756 lines
37 KiB
CSV
756 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,213300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,213200,6008866590,4575,4575,4575,4575,0
|
|
20240816,213100,6008866590,4575,4575,4575,4575,0
|
|
20240816,213000,6008866590,4575,4575,4575,4575,0
|
|
20240816,212900,6008866590,4575,4575,4575,4575,0
|
|
20240816,212800,6008866590,4575,4575,4575,4575,0
|
|
20240816,212700,6008866590,4575,4575,4575,4575,0
|
|
20240816,212600,6008866590,4575,4575,4575,4575,0
|
|
20240816,212500,6008866590,4575,4575,4575,4575,0
|
|
20240816,212400,6008866590,4575,4575,4575,4575,0
|
|
20240816,212300,6008866590,4575,4575,4575,4575,0
|
|
20240816,212200,6008866590,4575,4575,4575,4575,0
|
|
20240816,212100,6008866590,4575,4575,4575,4575,0
|
|
20240816,212000,6008866590,4575,4575,4575,4575,0
|
|
20240816,211900,6008866590,4575,4575,4575,4575,0
|
|
20240816,211800,6008866590,4575,4575,4575,4575,0
|
|
20240816,211700,6008866590,4575,4575,4575,4575,0
|
|
20240816,211600,6008866590,4575,4575,4575,4575,0
|
|
20240816,211500,6008866590,4575,4575,4575,4575,0
|
|
20240816,211400,6008866590,4575,4575,4575,4575,0
|
|
20240816,211300,6008866590,4575,4575,4575,4575,0
|
|
20240816,211200,6008866590,4575,4575,4575,4575,0
|
|
20240816,211100,6008866590,4575,4575,4575,4575,0
|
|
20240816,211000,6008866590,4575,4575,4575,4575,0
|
|
20240816,210900,6008866590,4575,4575,4575,4575,0
|
|
20240816,210800,6008866590,4575,4575,4575,4575,0
|
|
20240816,210700,6008866590,4575,4575,4575,4575,0
|
|
20240816,210600,6008866590,4575,4575,4575,4575,0
|
|
20240816,210500,6008866590,4575,4575,4575,4575,0
|
|
20240816,210400,6008866590,4575,4575,4575,4575,0
|
|
20240816,210300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,210200,6008866590,4575,4575,4575,4575,0
|
|
20240816,210100,6008866590,4575,4575,4575,4575,0
|
|
20240816,210000,6008866590,4575,4575,4575,4575,0
|
|
20240816,205900,6008866590,4575,4575,4575,4575,0
|
|
20240816,205800,6008866590,4575,4575,4575,4575,0
|
|
20240816,205700,6008866590,4575,4575,4575,4575,0
|
|
20240816,205600,6008866590,4575,4575,4575,4575,0
|
|
20240816,205500,6008866590,4575,4575,4575,4575,0
|
|
20240816,205400,6008866590,4575,4575,4575,4575,0
|
|
20240816,205300,6008866590,4575,4575,4575,4575,0
|
|
20240816,205200,6008866590,4575,4575,4575,4575,0
|
|
20240816,205100,6008866590,4575,4575,4575,4575,0
|
|
20240816,205000,6008866590,4575,4575,4575,4575,0
|
|
20240816,204900,6008866590,4575,4575,4575,4575,0
|
|
20240816,204800,6008866590,4575,4575,4575,4575,0
|
|
20240816,204700,6008866590,4575,4575,4575,4575,0
|
|
20240816,204600,6008866590,4575,4575,4575,4575,0
|
|
20240816,204500,6008866590,4575,4575,4575,4575,0
|
|
20240816,204400,6008866590,4575,4575,4575,4575,0
|
|
20240816,204300,6008866590,4575,4575,4575,4575,0
|
|
20240816,204200,6008866590,4575,4575,4575,4575,0
|
|
20240816,204100,6008866590,4575,4575,4575,4575,0
|
|
20240816,204000,6008866590,4575,4575,4575,4575,0
|
|
20240816,203900,6008866590,4575,4575,4575,4575,0
|
|
20240816,203800,6008866590,4575,4575,4575,4575,0
|
|
20240816,203700,6008866590,4575,4575,4575,4575,0
|
|
20240816,203600,6008866590,4575,4575,4575,4575,0
|
|
20240816,203500,6008866590,4575,4575,4575,4575,0
|
|
20240816,203400,6008866590,4575,4575,4575,4575,0
|
|
20240816,203300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,203200,6008866590,4575,4575,4575,4575,0
|
|
20240816,203100,6008866590,4575,4575,4575,4575,0
|
|
20240816,203000,6008866590,4575,4575,4575,4575,0
|
|
20240816,202900,6008866590,4575,4575,4575,4575,0
|
|
20240816,202800,6008866590,4575,4575,4575,4575,0
|
|
20240816,202700,6008866590,4575,4575,4575,4575,0
|
|
20240816,202600,6008866590,4575,4575,4575,4575,0
|
|
20240816,202500,6008866590,4575,4575,4575,4575,0
|
|
20240816,202400,6008866590,4575,4575,4575,4575,0
|
|
20240816,202300,6008866590,4575,4575,4575,4575,0
|
|
20240816,202200,6008866590,4575,4575,4575,4575,0
|
|
20240816,202100,6008866590,4575,4575,4575,4575,0
|
|
20240816,202000,6008866590,4575,4575,4575,4575,0
|
|
20240816,201900,6008866590,4575,4575,4575,4575,0
|
|
20240816,201800,6008866590,4575,4575,4575,4575,0
|
|
20240816,201700,6008866590,4575,4575,4575,4575,0
|
|
20240816,201600,6008866590,4575,4575,4575,4575,0
|
|
20240816,201500,6008866590,4575,4575,4575,4575,0
|
|
20240816,201400,6008866590,4575,4575,4575,4575,0
|
|
20240816,201300,6008866590,4575,4575,4575,4575,0
|
|
20240816,201200,6008866590,4575,4575,4575,4575,0
|
|
20240816,201100,6008866590,4575,4575,4575,4575,0
|
|
20240816,201000,6008866590,4575,4575,4575,4575,0
|
|
20240816,200900,6008866590,4575,4575,4575,4575,0
|
|
20240816,200800,6008866590,4575,4575,4575,4575,0
|
|
20240816,200700,6008866590,4575,4575,4575,4575,0
|
|
20240816,200600,6008866590,4575,4575,4575,4575,0
|
|
20240816,200500,6008866590,4575,4575,4575,4575,0
|
|
20240816,200400,6008866590,4575,4575,4575,4575,0
|
|
20240816,200300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,200200,6008866590,4575,4575,4575,4575,0
|
|
20240816,200100,6008866590,4575,4575,4575,4575,0
|
|
20240816,200000,6008866590,4575,4575,4575,4575,0
|
|
20240816,195900,6008866590,4575,4575,4575,4575,0
|
|
20240816,195800,6008866590,4575,4575,4575,4575,0
|
|
20240816,195700,6008866590,4575,4575,4575,4575,0
|
|
20240816,195600,6008866590,4575,4575,4575,4575,0
|
|
20240816,195500,6008866590,4575,4575,4575,4575,0
|
|
20240816,195400,6008866590,4575,4575,4575,4575,0
|
|
20240816,195300,6008866590,4575,4575,4575,4575,0
|
|
20240816,195200,6008866590,4575,4575,4575,4575,0
|
|
20240816,195100,6008866590,4575,4575,4575,4575,0
|
|
20240816,195000,6008866590,4575,4575,4575,4575,0
|
|
20240816,194900,6008866590,4575,4575,4575,4575,0
|
|
20240816,194800,6008866590,4575,4575,4575,4575,0
|
|
20240816,194700,6008866590,4575,4575,4575,4575,0
|
|
20240816,194600,6008866590,4575,4575,4575,4575,0
|
|
20240816,194500,6008866590,4575,4575,4575,4575,0
|
|
20240816,194400,6008866590,4575,4575,4575,4575,0
|
|
20240816,194300,6008866590,4575,4575,4575,4575,0
|
|
20240816,194200,6008866590,4575,4575,4575,4575,0
|
|
20240816,194100,6008866590,4575,4575,4575,4575,0
|
|
20240816,194000,6008866590,4575,4575,4575,4575,0
|
|
20240816,193900,6008866590,4575,4575,4575,4575,0
|
|
20240816,193800,6008866590,4575,4575,4575,4575,0
|
|
20240816,193700,6008866590,4575,4575,4575,4575,0
|
|
20240816,193600,6008866590,4575,4575,4575,4575,0
|
|
20240816,193500,6008866590,4575,4575,4575,4575,0
|
|
20240816,193400,6008866590,4575,4575,4575,4575,0
|
|
20240816,193300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,193200,6008866590,4575,4575,4575,4575,0
|
|
20240816,193100,6008866590,4575,4575,4575,4575,0
|
|
20240816,193000,6008866590,4575,4575,4575,4575,0
|
|
20240816,192900,6008866590,4575,4575,4575,4575,0
|
|
20240816,192800,6008866590,4575,4575,4575,4575,0
|
|
20240816,192700,6008866590,4575,4575,4575,4575,0
|
|
20240816,192600,6008866590,4575,4575,4575,4575,0
|
|
20240816,192500,6008866590,4575,4575,4575,4575,0
|
|
20240816,192400,6008866590,4575,4575,4575,4575,0
|
|
20240816,192300,6008866590,4575,4575,4575,4575,0
|
|
20240816,192200,6008866590,4575,4575,4575,4575,0
|
|
20240816,192100,6008866590,4575,4575,4575,4575,0
|
|
20240816,192000,6008866590,4575,4575,4575,4575,0
|
|
20240816,191900,6008866590,4575,4575,4575,4575,0
|
|
20240816,191800,6008866590,4575,4575,4575,4575,0
|
|
20240816,191700,6008866590,4575,4575,4575,4575,0
|
|
20240816,191600,6008866590,4575,4575,4575,4575,0
|
|
20240816,191500,6008866590,4575,4575,4575,4575,0
|
|
20240816,191400,6008866590,4575,4575,4575,4575,0
|
|
20240816,191300,6008866590,4575,4575,4575,4575,0
|
|
20240816,191200,6008866590,4575,4575,4575,4575,0
|
|
20240816,191100,6008866590,4575,4575,4575,4575,0
|
|
20240816,191000,6008866590,4575,4575,4575,4575,0
|
|
20240816,190900,6008866590,4575,4575,4575,4575,0
|
|
20240816,190800,6008866590,4575,4575,4575,4575,0
|
|
20240816,190700,6008866590,4575,4575,4575,4575,0
|
|
20240816,190600,6008866590,4575,4575,4575,4575,0
|
|
20240816,190500,6008866590,4575,4575,4575,4575,0
|
|
20240816,190400,6008866590,4575,4575,4575,4575,0
|
|
20240816,190300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,190200,6008866590,4575,4575,4575,4575,0
|
|
20240816,190100,6008866590,4575,4575,4575,4575,0
|
|
20240816,190000,6008866590,4575,4575,4575,4575,0
|
|
20240816,185900,6008866590,4575,4575,4575,4575,0
|
|
20240816,185800,6008866590,4575,4575,4575,4575,0
|
|
20240816,185700,6008866590,4575,4575,4575,4575,0
|
|
20240816,185600,6008866590,4575,4575,4575,4575,0
|
|
20240816,185500,6008866590,4575,4575,4575,4575,0
|
|
20240816,185400,6008866590,4575,4575,4575,4575,0
|
|
20240816,185300,6008866590,4575,4575,4575,4575,0
|
|
20240816,185200,6008866590,4575,4575,4575,4575,0
|
|
20240816,185100,6008866590,4575,4575,4575,4575,0
|
|
20240816,185000,6008866590,4575,4575,4575,4575,0
|
|
20240816,184900,6008866590,4575,4575,4575,4575,0
|
|
20240816,184800,6008866590,4575,4575,4575,4575,0
|
|
20240816,184700,6008866590,4575,4575,4575,4575,0
|
|
20240816,184600,6008866590,4575,4575,4575,4575,0
|
|
20240816,184500,6008866590,4575,4575,4575,4575,0
|
|
20240816,184400,6008866590,4575,4575,4575,4575,0
|
|
20240816,184300,6008866590,4575,4575,4575,4575,0
|
|
20240816,184200,6008866590,4575,4575,4575,4575,0
|
|
20240816,184100,6008866590,4575,4575,4575,4575,0
|
|
20240816,184000,6008866590,4575,4575,4575,4575,0
|
|
20240816,183900,6008866590,4575,4575,4575,4575,0
|
|
20240816,183800,6008866590,4575,4575,4575,4575,0
|
|
20240816,183700,6008866590,4575,4575,4575,4575,0
|
|
20240816,183600,6008866590,4575,4575,4575,4575,0
|
|
20240816,183500,6008866590,4575,4575,4575,4575,0
|
|
20240816,183400,6008866590,4575,4575,4575,4575,0
|
|
20240816,183300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,183200,6008866590,4575,4575,4575,4575,0
|
|
20240816,183100,6008866590,4575,4575,4575,4575,0
|
|
20240816,183000,6008866590,4575,4575,4575,4575,0
|
|
20240816,182900,6008866590,4575,4575,4575,4575,0
|
|
20240816,182800,6008866590,4575,4575,4575,4575,0
|
|
20240816,182700,6008866590,4575,4575,4575,4575,0
|
|
20240816,182600,6008866590,4575,4575,4575,4575,0
|
|
20240816,182500,6008866590,4575,4575,4575,4575,0
|
|
20240816,182400,6008866590,4575,4575,4575,4575,0
|
|
20240816,182300,6008866590,4575,4575,4575,4575,0
|
|
20240816,182200,6008866590,4575,4575,4575,4575,0
|
|
20240816,182100,6008866590,4575,4575,4575,4575,0
|
|
20240816,182000,6008866590,4575,4575,4575,4575,0
|
|
20240816,181900,6008866590,4575,4575,4575,4575,0
|
|
20240816,181800,6008866590,4575,4575,4575,4575,0
|
|
20240816,181700,6008866590,4575,4575,4575,4575,0
|
|
20240816,181600,6008866590,4575,4575,4575,4575,0
|
|
20240816,181500,6008866590,4575,4575,4575,4575,0
|
|
20240816,181400,6008866590,4575,4575,4575,4575,0
|
|
20240816,181300,6008866590,4575,4575,4575,4575,0
|
|
20240816,181200,6008866590,4575,4575,4575,4575,0
|
|
20240816,181100,6008866590,4575,4575,4575,4575,0
|
|
20240816,181000,6008866590,4575,4575,4575,4575,0
|
|
20240816,180900,6008866590,4575,4575,4575,4575,0
|
|
20240816,180800,6008866590,4575,4575,4575,4575,0
|
|
20240816,180700,6008866590,4575,4575,4575,4575,0
|
|
20240816,180600,6008866590,4575,4575,4575,4575,0
|
|
20240816,180500,6008866590,4575,4575,4575,4575,0
|
|
20240816,180400,6008866590,4575,4575,4575,4575,0
|
|
20240816,180300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,180200,6008866590,4575,4575,4575,4575,0
|
|
20240816,180100,6008866590,4575,4575,4575,4575,0
|
|
20240816,180000,6008866590,4575,4575,4575,4575,0
|
|
20240816,175900,6008866590,4575,4575,4575,4575,0
|
|
20240816,175800,6008866590,4575,4575,4575,4575,0
|
|
20240816,175700,6008866590,4575,4575,4575,4575,0
|
|
20240816,175600,6008866590,4575,4575,4575,4575,0
|
|
20240816,175500,6008866590,4575,4575,4575,4575,0
|
|
20240816,175400,6008866590,4575,4575,4575,4575,0
|
|
20240816,175300,6008866590,4575,4575,4575,4575,0
|
|
20240816,175200,6008866590,4575,4575,4575,4575,0
|
|
20240816,175100,6008866590,4575,4575,4575,4575,0
|
|
20240816,175000,6008866590,4575,4575,4575,4575,0
|
|
20240816,174900,6008866590,4575,4575,4575,4575,0
|
|
20240816,174800,6008866590,4575,4575,4575,4575,0
|
|
20240816,174700,6008866590,4575,4575,4575,4575,0
|
|
20240816,174600,6008866590,4575,4575,4575,4575,0
|
|
20240816,174500,6008866590,4575,4575,4575,4575,0
|
|
20240816,174400,6008866590,4575,4575,4575,4575,0
|
|
20240816,174300,6008866590,4575,4575,4575,4575,0
|
|
20240816,174200,6008866590,4575,4575,4575,4575,0
|
|
20240816,174100,6008866590,4575,4575,4575,4575,0
|
|
20240816,174000,6008866590,4575,4575,4575,4575,0
|
|
20240816,173900,6008866590,4575,4575,4575,4575,0
|
|
20240816,173800,6008866590,4575,4575,4575,4575,0
|
|
20240816,173700,6008866590,4575,4575,4575,4575,0
|
|
20240816,173600,6008866590,4575,4575,4575,4575,0
|
|
20240816,173500,6008866590,4575,4575,4575,4575,0
|
|
20240816,173400,6008866590,4575,4575,4575,4575,0
|
|
20240816,173300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,173200,6008866590,4575,4575,4575,4575,0
|
|
20240816,173100,6008866590,4575,4575,4575,4575,0
|
|
20240816,173000,6008866590,4575,4575,4575,4575,0
|
|
20240816,172900,6008866590,4575,4575,4575,4575,0
|
|
20240816,172800,6008866590,4575,4575,4575,4575,0
|
|
20240816,172700,6008866590,4575,4575,4575,4575,0
|
|
20240816,172600,6008866590,4575,4575,4575,4575,0
|
|
20240816,172500,6008866590,4575,4575,4575,4575,0
|
|
20240816,172400,6008866590,4575,4575,4575,4575,0
|
|
20240816,172300,6008866590,4575,4575,4575,4575,0
|
|
20240816,172200,6008866590,4575,4575,4575,4575,0
|
|
20240816,172100,6008866590,4575,4575,4575,4575,0
|
|
20240816,172000,6008866590,4575,4575,4575,4575,0
|
|
20240816,171900,6008866590,4575,4575,4575,4575,0
|
|
20240816,171800,6008866590,4575,4575,4575,4575,0
|
|
20240816,171700,6008866590,4575,4575,4575,4575,0
|
|
20240816,171600,6008866590,4575,4575,4575,4575,0
|
|
20240816,171500,6008866590,4575,4575,4575,4575,0
|
|
20240816,171400,6008866590,4575,4575,4575,4575,0
|
|
20240816,171300,6008866590,4575,4575,4575,4575,0
|
|
20240816,171200,6008866590,4575,4575,4575,4575,0
|
|
20240816,171100,6008866590,4575,4575,4575,4575,0
|
|
20240816,171000,6008866590,4575,4575,4575,4575,0
|
|
20240816,170900,6008866590,4575,4575,4575,4575,0
|
|
20240816,170800,6008866590,4575,4575,4575,4575,0
|
|
20240816,170700,6008866590,4575,4575,4575,4575,0
|
|
20240816,170600,6008866590,4575,4575,4575,4575,0
|
|
20240816,170500,6008866590,4575,4575,4575,4575,0
|
|
20240816,170400,6008866590,4575,4575,4575,4575,0
|
|
20240816,170300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,170200,6008866590,4575,4575,4575,4575,0
|
|
20240816,170100,6008866590,4575,4575,4575,4575,0
|
|
20240816,170000,6008866590,4575,4575,4575,4575,0
|
|
20240816,165900,6008866590,4575,4575,4575,4575,0
|
|
20240816,165800,6008866590,4575,4575,4575,4575,0
|
|
20240816,165700,6008866590,4575,4575,4575,4575,0
|
|
20240816,165600,6008866590,4575,4575,4575,4575,0
|
|
20240816,165500,6008866590,4575,4575,4575,4575,0
|
|
20240816,165400,6008866590,4575,4575,4575,4575,0
|
|
20240816,165300,6008866590,4575,4575,4575,4575,0
|
|
20240816,165200,6008866590,4575,4575,4575,4575,0
|
|
20240816,165100,6008866590,4575,4575,4575,4575,0
|
|
20240816,165000,6008866590,4575,4575,4575,4575,0
|
|
20240816,164900,6008866590,4575,4575,4575,4575,0
|
|
20240816,164800,6008866590,4575,4575,4575,4575,0
|
|
20240816,164700,6008866590,4575,4575,4575,4575,0
|
|
20240816,164600,6008866590,4575,4575,4575,4575,0
|
|
20240816,164500,6008866590,4575,4575,4575,4575,0
|
|
20240816,164400,6008866590,4575,4575,4575,4575,0
|
|
20240816,164300,6008866590,4575,4575,4575,4575,0
|
|
20240816,164200,6008866590,4575,4575,4575,4575,0
|
|
20240816,164100,6008866590,4575,4575,4575,4575,0
|
|
20240816,164000,6008866590,4575,4575,4575,4575,0
|
|
20240816,163900,6008866590,4575,4575,4575,4575,0
|
|
20240816,163800,6008866590,4575,4575,4575,4575,0
|
|
20240816,163700,6008866590,4575,4575,4575,4575,0
|
|
20240816,163600,6008866590,4575,4575,4575,4575,0
|
|
20240816,163500,6008866590,4575,4575,4575,4575,0
|
|
20240816,163400,6008866590,4575,4575,4575,4575,0
|
|
20240816,163300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,163200,6008866590,4575,4575,4575,4575,0
|
|
20240816,163100,6008866590,4575,4575,4575,4575,0
|
|
20240816,163000,6008866590,4575,4575,4575,4575,0
|
|
20240816,162900,6008866590,4575,4575,4575,4575,0
|
|
20240816,162800,6008866590,4575,4575,4575,4575,0
|
|
20240816,162700,6008866590,4575,4575,4575,4575,0
|
|
20240816,162600,6008866590,4575,4575,4575,4575,0
|
|
20240816,162500,6008866590,4575,4575,4575,4575,0
|
|
20240816,162400,6008866590,4575,4575,4575,4575,0
|
|
20240816,162300,6008866590,4575,4575,4575,4575,0
|
|
20240816,162200,6008866590,4575,4575,4575,4575,0
|
|
20240816,162100,6008866590,4575,4575,4575,4575,0
|
|
20240816,162000,6008866590,4575,4575,4575,4575,0
|
|
20240816,161900,6008866590,4575,4575,4575,4575,0
|
|
20240816,161800,6008866590,4575,4575,4575,4575,0
|
|
20240816,161700,6008866590,4575,4575,4575,4575,0
|
|
20240816,161600,6008866590,4575,4575,4575,4575,0
|
|
20240816,161500,6008866590,4575,4575,4575,4575,0
|
|
20240816,161400,6008866590,4575,4575,4575,4575,0
|
|
20240816,161300,6008866590,4575,4575,4575,4575,0
|
|
20240816,161200,6008866590,4575,4575,4575,4575,0
|
|
20240816,161100,6008866590,4575,4575,4575,4575,0
|
|
20240816,161000,6008866590,4575,4575,4575,4575,0
|
|
20240816,160900,6008866590,4575,4575,4575,4575,0
|
|
20240816,160800,6008866590,4575,4575,4575,4575,0
|
|
20240816,160700,6008866590,4575,4575,4575,4575,0
|
|
20240816,160600,6008866590,4575,4575,4575,4575,0
|
|
20240816,160500,6008866590,4575,4575,4575,4575,0
|
|
20240816,160400,6008866590,4575,4575,4575,4575,0
|
|
20240816,160300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,160200,6008866590,4575,4575,4575,4575,0
|
|
20240816,160100,6008866590,4575,4575,4575,4575,0
|
|
20240816,160000,6008866590,4575,4575,4575,4575,0
|
|
20240816,155900,6008866590,4575,4575,4575,4575,0
|
|
20240816,155800,6008866590,4575,4575,4575,4575,0
|
|
20240816,155700,6008866590,4575,4575,4575,4575,0
|
|
20240816,155600,6008866590,4575,4575,4575,4575,0
|
|
20240816,155500,6008866590,4575,4575,4575,4575,0
|
|
20240816,155400,6008866590,4575,4575,4575,4575,0
|
|
20240816,155300,6008866590,4575,4575,4575,4575,0
|
|
20240816,155200,6008866590,4575,4575,4575,4575,0
|
|
20240816,155100,6008866590,4575,4575,4575,4575,0
|
|
20240816,155000,6008866590,4575,4575,4575,4575,0
|
|
20240816,154900,6008866590,4575,4575,4575,4575,0
|
|
20240816,154800,6008866590,4575,4575,4575,4575,0
|
|
20240816,154700,6008866590,4575,4575,4575,4575,0
|
|
20240816,154600,6008866590,4575,4575,4575,4575,0
|
|
20240816,154500,6008866590,4575,4575,4575,4575,0
|
|
20240816,154400,6008866590,4575,4575,4575,4575,0
|
|
20240816,154300,6008866590,4575,4575,4575,4575,0
|
|
20240816,154200,6008866590,4575,4575,4575,4575,0
|
|
20240816,154100,6008866590,4575,4575,4575,4575,0
|
|
20240816,154000,6008866590,4575,4575,4575,4575,0
|
|
20240816,153900,6008866590,4575,4575,4575,4575,0
|
|
20240816,153800,6008866590,4575,4575,4575,4575,0
|
|
20240816,153700,6008866590,4575,4575,4575,4575,0
|
|
20240816,153600,6008866590,4575,4575,4575,4575,0
|
|
20240816,153500,6008866590,4575,4575,4575,4575,0
|
|
20240816,153400,6008866590,4575,4575,4575,4575,0
|
|
20240816,153300,6008866590,4575,4575,4575,4575,48036
|
|
20240816,153200,6008866590,4575,4575,4575,4575,0
|
|
20240816,153100,6008866590,4575,4575,4575,4575,0
|
|
20240816,153000,6008866590,4575,4575,4575,4575,48036
|
|
20240816,152900,5789101890,4575,4575,4575,4575,0
|
|
20240816,152800,5789101890,4575,4575,4575,4575,0
|
|
20240816,152700,5789101890,4575,4575,4575,4575,0
|
|
20240816,152600,5789101890,4575,4575,4575,4575,0
|
|
20240816,152500,5789101890,4575,4575,4575,4575,0
|
|
20240816,152400,5789101890,4575,4575,4575,4575,0
|
|
20240816,152300,5789101890,4575,4575,4575,4575,0
|
|
20240816,152200,5789101890,4575,4575,4575,4575,0
|
|
20240816,152100,5789101890,4575,4575,4575,4575,0
|
|
20240816,152000,5789101890,4575,4575,4575,4575,0
|
|
20240816,151900,5789101890,4575,4570,4575,4560,9033
|
|
20240816,151800,5747832100,4570,4560,4570,4560,6216
|
|
20240816,151700,5719454520,4560,4555,4565,4550,3586
|
|
20240816,151600,5703108645,4555,4545,4555,4545,1983
|
|
20240816,151500,5694088755,4550,4560,4560,4540,13715
|
|
20240816,151400,5631758745,4565,4555,4565,4550,1627
|
|
20240816,151300,5624354085,4560,4560,4560,4550,5844
|
|
20240816,151200,5597736245,4560,4550,4560,4550,5742
|
|
20240816,151100,5571591750,4555,4550,4555,4545,1828
|
|
20240816,151000,5563273700,4550,4555,4555,4550,1627
|
|
20240816,150900,5555870840,4550,4555,4555,4550,6387
|
|
20240816,150800,5526788895,4555,4550,4555,4545,5636
|
|
20240816,150700,5501151190,4550,4555,4555,4550,938
|
|
20240816,150600,5496882840,4550,4550,4560,4550,5279
|
|
20240816,150500,5472839595,4550,4555,4560,4550,2692
|
|
20240816,150400,5460576670,4560,4550,4565,4550,12562
|
|
20240816,150300,5403307335,4550,4555,4555,4550,1305
|
|
20240816,150200,5397367065,4555,4540,4555,4540,8777
|
|
20240816,150100,5357472895,4550,4540,4550,4530,1776
|
|
20240816,150000,5349406820,4530,4535,4550,4530,3378
|
|
20240816,145900,5334101965,4535,4545,4550,4535,8572
|
|
20240816,145800,5295175085,4545,4550,4555,4545,1484
|
|
20240816,145700,5288429115,4545,4550,4555,4545,5864
|
|
20240816,145600,5261764635,4555,4555,4560,4555,2418
|
|
20240816,145500,5250749920,4560,4560,4565,4555,5467
|
|
20240816,145400,5225820175,4560,4555,4560,4550,1322
|
|
20240816,145300,5219798950,4560,4550,4560,4550,3309
|
|
20240816,145200,5204725320,4550,4545,4550,4545,411
|
|
20240816,145100,5202856300,4550,4545,4550,4545,281
|
|
20240816,145000,5201578150,4545,4545,4545,4540,751
|
|
20240816,144900,5198164860,4540,4535,4545,4535,556
|
|
20240816,144800,5195641140,4535,4535,4540,4525,1201
|
|
20240816,144700,5190193865,4525,4525,4525,4520,251
|
|
20240816,144600,5189058695,4520,4535,4535,4520,1530
|
|
20240816,144500,5182140525,4530,4540,4540,4520,4361
|
|
20240816,144400,5162418625,4525,4535,4540,4525,729
|
|
20240816,144300,5159116525,4525,4530,4530,4525,1362
|
|
20240816,144200,5152949380,4530,4535,4535,4530,937
|
|
20240816,144100,5148704645,4535,4535,4535,4530,1355
|
|
20240816,144000,5142560270,4540,4540,4540,4540,163
|
|
20240816,143900,5141820250,4535,4540,4540,4535,1041
|
|
20240816,143800,5137094185,4540,4545,4545,4540,1554
|
|
20240816,143700,5130037835,4545,4545,4545,4545,1988
|
|
20240816,143600,5121002375,4545,4550,4555,4545,851
|
|
20240816,143500,5117130910,4550,4560,4560,4550,2255
|
|
20240816,143400,5106868965,4555,4555,4560,4555,1037
|
|
20240816,143300,5102143165,4555,4560,4560,4555,1191
|
|
20240816,143200,5096716160,4560,4560,4560,4560,775
|
|
20240816,143100,5093182160,4565,4560,4565,4560,1494
|
|
20240816,143000,5086369460,4565,4570,4570,4560,1035
|
|
20240816,142900,5081644335,4570,4555,4570,4555,2106
|
|
20240816,142800,5072042735,4555,4555,4555,4555,134
|
|
20240816,142700,5071432365,4555,4550,4555,4550,117
|
|
20240816,142600,5070900005,4550,4555,4555,4545,4895
|
|
20240816,142500,5048627905,4555,4565,4575,4555,2546
|
|
20240816,142400,5037016360,4570,4585,4585,4565,3217
|
|
20240816,142300,5022314155,4580,4570,4580,4570,3552
|
|
20240816,142200,5006050840,4565,4555,4570,4555,4765
|
|
20240816,142100,4984298045,4555,4550,4555,4545,5575
|
|
20240816,142000,4958932300,4550,4550,4555,4545,160
|
|
20240816,141900,4958204310,4555,4550,4555,4550,12
|
|
20240816,141800,4958149705,4550,4545,4550,4545,414
|
|
20240816,141700,4956267580,4545,4555,4555,4545,1100
|
|
20240816,141600,4951260090,4560,4555,4560,4555,922
|
|
20240816,141500,4947057775,4555,4555,4555,4550,407
|
|
20240816,141400,4945204315,4555,4560,4560,4555,1450
|
|
20240816,141300,4938599055,4555,4560,4560,4555,809
|
|
20240816,141200,4934910790,4565,4555,4565,4555,2948
|
|
20240816,141100,4921475960,4555,4550,4560,4545,2227
|
|
20240816,141000,4911335335,4545,4550,4550,4545,131
|
|
20240816,140900,4910739460,4550,4555,4555,4545,1067
|
|
20240816,140800,4905879710,4555,4550,4555,4545,960
|
|
20240816,140700,4901515360,4550,4555,4560,4550,1349
|
|
20240816,140600,4895368890,4550,4540,4550,4540,676
|
|
20240816,140500,4892295705,4535,4535,4535,4535,210
|
|
20240816,140400,4891343355,4530,4515,4530,4515,1785
|
|
20240816,140300,4883261805,4515,4520,4520,4510,5032
|
|
20240816,140200,4860541795,4515,4520,4520,4515,1550
|
|
20240816,140100,4853539030,4520,4525,4530,4520,276
|
|
20240816,140000,4852291485,4535,4525,4535,4520,3305
|
|
20240816,135900,4837347715,4520,4520,4520,4520,224
|
|
20240816,135800,4836335235,4520,4520,4520,4515,685
|
|
20240816,135700,4833241260,4520,4520,4520,4520,140
|
|
20240816,135600,4832608460,4520,4530,4530,4520,64
|
|
20240816,135500,4832319090,4530,4520,4530,4520,274
|
|
20240816,135400,4831080590,4520,4520,4530,4520,114
|
|
20240816,135300,4830565280,4520,4520,4525,4520,477
|
|
20240816,135200,4828409185,4520,4525,4525,4515,1669
|
|
20240816,135100,4820869765,4535,4530,4535,4530,123
|
|
20240816,135000,4820311975,4535,4535,4535,4535,3
|
|
20240816,134900,4820298370,4535,4520,4535,4520,53
|
|
20240816,134800,4820058600,4520,4530,4535,4520,384
|
|
20240816,134700,4818319450,4530,4510,4530,4510,1017
|
|
20240816,134600,4813731430,4515,4520,4520,4515,4057
|
|
20240816,134500,4795401215,4525,4530,4535,4515,7298
|
|
20240816,134400,4762380355,4535,4540,4540,4530,3298
|
|
20240816,134300,4747434175,4540,4545,4545,4540,1218
|
|
20240816,134200,4741901880,4550,4555,4555,4545,3680
|
|
20240816,134100,4725159215,4545,4550,4560,4545,587
|
|
20240816,134000,4722485175,4560,4550,4560,4550,317
|
|
20240816,133900,4721042815,4560,4550,4560,4550,557
|
|
20240816,133800,4718508430,4560,4555,4560,4555,1632
|
|
20240816,133700,4711074300,4555,4545,4555,4540,711
|
|
20240816,133600,4707838580,4550,4550,4550,4550,390
|
|
20240816,133500,4706064080,4555,4550,4555,4550,68
|
|
20240816,133400,4705754670,4550,4545,4550,4540,494
|
|
20240816,133300,4703508505,4540,4540,4545,4540,917
|
|
20240816,133200,4699341175,4540,4545,4545,4540,1490
|
|
20240816,133100,4692574475,4550,4550,4550,4545,939
|
|
20240816,133000,4688305835,4550,4550,4550,4550,147
|
|
20240816,132900,4687636985,4545,4545,4555,4545,503
|
|
20240816,132800,4685349545,4545,4560,4560,4545,312
|
|
20240816,132700,4683928400,4560,4550,4560,4545,2277
|
|
20240816,132600,4673576205,4560,4560,4560,4550,522
|
|
20240816,132500,4671198095,4560,4545,4560,4545,294
|
|
20240816,132400,4669857735,4545,4560,4560,4540,5785
|
|
20240816,132300,4643554400,4560,4555,4560,4555,791
|
|
20240816,132200,4639951340,4555,4555,4560,4555,834
|
|
20240816,132100,4636152250,4555,4555,4555,4555,863
|
|
20240816,132000,4632221285,4560,4565,4565,4555,1529
|
|
20240816,131900,4625256510,4555,4565,4565,4555,1653
|
|
20240816,131800,4617721200,4565,4570,4570,4565,929
|
|
20240816,131700,4613477615,4575,4575,4575,4575,656
|
|
20240816,131600,4610476415,4575,4570,4575,4570,815
|
|
20240816,131500,4606748395,4570,4570,4570,4570,230
|
|
20240816,131400,4605697295,4565,4565,4570,4565,1456
|
|
20240816,131300,4599046965,4565,4560,4565,4560,476
|
|
20240816,131200,4596874455,4555,4560,4565,4545,2889
|
|
20240816,131100,4583709795,4560,4570,4570,4560,4026
|
|
20240816,131000,4565329260,4575,4585,4585,4575,2641
|
|
20240816,130900,4553231200,4585,4590,4595,4585,3454
|
|
20240816,130800,4537379505,4590,4565,4595,4565,9719
|
|
20240816,130700,4492884900,4565,4565,4565,4560,866
|
|
20240816,130600,4488934475,4555,4570,4575,4555,1420
|
|
20240816,130500,4482451120,4570,4570,4570,4565,952
|
|
20240816,130400,4478101400,4570,4560,4570,4560,3108
|
|
20240816,130300,4463917820,4560,4560,4560,4555,311
|
|
20240816,130200,4462500830,4560,4560,4560,4555,370
|
|
20240816,130100,4460813760,4560,4555,4565,4555,2493
|
|
20240816,130000,4449449360,4555,4555,4560,4550,1860
|
|
20240816,125900,4440981550,4555,4560,4560,4555,1202
|
|
20240816,125800,4435505415,4560,4560,4565,4555,1504
|
|
20240816,125700,4428647865,4560,4555,4560,4555,898
|
|
20240816,125600,4424553250,4555,4555,4560,4550,783
|
|
20240816,125500,4420986170,4555,4555,4555,4550,4000
|
|
20240816,125400,4402782865,4555,4555,4555,4550,642
|
|
20240816,125300,4399858805,4555,4560,4560,4555,552
|
|
20240816,125200,4397342335,4555,4545,4555,4545,2347
|
|
20240816,125100,4386667070,4540,4545,4545,4540,226
|
|
20240816,125000,4385640175,4540,4545,4545,4540,912
|
|
20240816,124900,4381499470,4545,4540,4545,4540,17
|
|
20240816,124800,4381422280,4540,4545,4545,4540,681
|
|
20240816,124700,4378330390,4545,4550,4550,4545,1116
|
|
20240816,124600,4373257840,4550,4555,4555,4550,156
|
|
20240816,124500,4372548015,4545,4545,4550,4540,3538
|
|
20240816,124400,4356462520,4545,4545,4545,4545,219
|
|
20240816,124300,4355467165,4545,4550,4550,4540,2673
|
|
20240816,124200,4343311010,4550,4535,4550,4535,2107
|
|
20240816,124100,4333748960,4525,4525,4530,4520,296
|
|
20240816,124000,4332409135,4525,4525,4525,4515,1514
|
|
20240816,123900,4325566135,4525,4530,4530,4525,1396
|
|
20240816,123800,4319245215,4535,4545,4545,4535,59
|
|
20240816,123700,4318977630,4535,4555,4555,4535,2252
|
|
20240816,123600,4308745895,4550,4545,4555,4540,656
|
|
20240816,123500,4305763045,4545,4550,4550,4540,891
|
|
20240816,123400,4301714535,4555,4555,4560,4555,534
|
|
20240816,123300,4299279875,4540,4565,4570,4540,1167
|
|
20240816,123200,4293963310,4540,4570,4570,4540,3932
|
|
20240816,123100,4276075800,4570,4540,4570,4540,2126
|
|
20240816,123000,4266398520,4535,4510,4535,4510,5700
|
|
20240816,122900,4240599040,4510,4515,4520,4510,1479
|
|
20240816,122800,4233924255,4510,4505,4510,4505,349
|
|
20240816,122700,4232350315,4505,4510,4515,4505,1221
|
|
20240816,122600,4226840425,4520,4520,4520,4505,977
|
|
20240816,122500,4222432165,4520,4505,4520,4500,1412
|
|
20240816,122400,4216067095,4505,4490,4510,4490,11939
|
|
20240816,122300,4162340575,4490,4485,4490,4480,2834
|
|
20240816,122200,4149637220,4480,4505,4505,4480,37305
|
|
20240816,122100,3982007350,4505,4520,4525,4505,10230
|
|
20240816,122000,3935835800,4520,4525,4525,4520,1510
|
|
20240816,121900,3929009850,4520,4525,4525,4520,1664
|
|
20240816,121800,3921483785,4525,4530,4530,4520,1652
|
|
20240816,121700,3914011895,4530,4535,4535,4530,222
|
|
20240816,121600,3913006095,4535,4530,4535,4530,156
|
|
20240816,121500,3912298715,4535,4535,4535,4530,1160
|
|
20240816,121400,3907038265,4535,4535,4535,4535,131
|
|
20240816,121300,3906444180,4535,4535,4535,4530,367
|
|
20240816,121200,3904780335,4535,4525,4535,4520,393
|
|
20240816,121100,3903001940,4520,4520,4525,4520,411
|
|
20240816,121000,3901143335,4520,4535,4535,4520,53
|
|
20240816,120900,3900903145,4515,4525,4540,4510,4471
|
|
20240816,120800,3880712420,4525,4525,4540,4525,906
|
|
20240816,120700,3876612120,4525,4520,4525,4515,1373
|
|
20240816,120600,3870404365,4520,4515,4525,4515,2360
|
|
20240816,120500,3859737260,4520,4515,4520,4515,4500
|
|
20240816,120400,3839418890,4515,4520,4520,4515,1311
|
|
20240816,120300,3833499455,4515,4530,4535,4515,9784
|
|
20240816,120200,3789278260,4535,4535,4535,4535,514
|
|
20240816,120100,3786947270,4540,4540,4540,4540,226
|
|
20240816,120000,3785921230,4535,4530,4535,4530,2146
|
|
20240816,115900,3776192195,4535,4535,4535,4535,50
|
|
20240816,115800,3775965445,4530,4530,4530,4530,7
|
|
20240816,115700,3775933735,4530,4530,4530,4525,108
|
|
20240816,115600,3775444545,4530,4535,4535,4530,47
|
|
20240816,115500,3775231625,4525,4525,4530,4525,715
|
|
20240816,115400,3771992945,4530,4525,4530,4525,784
|
|
20240816,115300,3768444825,4530,4530,4530,4530,1249
|
|
20240816,115200,3762786855,4525,4530,4535,4525,3566
|
|
20240816,115100,3746637905,4530,4530,4540,4530,1657
|
|
20240816,115000,3739128645,4530,4535,4535,4530,399
|
|
20240816,114900,3737320740,4530,4535,4535,4530,100
|
|
20240816,114800,3736867485,4530,4530,4530,4525,631
|
|
20240816,114700,3734011280,4530,4540,4540,4525,2803
|
|
20240816,114600,3721315745,4540,4535,4540,4535,771
|
|
20240816,114500,3717819240,4535,4535,4535,4535,1
|
|
20240816,114400,3717814705,4530,4540,4540,4530,4839
|
|
20240816,114300,3695861110,4540,4545,4545,4540,334
|
|
20240816,114200,3694343850,4545,4545,4545,4540,29
|
|
20240816,114100,3694212090,4540,4540,4540,4540,114
|
|
20240816,114000,3693694530,4545,4535,4545,4535,128
|
|
20240816,113900,3693113250,4535,4540,4540,4535,634
|
|
20240816,113800,3690237555,4540,4535,4540,4535,300
|
|
20240816,113700,3688877040,4535,4530,4545,4525,816
|
|
20240816,113600,3685175505,4530,4530,4530,4525,4763
|
|
20240816,113500,3663600650,4530,4525,4530,4525,57
|
|
20240816,113400,3663342530,4525,4535,4535,4525,5901
|
|
20240816,113300,3636603070,4535,4545,4545,4535,1053
|
|
20240816,113200,3631822985,4540,4540,4550,4540,2239
|
|
20240816,113100,3621657865,4540,4540,4550,4535,426
|
|
20240816,113000,3619724020,4540,4545,4545,4540,755
|
|
20240816,112900,3616296045,4545,4535,4545,4535,166
|
|
20240816,112800,3615542845,4535,4545,4545,4535,2592
|
|
20240816,112700,3603773695,4545,4535,4545,4535,1059
|
|
20240816,112600,3598962085,4535,4540,4540,4535,640
|
|
20240816,112500,3596058070,4540,4540,4540,4535,925
|
|
20240816,112400,3591860720,4540,4545,4555,4540,3153
|
|
20240816,112300,3577543565,4545,4550,4550,4545,2767
|
|
20240816,112200,3564965420,4555,4555,4560,4550,5227
|
|
20240816,112100,3541160110,4555,4560,4560,4555,285
|
|
20240816,112000,3539860965,4560,4565,4570,4560,2372
|
|
20240816,111900,3529044525,4560,4570,4570,4555,8461
|
|
20240816,111800,3490451195,4570,4565,4570,4565,367
|
|
20240816,111700,3488774555,4570,4585,4585,4570,4814
|
|
20240816,111600,3466745580,4585,4600,4600,4585,8736
|
|
20240816,111500,3426631235,4600,4610,4610,4600,701
|
|
20240816,111400,3423403240,4610,4615,4615,4605,754
|
|
20240816,111300,3419927350,4615,4610,4615,4605,1144
|
|
20240816,111200,3414653720,4610,4600,4610,4600,1666
|
|
20240816,111100,3406988535,4600,4600,4600,4595,633
|
|
20240816,111000,3404076815,4605,4600,4605,4600,122
|
|
20240816,110900,3403515585,4600,4610,4610,4600,1531
|
|
20240816,110800,3396466015,4610,4610,4610,4605,1585
|
|
20240816,110700,3389163955,4610,4610,4615,4610,963
|
|
20240816,110600,3384724515,4610,4610,4610,4610,160
|
|
20240816,110500,3383986915,4610,4610,4610,4605,465
|
|
20240816,110400,3381844015,4615,4610,4615,4610,331
|
|
20240816,110300,3380318055,4615,4615,4620,4615,825
|
|
20240816,110200,3376508980,4620,4600,4620,4600,5481
|
|
20240816,110100,3351273810,4605,4605,4605,4605,48
|
|
20240816,110000,3351052770,4605,4605,4605,4595,765
|
|
20240816,105900,3347531270,4605,4615,4620,4605,889
|
|
20240816,105800,3343429330,4620,4610,4625,4605,4474
|
|
20240816,105700,3322764325,4610,4585,4610,4585,2451
|
|
20240816,105600,3311500395,4585,4585,4585,4585,70
|
|
20240816,105500,3311179445,4585,4580,4585,4580,314
|
|
20240816,105400,3309739800,4585,4585,4585,4580,304
|
|
20240816,105300,3308346360,4580,4580,4590,4575,1088
|
|
20240816,105200,3303366570,4590,4585,4595,4580,315
|
|
20240816,105100,3301921220,4585,4605,4610,4575,4241
|
|
20240816,105000,3282459265,4610,4570,4615,4565,9464
|
|
20240816,104900,3238981220,4565,4575,4575,4565,531
|
|
20240816,104800,3236554495,4575,4565,4575,4565,1287
|
|
20240816,104700,3230672520,4570,4565,4570,4565,298
|
|
20240816,104600,3229311105,4570,4565,4570,4560,53
|
|
20240816,104500,3229068985,4560,4560,4570,4560,1074
|
|
20240816,104400,3224171535,4555,4555,4555,4550,693
|
|
20240816,104300,3221018290,4550,4565,4565,4550,504
|
|
20240816,104200,3218722205,4565,4545,4565,4545,5354
|
|
20240816,104100,3194332875,4545,4555,4560,4545,3379
|
|
20240816,104000,3178955970,4560,4560,4565,4560,109
|
|
20240816,103900,3178458920,4560,4565,4565,4555,329
|
|
20240816,103800,3176958600,4565,4565,4575,4565,187
|
|
20240816,103700,3176104020,4560,4570,4570,4560,122
|
|
20240816,103600,3175546890,4570,4560,4570,4545,1482
|
|
20240816,103500,3168803100,4550,4560,4575,4550,1221
|
|
20240816,103400,3163236700,4565,4580,4585,4565,1353
|
|
20240816,103300,3157049730,4585,4540,4585,4530,17939
|
|
20240816,103200,3075193005,4540,4540,4540,4540,195
|
|
20240816,103100,3074307705,4540,4540,4540,4530,902
|
|
20240816,103000,3070213185,4535,4540,4540,4525,3032
|
|
20240816,102900,3056484535,4520,4515,4540,4515,3079
|
|
20240816,102800,3042569435,4525,4525,4525,4510,7753
|
|
20240816,102700,3007552665,4525,4535,4535,4525,2398
|
|
20240816,102600,2996696155,4530,4535,4535,4520,3955
|
|
20240816,102500,2978788810,4540,4530,4545,4520,20303
|
|
20240816,102400,2886980655,4530,4555,4565,4530,20664
|
|
20240816,102300,2793192115,4560,4565,4570,4550,18615
|
|
20240816,102200,2708375665,4570,4565,4570,4565,1464
|
|
20240816,102100,2701689360,4570,4565,4570,4560,912
|
|
20240816,102000,2697527115,4570,4565,4570,4565,3062
|
|
20240816,101900,2683548895,4570,4570,4575,4565,4119
|
|
20240816,101800,2664722780,4565,4565,4570,4565,3409
|
|
20240816,101700,2649158925,4570,4565,4575,4560,936
|
|
20240816,101600,2644885750,4565,4560,4565,4560,1901
|
|
20240816,101500,2636208660,4565,4570,4570,4560,5953
|
|
20240816,101400,2609042845,4570,4575,4575,4570,3294
|
|
20240816,101300,2593986485,4575,4575,4575,4560,1636
|
|
20240816,101200,2586511415,4570,4575,4575,4560,4521
|
|
20240816,101100,2565870075,4575,4580,4580,4575,1133
|
|
20240816,101000,2560681995,4580,4585,4585,4580,2766
|
|
20240816,100900,2548013710,4580,4595,4595,4575,6288
|
|
20240816,100800,2519182815,4600,4605,4605,4600,2024
|
|
20240816,100700,2509872170,4605,4595,4605,4595,1961
|
|
20240816,100600,2500859970,4600,4605,4620,4600,2591
|
|
20240816,100500,2488937595,4615,4620,4620,4600,5626
|
|
20240816,100400,2463024455,4620,4610,4625,4605,819
|
|
20240816,100300,2459242725,4605,4620,4630,4605,3228
|
|
20240816,100200,2444351200,4620,4635,4635,4620,3140
|
|
20240816,100100,2429826135,4635,4645,4645,4630,196
|
|
20240816,100000,2428917905,4645,4620,4645,4620,13400
|
|
20240816,095900,2366938655,4625,4645,4650,4620,3410
|
|
20240816,095800,2351141000,4650,4620,4650,4600,4589
|
|
20240816,095700,2329894045,4600,4560,4615,4560,25890
|
|
20240816,095600,2211006910,4560,4570,4585,4560,2997
|
|
20240816,095500,2197320160,4575,4575,4575,4565,5457
|
|
20240816,095400,2172378645,4580,4580,4580,4570,1367
|
|
20240816,095300,2166123930,4570,4570,4575,4560,6512
|
|
20240816,095200,2136379120,4570,4585,4585,4570,5858
|
|
20240816,095100,2109569870,4585,4585,4590,4580,1245
|
|
20240816,095000,2103862380,4585,4565,4590,4565,1685
|
|
20240816,094900,2096140845,4565,4590,4590,4550,30982
|
|
20240816,094800,1954620035,4585,4600,4615,4585,10151
|
|
20240816,094700,1908009055,4595,4620,4635,4595,38496
|
|
20240816,094600,1730833870,4640,4620,4640,4615,3576
|
|
20240816,094500,1714314835,4630,4630,4630,4615,6017
|
|
20240816,094400,1686511615,4625,4620,4630,4615,4117
|
|
20240816,094300,1667490785,4620,4625,4625,4620,3215
|
|
20240816,094200,1652636150,4625,4625,4625,4610,6555
|
|
20240816,094100,1622380625,4625,4630,4640,4625,2394
|
|
20240816,094000,1611299175,4640,4630,4640,4620,895
|
|
20240816,093900,1607156610,4625,4620,4625,4610,2349
|
|
20240816,093800,1596317495,4620,4620,4620,4610,3593
|
|
20240816,093700,1579741930,4620,4625,4630,4610,8118
|
|
20240816,093600,1542281770,4630,4620,4630,4615,2889
|
|
20240816,093500,1528927785,4625,4625,4630,4615,4800
|
|
20240816,093400,1506756125,4630,4635,4635,4610,14424
|
|
20240816,093300,1440086170,4635,4640,4650,4630,4440
|
|
20240816,093200,1419498460,4630,4695,4695,4630,26772
|
|
20240816,093100,1295199080,4675,4695,4700,4670,16642
|
|
20240816,093000,1217265740,4700,4710,4710,4700,1368
|
|
20240816,092900,1210827835,4710,4690,4710,4685,4964
|
|
20240816,092800,1187505900,4685,4690,4700,4685,1111
|
|
20240816,092700,1182299630,4700,4700,4700,4685,5401
|
|
20240816,092600,1156957480,4695,4690,4700,4690,1022
|
|
20240816,092500,1152159330,4695,4685,4705,4685,8271
|
|
20240816,092400,1113344960,4685,4690,4695,4680,1583
|
|
20240816,092300,1105925310,4690,4700,4700,4690,3128
|
|
20240816,092200,1091232480,4700,4690,4705,4690,6728
|
|
20240816,092100,1059609465,4690,4670,4690,4670,2581
|
|
20240816,092000,1047531720,4670,4640,4670,4640,10984
|
|
20240816,091900,996389810,4640,4635,4640,4630,8571
|
|
20240816,091800,956689065,4630,4640,4640,4630,5649
|
|
20240816,091700,930508945,4635,4650,4650,4635,7629
|
|
20240816,091600,895087465,4645,4680,4690,4640,15011
|
|
20240816,091500,825158545,4690,4695,4705,4675,11305
|
|
20240816,091400,772206980,4705,4690,4705,4685,5401
|
|
20240816,091300,746867995,4690,4705,4705,4675,7788
|
|
20240816,091200,710371625,4700,4695,4715,4685,10879
|
|
20240816,091100,659205575,4695,4665,4695,4665,9668
|
|
20240816,091000,613997615,4665,4665,4675,4650,4460
|
|
20240816,090900,593200700,4670,4670,4670,4645,3636
|
|
20240816,090800,576251690,4665,4645,4670,4640,7486
|
|
20240816,090700,541440925,4645,4645,4655,4635,9229
|
|
20240816,090600,498594455,4645,4655,4655,4645,2363
|
|
20240816,090500,487615545,4655,4635,4660,4630,9364
|
|
20240816,090400,444201005,4635,4635,4650,4630,7151
|
|
20240816,090300,411048555,4635,4675,4675,4635,21869
|
|
20240816,090200,309282915,4675,4655,4710,4655,7321
|
|
20240816,090100,275096725,4655,4715,4715,4655,18867
|
|
20240816,090000,186861595,4715,4670,4740,4665,37029
|