766 lines
37 KiB
CSV
766 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,214300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,214200,2171551460,4805,4805,4805,4805,0
|
|
20240624,214100,2171551460,4805,4805,4805,4805,0
|
|
20240624,214000,2171551460,4805,4805,4805,4805,0
|
|
20240624,213900,2171551460,4805,4805,4805,4805,0
|
|
20240624,213800,2171551460,4805,4805,4805,4805,0
|
|
20240624,213700,2171551460,4805,4805,4805,4805,0
|
|
20240624,213600,2171551460,4805,4805,4805,4805,0
|
|
20240624,213500,2171551460,4805,4805,4805,4805,0
|
|
20240624,213400,2171551460,4805,4805,4805,4805,0
|
|
20240624,213300,2171551460,4805,4805,4805,4805,0
|
|
20240624,213200,2171551460,4805,4805,4805,4805,0
|
|
20240624,213100,2171551460,4805,4805,4805,4805,0
|
|
20240624,213000,2171551460,4805,4805,4805,4805,0
|
|
20240624,212900,2171551460,4805,4805,4805,4805,0
|
|
20240624,212800,2171551460,4805,4805,4805,4805,0
|
|
20240624,212700,2171551460,4805,4805,4805,4805,0
|
|
20240624,212600,2171551460,4805,4805,4805,4805,0
|
|
20240624,212500,2171551460,4805,4805,4805,4805,0
|
|
20240624,212400,2171551460,4805,4805,4805,4805,0
|
|
20240624,212300,2171551460,4805,4805,4805,4805,0
|
|
20240624,212200,2171551460,4805,4805,4805,4805,0
|
|
20240624,212100,2171551460,4805,4805,4805,4805,0
|
|
20240624,212000,2171551460,4805,4805,4805,4805,0
|
|
20240624,211900,2171551460,4805,4805,4805,4805,0
|
|
20240624,211800,2171551460,4805,4805,4805,4805,0
|
|
20240624,211700,2171551460,4805,4805,4805,4805,0
|
|
20240624,211600,2171551460,4805,4805,4805,4805,0
|
|
20240624,211500,2171551460,4805,4805,4805,4805,0
|
|
20240624,211400,2171551460,4805,4805,4805,4805,0
|
|
20240624,211300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,211200,2171551460,4805,4805,4805,4805,0
|
|
20240624,211100,2171551460,4805,4805,4805,4805,0
|
|
20240624,211000,2171551460,4805,4805,4805,4805,0
|
|
20240624,210900,2171551460,4805,4805,4805,4805,0
|
|
20240624,210800,2171551460,4805,4805,4805,4805,0
|
|
20240624,210700,2171551460,4805,4805,4805,4805,0
|
|
20240624,210600,2171551460,4805,4805,4805,4805,0
|
|
20240624,210500,2171551460,4805,4805,4805,4805,0
|
|
20240624,210400,2171551460,4805,4805,4805,4805,0
|
|
20240624,210300,2171551460,4805,4805,4805,4805,0
|
|
20240624,210200,2171551460,4805,4805,4805,4805,0
|
|
20240624,210100,2171551460,4805,4805,4805,4805,0
|
|
20240624,210000,2171551460,4805,4805,4805,4805,0
|
|
20240624,205900,2171551460,4805,4805,4805,4805,0
|
|
20240624,205800,2171551460,4805,4805,4805,4805,0
|
|
20240624,205700,2171551460,4805,4805,4805,4805,0
|
|
20240624,205600,2171551460,4805,4805,4805,4805,0
|
|
20240624,205500,2171551460,4805,4805,4805,4805,0
|
|
20240624,205400,2171551460,4805,4805,4805,4805,0
|
|
20240624,205300,2171551460,4805,4805,4805,4805,0
|
|
20240624,205200,2171551460,4805,4805,4805,4805,0
|
|
20240624,205100,2171551460,4805,4805,4805,4805,0
|
|
20240624,205000,2171551460,4805,4805,4805,4805,0
|
|
20240624,204900,2171551460,4805,4805,4805,4805,0
|
|
20240624,204800,2171551460,4805,4805,4805,4805,0
|
|
20240624,204700,2171551460,4805,4805,4805,4805,0
|
|
20240624,204600,2171551460,4805,4805,4805,4805,0
|
|
20240624,204500,2171551460,4805,4805,4805,4805,0
|
|
20240624,204400,2171551460,4805,4805,4805,4805,0
|
|
20240624,204300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,204200,2171551460,4805,4805,4805,4805,0
|
|
20240624,204100,2171551460,4805,4805,4805,4805,0
|
|
20240624,204000,2171551460,4805,4805,4805,4805,0
|
|
20240624,203900,2171551460,4805,4805,4805,4805,0
|
|
20240624,203800,2171551460,4805,4805,4805,4805,0
|
|
20240624,203700,2171551460,4805,4805,4805,4805,0
|
|
20240624,203600,2171551460,4805,4805,4805,4805,0
|
|
20240624,203500,2171551460,4805,4805,4805,4805,0
|
|
20240624,203400,2171551460,4805,4805,4805,4805,0
|
|
20240624,203300,2171551460,4805,4805,4805,4805,0
|
|
20240624,203200,2171551460,4805,4805,4805,4805,0
|
|
20240624,203100,2171551460,4805,4805,4805,4805,0
|
|
20240624,203000,2171551460,4805,4805,4805,4805,0
|
|
20240624,202900,2171551460,4805,4805,4805,4805,0
|
|
20240624,202800,2171551460,4805,4805,4805,4805,0
|
|
20240624,202700,2171551460,4805,4805,4805,4805,0
|
|
20240624,202600,2171551460,4805,4805,4805,4805,0
|
|
20240624,202500,2171551460,4805,4805,4805,4805,0
|
|
20240624,202400,2171551460,4805,4805,4805,4805,0
|
|
20240624,202300,2171551460,4805,4805,4805,4805,0
|
|
20240624,202200,2171551460,4805,4805,4805,4805,0
|
|
20240624,202100,2171551460,4805,4805,4805,4805,0
|
|
20240624,202000,2171551460,4805,4805,4805,4805,0
|
|
20240624,201900,2171551460,4805,4805,4805,4805,0
|
|
20240624,201800,2171551460,4805,4805,4805,4805,0
|
|
20240624,201700,2171551460,4805,4805,4805,4805,0
|
|
20240624,201600,2171551460,4805,4805,4805,4805,0
|
|
20240624,201500,2171551460,4805,4805,4805,4805,0
|
|
20240624,201400,2171551460,4805,4805,4805,4805,0
|
|
20240624,201300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,201200,2171551460,4805,4805,4805,4805,0
|
|
20240624,201100,2171551460,4805,4805,4805,4805,0
|
|
20240624,201000,2171551460,4805,4805,4805,4805,0
|
|
20240624,200900,2171551460,4805,4805,4805,4805,0
|
|
20240624,200800,2171551460,4805,4805,4805,4805,0
|
|
20240624,200700,2171551460,4805,4805,4805,4805,0
|
|
20240624,200600,2171551460,4805,4805,4805,4805,0
|
|
20240624,200500,2171551460,4805,4805,4805,4805,0
|
|
20240624,200400,2171551460,4805,4805,4805,4805,0
|
|
20240624,200300,2171551460,4805,4805,4805,4805,0
|
|
20240624,200200,2171551460,4805,4805,4805,4805,0
|
|
20240624,200100,2171551460,4805,4805,4805,4805,0
|
|
20240624,200000,2171551460,4805,4805,4805,4805,0
|
|
20240624,195900,2171551460,4805,4805,4805,4805,0
|
|
20240624,195800,2171551460,4805,4805,4805,4805,0
|
|
20240624,195700,2171551460,4805,4805,4805,4805,0
|
|
20240624,195600,2171551460,4805,4805,4805,4805,0
|
|
20240624,195500,2171551460,4805,4805,4805,4805,0
|
|
20240624,195400,2171551460,4805,4805,4805,4805,0
|
|
20240624,195300,2171551460,4805,4805,4805,4805,0
|
|
20240624,195200,2171551460,4805,4805,4805,4805,0
|
|
20240624,195100,2171551460,4805,4805,4805,4805,0
|
|
20240624,195000,2171551460,4805,4805,4805,4805,0
|
|
20240624,194900,2171551460,4805,4805,4805,4805,0
|
|
20240624,194800,2171551460,4805,4805,4805,4805,0
|
|
20240624,194700,2171551460,4805,4805,4805,4805,0
|
|
20240624,194600,2171551460,4805,4805,4805,4805,0
|
|
20240624,194500,2171551460,4805,4805,4805,4805,0
|
|
20240624,194400,2171551460,4805,4805,4805,4805,0
|
|
20240624,194300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,194200,2171551460,4805,4805,4805,4805,0
|
|
20240624,194100,2171551460,4805,4805,4805,4805,0
|
|
20240624,194000,2171551460,4805,4805,4805,4805,0
|
|
20240624,193900,2171551460,4805,4805,4805,4805,0
|
|
20240624,193800,2171551460,4805,4805,4805,4805,0
|
|
20240624,193700,2171551460,4805,4805,4805,4805,0
|
|
20240624,193600,2171551460,4805,4805,4805,4805,0
|
|
20240624,193500,2171551460,4805,4805,4805,4805,0
|
|
20240624,193400,2171551460,4805,4805,4805,4805,0
|
|
20240624,193300,2171551460,4805,4805,4805,4805,0
|
|
20240624,193200,2171551460,4805,4805,4805,4805,0
|
|
20240624,193100,2171551460,4805,4805,4805,4805,0
|
|
20240624,193000,2171551460,4805,4805,4805,4805,0
|
|
20240624,192900,2171551460,4805,4805,4805,4805,0
|
|
20240624,192800,2171551460,4805,4805,4805,4805,0
|
|
20240624,192700,2171551460,4805,4805,4805,4805,0
|
|
20240624,192600,2171551460,4805,4805,4805,4805,0
|
|
20240624,192500,2171551460,4805,4805,4805,4805,0
|
|
20240624,192400,2171551460,4805,4805,4805,4805,0
|
|
20240624,192300,2171551460,4805,4805,4805,4805,0
|
|
20240624,192200,2171551460,4805,4805,4805,4805,0
|
|
20240624,192100,2171551460,4805,4805,4805,4805,0
|
|
20240624,192000,2171551460,4805,4805,4805,4805,0
|
|
20240624,191900,2171551460,4805,4805,4805,4805,0
|
|
20240624,191800,2171551460,4805,4805,4805,4805,0
|
|
20240624,191700,2171551460,4805,4805,4805,4805,0
|
|
20240624,191600,2171551460,4805,4805,4805,4805,0
|
|
20240624,191500,2171551460,4805,4805,4805,4805,0
|
|
20240624,191400,2171551460,4805,4805,4805,4805,0
|
|
20240624,191300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,191200,2171551460,4805,4805,4805,4805,0
|
|
20240624,191100,2171551460,4805,4805,4805,4805,0
|
|
20240624,191000,2171551460,4805,4805,4805,4805,0
|
|
20240624,190900,2171551460,4805,4805,4805,4805,0
|
|
20240624,190800,2171551460,4805,4805,4805,4805,0
|
|
20240624,190700,2171551460,4805,4805,4805,4805,0
|
|
20240624,190600,2171551460,4805,4805,4805,4805,0
|
|
20240624,190500,2171551460,4805,4805,4805,4805,0
|
|
20240624,190400,2171551460,4805,4805,4805,4805,0
|
|
20240624,190300,2171551460,4805,4805,4805,4805,0
|
|
20240624,190200,2171551460,4805,4805,4805,4805,0
|
|
20240624,190100,2171551460,4805,4805,4805,4805,0
|
|
20240624,190000,2171551460,4805,4805,4805,4805,0
|
|
20240624,185900,2171551460,4805,4805,4805,4805,0
|
|
20240624,185800,2171551460,4805,4805,4805,4805,0
|
|
20240624,185700,2171551460,4805,4805,4805,4805,0
|
|
20240624,185600,2171551460,4805,4805,4805,4805,0
|
|
20240624,185500,2171551460,4805,4805,4805,4805,0
|
|
20240624,185400,2171551460,4805,4805,4805,4805,0
|
|
20240624,185300,2171551460,4805,4805,4805,4805,0
|
|
20240624,185200,2171551460,4805,4805,4805,4805,0
|
|
20240624,185100,2171551460,4805,4805,4805,4805,0
|
|
20240624,185000,2171551460,4805,4805,4805,4805,0
|
|
20240624,184900,2171551460,4805,4805,4805,4805,0
|
|
20240624,184800,2171551460,4805,4805,4805,4805,0
|
|
20240624,184700,2171551460,4805,4805,4805,4805,0
|
|
20240624,184600,2171551460,4805,4805,4805,4805,0
|
|
20240624,184500,2171551460,4805,4805,4805,4805,0
|
|
20240624,184400,2171551460,4805,4805,4805,4805,0
|
|
20240624,184300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,184200,2171551460,4805,4805,4805,4805,0
|
|
20240624,184100,2171551460,4805,4805,4805,4805,0
|
|
20240624,184000,2171551460,4805,4805,4805,4805,0
|
|
20240624,183900,2171551460,4805,4805,4805,4805,0
|
|
20240624,183800,2171551460,4805,4805,4805,4805,0
|
|
20240624,183700,2171551460,4805,4805,4805,4805,0
|
|
20240624,183600,2171551460,4805,4805,4805,4805,0
|
|
20240624,183500,2171551460,4805,4805,4805,4805,0
|
|
20240624,183400,2171551460,4805,4805,4805,4805,0
|
|
20240624,183300,2171551460,4805,4805,4805,4805,0
|
|
20240624,183200,2171551460,4805,4805,4805,4805,0
|
|
20240624,183100,2171551460,4805,4805,4805,4805,0
|
|
20240624,183000,2171551460,4805,4805,4805,4805,0
|
|
20240624,182900,2171551460,4805,4805,4805,4805,0
|
|
20240624,182800,2171551460,4805,4805,4805,4805,0
|
|
20240624,182700,2171551460,4805,4805,4805,4805,0
|
|
20240624,182600,2171551460,4805,4805,4805,4805,0
|
|
20240624,182500,2171551460,4805,4805,4805,4805,0
|
|
20240624,182400,2171551460,4805,4805,4805,4805,0
|
|
20240624,182300,2171551460,4805,4805,4805,4805,0
|
|
20240624,182200,2171551460,4805,4805,4805,4805,0
|
|
20240624,182100,2171551460,4805,4805,4805,4805,0
|
|
20240624,182000,2171551460,4805,4805,4805,4805,0
|
|
20240624,181900,2171551460,4805,4805,4805,4805,0
|
|
20240624,181800,2171551460,4805,4805,4805,4805,0
|
|
20240624,181700,2171551460,4805,4805,4805,4805,0
|
|
20240624,181600,2171551460,4805,4805,4805,4805,0
|
|
20240624,181500,2171551460,4805,4805,4805,4805,0
|
|
20240624,181400,2171551460,4805,4805,4805,4805,0
|
|
20240624,181300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,181200,2171551460,4805,4805,4805,4805,0
|
|
20240624,181100,2171551460,4805,4805,4805,4805,0
|
|
20240624,181000,2171551460,4805,4805,4805,4805,0
|
|
20240624,180900,2171551460,4805,4805,4805,4805,0
|
|
20240624,180800,2171551460,4805,4805,4805,4805,0
|
|
20240624,180700,2171551460,4805,4805,4805,4805,0
|
|
20240624,180600,2171551460,4805,4805,4805,4805,0
|
|
20240624,180500,2171551460,4805,4805,4805,4805,0
|
|
20240624,180400,2171551460,4805,4805,4805,4805,0
|
|
20240624,180300,2171551460,4805,4805,4805,4805,0
|
|
20240624,180200,2171551460,4805,4805,4805,4805,0
|
|
20240624,180100,2171551460,4805,4805,4805,4805,0
|
|
20240624,180000,2171551460,4805,4805,4805,4805,0
|
|
20240624,175900,2171551460,4805,4805,4805,4805,0
|
|
20240624,175800,2171551460,4805,4805,4805,4805,0
|
|
20240624,175700,2171551460,4805,4805,4805,4805,0
|
|
20240624,175600,2171551460,4805,4805,4805,4805,0
|
|
20240624,175500,2171551460,4805,4805,4805,4805,0
|
|
20240624,175400,2171551460,4805,4805,4805,4805,0
|
|
20240624,175300,2171551460,4805,4805,4805,4805,0
|
|
20240624,175200,2171551460,4805,4805,4805,4805,0
|
|
20240624,175100,2171551460,4805,4805,4805,4805,0
|
|
20240624,175000,2171551460,4805,4805,4805,4805,0
|
|
20240624,174900,2171551460,4805,4805,4805,4805,0
|
|
20240624,174800,2171551460,4805,4805,4805,4805,0
|
|
20240624,174700,2171551460,4805,4805,4805,4805,0
|
|
20240624,174600,2171551460,4805,4805,4805,4805,0
|
|
20240624,174500,2171551460,4805,4805,4805,4805,0
|
|
20240624,174400,2171551460,4805,4805,4805,4805,0
|
|
20240624,174300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,174200,2171551460,4805,4805,4805,4805,0
|
|
20240624,174100,2171551460,4805,4805,4805,4805,0
|
|
20240624,174000,2171551460,4805,4805,4805,4805,0
|
|
20240624,173900,2171551460,4805,4805,4805,4805,0
|
|
20240624,173800,2171551460,4805,4805,4805,4805,0
|
|
20240624,173700,2171551460,4805,4805,4805,4805,0
|
|
20240624,173600,2171551460,4805,4805,4805,4805,0
|
|
20240624,173500,2171551460,4805,4805,4805,4805,0
|
|
20240624,173400,2171551460,4805,4805,4805,4805,0
|
|
20240624,173300,2171551460,4805,4805,4805,4805,0
|
|
20240624,173200,2171551460,4805,4805,4805,4805,0
|
|
20240624,173100,2171551460,4805,4805,4805,4805,0
|
|
20240624,173000,2171551460,4805,4805,4805,4805,0
|
|
20240624,172900,2171551460,4805,4805,4805,4805,0
|
|
20240624,172800,2171551460,4805,4805,4805,4805,0
|
|
20240624,172700,2171551460,4805,4805,4805,4805,0
|
|
20240624,172600,2171551460,4805,4805,4805,4805,0
|
|
20240624,172500,2171551460,4805,4805,4805,4805,0
|
|
20240624,172400,2171551460,4805,4805,4805,4805,0
|
|
20240624,172300,2171551460,4805,4805,4805,4805,0
|
|
20240624,172200,2171551460,4805,4805,4805,4805,0
|
|
20240624,172100,2171551460,4805,4805,4805,4805,0
|
|
20240624,172000,2171551460,4805,4805,4805,4805,0
|
|
20240624,171900,2171551460,4805,4805,4805,4805,0
|
|
20240624,171800,2171551460,4805,4805,4805,4805,0
|
|
20240624,171700,2171551460,4805,4805,4805,4805,0
|
|
20240624,171600,2171551460,4805,4805,4805,4805,0
|
|
20240624,171500,2171551460,4805,4805,4805,4805,0
|
|
20240624,171400,2171551460,4805,4805,4805,4805,0
|
|
20240624,171300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,171200,2171551460,4805,4805,4805,4805,0
|
|
20240624,171100,2171551460,4805,4805,4805,4805,0
|
|
20240624,171000,2171551460,4805,4805,4805,4805,0
|
|
20240624,170900,2171551460,4805,4805,4805,4805,0
|
|
20240624,170800,2171551460,4805,4805,4805,4805,0
|
|
20240624,170700,2171551460,4805,4805,4805,4805,0
|
|
20240624,170600,2171551460,4805,4805,4805,4805,0
|
|
20240624,170500,2171551460,4805,4805,4805,4805,0
|
|
20240624,170400,2171551460,4805,4805,4805,4805,0
|
|
20240624,170300,2171551460,4805,4805,4805,4805,0
|
|
20240624,170200,2171551460,4805,4805,4805,4805,0
|
|
20240624,170100,2171551460,4805,4805,4805,4805,0
|
|
20240624,170000,2171551460,4805,4805,4805,4805,0
|
|
20240624,165900,2171551460,4805,4805,4805,4805,0
|
|
20240624,165800,2171551460,4805,4805,4805,4805,0
|
|
20240624,165700,2171551460,4805,4805,4805,4805,0
|
|
20240624,165600,2171551460,4805,4805,4805,4805,0
|
|
20240624,165500,2171551460,4805,4805,4805,4805,0
|
|
20240624,165400,2171551460,4805,4805,4805,4805,0
|
|
20240624,165300,2171551460,4805,4805,4805,4805,0
|
|
20240624,165200,2171551460,4805,4805,4805,4805,0
|
|
20240624,165100,2171551460,4805,4805,4805,4805,0
|
|
20240624,165000,2171551460,4805,4805,4805,4805,0
|
|
20240624,164900,2171551460,4805,4805,4805,4805,0
|
|
20240624,164800,2171551460,4805,4805,4805,4805,0
|
|
20240624,164700,2171551460,4805,4805,4805,4805,0
|
|
20240624,164600,2171551460,4805,4805,4805,4805,0
|
|
20240624,164500,2171551460,4805,4805,4805,4805,0
|
|
20240624,164400,2171551460,4805,4805,4805,4805,0
|
|
20240624,164300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,164200,2171551460,4805,4805,4805,4805,0
|
|
20240624,164100,2171551460,4805,4805,4805,4805,0
|
|
20240624,164000,2171551460,4805,4805,4805,4805,0
|
|
20240624,163900,2171551460,4805,4805,4805,4805,0
|
|
20240624,163800,2171551460,4805,4805,4805,4805,0
|
|
20240624,163700,2171551460,4805,4805,4805,4805,0
|
|
20240624,163600,2171551460,4805,4805,4805,4805,0
|
|
20240624,163500,2171551460,4805,4805,4805,4805,0
|
|
20240624,163400,2171551460,4805,4805,4805,4805,0
|
|
20240624,163300,2171551460,4805,4805,4805,4805,0
|
|
20240624,163200,2171551460,4805,4805,4805,4805,0
|
|
20240624,163100,2171551460,4805,4805,4805,4805,0
|
|
20240624,163000,2171551460,4805,4805,4805,4805,0
|
|
20240624,162900,2171551460,4805,4805,4805,4805,0
|
|
20240624,162800,2171551460,4805,4805,4805,4805,0
|
|
20240624,162700,2171551460,4805,4805,4805,4805,0
|
|
20240624,162600,2171551460,4805,4805,4805,4805,0
|
|
20240624,162500,2171551460,4805,4805,4805,4805,0
|
|
20240624,162400,2171551460,4805,4805,4805,4805,0
|
|
20240624,162300,2171551460,4805,4805,4805,4805,0
|
|
20240624,162200,2171551460,4805,4805,4805,4805,0
|
|
20240624,162100,2171551460,4805,4805,4805,4805,0
|
|
20240624,162000,2171551460,4805,4805,4805,4805,0
|
|
20240624,161900,2171551460,4805,4805,4805,4805,0
|
|
20240624,161800,2171551460,4805,4805,4805,4805,0
|
|
20240624,161700,2171551460,4805,4805,4805,4805,0
|
|
20240624,161600,2171551460,4805,4805,4805,4805,0
|
|
20240624,161500,2171551460,4805,4805,4805,4805,0
|
|
20240624,161400,2171551460,4805,4805,4805,4805,0
|
|
20240624,161300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,161200,2171551460,4805,4805,4805,4805,0
|
|
20240624,161100,2171551460,4805,4805,4805,4805,0
|
|
20240624,161000,2171551460,4805,4805,4805,4805,0
|
|
20240624,160900,2171551460,4805,4805,4805,4805,0
|
|
20240624,160800,2171551460,4805,4805,4805,4805,0
|
|
20240624,160700,2171551460,4805,4805,4805,4805,0
|
|
20240624,160600,2171551460,4805,4805,4805,4805,0
|
|
20240624,160500,2171551460,4805,4805,4805,4805,0
|
|
20240624,160400,2171551460,4805,4805,4805,4805,0
|
|
20240624,160300,2171551460,4805,4805,4805,4805,0
|
|
20240624,160200,2171551460,4805,4805,4805,4805,0
|
|
20240624,160100,2171551460,4805,4805,4805,4805,0
|
|
20240624,160000,2171551460,4805,4805,4805,4805,0
|
|
20240624,155900,2171551460,4805,4805,4805,4805,0
|
|
20240624,155800,2171551460,4805,4805,4805,4805,0
|
|
20240624,155700,2171551460,4805,4805,4805,4805,0
|
|
20240624,155600,2171551460,4805,4805,4805,4805,0
|
|
20240624,155500,2171551460,4805,4805,4805,4805,0
|
|
20240624,155400,2171551460,4805,4805,4805,4805,0
|
|
20240624,155300,2171551460,4805,4805,4805,4805,0
|
|
20240624,155200,2171551460,4805,4805,4805,4805,0
|
|
20240624,155100,2171551460,4805,4805,4805,4805,0
|
|
20240624,155000,2171551460,4805,4805,4805,4805,0
|
|
20240624,154900,2171551460,4805,4805,4805,4805,0
|
|
20240624,154800,2171551460,4805,4805,4805,4805,0
|
|
20240624,154700,2171551460,4805,4805,4805,4805,0
|
|
20240624,154600,2171551460,4805,4805,4805,4805,0
|
|
20240624,154500,2171551460,4805,4805,4805,4805,0
|
|
20240624,154400,2171551460,4805,4805,4805,4805,0
|
|
20240624,154300,2171551460,4805,4805,4805,4805,6426
|
|
20240624,154200,2171551460,4805,4805,4805,4805,0
|
|
20240624,154100,2171551460,4805,4805,4805,4805,0
|
|
20240624,154000,2171551460,4805,4805,4805,4805,0
|
|
20240624,153900,2171551460,4805,4805,4805,4805,0
|
|
20240624,153800,2171551460,4805,4805,4805,4805,0
|
|
20240624,153700,2171551460,4805,4805,4805,4805,0
|
|
20240624,153600,2171551460,4805,4805,4805,4805,0
|
|
20240624,153500,2171551460,4805,4805,4805,4805,0
|
|
20240624,153400,2171551460,4805,4805,4805,4805,0
|
|
20240624,153300,2171551460,4805,4805,4805,4805,0
|
|
20240624,153200,2171551460,4805,4805,4805,4805,0
|
|
20240624,153100,2171551460,4805,4805,4805,4805,0
|
|
20240624,153000,2171551460,4805,4805,4805,4805,6426
|
|
20240624,152900,2140674530,4800,4800,4800,4800,0
|
|
20240624,152800,2140674530,4800,4800,4800,4800,0
|
|
20240624,152700,2140674530,4800,4800,4800,4800,0
|
|
20240624,152600,2140674530,4800,4800,4800,4800,0
|
|
20240624,152500,2140674530,4800,4800,4800,4800,0
|
|
20240624,152400,2140674530,4800,4800,4800,4800,0
|
|
20240624,152300,2140674530,4800,4800,4800,4800,0
|
|
20240624,152200,2140674530,4800,4800,4800,4800,0
|
|
20240624,152100,2140674530,4800,4800,4800,4800,0
|
|
20240624,152000,2140674530,4800,4800,4800,4800,0
|
|
20240624,151900,2140674530,4800,4795,4815,4780,3258
|
|
20240624,151800,2125036520,4795,4785,4800,4785,3211
|
|
20240624,151700,2109660695,4780,4775,4780,4775,261
|
|
20240624,151600,2108413420,4780,4780,4780,4775,630
|
|
20240624,151500,2105403450,4780,4775,4780,4770,1130
|
|
20240624,151400,2100013315,4780,4780,4780,4780,119
|
|
20240624,151300,2099444495,4780,4780,4785,4775,306
|
|
20240624,151200,2097982760,4780,4775,4780,4775,47
|
|
20240624,151100,2097758325,4770,4770,4770,4770,140
|
|
20240624,151000,2097090525,4770,4785,4785,4770,265
|
|
20240624,150900,2095825500,4785,4770,4785,4770,1798
|
|
20240624,150800,2087231305,4765,4780,4780,4765,3464
|
|
20240624,150700,2070704650,4780,4770,4780,4770,412
|
|
20240624,150600,2068739065,4770,4760,4770,4760,343
|
|
20240624,150500,2067105010,4765,4760,4765,4760,615
|
|
20240624,150400,2064174985,4760,4765,4765,4760,308
|
|
20240624,150300,2062707865,4760,4760,4760,4760,682
|
|
20240624,150200,2059461545,4760,4765,4765,4760,956
|
|
20240624,150100,2054906455,4765,4765,4770,4765,1836
|
|
20240624,150000,2046157170,4765,4765,4770,4765,790
|
|
20240624,145900,2042391320,4770,4770,4770,4770,102
|
|
20240624,145800,2041904780,4775,4770,4775,4765,435
|
|
20240624,145700,2039831845,4770,4770,4770,4765,176
|
|
20240624,145600,2038992330,4770,4765,4770,4765,469
|
|
20240624,145500,2036757155,4760,4740,4760,4740,336
|
|
20240624,145400,2035158810,4755,4740,4755,4740,102
|
|
20240624,145300,2034675300,4735,4750,4750,4735,600
|
|
20240624,145200,2031833150,4740,4740,4740,4740,0
|
|
20240624,145100,2031833150,4740,4755,4755,4740,1688
|
|
20240624,145000,2023822005,4760,4760,4760,4750,528
|
|
20240624,144900,2021309830,4755,4755,4755,4755,101
|
|
20240624,144800,2020829575,4750,4745,4750,4745,544
|
|
20240624,144700,2018245785,4745,4750,4750,4745,111
|
|
20240624,144600,2017718715,4745,4735,4745,4730,711
|
|
20240624,144500,2014346065,4745,4735,4745,4725,3658
|
|
20240624,144400,1997025545,4735,4735,4740,4735,874
|
|
20240624,144300,1992885555,4740,4740,4740,4740,85
|
|
20240624,144200,1992482655,4740,4740,4740,4735,317
|
|
20240624,144100,1990981185,4745,4745,4745,4735,42
|
|
20240624,144000,1990782295,4740,4740,4745,4730,533
|
|
20240624,143900,1988261110,4740,4740,4740,4730,2256
|
|
20240624,143800,1977575735,4740,4740,4745,4740,1019
|
|
20240624,143700,1972743010,4750,4745,4750,4745,109
|
|
20240624,143600,1972225780,4750,4750,4760,4745,1411
|
|
20240624,143500,1965523565,4750,4750,4750,4745,82
|
|
20240624,143400,1965134295,4745,4740,4745,4740,705
|
|
20240624,143300,1961791900,4740,4740,4740,4740,128
|
|
20240624,143200,1961185180,4740,4740,4740,4740,645
|
|
20240624,143100,1958127880,4740,4730,4740,4730,68
|
|
20240624,143000,1957805865,4725,4735,4735,4725,2188
|
|
20240624,142900,1947463390,4735,4730,4735,4730,911
|
|
20240624,142800,1943153695,4730,4740,4740,4730,754
|
|
20240624,142700,1939586265,4740,4730,4740,4730,379
|
|
20240624,142600,1937791405,4730,4730,4730,4725,973
|
|
20240624,142500,1933190530,4725,4750,4750,4725,697
|
|
20240624,142400,1929896730,4750,4750,4750,4745,28
|
|
20240624,142300,1929763735,4750,4755,4755,4710,5019
|
|
20240624,142200,1906039055,4735,4780,4780,4730,17787
|
|
20240624,142100,1821463725,4780,4780,4780,4780,179
|
|
20240624,142000,1820608105,4780,4780,4780,4780,135
|
|
20240624,141900,1819962805,4780,4775,4780,4775,200
|
|
20240624,141800,1819007305,4780,4775,4780,4775,495
|
|
20240624,141700,1816641655,4775,4775,4775,4775,83
|
|
20240624,141600,1816245330,4775,4775,4775,4775,1715
|
|
20240624,141500,1808056205,4770,4775,4775,4770,69
|
|
20240624,141400,1807726930,4770,4775,4775,4770,886
|
|
20240624,141300,1803499280,4775,4770,4775,4770,1096
|
|
20240624,141200,1798271105,4770,4775,4775,4770,311
|
|
20240624,141100,1796787545,4770,4775,4775,4770,648
|
|
20240624,141000,1793696535,4775,4775,4775,4775,22
|
|
20240624,140900,1793591485,4775,4775,4775,4775,337
|
|
20240624,140800,1791982310,4775,4780,4780,4775,246
|
|
20240624,140700,1790806755,4780,4780,4780,4780,1
|
|
20240624,140600,1790801975,4775,4775,4775,4775,44
|
|
20240624,140500,1790591875,4780,4770,4780,4770,105
|
|
20240624,140400,1790091015,4770,4775,4775,4770,182
|
|
20240624,140300,1789222810,4780,4775,4780,4775,1145
|
|
20240624,140200,1783754715,4775,4775,4775,4775,61
|
|
20240624,140100,1783463440,4775,4780,4780,4775,1037
|
|
20240624,140000,1778511165,4780,4780,4780,4780,60
|
|
20240624,135900,1778224365,4780,4780,4780,4780,4
|
|
20240624,135800,1778205245,4770,4770,4770,4770,40
|
|
20240624,135700,1778014445,4775,4775,4775,4775,180
|
|
20240624,135600,1777154945,4775,4770,4775,4765,492
|
|
20240624,135500,1774809740,4770,4775,4775,4770,101
|
|
20240624,135400,1774327665,4775,4775,4775,4775,3
|
|
20240624,135300,1774313340,4765,4765,4775,4765,87
|
|
20240624,135200,1773898440,4765,4765,4765,4765,12
|
|
20240624,135100,1773841260,4770,4780,4780,4770,49
|
|
20240624,135000,1773607395,4775,4770,4780,4750,2005
|
|
20240624,134900,1764062290,4765,4755,4765,4755,571
|
|
20240624,134800,1761344170,4750,4765,4765,4750,106
|
|
20240624,134700,1760840505,4780,4790,4790,4740,17740
|
|
20240624,134600,1676283680,4790,4790,4790,4780,908
|
|
20240624,134500,1671939475,4790,4785,4790,4785,1174
|
|
20240624,134400,1666321800,4785,4800,4800,4785,3514
|
|
20240624,134300,1649493960,4800,4810,4810,4800,11
|
|
20240624,134200,1649441065,4805,4800,4805,4795,867
|
|
20240624,134100,1645283655,4800,4800,4800,4795,202
|
|
20240624,134000,1644314255,4800,4800,4800,4800,128
|
|
20240624,133900,1643699855,4800,4800,4800,4800,27
|
|
20240624,133800,1643570255,4795,4800,4800,4795,269
|
|
20240624,133700,1642279255,4800,4800,4800,4800,42
|
|
20240624,133600,1642077655,4800,4800,4800,4800,101
|
|
20240624,133500,1641592855,4795,4795,4795,4795,379
|
|
20240624,133400,1639775550,4795,4800,4800,4795,4232
|
|
20240624,133300,1619466380,4805,4805,4805,4805,1816
|
|
20240624,133200,1610740500,4805,4805,4805,4805,0
|
|
20240624,133100,1610740500,4805,4815,4815,4805,495
|
|
20240624,133000,1608358650,4810,4810,4810,4810,22
|
|
20240624,132900,1608252830,4810,4810,4810,4810,1862
|
|
20240624,132800,1599296610,4810,4810,4810,4810,545
|
|
20240624,132700,1596675160,4810,4810,4810,4810,0
|
|
20240624,132600,1596675160,4810,4820,4820,4810,556
|
|
20240624,132500,1593995320,4820,4810,4820,4810,372
|
|
20240624,132400,1592205990,4805,4805,4805,4805,803
|
|
20240624,132300,1588347575,4805,4805,4805,4805,0
|
|
20240624,132200,1588347575,4805,4815,4815,4805,1603
|
|
20240624,132100,1580637810,4815,4815,4815,4815,1
|
|
20240624,132000,1580632995,4815,4815,4815,4815,2
|
|
20240624,131900,1580623365,4805,4810,4810,4805,21
|
|
20240624,131800,1580522385,4810,4810,4810,4805,395
|
|
20240624,131700,1578622635,4810,4805,4810,4805,57
|
|
20240624,131600,1578348470,4810,4810,4810,4810,1
|
|
20240624,131500,1578343660,4810,4805,4810,4805,241
|
|
20240624,131400,1577184655,4810,4820,4820,4810,275
|
|
20240624,131300,1575859265,4810,4810,4810,4810,114
|
|
20240624,131200,1575310925,4810,4805,4810,4805,41
|
|
20240624,131100,1575113915,4805,4805,4805,4805,364
|
|
20240624,131000,1573364895,4800,4810,4810,4800,1957
|
|
20240624,130900,1563957520,4810,4810,4810,4810,0
|
|
20240624,130800,1563957520,4810,4810,4810,4810,239
|
|
20240624,130700,1562807930,4810,4810,4810,4810,46
|
|
20240624,130600,1562586670,4820,4820,4820,4820,10
|
|
20240624,130500,1562538470,4820,4810,4820,4810,469
|
|
20240624,130400,1560280980,4810,4810,4810,4810,36
|
|
20240624,130300,1560107820,4820,4820,4820,4810,919
|
|
20240624,130200,1555685800,4820,4820,4820,4815,135
|
|
20240624,130100,1555035715,4820,4820,4820,4820,68
|
|
20240624,130000,1554707955,4820,4820,4820,4820,60
|
|
20240624,125900,1554418755,4815,4815,4815,4815,0
|
|
20240624,125800,1554418755,4815,4820,4820,4815,261
|
|
20240624,125700,1553161760,4820,4820,4820,4820,500
|
|
20240624,125600,1550751760,4830,4815,4830,4815,8
|
|
20240624,125500,1550713205,4810,4815,4815,4810,174
|
|
20240624,125400,1549876085,4810,4815,4815,4810,1135
|
|
20240624,125300,1544411735,4810,4810,4810,4810,0
|
|
20240624,125200,1544411735,4810,4810,4810,4810,941
|
|
20240624,125100,1539885525,4810,4810,4810,4810,316
|
|
20240624,125000,1538365565,4810,4810,4810,4810,1000
|
|
20240624,124900,1533555565,4810,4810,4810,4810,892
|
|
20240624,124800,1529265045,4815,4810,4815,4810,259
|
|
20240624,124700,1528018170,4815,4810,4815,4810,66
|
|
20240624,124600,1527700395,4810,4815,4815,4810,335
|
|
20240624,124500,1526088770,4810,4815,4815,4810,605
|
|
20240624,124400,1523176295,4815,4815,4815,4810,1410
|
|
20240624,124300,1516390605,4815,4830,4830,4815,741
|
|
20240624,124200,1512820430,4830,4830,4835,4830,2423
|
|
20240624,124100,1501116810,4830,4835,4835,4830,36
|
|
20240624,124000,1500942780,4840,4840,4840,4840,2
|
|
20240624,123900,1500933100,4830,4830,4830,4830,100
|
|
20240624,123800,1500450100,4830,4830,4830,4830,40
|
|
20240624,123700,1500256900,4835,4835,4835,4835,19
|
|
20240624,123600,1500165035,4835,4840,4840,4835,840
|
|
20240624,123500,1496101935,4835,4835,4840,4830,876
|
|
20240624,123400,1491865425,4840,4850,4850,4840,25
|
|
20240624,123300,1491744375,4850,4830,4850,4830,270
|
|
20240624,123200,1490436265,4840,4840,4840,4815,3940
|
|
20240624,123100,1471413030,4840,4845,4845,4840,273
|
|
20240624,123000,1470091495,4845,4830,4845,4830,394
|
|
20240624,122900,1468187875,4830,4830,4830,4830,30
|
|
20240624,122800,1468042975,4830,4845,4845,4830,220
|
|
20240624,122700,1466978735,4845,4835,4845,4835,21
|
|
20240624,122600,1466877180,4825,4830,4835,4825,171
|
|
20240624,122500,1466052050,4825,4830,4830,4825,51
|
|
20240624,122400,1465805925,4830,4820,4835,4820,252
|
|
20240624,122300,1464591260,4820,4820,4820,4820,151
|
|
20240624,122200,1463863440,4820,4830,4830,4820,76
|
|
20240624,122100,1463496670,4830,4830,4830,4830,127
|
|
20240624,122000,1462883260,4815,4830,4830,4815,491
|
|
20240624,121900,1460517985,4830,4830,4830,4830,130
|
|
20240624,121800,1459890085,4830,4840,4840,4830,732
|
|
20240624,121700,1456347605,4830,4825,4830,4825,277
|
|
20240624,121600,1455010515,4830,4830,4830,4830,66
|
|
20240624,121500,1454691735,4830,4840,4840,4830,41
|
|
20240624,121400,1454493695,4840,4840,4840,4840,103
|
|
20240624,121300,1453995175,4840,4840,4840,4830,290
|
|
20240624,121200,1452593265,4820,4820,4840,4820,47
|
|
20240624,121100,1452366605,4840,4845,4845,4820,401
|
|
20240624,121000,1450425305,4810,4810,4810,4810,0
|
|
20240624,120900,1450425305,4810,4810,4815,4810,98
|
|
20240624,120800,1449953920,4810,4850,4850,4810,45
|
|
20240624,120700,1449737270,4810,4855,4855,4810,270
|
|
20240624,120600,1448435420,4855,4830,4855,4805,1036
|
|
20240624,120500,1443415095,4840,4835,4840,4830,2540
|
|
20240624,120400,1431131945,4835,4840,4840,4805,2406
|
|
20240624,120300,1419530570,4840,4840,4840,4840,61
|
|
20240624,120200,1419235330,4840,4840,4840,4835,268
|
|
20240624,120100,1417938975,4840,4845,4845,4840,179
|
|
20240624,120000,1417072375,4845,4855,4855,4845,438
|
|
20240624,115900,1414946585,4855,4850,4855,4845,251
|
|
20240624,115800,1413729320,4850,4850,4855,4850,863
|
|
20240624,115700,1409543715,4850,4845,4850,4840,7
|
|
20240624,115600,1409509810,4850,4850,4850,4850,523
|
|
20240624,115500,1406973260,4850,4850,4850,4840,251
|
|
20240624,115400,1405756360,4850,4825,4850,4825,842
|
|
20240624,115300,1401683830,4825,4820,4825,4820,436
|
|
20240624,115200,1399582010,4815,4815,4815,4815,840
|
|
20240624,115100,1395537410,4820,4820,4820,4815,280
|
|
20240624,115000,1394187815,4815,4815,4815,4815,50
|
|
20240624,114900,1393947065,4820,4815,4820,4815,915
|
|
20240624,114800,1389536775,4805,4815,4820,4805,236
|
|
20240624,114700,1388401590,4810,4815,4815,4810,223
|
|
20240624,114600,1387328740,4820,4815,4820,4815,32
|
|
20240624,114500,1387174650,4810,4810,4810,4810,40
|
|
20240624,114400,1386982250,4815,4820,4820,4815,85
|
|
20240624,114300,1386572800,4820,4820,4820,4815,130
|
|
20240624,114200,1385946550,4820,4820,4820,4805,87
|
|
20240624,114100,1385527825,4805,4800,4815,4800,657
|
|
20240624,114000,1382371225,4795,4795,4795,4785,1221
|
|
20240624,113900,1376516550,4795,4795,4795,4785,127
|
|
20240624,113800,1375908815,4780,4780,4785,4780,893
|
|
20240624,113700,1371640245,4795,4780,4795,4780,1225
|
|
20240624,113600,1365784365,4780,4780,4780,4780,624
|
|
20240624,113500,1362801645,4790,4795,4795,4785,553
|
|
20240624,113400,1360153130,4795,4795,4800,4795,207
|
|
20240624,113300,1359160390,4800,4800,4800,4800,438
|
|
20240624,113200,1357057990,4800,4780,4800,4780,2772
|
|
20240624,113100,1343803695,4775,4785,4785,4775,1657
|
|
20240624,113000,1335880360,4785,4800,4800,4770,6015
|
|
20240624,112900,1307107545,4800,4800,4800,4795,459
|
|
20240624,112800,1304904365,4815,4800,4820,4795,2309
|
|
20240624,112700,1293830835,4800,4820,4820,4800,669
|
|
20240624,112600,1290615840,4820,4815,4820,4790,20771
|
|
20240624,112500,1190893620,4820,4825,4830,4820,1050
|
|
20240624,112400,1185832575,4825,4835,4835,4825,1063
|
|
20240624,112300,1180701895,4830,4840,4840,4830,456
|
|
20240624,112200,1178498075,4840,4840,4840,4840,299
|
|
20240624,112100,1177050915,4830,4845,4850,4830,2105
|
|
20240624,112000,1166872720,4850,4850,4850,4850,205
|
|
20240624,111900,1165878470,4850,4835,4850,4835,2353
|
|
20240624,111800,1154470575,4850,4840,4850,4840,1050
|
|
20240624,111700,1149381825,4835,4835,4835,4835,14
|
|
20240624,111600,1149314135,4835,4830,4835,4830,134
|
|
20240624,111500,1148666250,4835,4835,4835,4830,622
|
|
20240624,111400,1145659080,4835,4830,4835,4830,2126
|
|
20240624,111300,1135389825,4830,4835,4835,4830,564
|
|
20240624,111200,1132665520,4835,4845,4845,4835,602
|
|
20240624,111100,1129753425,4845,4845,4845,4840,559
|
|
20240624,111000,1127046975,4845,4850,4855,4840,2952
|
|
20240624,110900,1112739415,4855,4850,4855,4850,1991
|
|
20240624,110800,1103078595,4855,4865,4865,4855,2128
|
|
20240624,110700,1092743485,4865,4865,4865,4860,726
|
|
20240624,110600,1089212045,4865,4865,4865,4860,215
|
|
20240624,110500,1088166380,4865,4865,4865,4860,127
|
|
20240624,110400,1087548540,4860,4880,4880,4860,4243
|
|
20240624,110300,1066875210,4880,4880,4880,4880,2062
|
|
20240624,110200,1056812650,4880,4880,4885,4880,223
|
|
20240624,110100,1055724300,4880,4885,4885,4880,413
|
|
20240624,110000,1053706820,4885,4885,4885,4880,99
|
|
20240624,105900,1053223555,4885,4890,4895,4880,3419
|
|
20240624,105800,1036520415,4890,4890,4890,4890,547
|
|
20240624,105700,1033845585,4890,4890,4890,4890,178
|
|
20240624,105600,1032975165,4890,4890,4890,4890,445
|
|
20240624,105500,1030799115,4890,4890,4890,4890,148
|
|
20240624,105400,1030075395,4890,4890,4890,4890,415
|
|
20240624,105300,1028046045,4895,4895,4895,4895,76
|
|
20240624,105200,1027674025,4895,4900,4900,4890,926
|
|
20240624,105100,1023141730,4900,4900,4900,4900,32
|
|
20240624,105000,1022984930,4890,4890,4890,4890,437
|
|
20240624,104900,1020848000,4890,4890,4890,4885,528
|
|
20240624,104800,1018267725,4890,4890,4890,4890,321
|
|
20240624,104700,1016698035,4890,4890,4905,4885,7043
|
|
20240624,104600,982246015,4890,4900,4900,4890,2849
|
|
20240624,104500,968298000,4900,4905,4905,4900,1465
|
|
20240624,104400,961118965,4905,4905,4905,4905,303
|
|
20240624,104300,959632750,4910,4905,4910,4900,4207
|
|
20240624,104200,939017440,4900,4905,4905,4900,2540
|
|
20240624,104100,926569555,4905,4905,4905,4905,2
|
|
20240624,104000,926559745,4905,4905,4905,4905,727
|
|
20240624,103900,922993810,4905,4900,4905,4900,945
|
|
20240624,103800,918360760,4900,4905,4905,4900,2680
|
|
20240624,103700,905225130,4905,4905,4905,4905,101
|
|
20240624,103600,904729725,4905,4905,4905,4905,645
|
|
20240624,103500,901566000,4905,4910,4910,4905,1622
|
|
20240624,103400,893604185,4910,4915,4915,4910,3807
|
|
20240624,103300,874906905,4915,4920,4920,4915,264
|
|
20240624,103200,873608310,4920,4915,4920,4915,44
|
|
20240624,103100,873392040,4915,4915,4915,4915,77
|
|
20240624,103000,873013585,4915,4910,4915,4910,491
|
|
20240624,102900,870602670,4915,4915,4915,4915,44
|
|
20240624,102800,870386410,4915,4910,4915,4910,163
|
|
20240624,102700,869586000,4910,4915,4920,4900,1843
|
|
20240624,102600,860543425,4910,4910,4910,4910,894
|
|
20240624,102500,856153885,4910,4910,4910,4910,781
|
|
20240624,102400,852319175,4910,4920,4920,4905,4029
|
|
20240624,102300,832538810,4915,4920,4920,4915,1340
|
|
20240624,102200,825952215,4915,4925,4925,4915,3199
|
|
20240624,102100,810224725,4925,4920,4925,4920,377
|
|
20240624,102000,808369375,4925,4925,4925,4925,45
|
|
20240624,101900,808147750,4925,4915,4925,4915,440
|
|
20240624,101800,805983140,4910,4915,4920,4910,1825
|
|
20240624,101700,797017675,4915,4910,4920,4910,323
|
|
20240624,101600,795429165,4910,4920,4920,4910,397
|
|
20240624,101500,793478925,4910,4925,4925,4910,673
|
|
20240624,101400,790169945,4925,4905,4925,4900,3671
|
|
20240624,101300,772179415,4905,4935,4935,4905,6148
|
|
20240624,101200,741988140,4935,4940,4940,4930,65
|
|
20240624,101100,741667520,4940,4925,4940,4915,4170
|
|
20240624,101000,721142555,4920,4940,4940,4920,1260
|
|
20240624,100900,714938060,4930,4940,4945,4920,16631
|
|
20240624,100800,633004110,4940,4945,4945,4940,1429
|
|
20240624,100700,625939705,4945,4945,4945,4940,428
|
|
20240624,100600,623823250,4945,4950,4950,4945,484
|
|
20240624,100500,621429650,4950,4950,4950,4945,247
|
|
20240624,100400,620207200,4945,4950,4950,4945,1201
|
|
20240624,100300,614264750,4950,4950,4950,4945,529
|
|
20240624,100200,611646300,4950,4960,4960,4945,58
|
|
20240624,100100,611359275,4950,4955,4960,4950,4181
|
|
20240624,100000,590661205,4960,4960,4960,4960,102
|
|
20240624,095900,590155285,4960,4965,4965,4960,946
|
|
20240624,095800,585462060,4960,4960,4960,4955,271
|
|
20240624,095700,584117905,4960,4960,4960,4955,39
|
|
20240624,095600,583924470,4955,4955,4960,4950,259
|
|
20240624,095500,582642145,4955,4955,4955,4950,190
|
|
20240624,095400,581701450,4955,4955,4955,4955,25
|
|
20240624,095300,581577575,4950,4950,4950,4950,256
|
|
20240624,095200,580310375,4960,4960,4960,4950,2681
|
|
20240624,095100,567027620,4960,4965,4965,4960,268
|
|
20240624,095000,565698165,4965,4960,4965,4960,1128
|
|
20240624,094900,560102965,4960,4960,4960,4955,638
|
|
20240624,094800,556938855,4960,4955,4960,4955,329
|
|
20240624,094700,555308060,4955,4955,4960,4950,181
|
|
20240624,094600,554411235,4950,4955,4960,4950,777
|
|
20240624,094500,550562340,4955,4960,4960,4950,965
|
|
20240624,094400,545784490,4960,4940,4960,4940,605
|
|
20240624,094300,542787100,4945,4950,4950,4935,974
|
|
20240624,094200,537967235,4950,4950,4950,4940,573
|
|
20240624,094100,535134345,4950,4950,4960,4950,395
|
|
20240624,094000,533178780,4950,4950,4950,4950,9
|
|
20240624,093900,533134230,4950,4950,4950,4935,3625
|
|
20240624,093800,515222015,4950,4955,4955,4940,2131
|
|
20240624,093700,504679260,4955,4955,4955,4955,562
|
|
20240624,093600,501894550,4955,4950,4955,4950,1124
|
|
20240624,093500,496325150,4955,4970,4970,4945,1704
|
|
20240624,093400,487891320,4970,4965,4970,4965,97
|
|
20240624,093300,487409630,4970,4960,4970,4940,5792
|
|
20240624,093200,458740855,4955,4965,4965,4955,4180
|
|
20240624,093100,438015335,4965,4965,4965,4960,1612
|
|
20240624,093000,430014100,4965,4980,4980,4965,2674
|
|
20240624,092900,416729540,4965,4980,4985,4965,2720
|
|
20240624,092800,403205675,4980,4975,4980,4970,340
|
|
20240624,092700,401513920,4975,4975,4975,4975,933
|
|
20240624,092600,396872245,4975,4970,4975,4965,1486
|
|
20240624,092500,389488640,4965,4965,4975,4960,1661
|
|
20240624,092400,381248385,4965,4975,4975,4960,2113
|
|
20240624,092300,370756870,4960,5000,5000,4955,5561
|
|
20240624,092200,343106080,4995,4995,5000,4995,944
|
|
20240624,092100,338387770,5000,5000,5010,5000,1771
|
|
20240624,092000,329532530,5010,5000,5020,5000,179
|
|
20240624,091900,328635920,5020,5010,5020,5000,3521
|
|
20240624,091800,311014560,5000,5010,5010,5000,166
|
|
20240624,091700,310182920,5010,5000,5010,4995,4341
|
|
20240624,091600,288472500,5000,5020,5040,4995,12247
|
|
20240624,091500,227212705,5020,5050,5050,5000,1909
|
|
20240624,091400,217647015,5050,5040,5050,5000,5443
|
|
20240624,091300,190341065,5040,5050,5050,5030,1705
|
|
20240624,091200,181737215,5050,5060,5060,5050,1226
|
|
20240624,091100,175545685,5060,5080,5080,5060,420
|
|
20240624,091000,173415465,5080,5080,5080,5050,703
|
|
20240624,090900,169855295,5080,5060,5080,5060,449
|
|
20240624,090800,167580755,5050,5090,5090,5050,2854
|
|
20240624,090700,153141925,5080,5090,5090,5080,1085
|
|
20240624,090600,147626065,5120,5110,5120,5090,1869
|
|
20240624,090500,138086405,5100,5120,5120,5100,1656
|
|
20240624,090400,129628585,5120,5120,5120,5110,392
|
|
20240624,090300,127623555,5100,5130,5130,5100,1069
|
|
20240624,090200,122164195,5130,5150,5160,4920,16780
|
|
20240624,090100,36855770,5160,5200,5200,5150,1983
|
|
20240624,090000,26627490,5170,5200,5200,5170,5134
|