767 lines
38 KiB
CSV
767 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,214400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,214300,17186726820,5080,5080,5080,5080,0
|
|
20240626,214200,17186726820,5080,5080,5080,5080,0
|
|
20240626,214100,17186726820,5080,5080,5080,5080,0
|
|
20240626,214000,17186726820,5080,5080,5080,5080,0
|
|
20240626,213900,17186726820,5080,5080,5080,5080,0
|
|
20240626,213800,17186726820,5080,5080,5080,5080,0
|
|
20240626,213700,17186726820,5080,5080,5080,5080,0
|
|
20240626,213600,17186726820,5080,5080,5080,5080,0
|
|
20240626,213500,17186726820,5080,5080,5080,5080,0
|
|
20240626,213400,17186726820,5080,5080,5080,5080,0
|
|
20240626,213300,17186726820,5080,5080,5080,5080,0
|
|
20240626,213200,17186726820,5080,5080,5080,5080,0
|
|
20240626,213100,17186726820,5080,5080,5080,5080,0
|
|
20240626,213000,17186726820,5080,5080,5080,5080,0
|
|
20240626,212900,17186726820,5080,5080,5080,5080,0
|
|
20240626,212800,17186726820,5080,5080,5080,5080,0
|
|
20240626,212700,17186726820,5080,5080,5080,5080,0
|
|
20240626,212600,17186726820,5080,5080,5080,5080,0
|
|
20240626,212500,17186726820,5080,5080,5080,5080,0
|
|
20240626,212400,17186726820,5080,5080,5080,5080,0
|
|
20240626,212300,17186726820,5080,5080,5080,5080,0
|
|
20240626,212200,17186726820,5080,5080,5080,5080,0
|
|
20240626,212100,17186726820,5080,5080,5080,5080,0
|
|
20240626,212000,17186726820,5080,5080,5080,5080,0
|
|
20240626,211900,17186726820,5080,5080,5080,5080,0
|
|
20240626,211800,17186726820,5080,5080,5080,5080,0
|
|
20240626,211700,17186726820,5080,5080,5080,5080,0
|
|
20240626,211600,17186726820,5080,5080,5080,5080,0
|
|
20240626,211500,17186726820,5080,5080,5080,5080,0
|
|
20240626,211400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,211300,17186726820,5080,5080,5080,5080,0
|
|
20240626,211200,17186726820,5080,5080,5080,5080,0
|
|
20240626,211100,17186726820,5080,5080,5080,5080,0
|
|
20240626,211000,17186726820,5080,5080,5080,5080,0
|
|
20240626,210900,17186726820,5080,5080,5080,5080,0
|
|
20240626,210800,17186726820,5080,5080,5080,5080,0
|
|
20240626,210700,17186726820,5080,5080,5080,5080,0
|
|
20240626,210600,17186726820,5080,5080,5080,5080,0
|
|
20240626,210500,17186726820,5080,5080,5080,5080,0
|
|
20240626,210400,17186726820,5080,5080,5080,5080,0
|
|
20240626,210300,17186726820,5080,5080,5080,5080,0
|
|
20240626,210200,17186726820,5080,5080,5080,5080,0
|
|
20240626,210100,17186726820,5080,5080,5080,5080,0
|
|
20240626,210000,17186726820,5080,5080,5080,5080,0
|
|
20240626,205900,17186726820,5080,5080,5080,5080,0
|
|
20240626,205800,17186726820,5080,5080,5080,5080,0
|
|
20240626,205700,17186726820,5080,5080,5080,5080,0
|
|
20240626,205600,17186726820,5080,5080,5080,5080,0
|
|
20240626,205500,17186726820,5080,5080,5080,5080,0
|
|
20240626,205400,17186726820,5080,5080,5080,5080,0
|
|
20240626,205300,17186726820,5080,5080,5080,5080,0
|
|
20240626,205200,17186726820,5080,5080,5080,5080,0
|
|
20240626,205100,17186726820,5080,5080,5080,5080,0
|
|
20240626,205000,17186726820,5080,5080,5080,5080,0
|
|
20240626,204900,17186726820,5080,5080,5080,5080,0
|
|
20240626,204800,17186726820,5080,5080,5080,5080,0
|
|
20240626,204700,17186726820,5080,5080,5080,5080,0
|
|
20240626,204600,17186726820,5080,5080,5080,5080,0
|
|
20240626,204500,17186726820,5080,5080,5080,5080,0
|
|
20240626,204400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,204300,17186726820,5080,5080,5080,5080,0
|
|
20240626,204200,17186726820,5080,5080,5080,5080,0
|
|
20240626,204100,17186726820,5080,5080,5080,5080,0
|
|
20240626,204000,17186726820,5080,5080,5080,5080,0
|
|
20240626,203900,17186726820,5080,5080,5080,5080,0
|
|
20240626,203800,17186726820,5080,5080,5080,5080,0
|
|
20240626,203700,17186726820,5080,5080,5080,5080,0
|
|
20240626,203600,17186726820,5080,5080,5080,5080,0
|
|
20240626,203500,17186726820,5080,5080,5080,5080,0
|
|
20240626,203400,17186726820,5080,5080,5080,5080,0
|
|
20240626,203300,17186726820,5080,5080,5080,5080,0
|
|
20240626,203200,17186726820,5080,5080,5080,5080,0
|
|
20240626,203100,17186726820,5080,5080,5080,5080,0
|
|
20240626,203000,17186726820,5080,5080,5080,5080,0
|
|
20240626,202900,17186726820,5080,5080,5080,5080,0
|
|
20240626,202800,17186726820,5080,5080,5080,5080,0
|
|
20240626,202700,17186726820,5080,5080,5080,5080,0
|
|
20240626,202600,17186726820,5080,5080,5080,5080,0
|
|
20240626,202500,17186726820,5080,5080,5080,5080,0
|
|
20240626,202400,17186726820,5080,5080,5080,5080,0
|
|
20240626,202300,17186726820,5080,5080,5080,5080,0
|
|
20240626,202200,17186726820,5080,5080,5080,5080,0
|
|
20240626,202100,17186726820,5080,5080,5080,5080,0
|
|
20240626,202000,17186726820,5080,5080,5080,5080,0
|
|
20240626,201900,17186726820,5080,5080,5080,5080,0
|
|
20240626,201800,17186726820,5080,5080,5080,5080,0
|
|
20240626,201700,17186726820,5080,5080,5080,5080,0
|
|
20240626,201600,17186726820,5080,5080,5080,5080,0
|
|
20240626,201500,17186726820,5080,5080,5080,5080,0
|
|
20240626,201400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,201300,17186726820,5080,5080,5080,5080,0
|
|
20240626,201200,17186726820,5080,5080,5080,5080,0
|
|
20240626,201100,17186726820,5080,5080,5080,5080,0
|
|
20240626,201000,17186726820,5080,5080,5080,5080,0
|
|
20240626,200900,17186726820,5080,5080,5080,5080,0
|
|
20240626,200800,17186726820,5080,5080,5080,5080,0
|
|
20240626,200700,17186726820,5080,5080,5080,5080,0
|
|
20240626,200600,17186726820,5080,5080,5080,5080,0
|
|
20240626,200500,17186726820,5080,5080,5080,5080,0
|
|
20240626,200400,17186726820,5080,5080,5080,5080,0
|
|
20240626,200300,17186726820,5080,5080,5080,5080,0
|
|
20240626,200200,17186726820,5080,5080,5080,5080,0
|
|
20240626,200100,17186726820,5080,5080,5080,5080,0
|
|
20240626,200000,17186726820,5080,5080,5080,5080,0
|
|
20240626,195900,17186726820,5080,5080,5080,5080,0
|
|
20240626,195800,17186726820,5080,5080,5080,5080,0
|
|
20240626,195700,17186726820,5080,5080,5080,5080,0
|
|
20240626,195600,17186726820,5080,5080,5080,5080,0
|
|
20240626,195500,17186726820,5080,5080,5080,5080,0
|
|
20240626,195400,17186726820,5080,5080,5080,5080,0
|
|
20240626,195300,17186726820,5080,5080,5080,5080,0
|
|
20240626,195200,17186726820,5080,5080,5080,5080,0
|
|
20240626,195100,17186726820,5080,5080,5080,5080,0
|
|
20240626,195000,17186726820,5080,5080,5080,5080,0
|
|
20240626,194900,17186726820,5080,5080,5080,5080,0
|
|
20240626,194800,17186726820,5080,5080,5080,5080,0
|
|
20240626,194700,17186726820,5080,5080,5080,5080,0
|
|
20240626,194600,17186726820,5080,5080,5080,5080,0
|
|
20240626,194500,17186726820,5080,5080,5080,5080,0
|
|
20240626,194400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,194300,17186726820,5080,5080,5080,5080,0
|
|
20240626,194200,17186726820,5080,5080,5080,5080,0
|
|
20240626,194100,17186726820,5080,5080,5080,5080,0
|
|
20240626,194000,17186726820,5080,5080,5080,5080,0
|
|
20240626,193900,17186726820,5080,5080,5080,5080,0
|
|
20240626,193800,17186726820,5080,5080,5080,5080,0
|
|
20240626,193700,17186726820,5080,5080,5080,5080,0
|
|
20240626,193600,17186726820,5080,5080,5080,5080,0
|
|
20240626,193500,17186726820,5080,5080,5080,5080,0
|
|
20240626,193400,17186726820,5080,5080,5080,5080,0
|
|
20240626,193300,17186726820,5080,5080,5080,5080,0
|
|
20240626,193200,17186726820,5080,5080,5080,5080,0
|
|
20240626,193100,17186726820,5080,5080,5080,5080,0
|
|
20240626,193000,17186726820,5080,5080,5080,5080,0
|
|
20240626,192900,17186726820,5080,5080,5080,5080,0
|
|
20240626,192800,17186726820,5080,5080,5080,5080,0
|
|
20240626,192700,17186726820,5080,5080,5080,5080,0
|
|
20240626,192600,17186726820,5080,5080,5080,5080,0
|
|
20240626,192500,17186726820,5080,5080,5080,5080,0
|
|
20240626,192400,17186726820,5080,5080,5080,5080,0
|
|
20240626,192300,17186726820,5080,5080,5080,5080,0
|
|
20240626,192200,17186726820,5080,5080,5080,5080,0
|
|
20240626,192100,17186726820,5080,5080,5080,5080,0
|
|
20240626,192000,17186726820,5080,5080,5080,5080,0
|
|
20240626,191900,17186726820,5080,5080,5080,5080,0
|
|
20240626,191800,17186726820,5080,5080,5080,5080,0
|
|
20240626,191700,17186726820,5080,5080,5080,5080,0
|
|
20240626,191600,17186726820,5080,5080,5080,5080,0
|
|
20240626,191500,17186726820,5080,5080,5080,5080,0
|
|
20240626,191400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,191300,17186726820,5080,5080,5080,5080,0
|
|
20240626,191200,17186726820,5080,5080,5080,5080,0
|
|
20240626,191100,17186726820,5080,5080,5080,5080,0
|
|
20240626,191000,17186726820,5080,5080,5080,5080,0
|
|
20240626,190900,17186726820,5080,5080,5080,5080,0
|
|
20240626,190800,17186726820,5080,5080,5080,5080,0
|
|
20240626,190700,17186726820,5080,5080,5080,5080,0
|
|
20240626,190600,17186726820,5080,5080,5080,5080,0
|
|
20240626,190500,17186726820,5080,5080,5080,5080,0
|
|
20240626,190400,17186726820,5080,5080,5080,5080,0
|
|
20240626,190300,17186726820,5080,5080,5080,5080,0
|
|
20240626,190200,17186726820,5080,5080,5080,5080,0
|
|
20240626,190100,17186726820,5080,5080,5080,5080,0
|
|
20240626,190000,17186726820,5080,5080,5080,5080,0
|
|
20240626,185900,17186726820,5080,5080,5080,5080,0
|
|
20240626,185800,17186726820,5080,5080,5080,5080,0
|
|
20240626,185700,17186726820,5080,5080,5080,5080,0
|
|
20240626,185600,17186726820,5080,5080,5080,5080,0
|
|
20240626,185500,17186726820,5080,5080,5080,5080,0
|
|
20240626,185400,17186726820,5080,5080,5080,5080,0
|
|
20240626,185300,17186726820,5080,5080,5080,5080,0
|
|
20240626,185200,17186726820,5080,5080,5080,5080,0
|
|
20240626,185100,17186726820,5080,5080,5080,5080,0
|
|
20240626,185000,17186726820,5080,5080,5080,5080,0
|
|
20240626,184900,17186726820,5080,5080,5080,5080,0
|
|
20240626,184800,17186726820,5080,5080,5080,5080,0
|
|
20240626,184700,17186726820,5080,5080,5080,5080,0
|
|
20240626,184600,17186726820,5080,5080,5080,5080,0
|
|
20240626,184500,17186726820,5080,5080,5080,5080,0
|
|
20240626,184400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,184300,17186726820,5080,5080,5080,5080,0
|
|
20240626,184200,17186726820,5080,5080,5080,5080,0
|
|
20240626,184100,17186726820,5080,5080,5080,5080,0
|
|
20240626,184000,17186726820,5080,5080,5080,5080,0
|
|
20240626,183900,17186726820,5080,5080,5080,5080,0
|
|
20240626,183800,17186726820,5080,5080,5080,5080,0
|
|
20240626,183700,17186726820,5080,5080,5080,5080,0
|
|
20240626,183600,17186726820,5080,5080,5080,5080,0
|
|
20240626,183500,17186726820,5080,5080,5080,5080,0
|
|
20240626,183400,17186726820,5080,5080,5080,5080,0
|
|
20240626,183300,17186726820,5080,5080,5080,5080,0
|
|
20240626,183200,17186726820,5080,5080,5080,5080,0
|
|
20240626,183100,17186726820,5080,5080,5080,5080,0
|
|
20240626,183000,17186726820,5080,5080,5080,5080,0
|
|
20240626,182900,17186726820,5080,5080,5080,5080,0
|
|
20240626,182800,17186726820,5080,5080,5080,5080,0
|
|
20240626,182700,17186726820,5080,5080,5080,5080,0
|
|
20240626,182600,17186726820,5080,5080,5080,5080,0
|
|
20240626,182500,17186726820,5080,5080,5080,5080,0
|
|
20240626,182400,17186726820,5080,5080,5080,5080,0
|
|
20240626,182300,17186726820,5080,5080,5080,5080,0
|
|
20240626,182200,17186726820,5080,5080,5080,5080,0
|
|
20240626,182100,17186726820,5080,5080,5080,5080,0
|
|
20240626,182000,17186726820,5080,5080,5080,5080,0
|
|
20240626,181900,17186726820,5080,5080,5080,5080,0
|
|
20240626,181800,17186726820,5080,5080,5080,5080,0
|
|
20240626,181700,17186726820,5080,5080,5080,5080,0
|
|
20240626,181600,17186726820,5080,5080,5080,5080,0
|
|
20240626,181500,17186726820,5080,5080,5080,5080,0
|
|
20240626,181400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,181300,17186726820,5080,5080,5080,5080,0
|
|
20240626,181200,17186726820,5080,5080,5080,5080,0
|
|
20240626,181100,17186726820,5080,5080,5080,5080,0
|
|
20240626,181000,17186726820,5080,5080,5080,5080,0
|
|
20240626,180900,17186726820,5080,5080,5080,5080,0
|
|
20240626,180800,17186726820,5080,5080,5080,5080,0
|
|
20240626,180700,17186726820,5080,5080,5080,5080,0
|
|
20240626,180600,17186726820,5080,5080,5080,5080,0
|
|
20240626,180500,17186726820,5080,5080,5080,5080,0
|
|
20240626,180400,17186726820,5080,5080,5080,5080,0
|
|
20240626,180300,17186726820,5080,5080,5080,5080,0
|
|
20240626,180200,17186726820,5080,5080,5080,5080,0
|
|
20240626,180100,17186726820,5080,5080,5080,5080,0
|
|
20240626,180000,17186726820,5080,5080,5080,5080,0
|
|
20240626,175900,17186726820,5080,5080,5080,5080,0
|
|
20240626,175800,17186726820,5080,5080,5080,5080,0
|
|
20240626,175700,17186726820,5080,5080,5080,5080,0
|
|
20240626,175600,17186726820,5080,5080,5080,5080,0
|
|
20240626,175500,17186726820,5080,5080,5080,5080,0
|
|
20240626,175400,17186726820,5080,5080,5080,5080,0
|
|
20240626,175300,17186726820,5080,5080,5080,5080,0
|
|
20240626,175200,17186726820,5080,5080,5080,5080,0
|
|
20240626,175100,17186726820,5080,5080,5080,5080,0
|
|
20240626,175000,17186726820,5080,5080,5080,5080,0
|
|
20240626,174900,17186726820,5080,5080,5080,5080,0
|
|
20240626,174800,17186726820,5080,5080,5080,5080,0
|
|
20240626,174700,17186726820,5080,5080,5080,5080,0
|
|
20240626,174600,17186726820,5080,5080,5080,5080,0
|
|
20240626,174500,17186726820,5080,5080,5080,5080,0
|
|
20240626,174400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,174300,17186726820,5080,5080,5080,5080,0
|
|
20240626,174200,17186726820,5080,5080,5080,5080,0
|
|
20240626,174100,17186726820,5080,5080,5080,5080,0
|
|
20240626,174000,17186726820,5080,5080,5080,5080,0
|
|
20240626,173900,17186726820,5080,5080,5080,5080,0
|
|
20240626,173800,17186726820,5080,5080,5080,5080,0
|
|
20240626,173700,17186726820,5080,5080,5080,5080,0
|
|
20240626,173600,17186726820,5080,5080,5080,5080,0
|
|
20240626,173500,17186726820,5080,5080,5080,5080,0
|
|
20240626,173400,17186726820,5080,5080,5080,5080,0
|
|
20240626,173300,17186726820,5080,5080,5080,5080,0
|
|
20240626,173200,17186726820,5080,5080,5080,5080,0
|
|
20240626,173100,17186726820,5080,5080,5080,5080,0
|
|
20240626,173000,17186726820,5080,5080,5080,5080,0
|
|
20240626,172900,17186726820,5080,5080,5080,5080,0
|
|
20240626,172800,17186726820,5080,5080,5080,5080,0
|
|
20240626,172700,17186726820,5080,5080,5080,5080,0
|
|
20240626,172600,17186726820,5080,5080,5080,5080,0
|
|
20240626,172500,17186726820,5080,5080,5080,5080,0
|
|
20240626,172400,17186726820,5080,5080,5080,5080,0
|
|
20240626,172300,17186726820,5080,5080,5080,5080,0
|
|
20240626,172200,17186726820,5080,5080,5080,5080,0
|
|
20240626,172100,17186726820,5080,5080,5080,5080,0
|
|
20240626,172000,17186726820,5080,5080,5080,5080,0
|
|
20240626,171900,17186726820,5080,5080,5080,5080,0
|
|
20240626,171800,17186726820,5080,5080,5080,5080,0
|
|
20240626,171700,17186726820,5080,5080,5080,5080,0
|
|
20240626,171600,17186726820,5080,5080,5080,5080,0
|
|
20240626,171500,17186726820,5080,5080,5080,5080,0
|
|
20240626,171400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,171300,17186726820,5080,5080,5080,5080,0
|
|
20240626,171200,17186726820,5080,5080,5080,5080,0
|
|
20240626,171100,17186726820,5080,5080,5080,5080,0
|
|
20240626,171000,17186726820,5080,5080,5080,5080,0
|
|
20240626,170900,17186726820,5080,5080,5080,5080,0
|
|
20240626,170800,17186726820,5080,5080,5080,5080,0
|
|
20240626,170700,17186726820,5080,5080,5080,5080,0
|
|
20240626,170600,17186726820,5080,5080,5080,5080,0
|
|
20240626,170500,17186726820,5080,5080,5080,5080,0
|
|
20240626,170400,17186726820,5080,5080,5080,5080,0
|
|
20240626,170300,17186726820,5080,5080,5080,5080,0
|
|
20240626,170200,17186726820,5080,5080,5080,5080,0
|
|
20240626,170100,17186726820,5080,5080,5080,5080,0
|
|
20240626,170000,17186726820,5080,5080,5080,5080,0
|
|
20240626,165900,17186726820,5080,5080,5080,5080,0
|
|
20240626,165800,17186726820,5080,5080,5080,5080,0
|
|
20240626,165700,17186726820,5080,5080,5080,5080,0
|
|
20240626,165600,17186726820,5080,5080,5080,5080,0
|
|
20240626,165500,17186726820,5080,5080,5080,5080,0
|
|
20240626,165400,17186726820,5080,5080,5080,5080,0
|
|
20240626,165300,17186726820,5080,5080,5080,5080,0
|
|
20240626,165200,17186726820,5080,5080,5080,5080,0
|
|
20240626,165100,17186726820,5080,5080,5080,5080,0
|
|
20240626,165000,17186726820,5080,5080,5080,5080,0
|
|
20240626,164900,17186726820,5080,5080,5080,5080,0
|
|
20240626,164800,17186726820,5080,5080,5080,5080,0
|
|
20240626,164700,17186726820,5080,5080,5080,5080,0
|
|
20240626,164600,17186726820,5080,5080,5080,5080,0
|
|
20240626,164500,17186726820,5080,5080,5080,5080,0
|
|
20240626,164400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,164300,17186726820,5080,5080,5080,5080,0
|
|
20240626,164200,17186726820,5080,5080,5080,5080,0
|
|
20240626,164100,17186726820,5080,5080,5080,5080,0
|
|
20240626,164000,17186726820,5080,5080,5080,5080,0
|
|
20240626,163900,17186726820,5080,5080,5080,5080,0
|
|
20240626,163800,17186726820,5080,5080,5080,5080,0
|
|
20240626,163700,17186726820,5080,5080,5080,5080,0
|
|
20240626,163600,17186726820,5080,5080,5080,5080,0
|
|
20240626,163500,17186726820,5080,5080,5080,5080,0
|
|
20240626,163400,17186726820,5080,5080,5080,5080,0
|
|
20240626,163300,17186726820,5080,5080,5080,5080,0
|
|
20240626,163200,17186726820,5080,5080,5080,5080,0
|
|
20240626,163100,17186726820,5080,5080,5080,5080,0
|
|
20240626,163000,17186726820,5080,5080,5080,5080,0
|
|
20240626,162900,17186726820,5080,5080,5080,5080,0
|
|
20240626,162800,17186726820,5080,5080,5080,5080,0
|
|
20240626,162700,17186726820,5080,5080,5080,5080,0
|
|
20240626,162600,17186726820,5080,5080,5080,5080,0
|
|
20240626,162500,17186726820,5080,5080,5080,5080,0
|
|
20240626,162400,17186726820,5080,5080,5080,5080,0
|
|
20240626,162300,17186726820,5080,5080,5080,5080,0
|
|
20240626,162200,17186726820,5080,5080,5080,5080,0
|
|
20240626,162100,17186726820,5080,5080,5080,5080,0
|
|
20240626,162000,17186726820,5080,5080,5080,5080,0
|
|
20240626,161900,17186726820,5080,5080,5080,5080,0
|
|
20240626,161800,17186726820,5080,5080,5080,5080,0
|
|
20240626,161700,17186726820,5080,5080,5080,5080,0
|
|
20240626,161600,17186726820,5080,5080,5080,5080,0
|
|
20240626,161500,17186726820,5080,5080,5080,5080,0
|
|
20240626,161400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,161300,17186726820,5080,5080,5080,5080,0
|
|
20240626,161200,17186726820,5080,5080,5080,5080,0
|
|
20240626,161100,17186726820,5080,5080,5080,5080,0
|
|
20240626,161000,17186726820,5080,5080,5080,5080,0
|
|
20240626,160900,17186726820,5080,5080,5080,5080,0
|
|
20240626,160800,17186726820,5080,5080,5080,5080,0
|
|
20240626,160700,17186726820,5080,5080,5080,5080,0
|
|
20240626,160600,17186726820,5080,5080,5080,5080,0
|
|
20240626,160500,17186726820,5080,5080,5080,5080,0
|
|
20240626,160400,17186726820,5080,5080,5080,5080,0
|
|
20240626,160300,17186726820,5080,5080,5080,5080,0
|
|
20240626,160200,17186726820,5080,5080,5080,5080,0
|
|
20240626,160100,17186726820,5080,5080,5080,5080,0
|
|
20240626,160000,17186726820,5080,5080,5080,5080,0
|
|
20240626,155900,17186726820,5080,5080,5080,5080,0
|
|
20240626,155800,17186726820,5080,5080,5080,5080,0
|
|
20240626,155700,17186726820,5080,5080,5080,5080,0
|
|
20240626,155600,17186726820,5080,5080,5080,5080,0
|
|
20240626,155500,17186726820,5080,5080,5080,5080,0
|
|
20240626,155400,17186726820,5080,5080,5080,5080,0
|
|
20240626,155300,17186726820,5080,5080,5080,5080,0
|
|
20240626,155200,17186726820,5080,5080,5080,5080,0
|
|
20240626,155100,17186726820,5080,5080,5080,5080,0
|
|
20240626,155000,17186726820,5080,5080,5080,5080,0
|
|
20240626,154900,17186726820,5080,5080,5080,5080,0
|
|
20240626,154800,17186726820,5080,5080,5080,5080,0
|
|
20240626,154700,17186726820,5080,5080,5080,5080,0
|
|
20240626,154600,17186726820,5080,5080,5080,5080,0
|
|
20240626,154500,17186726820,5080,5080,5080,5080,0
|
|
20240626,154400,17186726820,5080,5080,5080,5080,16376
|
|
20240626,154300,17186726820,5080,5080,5080,5080,0
|
|
20240626,154200,17186726820,5080,5080,5080,5080,0
|
|
20240626,154100,17186726820,5080,5080,5080,5080,0
|
|
20240626,154000,17186726820,5080,5080,5080,5080,0
|
|
20240626,153900,17186726820,5080,5080,5080,5080,0
|
|
20240626,153800,17186726820,5080,5080,5080,5080,0
|
|
20240626,153700,17186726820,5080,5080,5080,5080,0
|
|
20240626,153600,17186726820,5080,5080,5080,5080,0
|
|
20240626,153500,17186726820,5080,5080,5080,5080,0
|
|
20240626,153400,17186726820,5080,5080,5080,5080,0
|
|
20240626,153300,17186726820,5080,5080,5080,5080,0
|
|
20240626,153200,17186726820,5080,5080,5080,5080,0
|
|
20240626,153100,17186726820,5080,5080,5080,5080,0
|
|
20240626,153000,17186726820,5080,5080,5080,5080,16376
|
|
20240626,152900,17103536740,5010,5010,5010,5010,0
|
|
20240626,152800,17103536740,5010,5010,5010,5010,0
|
|
20240626,152700,17103536740,5010,5010,5010,5010,0
|
|
20240626,152600,17103536740,5010,5010,5010,5010,0
|
|
20240626,152500,17103536740,5010,5010,5010,5010,0
|
|
20240626,152400,17103536740,5010,5010,5010,5010,0
|
|
20240626,152300,17103536740,5010,5010,5010,5010,0
|
|
20240626,152200,17103536740,5010,5010,5010,5010,0
|
|
20240626,152100,17103536740,5010,5010,5010,5010,0
|
|
20240626,152000,17103536740,5010,5010,5010,5010,0
|
|
20240626,151900,17103536740,5010,4995,5010,4985,6724
|
|
20240626,151800,17069966800,4990,5000,5000,4990,2483
|
|
20240626,151700,17057569210,4985,4985,5000,4980,2943
|
|
20240626,151600,17042885585,4990,4990,5000,4980,5069
|
|
20240626,151500,17017576485,4990,4990,4990,4985,2889
|
|
20240626,151400,17003166870,4990,4985,4990,4985,1393
|
|
20240626,151300,16996222115,5000,5010,5010,4985,4437
|
|
20240626,151200,16974082840,5000,5020,5020,4995,2265
|
|
20240626,151100,16962738300,4990,4995,5020,4990,3180
|
|
20240626,151000,16946863620,4995,5000,5020,4995,4944
|
|
20240626,150900,16922153820,5020,5020,5040,5010,2655
|
|
20240626,150800,16908827970,5020,5050,5070,5000,1758
|
|
20240626,150700,16900000250,5080,5010,5100,5010,9528
|
|
20240626,150600,16851761630,5030,5020,5030,5020,364
|
|
20240626,150500,16849934330,5020,4990,5040,4985,4699
|
|
20240626,150400,16826400665,4990,4990,4990,4980,1917
|
|
20240626,150300,16816841535,4990,4995,4995,4980,4310
|
|
20240626,150200,16795345690,4995,5010,5010,4995,1006
|
|
20240626,150100,16790312720,5010,5010,5020,4990,3292
|
|
20240626,150000,16773856000,5020,5000,5030,4995,1815
|
|
20240626,145900,16764760830,5010,5010,5030,5010,1135
|
|
20240626,145800,16759069620,5010,5020,5030,4985,5157
|
|
20240626,145700,16733311070,5010,5010,5030,5000,5176
|
|
20240626,145600,16707401940,5030,5040,5050,5000,7547
|
|
20240626,145500,16669504050,5040,5070,5150,5000,19590
|
|
20240626,145400,16570042550,5090,5130,5130,5070,6551
|
|
20240626,145300,16536562110,5130,5110,5150,5060,12074
|
|
20240626,145200,16474988650,5070,5030,5110,5030,7202
|
|
20240626,145100,16438426320,5030,4980,5030,4980,3065
|
|
20240626,145000,16423132690,4980,4995,5000,4975,255
|
|
20240626,144900,16421859710,5000,4985,5000,4960,1266
|
|
20240626,144800,16415569045,4990,4965,4990,4965,1483
|
|
20240626,144700,16408186280,4965,5000,5010,4960,18837
|
|
20240626,144600,16314322960,5000,5010,5010,5000,1443
|
|
20240626,144500,16307104750,5010,5030,5030,5000,10858
|
|
20240626,144400,16252709370,5030,5050,5060,5020,6039
|
|
20240626,144300,16222346590,5050,5030,5050,5030,1233
|
|
20240626,144200,16216127940,5030,5050,5050,5030,7383
|
|
20240626,144100,16178902590,5050,5070,5070,5050,4229
|
|
20240626,144000,16157526900,5070,5070,5070,5070,389
|
|
20240626,143900,16155554670,5070,5080,5080,5070,22
|
|
20240626,143800,16155443100,5080,5080,5080,5070,987
|
|
20240626,143700,16150434430,5090,5090,5090,5080,501
|
|
20240626,143600,16147886780,5090,5090,5090,5080,2496
|
|
20240626,143500,16135192950,5090,5090,5090,5080,311
|
|
20240626,143400,16133612480,5080,5090,5090,5080,370
|
|
20240626,143300,16131732460,5070,5070,5070,5070,876
|
|
20240626,143200,16127291140,5070,5080,5110,5060,3085
|
|
20240626,143100,16111653510,5080,5100,5100,5080,355
|
|
20240626,143000,16109844260,5100,5080,5100,5080,380
|
|
20240626,142900,16107910830,5080,5090,5090,5080,1434
|
|
20240626,142800,16100615970,5100,5090,5100,5090,202
|
|
20240626,142700,16099587550,5100,5090,5100,5090,192
|
|
20240626,142600,16098609100,5090,5110,5110,5090,5755
|
|
20240626,142500,16069306090,5110,5110,5120,5110,1771
|
|
20240626,142400,16060256260,5110,5100,5110,5100,372
|
|
20240626,142300,16058355950,5100,5120,5120,5100,773
|
|
20240626,142200,16054399230,5120,5130,5140,5120,1094
|
|
20240626,142100,16048786970,5130,5160,5160,5130,3551
|
|
20240626,142000,16030473310,5160,5110,5170,5110,7809
|
|
20240626,141900,15990270320,5120,5090,5140,5090,5021
|
|
20240626,141800,15964638290,5090,5060,5090,5060,1820
|
|
20240626,141700,15955389400,5060,5070,5080,5050,1499
|
|
20240626,141600,15947800580,5080,5070,5090,5070,234
|
|
20240626,141500,15946611840,5090,5060,5090,5060,422
|
|
20240626,141400,15944474720,5050,5090,5090,5050,2570
|
|
20240626,141300,15931442420,5090,5090,5100,5090,1778
|
|
20240626,141200,15922383340,5090,5060,5090,5050,2487
|
|
20240626,141100,15909780450,5060,5070,5070,5040,13693
|
|
20240626,141000,15840564740,5070,5090,5090,5070,7063
|
|
20240626,140900,15804685310,5090,5100,5100,5090,2078
|
|
20240626,140800,15794100580,5100,5120,5120,5090,1581
|
|
20240626,140700,15786038890,5110,5110,5110,5090,6558
|
|
20240626,140600,15752588070,5110,5140,5140,5110,4134
|
|
20240626,140500,15731455890,5140,5150,5150,5120,883
|
|
20240626,140400,15726931890,5150,5130,5150,5110,1123
|
|
20240626,140300,15721183950,5130,5140,5140,5110,2355
|
|
20240626,140200,15709105210,5140,5160,5160,5110,689
|
|
20240626,140100,15705567440,5160,5140,5160,5110,1703
|
|
20240626,140000,15696838600,5140,5120,5140,5110,2144
|
|
20240626,135900,15685874000,5130,5120,5130,5120,51
|
|
20240626,135800,15685612580,5120,5120,5140,5120,1992
|
|
20240626,135700,15675413010,5140,5130,5140,5120,2015
|
|
20240626,135600,15665092140,5130,5150,5170,5120,6247
|
|
20240626,135500,15633052910,5150,5150,5170,5140,1558
|
|
20240626,135400,15625037320,5150,5150,5160,5140,599
|
|
20240626,135300,15621952850,5150,5160,5170,5130,3033
|
|
20240626,135200,15606359780,5170,5170,5180,5150,855
|
|
20240626,135100,15601955580,5170,5170,5190,5160,416
|
|
20240626,135000,15599803100,5170,5190,5190,5170,25
|
|
20240626,134900,15599673620,5190,5170,5190,5150,1179
|
|
20240626,134800,15593589070,5180,5170,5190,5170,342
|
|
20240626,134700,15591817000,5170,5180,5190,5170,1954
|
|
20240626,134600,15581694130,5160,5170,5180,5160,875
|
|
20240626,134500,15577167460,5140,5140,5170,5140,793
|
|
20240626,134400,15573088030,5140,5150,5150,5140,2842
|
|
20240626,134300,15558464080,5160,5160,5170,5160,587
|
|
20240626,134200,15555435020,5160,5170,5170,5160,1014
|
|
20240626,134100,15550200180,5170,5190,5190,5170,155
|
|
20240626,134000,15549396830,5200,5190,5200,5160,390
|
|
20240626,133900,15547373230,5200,5200,5200,5150,400
|
|
20240626,133800,15545302630,5200,5160,5200,5150,2353
|
|
20240626,133700,15533165030,5160,5200,5200,5150,2879
|
|
20240626,133600,15518226280,5200,5150,5200,5150,1303
|
|
20240626,133500,15511489760,5150,5160,5170,5150,2275
|
|
20240626,133400,15499757920,5170,5140,5170,5140,435
|
|
20240626,133300,15497517970,5150,5160,5180,5140,5790
|
|
20240626,133200,15467704740,5160,5160,5180,5160,554
|
|
20240626,133100,15464838140,5180,5160,5180,5150,2967
|
|
20240626,133000,15449514310,5160,5170,5180,5150,1478
|
|
20240626,132900,15441884590,5170,5160,5170,5140,2139
|
|
20240626,132800,15430862260,5150,5170,5170,5150,4046
|
|
20240626,132700,15410006660,5170,5140,5170,5140,2349
|
|
20240626,132600,15397903240,5150,5140,5150,5130,427
|
|
20240626,132500,15395707120,5140,5140,5150,5120,2622
|
|
20240626,132400,15382256220,5140,5150,5150,5130,838
|
|
20240626,132300,15377948750,5150,5160,5160,5140,1738
|
|
20240626,132200,15369003790,5150,5170,5170,5150,1866
|
|
20240626,132100,15359388330,5150,5170,5170,5140,6976
|
|
20240626,132000,15323488350,5170,5200,5200,5110,12921
|
|
20240626,131900,15256974100,5190,5190,5200,5170,2246
|
|
20240626,131800,15245331740,5190,5190,5200,5170,2451
|
|
20240626,131700,15232646640,5190,5250,5250,5190,6020
|
|
20240626,131600,15201333800,5240,5210,5260,5190,12613
|
|
20240626,131500,15135489400,5200,5230,5230,5180,16163
|
|
20240626,131400,15051476840,5240,5210,5250,5200,7190
|
|
20240626,131300,15014015880,5210,5240,5260,5200,13859
|
|
20240626,131200,14941619450,5250,5300,5330,5250,25727
|
|
20240626,131100,14805765330,5310,5340,5390,5300,31264
|
|
20240626,131000,14638316410,5340,5170,5420,5160,102125
|
|
20240626,130900,14092911140,5150,5160,5160,5140,3565
|
|
20240626,130800,14074560400,5160,5150,5190,5140,2312
|
|
20240626,130700,14062629920,5150,5170,5200,5150,3301
|
|
20240626,130600,14045543900,5220,5130,5220,5110,11288
|
|
20240626,130500,13986993660,5110,5110,5130,5100,5575
|
|
20240626,130400,13958538560,5110,5170,5170,5110,4048
|
|
20240626,130300,13937753870,5170,5150,5170,5150,2409
|
|
20240626,130200,13925327740,5150,5150,5170,5140,2647
|
|
20240626,130100,13911686660,5180,5140,5180,5120,2889
|
|
20240626,130000,13896817270,5140,5110,5150,5100,5203
|
|
20240626,125900,13870144210,5100,5090,5120,5080,8849
|
|
20240626,125800,13825066000,5120,5140,5140,5080,12952
|
|
20240626,125700,13758940160,5140,5130,5140,5120,1691
|
|
20240626,125600,13750263540,5130,5130,5160,5130,3840
|
|
20240626,125500,13730543210,5130,5130,5140,5120,7360
|
|
20240626,125400,13692773950,5130,5120,5160,5120,7078
|
|
20240626,125300,13656502430,5120,5190,5200,5110,24714
|
|
20240626,125200,13529124420,5190,5200,5210,5190,3225
|
|
20240626,125100,13512379320,5200,5210,5220,5200,2722
|
|
20240626,125000,13498216300,5200,5230,5240,5200,2591
|
|
20240626,124900,13484708540,5240,5220,5250,5200,4859
|
|
20240626,124800,13459308820,5220,5210,5230,5190,4401
|
|
20240626,124700,13436418160,5210,5210,5210,5200,4441
|
|
20240626,124600,13413310850,5200,5210,5210,5180,25687
|
|
20240626,124500,13279805810,5210,5230,5250,5210,14386
|
|
20240626,124400,13204646930,5230,5260,5270,5220,11956
|
|
20240626,124300,13141990590,5260,5270,5280,5250,4188
|
|
20240626,124200,13119954020,5270,5270,5270,5250,5178
|
|
20240626,124100,13092709800,5260,5280,5290,5260,1603
|
|
20240626,124000,13084259750,5280,5280,5290,5250,9190
|
|
20240626,123900,13035938420,5290,5270,5300,5260,4212
|
|
20240626,123800,13013693690,5260,5290,5290,5260,8667
|
|
20240626,123700,12968013790,5290,5290,5300,5290,2074
|
|
20240626,123600,12957041310,5290,5280,5300,5280,4752
|
|
20240626,123500,12931903570,5280,5280,5280,5270,3788
|
|
20240626,123400,12911927390,5270,5300,5300,5270,3369
|
|
20240626,123300,12894098360,5300,5320,5320,5300,2869
|
|
20240626,123200,12878845650,5320,5280,5320,5280,2549
|
|
20240626,123100,12865362790,5280,5300,5300,5270,6689
|
|
20240626,123000,12830016610,5290,5310,5340,5290,11154
|
|
20240626,122900,12770843700,5320,5310,5340,5310,1434
|
|
20240626,122800,12763220330,5330,5360,5360,5310,15410
|
|
20240626,122700,12680977380,5360,5370,5380,5340,12311
|
|
20240626,122600,12614908560,5370,5330,5370,5310,9843
|
|
20240626,122500,12562262390,5330,5320,5330,5320,3018
|
|
20240626,122400,12546198470,5320,5300,5330,5290,9560
|
|
20240626,122300,12495384460,5300,5290,5310,5280,3023
|
|
20240626,122200,12479375830,5290,5280,5290,5280,1871
|
|
20240626,122100,12469493390,5280,5280,5300,5260,5308
|
|
20240626,122000,12441482450,5280,5290,5300,5260,24484
|
|
20240626,121900,12312350610,5290,5310,5320,5290,5378
|
|
20240626,121800,12283845080,5310,5320,5340,5290,27653
|
|
20240626,121700,12137159870,5340,5330,5350,5320,5840
|
|
20240626,121600,12106028240,5350,5340,5360,5320,6296
|
|
20240626,121500,12072387910,5320,5330,5370,5320,16250
|
|
20240626,121400,11985569360,5340,5320,5360,5310,12021
|
|
20240626,121300,11921378120,5320,5310,5330,5290,7481
|
|
20240626,121200,11881612690,5290,5290,5320,5270,17012
|
|
20240626,121100,11791716580,5290,5310,5320,5280,18354
|
|
20240626,121000,11694479050,5310,5320,5340,5300,7606
|
|
20240626,120900,11654020350,5310,5390,5400,5300,29985
|
|
20240626,120800,11494118020,5400,5440,5450,5390,24841
|
|
20240626,120700,11359504640,5430,5320,5470,5310,60220
|
|
20240626,120600,11032983760,5330,5330,5360,5310,9882
|
|
20240626,120500,10980392040,5350,5340,5390,5330,21309
|
|
20240626,120400,10866152550,5340,5350,5380,5300,10803
|
|
20240626,120300,10808488190,5350,5340,5380,5310,14390
|
|
20240626,120200,10731629130,5350,5310,5360,5310,8720
|
|
20240626,120100,10685092060,5320,5320,5330,5300,16764
|
|
20240626,120000,10596110580,5310,5350,5400,5310,24155
|
|
20240626,115900,10466975110,5330,5350,5370,5310,25084
|
|
20240626,115800,10333253760,5350,5390,5440,5330,23875
|
|
20240626,115700,10205234750,5390,5420,5460,5370,23358
|
|
20240626,115600,10078837740,5420,5500,5510,5420,34747
|
|
20240626,115500,9889191760,5500,5450,5540,5440,71609
|
|
20240626,115400,9496661860,5450,5360,5460,5350,13196
|
|
20240626,115300,9425317270,5360,5410,5470,5360,28102
|
|
20240626,115200,9272875300,5410,5500,5510,5380,64529
|
|
20240626,115100,8921320400,5490,5440,5540,5430,118788
|
|
20240626,115000,8269618370,5450,5370,5450,5350,33907
|
|
20240626,114900,8085657690,5360,5350,5390,5330,17028
|
|
20240626,114800,7994367100,5330,5320,5350,5310,7774
|
|
20240626,114700,7952922850,5320,5370,5450,5310,27592
|
|
20240626,114600,7804292090,5400,5440,5450,5320,42664
|
|
20240626,114500,7574312740,5410,5290,5450,5250,53579
|
|
20240626,114400,7287938280,5280,5240,5310,5230,18486
|
|
20240626,114300,7190296250,5250,5250,5280,5230,27632
|
|
20240626,114200,7045070920,5250,5230,5260,5190,37213
|
|
20240626,114100,6850602610,5230,5330,5350,5220,56242
|
|
20240626,114000,6553778170,5330,5440,5440,5310,38783
|
|
20240626,113900,6345469240,5420,5450,5470,5370,42763
|
|
20240626,113800,6113993060,5470,5460,5480,5440,24761
|
|
20240626,113700,5978793330,5450,5520,5550,5450,30255
|
|
20240626,113600,5812921020,5520,5400,5610,5400,130856
|
|
20240626,113500,5090162390,5410,5430,5470,5380,46023
|
|
20240626,113400,4840939700,5430,5480,5520,5400,55987
|
|
20240626,113300,4536277990,5480,5520,5600,5450,89641
|
|
20240626,113200,4041276740,5530,5580,5670,5500,120409
|
|
20240626,113100,3366882930,5590,5530,5600,5430,97672
|
|
20240626,113000,2828381990,5540,5350,5560,5340,165610
|
|
20240626,112900,1919486720,5330,5230,5350,5190,129650
|
|
20240626,112800,1234919540,5250,5190,5250,5190,33950
|
|
20240626,112700,1058562050,5190,5190,5190,5190,0
|
|
20240626,112600,1058562050,5190,5140,5190,5030,48001
|
|
20240626,112500,813123710,5140,4770,5190,4770,96608
|
|
20240626,112400,328881360,4770,4760,4775,4760,13
|
|
20240626,112300,328819455,4775,4740,4785,4740,4201
|
|
20240626,112200,308830200,4735,4720,4735,4720,1149
|
|
20240626,112100,303397845,4725,4725,4725,4725,1
|
|
20240626,112000,303393120,4735,4735,4735,4735,1
|
|
20240626,111900,303388385,4720,4720,4720,4720,300
|
|
20240626,111800,301972385,4730,4730,4730,4730,10
|
|
20240626,111700,301925085,4730,4735,4735,4730,21
|
|
20240626,111600,301825750,4715,4715,4715,4715,500
|
|
20240626,111500,299468250,4720,4740,4740,4720,267
|
|
20240626,111400,298207870,4740,4740,4740,4740,12
|
|
20240626,111300,298150990,4740,4740,4740,4740,0
|
|
20240626,111200,298150990,4740,4730,4740,4730,26
|
|
20240626,111100,298028000,4745,4745,4745,4745,0
|
|
20240626,111000,298028000,4745,4735,4745,4735,505
|
|
20240626,110900,295633745,4745,4745,4745,4745,0
|
|
20240626,110800,295633745,4745,4745,4745,4745,1
|
|
20240626,110700,295629000,4735,4735,4735,4735,100
|
|
20240626,110600,295155500,4735,4735,4735,4735,0
|
|
20240626,110500,295155500,4735,4735,4735,4735,422
|
|
20240626,110400,293157330,4735,4735,4735,4735,17
|
|
20240626,110300,293076835,4735,4735,4735,4735,0
|
|
20240626,110200,293076835,4735,4735,4735,4735,22
|
|
20240626,110100,292972665,4715,4715,4715,4715,471
|
|
20240626,110000,290751900,4720,4720,4720,4720,9
|
|
20240626,105900,290709420,4720,4720,4720,4720,215
|
|
20240626,105800,289694620,4720,4725,4725,4720,39
|
|
20240626,105700,289510520,4725,4725,4725,4725,2
|
|
20240626,105600,289501070,4730,4735,4735,4730,4
|
|
20240626,105500,289482140,4755,4755,4755,4755,0
|
|
20240626,105400,289482140,4755,4755,4755,4755,0
|
|
20240626,105300,289482140,4755,4755,4755,4755,32
|
|
20240626,105200,289329980,4755,4735,4755,4735,17
|
|
20240626,105100,289249445,4735,4730,4735,4730,658
|
|
20240626,105000,286137100,4730,4730,4730,4730,500
|
|
20240626,104900,283772100,4730,4730,4730,4730,2
|
|
20240626,104800,283762640,4715,4715,4715,4715,0
|
|
20240626,104700,283762640,4715,4720,4720,4715,89
|
|
20240626,104600,283342755,4720,4720,4720,4720,2
|
|
20240626,104500,283333315,4715,4715,4715,4715,330
|
|
20240626,104400,281777365,4715,4720,4720,4715,152
|
|
20240626,104300,281060045,4720,4720,4720,4720,750
|
|
20240626,104200,277520045,4720,4720,4720,4720,137
|
|
20240626,104100,276873405,4710,4720,4720,4710,1699
|
|
20240626,104000,268869975,4725,4720,4725,4715,15
|
|
20240626,103900,268799165,4715,4715,4720,4715,285
|
|
20240626,103800,267455385,4730,4720,4730,4720,53
|
|
20240626,103700,267205155,4720,4720,4720,4720,102
|
|
20240626,103600,266723715,4720,4730,4730,4715,24
|
|
20240626,103500,266610390,4725,4725,4725,4725,42
|
|
20240626,103400,266411940,4720,4720,4720,4720,1114
|
|
20240626,103300,261153860,4725,4725,4725,4720,84
|
|
20240626,103200,260756965,4720,4720,4720,4720,0
|
|
20240626,103100,260756965,4720,4720,4720,4720,28
|
|
20240626,103000,260624805,4725,4725,4725,4725,146
|
|
20240626,102900,259934955,4720,4725,4725,4720,456
|
|
20240626,102800,257782630,4725,4725,4725,4720,106
|
|
20240626,102700,257281920,4725,4730,4730,4725,81
|
|
20240626,102600,256899050,4730,4725,4730,4725,264
|
|
20240626,102500,255651640,4725,4725,4730,4725,283
|
|
20240626,102400,254314365,4730,4730,4730,4730,4
|
|
20240626,102300,254295445,4730,4730,4735,4725,604
|
|
20240626,102200,251439090,4735,4735,4735,4735,827
|
|
20240626,102100,247523245,4735,4735,4735,4735,0
|
|
20240626,102000,247523245,4735,4735,4735,4735,20
|
|
20240626,101900,247428545,4735,4735,4735,4735,4
|
|
20240626,101800,247409605,4735,4730,4735,4725,1363
|
|
20240626,101700,240969380,4730,4735,4735,4730,147
|
|
20240626,101600,240274050,4735,4740,4750,4735,171
|
|
20240626,101500,239464055,4740,4755,4755,4740,22
|
|
20240626,101400,239359470,4745,4750,4750,4745,620
|
|
20240626,101300,236417270,4745,4755,4755,4745,603
|
|
20240626,101200,233556005,4755,4750,4755,4750,9
|
|
20240626,101100,233513250,4745,4745,4745,4745,10
|
|
20240626,101000,233465800,4745,4745,4745,4740,182
|
|
20240626,100900,232603010,4750,4760,4760,4750,77
|
|
20240626,100800,232237250,4760,4760,4780,4755,1276
|
|
20240626,100700,226168475,4785,4780,4785,4780,50
|
|
20240626,100600,225929280,4760,4760,4760,4760,100
|
|
20240626,100500,225453280,4760,4760,4760,4760,30
|
|
20240626,100400,225310480,4760,4765,4765,4760,606
|
|
20240626,100300,222425835,4790,4790,4790,4790,1
|
|
20240626,100200,222421045,4765,4765,4765,4765,120
|
|
20240626,100100,221849245,4790,4790,4790,4790,1
|
|
20240626,100000,221844455,4790,4790,4790,4760,1214
|
|
20240626,095900,216049375,4790,4795,4795,4790,58
|
|
20240626,095800,215771545,4785,4785,4785,4785,32
|
|
20240626,095700,215618425,4800,4795,4800,4790,66
|
|
20240626,095600,215302075,4800,4800,4800,4780,876
|
|
20240626,095500,211102275,4800,4800,4800,4800,22
|
|
20240626,095400,210996675,4800,4800,4800,4800,12
|
|
20240626,095300,210939075,4800,4800,4800,4800,1
|
|
20240626,095200,210934275,4800,4795,4800,4795,677
|
|
20240626,095100,207685245,4800,4795,4800,4795,112
|
|
20240626,095000,207148195,4795,4785,4795,4785,194
|
|
20240626,094900,206219695,4785,4785,4785,4785,915
|
|
20240626,094800,201841420,4790,4790,4790,4790,2
|
|
20240626,094700,201831840,4765,4790,4790,4765,1100
|
|
20240626,094600,196582000,4780,4780,4780,4780,1202
|
|
20240626,094500,190836440,4780,4780,4790,4780,221
|
|
20240626,094400,189780050,4790,4785,4790,4780,315
|
|
20240626,094300,188273065,4780,4780,4785,4780,89
|
|
20240626,094200,187847630,4780,4785,4785,4780,56
|
|
20240626,094100,187579770,4790,4790,4790,4790,1
|
|
20240626,094000,187574980,4790,4795,4795,4790,65
|
|
20240626,093900,187263515,4795,4795,4795,4795,106
|
|
20240626,093800,186755245,4795,4800,4800,4795,428
|
|
20240626,093700,184702970,4795,4800,4800,4795,1536
|
|
20240626,093600,177337395,4800,4795,4805,4795,366
|
|
20240626,093500,175582090,4795,4795,4795,4795,690
|
|
20240626,093400,172273540,4795,4795,4795,4795,290
|
|
20240626,093300,170882990,4800,4800,4805,4800,247
|
|
20240626,093200,169697375,4805,4800,4805,4800,203
|
|
20240626,093100,168722960,4805,4795,4805,4795,317
|
|
20240626,093000,167201315,4800,4800,4800,4800,109
|
|
20240626,092900,166678115,4795,4795,4795,4780,551
|
|
20240626,092800,164036520,4795,4795,4795,4795,46
|
|
20240626,092700,163815950,4800,4795,4800,4795,472
|
|
20240626,092600,161551370,4795,4795,4795,4795,122
|
|
20240626,092500,160966380,4785,4795,4795,4785,53
|
|
20240626,092400,160712275,4795,4780,4795,4775,310
|
|
20240626,092300,159231790,4800,4800,4800,4800,14
|
|
20240626,092200,159164590,4780,4780,4780,4775,265
|
|
20240626,092100,157899205,4800,4800,4800,4800,3948
|
|
20240626,092000,138948805,4800,4780,4800,4775,2063
|
|
20240626,091900,129059420,4790,4800,4800,4790,921
|
|
20240626,091800,124643780,4790,4790,4795,4790,810
|
|
20240626,091700,120760835,4790,4790,4790,4790,1
|
|
20240626,091600,120756045,4795,4790,4795,4790,175
|
|
20240626,091500,119917775,4790,4785,4790,4785,1604
|
|
20240626,091400,112239290,4785,4790,4790,4785,96
|
|
20240626,091300,111779480,4790,4785,4790,4760,1165
|
|
20240626,091200,106205485,4785,4765,4785,4760,679
|
|
20240626,091100,102970545,4760,4760,4780,4740,555
|
|
20240626,091000,100321845,4760,4760,4760,4760,312
|
|
20240626,090900,98836725,4740,4740,4740,4740,53
|
|
20240626,090800,98585505,4735,4735,4735,4735,0
|
|
20240626,090700,98585505,4735,4740,4760,4735,496
|
|
20240626,090600,96236825,4735,4785,4785,4735,3389
|
|
20240626,090500,80128325,4785,4765,4850,4765,2062
|
|
20240626,090400,70260680,4850,4725,4850,4725,2730
|
|
20240626,090300,57249105,4725,4730,4730,4725,6205
|
|
20240626,090200,27924575,4730,4725,4745,4720,3954
|
|
20240626,090100,9235015,4745,4745,4755,4745,1124
|
|
20240626,090000,3895800,4745,4725,4745,4725,824
|