,4605,4605,4605,4605,0
|
|
20240628,154400,1804954285,4605,4605,4605,4605,0
|
|
20240628,154300,1804954285,4605,4605,4605,4605,0
|
|
20240628,154200,1804954285,4605,4605,4605,4605,0
|
|
20240628,154100,1804954285,4605,4605,4605,4605,0
|
|
20240628,154000,1804954285,4605,4605,4605,4605,0
|
|
20240628,153900,1804954285,4605,4605,4605,4605,0
|
|
20240628,153800,1804954285,4605,4605,4605,4605,0
|
|
20240628,153700,1804954285,4605,4605,4605,4605,0
|
|
20240628,153600,1804954285,4605,4605,4605,4605,0
|
|
20240628,153500,1804954285,4605,4605,4605,4605,0
|
|
20240628,153400,1804954285,4605,4605,4605,4605,0
|
|
20240628,153300,1804954285,4605,4605,4605,4605,0
|
|
20240628,153200,1804954285,4605,4605,4605,4605,0
|
|
20240628,153100,1804954285,4605,4605,4605,4605,0
|
|
20240628,153000,1804954285,4605,4605,4605,4605,5504
|
|
20240628,152900,1779608365,4590,4590,4590,4590,0
|
|
20240628,152800,1779608365,4590,4590,4590,4590,0
|
|
20240628,152700,1779608365,4590,4590,4590,4590,0
|
|
20240628,152600,1779608365,4590,4590,4590,4590,0
|
|
20240628,152500,1779608365,4590,4590,4590,4590,0
|
|
20240628,152400,1779608365,4590,4590,4590,4590,0
|
|
20240628,152300,1779608365,4590,4590,4590,4590,0
|
|
20240628,152200,1779608365,4590,4590,4590,4590,0
|
|
20240628,152100,1779608365,4590,4590,4590,4590,0
|
|
20240628,152000,1779608365,4590,4590,4590,4590,0
|
|
20240628,151900,1779608365,4590,4595,4600,4585,929
|
|
20240628,151800,1775335650,4595,4595,4595,4595,586
|
|
20240628,151700,1772642980,4595,4595,4595,4595,100
|
|
20240628,151600,1772183480,4600,4590,4600,4590,1326
|
|
20240628,151500,1766088125,4590,4595,4595,4585,2141
|
|
20240628,151400,1756269395,4605,4595,4605,4595,11
|
|
20240628,151300,1756218840,4610,4610,4610,4610,85
|
|
20240628,151200,1755826990,4610,4610,4610,4610,0
|
|
20240628,151100,1755826990,4610,4600,4620,4585,1755
|
|
20240628,151000,1747752655,4580,4585,4585,4580,6200
|
|
20240628,150900,1719336025,4600,4600,4600,4600,10
|
|
20240628,150800,1719290025,4600,4600,4600,4600,1
|
|
20240628,150700,1719285425,4600,4595,4600,4585,1689
|
|
20240628,150600,1711520310,4595,4585,4595,4565,2011
|
|
20240628,150500,1702324945,4600,4585,4600,4580,2304
|
|
20240628,150400,1691759860,4585,4585,4585,4585,2601
|
|
20240628,150300,1679834275,4585,4595,4595,4585,5382
|
|
20240628,150200,1655143940,4600,4600,4600,4600,1075
|
|
20240628,150100,1650198940,4605,4615,4615,4605,366
|
|
20240628,150000,1648513310,4640,4640,4640,4640,0
|
|
20240628,145900,1648513310,4640,4640,4640,4640,0
|
|
20240628,145800,1648513310,4640,4640,4640,4640,0
|
|
20240628,145700,1648513310,4640,4610,4640,4610,472
|
|
20240628,145600,1646324505,4640,4635,4640,4635,600
|
|
20240628,145500,1643543395,4630,4610,4630,4605,3997
|
|
20240628,145400,1625100860,4610,4610,4610,4610,9
|
|
20240628,145300,1625059370,4615,4615,4615,4615,5
|
|
20240628,145200,1625036295,4615,4615,4615,4615,5
|
|
20240628,145100,1625013220,4620,4635,4635,4590,1221
|
|
20240628,145000,1619398090,4635,4605,4635,4605,101
|
|
20240628,144900,1618930620,4605,4630,4640,4605,1226
|
|
20240628,144800,1613251380,4635,4635,4635,4635,0
|
|
20240628,144700,1613251380,4635,4635,4635,4635,30
|
|
20240628,144600,1613112330,4640,4630,4640,4630,700
|
|
20240628,144500,1609870460,4640,4635,4640,4635,158
|
|
20240628,144400,1609138125,4630,4640,4640,4610,752
|
|
20240628,144300,1605667375,4635,4635,4640,4600,2888
|
|
20240628,144200,1592364325,4640,4640,4640,4640,0
|
|
20240628,144100,1592364325,4640,4610,4640,4590,3313
|
|
20240628,144000,1577097125,4630,4640,4640,4585,3320
|
|
20240628,143900,1561822880,4640,4640,4645,4640,200
|
|
20240628,143800,1560894405,4645,4640,4645,4640,3388
|
|
20240628,143700,1545158365,4645,4640,4645,4640,200
|
|
20240628,143600,1544230270,4640,4640,4640,4640,50
|
|
20240628,143500,1543998270,4640,4625,4640,4625,981
|
|
20240628,143400,1539456225,4595,4620,4625,4590,818
|
|
20240628,143300,1535679840,4615,4620,4620,4590,1115
|
|
20240628,143200,1530557385,4590,4605,4605,4590,1010
|
|
20240628,143100,1525912895,4620,4620,4620,4620,0
|
|
20240628,143000,1525912895,4620,4620,4620,4620,183
|
|
20240628,142900,1525067435,4625,4625,4625,4625,1
|
|
20240628,142800,1525062810,4620,4620,4620,4620,0
|
|
20240628,142700,1525062810,4620,4620,4620,4620,2
|
|
20240628,142600,1525053570,4620,4620,4620,4620,22
|
|
20240628,142500,1524951930,4620,4620,4620,4620,0
|
|
20240628,142400,1524951930,4620,4620,4620,4620,438
|
|
20240628,142300,1522928370,4600,4600,4600,4600,20
|
|
20240628,142200,1522836370,4620,4635,4635,4620,264
|
|
20240628,142100,1521615190,4635,4635,4635,4635,12
|
|
20240628,142000,1521559570,4640,4640,4640,4640,0
|
|
20240628,141900,1521559570,4640,4600,4640,4600,2955
|
|
20240628,141800,1507928425,4600,4600,4600,4600,342
|
|
20240628,141700,1506355225,4600,4600,4600,4600,25
|
|
20240628,141600,1506240225,4600,4600,4600,4600,18
|
|
20240628,141500,1506157425,4600,4595,4600,4595,132
|
|
20240628,141400,1505550325,4595,4600,4600,4595,156
|
|
20240628,141300,1504832805,4600,4605,4605,4600,109
|
|
20240628,141200,1504331370,4610,4610,4610,4610,660
|
|
20240628,141100,1501288770,4625,4625,4625,4625,0
|
|
20240628,141000,1501288770,4625,4615,4625,4615,29
|
|
20240628,140900,1501154715,4610,4610,4610,4610,564
|
|
20240628,140800,1498554675,4600,4595,4600,4585,22670
|
|
20240628,140700,1394287325,4600,4595,4600,4595,669
|
|
20240628,140600,1391210760,4595,4620,4620,4595,6509
|
|
20240628,140500,1361247950,4645,4645,4645,4645,0
|
|
20240628,140400,1361247950,4645,4645,4645,4640,164
|
|
20240628,140300,1360486220,4640,4630,4640,4610,2385
|
|
20240628,140200,1349430495,4625,4640,4640,4610,3724
|
|
20240628,140100,1332205435,4645,4645,4645,4645,0
|
|
20240628,140000,1332205435,4645,4640,4645,4640,620
|
|
20240628,135900,1329328630,4640,4645,4645,4640,59
|
|
20240628,135800,1329054865,4645,4645,4645,4645,0
|
|
20240628,135700,1329054865,4645,4645,4645,4645,49
|
|
20240628,135600,1328827260,4650,4650,4650,4650,8
|
|
20240628,135500,1328790060,4645,4645,4650,4645,91
|
|
20240628,135400,1328367360,4650,4650,4650,4650,0
|
|
20240628,135300,1328367360,4650,4650,4650,4650,0
|
|
20240628,135200,1328367360,4650,4650,4650,4650,0
|
|
20240628,135100,1328367360,4650,4650,4650,4650,0
|
|
20240628,135000,1328367360,4650,4650,4650,4650,800
|
|
20240628,134900,1324647360,4625,4655,4655,4625,1049
|
|
20240628,134800,1319788015,4645,4650,4650,4645,13
|
|
20240628,134700,1319727580,4660,4660,4660,4660,0
|
|
20240628,134600,1319727580,4660,4650,4660,4650,290
|
|
20240628,134500,1318379070,4650,4650,4650,4650,1
|
|
20240628,134400,1318374420,4645,4650,4650,4645,334
|
|
20240628,134300,1316822940,4660,4660,4660,4660,200
|
|
20240628,134200,1315890940,4665,4665,4665,4665,0
|
|
20240628,134100,1315890940,4665,4670,4670,4650,218
|
|
20240628,134000,1314873630,4670,4670,4670,4670,17
|
|
20240628,133900,1314794240,4680,4680,4680,4680,0
|
|
20240628,133800,1314794240,4680,4680,4680,4680,0
|
|
20240628,133700,1314794240,4680,4680,4680,4680,0
|
|
20240628,133600,1314794240,4680,4625,4680,4625,644
|
|
20240628,133500,1311798570,4640,4640,4640,4640,5000
|
|
20240628,133400,1288598570,4650,4650,4650,4650,0
|
|
20240628,133300,1288598570,4650,4645,4650,4645,300
|
|
20240628,133200,1287204760,4645,4625,4645,4625,201
|
|
20240628,133100,1286275115,4640,4630,4640,4630,3346
|
|
20240628,133000,1270768675,4620,4640,4640,4620,9544
|
|
20240628,132900,1226564525,4645,4645,4645,4645,6
|
|
20240628,132800,1226536655,4645,4640,4645,4640,624
|
|
20240628,132700,1223638855,4645,4645,4645,4645,0
|
|
20240628,132600,1223638855,4645,4645,4645,4645,0
|
|
20240628,132500,1223638855,4645,4645,4645,4645,0
|
|
20240628,132400,1223638855,4645,4645,4645,4645,0
|
|
20240628,132300,1223638855,4645,4640,4645,4640,122
|
|
20240628,132200,1223072770,4640,4640,4640,4640,10
|
|
20240628,132100,1223026370,4645,4645,4645,4645,2
|
|
20240628,132000,1223017080,4645,4645,4645,4645,5
|
|
20240628,131900,1222993855,4635,4640,4640,4635,998
|
|
20240628,131800,1218363815,4640,4640,4640,4640,0
|
|
20240628,131700,1218363815,4640,4640,4640,4640,1
|
|
20240628,131600,1218359175,4640,4645,4645,4640,1189
|
|
20240628,131500,1212841215,4660,4660,4660,4660,0
|
|
20240628,131400,1212841215,4660,4660,4660,4660,0
|
|
20240628,131300,1212841215,4660,4640,4660,4640,573
|
|
20240628,131200,1210182460,4640,4665,4665,4640,10519
|
|
20240628,131100,1161218140,4685,4685,4685,4685,1
|
|
20240628,131000,1161213455,4670,4695,4695,4670,925
|
|
20240628,130900,1156893470,4675,4695,4695,4675,23
|
|
20240628,130800,1156785820,4695,4695,4695,4695,1
|
|
20240628,130700,1156781125,4675,4695,4695,4675,24
|
|
20240628,130600,1156668845,4695,4695,4695,4695,5
|
|
20240628,130500,1156645370,4695,4695,4695,4695,1
|
|
20240628,130400,1156640675,4695,4695,4695,4695,1
|
|
20240628,130300,1156635980,4675,4675,4675,4675,72
|
|
20240628,130200,1156299380,4695,4695,4695,4695,0
|
|
20240628,130100,1156299380,4695,4695,4695,4695,140
|
|
20240628,130000,1155642080,4700,4700,4700,4700,0
|
|
20240628,125900,1155642080,4700,4700,4700,4700,0
|
|
20240628,125800,1155642080,4700,4700,4700,4700,0
|
|
20240628,125700,1155642080,4700,4690,4700,4690,300
|
|
20240628,125600,1154234290,4655,4655,4655,4655,1
|
|
20240628,125500,1154229635,4680,4660,4680,4660,1036
|
|
20240628,125400,1149381175,4680,4665,4680,4660,91
|
|
20240628,125300,1148957090,4680,4665,4680,4665,61
|
|
20240628,125200,1148672510,4680,4680,4680,4680,1
|
|
20240628,125100,1148667830,4665,4660,4665,4660,744
|
|
20240628,125000,1145197595,4660,4665,4665,4660,1943
|
|
20240628,124900,1136134870,4665,4665,4665,4665,0
|
|
20240628,124800,1136134870,4665,4665,4665,4665,293
|
|
20240628,124700,1134768025,4665,4665,4665,4665,1
|
|
20240628,124600,1134763360,4690,4690,4690,4690,0
|
|
20240628,124500,1134763360,4690,4695,4700,4690,1160
|
|
20240628,124400,1129314720,4690,4690,4690,4690,0
|
|
20240628,124300,1129314720,4690,4660,4690,4660,125
|
|
20240628,124200,1128728710,4690,4695,4695,4690,6
|
|
20240628,124100,1128700565,4655,4690,4695,4655,3315
|
|
20240628,124000,1113149640,4690,4690,4690,4690,100
|
|
20240628,123900,1112680640,4700,4700,4700,4700,0
|
|
20240628,123800,1112680640,4700,4695,4700,4695,829
|
|
20240628,123700,1108786645,4690,4655,4690,4655,2929
|
|
20240628,123600,1095133760,4655,4655,4655,4645,5101
|
|
20240628,123500,1071406440,4660,4660,4660,4660,200
|
|
20240628,123400,1070474440,4660,4660,4660,4660,0
|
|
20240628,123300,1070474440,4660,4660,4660,4660,728
|
|
20240628,123200,1067081960,4660,4670,4670,4660,1726
|
|
20240628,123100,1059031710,4670,4670,4670,4670,36
|
|
20240628,123000,1058863590,4700,4700,4700,4700,0
|
|
20240628,122900,1058863590,4700,4700,4700,4700,0
|
|
20240628,122800,1058863590,4700,4700,4700,4700,105
|
|
20240628,122700,1058370090,4700,4700,4700,4700,0
|
|
20240628,122600,1058370090,4700,4700,4700,4700,0
|
|
20240628,122500,1058370090,4700,4700,4700,4700,0
|
|
20240628,122400,1058370090,4700,4700,4700,4700,1
|
|
20240628,122300,1058365390,4700,4700,4700,4700,0
|
|
20240628,122200,1058365390,4700,4700,4700,4700,55
|
|
20240628,122100,1058106890,4700,4700,4700,4700,0
|
|
20240628,122000,1058106890,4700,4700,4700,4700,0
|
|
20240628,121900,1058106890,4700,4700,4700,4700,0
|
|
20240628,121800,1058106890,4700,4700,4700,4700,0
|
|
20240628,121700,1058106890,4700,4700,4700,4700,0
|
|
20240628,121600,1058106890,4700,4700,4700,4700,0
|
|
20240628,121500,1058106890,4700,4700,4700,4700,0
|
|
20240628,121400,1058106890,4700,4700,4700,4700,0
|
|
20240628,121300,1058106890,4700,4700,4700,4700,10
|
|
20240628,121200,1058059890,4700,4700,4700,4700,348
|
|
20240628,121100,1056424290,4700,4700,4700,4700,101
|
|
20240628,121000,1055949590,4700,4690,4700,4690,2
|
|
20240628,120900,1055940200,4680,4680,4680,4680,300
|
|
20240628,120800,1054536200,4695,4695,4695,4695,0
|
|
20240628,120700,1054536200,4695,4695,4695,4695,0
|
|
20240628,120600,1054536200,4695,4695,4695,4695,0
|
|
20240628,120500,1054536200,4695,4695,4695,4695,0
|
|
20240628,120400,1054536200,4695,4695,4695,4695,0
|
|
20240628,120300,1054536200,4695,4695,4695,4695,0
|
|
20240628,120200,1054536200,4695,4695,4695,4695,17
|
|
20240628,120100,1054456385,4695,4690,4695,4690,302
|
|
20240628,120000,1053039995,4685,4685,4685,4685,0
|
|
20240628,115900,1053039995,4685,4685,4685,4685,200
|
|
20240628,115800,1052102995,4685,4685,4685,4685,43
|
|
20240628,115700,1051901540,4685,4685,4685,4685,2308
|
|
20240628,115600,1041088560,4685,4685,4685,4685,0
|
|
20240628,115500,1041088560,4685,4685,4685,4685,10
|
|
20240628,115400,1041041710,4685,4685,4685,4685,1
|
|
20240628,115300,1041037025,4670,4670,4670,4670,0
|
|
20240628,115200,1041037025,4670,4670,4670,4670,40
|
|
20240628,115100,1040850225,4695,4695,4695,4695,0
|
|
20240628,115000,1040850225,4695,4695,4695,4695,0
|
|
20240628,114900,1040850225,4695,4695,4695,4695,0
|
|
20240628,114800,1040850225,4695,4695,4695,4695,4
|
|
20240628,114700,1040831445,4695,4695,4695,4695,3
|
|
20240628,114600,1040817360,4695,4675,4695,4670,55
|
|
20240628,114500,1040560480,4700,4700,4700,4700,0
|
|
20240628,114400,1040560480,4700,4700,4700,4700,0
|
|
20240628,114300,1040560480,4700,4685,4700,4685,116
|
|
20240628,114200,1040015450,4695,4695,4695,4695,2
|
|
20240628,114100,1040006060,4685,4685,4685,4685,5
|
|
20240628,114000,1039982635,4685,4705,4705,4685,136
|
|
20240628,113900,1039342785,4710,4705,4710,4705,300
|
|
20240628,113800,1037930745,4705,4705,4705,4705,0
|
|
20240628,113700,1037930745,4705,4705,4705,4705,0
|
|
20240628,113600,1037930745,4705,4705,4705,4705,0
|
|
20240628,113500,1037930745,4705,4695,4705,4695,1701
|
|
20240628,113400,1029927860,4700,4700,4700,4700,500
|
|
20240628,113300,1027577860,4700,4695,4700,4695,46
|
|
20240628,113200,1027361820,4705,4705,4705,4705,0
|
|
20240628,113100,1027361820,4705,4705,4705,4705,0
|
|
20240628,113000,1027361820,4705,4705,4705,4705,0
|
|
20240628,112900,1027361820,4705,4705,4705,4705,0
|
|
20240628,112800,1027361820,4705,4690,4710,4680,2002
|
|
20240628,112700,1017947275,4680,4680,4680,4680,154
|
|
20240628,112600,1017226555,4680,4680,4680,4680,3
|
|
20240628,112500,1017212515,4690,4690,4690,4690,11
|
|
20240628,112400,1017160925,4690,4690,4690,4690,0
|
|
20240628,112300,1017160925,4690,4685,4690,4685,40
|
|
20240628,112200,1016973510,4685,4685,4685,4685,0
|
|
20240628,112100,1016973510,4685,4670,4685,4670,1624
|
|
20240628,112000,1009377990,4670,4655,4670,4640,4148
|
|
20240628,111900,990113545,4645,4715,4725,4645,4601
|
|
20240628,111800,968667715,4670,4695,4695,4670,1271
|
|
20240628,111700,962728860,4730,4730,4730,4695,4729
|
|
20240628,111600,940463165,4730,4730,4730,4720,16
|
|
20240628,111500,940387585,4730,4730,4730,4730,1050
|
|
20240628,111400,935421085,4730,4730,4730,4730,0
|
|
20240628,111300,935421085,4730,4725,4735,4725,201
|
|
20240628,111200,934470370,4725,4725,4725,4725,14
|
|
20240628,111100,934404220,4725,4725,4725,4725,44
|
|
20240628,111000,934196320,4725,4720,4725,4720,410
|
|
20240628,110900,932261115,4720,4715,4720,4710,94
|
|
20240628,110800,931818140,4720,4720,4720,4720,62
|
|
20240628,110700,931525500,4735,4735,4735,4735,2
|
|
20240628,110600,931516030,4720,4725,4725,4720,34
|
|
20240628,110500,931355385,4740,4740,4740,4740,119
|
|
20240628,110400,930791325,4740,4735,4740,4730,10
|
|
20240628,110300,930743990,4740,4740,4740,4740,894
|
|
20240628,110200,926506430,4740,4740,4740,4740,3
|
|
20240628,110100,926492210,4740,4740,4740,4740,10
|
|
20240628,110000,926444810,4745,4745,4745,4745,0
|
|
20240628,105900,926444810,4745,4730,4745,4730,353
|
|
20240628,105800,924774665,4725,4725,4725,4725,1000
|
|
20240628,105700,920049665,4725,4725,4725,4725,15
|
|
20240628,105600,919978790,4725,4700,4725,4695,455
|
|
20240628,105500,917840320,4695,4705,4705,4695,672
|
|
20240628,105400,914682180,4745,4745,4745,4745,0
|
|
20240628,105300,914682180,4745,4740,4745,4740,440
|
|
20240628,105200,912596575,4745,4745,4745,4740,4
|
|
20240628,105100,912577600,4740,4735,4740,4735,3157
|
|
20240628,105000,897628535,4735,4730,4735,4730,402
|
|
20240628,104900,895727070,4740,4705,4740,4705,298
|
|
20240628,104800,894324945,4760,4760,4760,4760,2
|
|
20240628,104700,894315425,4735,4710,4735,4710,2500
|
|
20240628,104600,882490605,4705,4705,4705,4705,111
|
|
20240628,104500,881968350,4705,4705,4710,4700,820
|
|
20240628,104400,878110290,4675,4695,4735,4675,640
|
|
20240628,104300,875095465,4690,4685,4690,4680,3946
|
|
20240628,104200,856607720,4685,4655,4685,4655,3005
|
|
20240628,104100,842532060,4660,4650,4660,4650,1500
|
|
20240628,104000,835542095,4640,4645,4645,4640,700
|
|
20240628,103900,832293845,4650,4650,4655,4650,139
|
|
20240628,103800,831647490,4655,4650,4655,4650,183
|
|
20240628,103700,830795640,4640,4655,4655,4640,4177
|
|
20240628,103600,811400105,4680,4675,4680,4675,20
|
|
20240628,103500,811306510,4680,4680,4680,4680,0
|
|
20240628,103400,811306510,4680,4680,4680,4680,70
|
|
20240628,103300,810978910,4680,4680,4680,4680,10
|
|
20240628,103200,810932110,4685,4660,4685,4660,290
|
|
20240628,103100,809577790,4650,4650,4650,4650,1
|
|
20240628,103000,809573140,4650,4665,4665,4650,259
|
|
20240628,102900,808365955,4650,4650,4650,4650,0
|
|
20240628,102800,808365955,4650,4650,4650,4650,0
|
|
20240628,102700,808365955,4650,4670,4670,4650,330
|
|
20240628,102600,806829405,4670,4670,4670,4670,0
|
|
20240628,102500,806829405,4670,4675,4675,4665,371
|
|
20240628,102400,805096650,4680,4685,4685,4680,315
|
|
20240628,102300,803621100,4710,4710,4710,4685,577
|
|
20240628,102200,800917750,4690,4695,4700,4690,917
|
|
20240628,102100,796609825,4700,4705,4705,4700,619
|
|
20240628,102000,793699720,4710,4705,4730,4705,1160
|
|
20240628,101900,788241070,4705,4705,4730,4705,7132
|
|
20240628,101800,754642035,4705,4730,4730,4705,4247
|
|
20240628,101700,734652375,4730,4740,4740,4715,7771
|
|
20240628,101600,697861765,4745,4750,4755,4745,5051
|
|
20240628,101500,673886240,4750,4750,4750,4750,656
|
|
20240628,101400,670770240,4765,4765,4765,4765,1
|
|
20240628,101300,670765475,4765,4755,4765,4750,388
|
|
20240628,101200,668919655,4760,4760,4760,4760,4367
|
|
20240628,101100,648132735,4765,4760,4765,4760,1196
|
|
20240628,101000,642433800,4755,4755,4755,4755,0
|
|
20240628,100900,642433800,4755,4765,4765,4755,201
|
|
20240628,100800,641477850,4765,4765,4765,4765,10
|
|
20240628,100700,641430200,4760,4760,4760,4760,323
|
|
20240628,100600,639892720,4755,4755,4755,4755,700
|
|
20240628,100500,636564220,4750,4770,4770,4750,231
|
|
20240628,100400,635466830,4765,4760,4765,4755,6124
|
|
20240628,100300,606331850,4765,4780,4780,4765,188
|
|
20240628,100200,605435955,4785,4785,4785,4765,546
|
|
20240628,100100,602830565,4785,4780,4785,4765,11678
|
|
20240628,100000,547119755,4790,4795,4800,4790,482
|
|
20240628,095900,544810530,4805,4795,4805,4795,3388
|
|
20240628,095800,528549950,4805,4800,4805,4800,361
|
|
20240628,095700,526817145,4805,4805,4805,4805,0
|
|
20240628,095600,526817145,4805,4805,4805,4805,505
|
|
20240628,095500,524390620,4790,4790,4790,4790,0
|
|
20240628,095400,524390620,4790,4805,4810,4785,2847
|
|
20240628,095300,510746530,4805,4805,4805,4805,600
|
|
20240628,095200,507863530,4810,4810,4810,4810,1000
|
|
20240628,095100,503053530,4810,4805,4810,4805,1141
|
|
20240628,095000,497565815,4810,4810,4810,4810,53
|
|
20240628,094900,497310885,4810,4815,4815,4810,899
|
|
20240628,094800,492986595,4820,4815,4820,4815,256
|
|
20240628,094700,491753950,4815,4815,4815,4815,10
|
|
20240628,094600,491705800,4820,4820,4820,4820,0
|
|
20240628,094500,491705800,4820,4820,4820,4820,1
|
|
20240628,094400,491700980,4820,4820,4820,4820,100
|
|
20240628,094300,491218980,4825,4825,4825,4825,0
|
|
20240628,094200,491218980,4825,4820,4825,4805,701
|
|
20240628,094100,487838660,4805,4805,4805,4805,54
|
|
20240628,094000,487579190,4825,4830,4830,4825,1100
|
|
20240628,093900,482271190,4830,4825,4830,4825,2003
|
|
20240628,093800,472606710,4830,4820,4830,4790,1229
|
|
20240628,093700,466679965,4825,4825,4825,4825,0
|
|
20240628,093600,466679965,4825,4795,4825,4795,2159
|
|
20240628,093500,456266995,4795,4800,4800,4795,763
|
|
20240628,093400,452608250,4800,4800,4810,4790,1149
|
|
20240628,093300,447089005,4805,4805,4805,4805,200
|
|
20240628,093200,446128005,4805,4800,4805,4800,272
|
|
20240628,093100,444822390,4805,4805,4805,4805,1769
|
|
20240628,093000,436322345,4825,4805,4825,4805,503
|
|
20240628,092900,433905370,4830,4815,4830,4800,957
|
|
20240628,092800,429302880,4830,4850,4850,4830,1173
|
|
20240628,092700,423632290,4850,4850,4850,4830,1080
|
|
20240628,092600,418394910,4830,4830,4835,4830,734
|
|
20240628,092500,414849640,4830,4830,4830,4830,41
|
|
20240628,092400,414651610,4815,4815,4815,4815,2156
|
|
20240628,092300,404270470,4815,4820,4830,4790,806
|
|
20240628,092200,400397540,4830,4840,4840,4820,2098
|
|
20240628,092100,390270675,4840,4875,4885,4840,3020
|
|
20240628,092000,375603075,4885,4880,4890,4880,2860
|
|
20240628,091900,361633860,4865,4860,4880,4860,16382
|
|
20240628,091800,281874790,4860,4865,4865,4860,1685
|
|
20240628,091700,273677365,4860,4855,4865,4840,4846
|
|
20240628,091600,250123850,4845,4825,4855,4820,2779
|
|
20240628,091500,236670810,4820,4785,4820,4785,12868
|
|
20240628,091400,174903780,4790,4785,4790,4785,912
|
|
20240628,091300,170537800,4765,4790,4790,4765,1587
|
|
20240628,091200,162955580,4790,4790,4790,4790,201
|
|
20240628,091100,161992790,4795,4810,4810,4795,3037
|
|
20240628,091000,147419695,4800,4795,4800,4755,6016
|
|
20240628,090900,118552010,4795,4750,4795,4750,853
|
|
20240628,090800,114469250,4740,4745,4800,4710,5795
|
|
20240628,090700,86727385,4745,4795,4795,4745,4464
|
|
20240628,090600,65537605,4795,4745,4795,4745,2854
|
|
20240628,090500,51893605,4780,4745,4780,4745,704
|
|
20240628,090400,48531320,4730,4670,4730,4670,2788
|
|
20240628,090300,35461710,4680,4645,4680,4640,2240
|
|
20240628,090200,25027660,4645,4640,4645,4640,2955
|
|
20240628,090100,11316095,4660,4670,4680,4650,2272
|
|
20240628,090000,725685,4745,4780,4780,4745,152
|