732 lines
37 KiB
CSV
732 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,210900,23869819230,5940,5940,5940,5940,32340
|
|
20240625,210800,23869819230,5940,5940,5940,5940,0
|
|
20240625,210700,23869819230,5940,5940,5940,5940,0
|
|
20240625,210600,23869819230,5940,5940,5940,5940,0
|
|
20240625,210500,23869819230,5940,5940,5940,5940,0
|
|
20240625,210400,23869819230,5940,5940,5940,5940,0
|
|
20240625,210300,23869819230,5940,5940,5940,5940,0
|
|
20240625,210200,23869819230,5940,5940,5940,5940,0
|
|
20240625,210100,23869819230,5940,5940,5940,5940,0
|
|
20240625,210000,23869819230,5940,5940,5940,5940,0
|
|
20240625,205900,23869819230,5940,5940,5940,5940,0
|
|
20240625,205800,23869819230,5940,5940,5940,5940,0
|
|
20240625,205700,23869819230,5940,5940,5940,5940,0
|
|
20240625,205600,23869819230,5940,5940,5940,5940,0
|
|
20240625,205500,23869819230,5940,5940,5940,5940,0
|
|
20240625,205400,23869819230,5940,5940,5940,5940,0
|
|
20240625,205300,23869819230,5940,5940,5940,5940,0
|
|
20240625,205200,23869819230,5940,5940,5940,5940,0
|
|
20240625,205100,23869819230,5940,5940,5940,5940,0
|
|
20240625,205000,23869819230,5940,5940,5940,5940,0
|
|
20240625,204900,23869819230,5940,5940,5940,5940,0
|
|
20240625,204800,23869819230,5940,5940,5940,5940,0
|
|
20240625,204700,23869819230,5940,5940,5940,5940,0
|
|
20240625,204600,23869819230,5940,5940,5940,5940,0
|
|
20240625,204500,23869819230,5940,5940,5940,5940,0
|
|
20240625,204400,23869819230,5940,5940,5940,5940,0
|
|
20240625,204300,23869819230,5940,5940,5940,5940,0
|
|
20240625,204200,23869819230,5940,5940,5940,5940,0
|
|
20240625,204100,23869819230,5940,5940,5940,5940,0
|
|
20240625,204000,23869819230,5940,5940,5940,5940,0
|
|
20240625,203900,23869819230,5940,5940,5940,5940,32340
|
|
20240625,203800,23869819230,5940,5940,5940,5940,0
|
|
20240625,203700,23869819230,5940,5940,5940,5940,0
|
|
20240625,203600,23869819230,5940,5940,5940,5940,0
|
|
20240625,203500,23869819230,5940,5940,5940,5940,0
|
|
20240625,203400,23869819230,5940,5940,5940,5940,0
|
|
20240625,203300,23869819230,5940,5940,5940,5940,0
|
|
20240625,203200,23869819230,5940,5940,5940,5940,0
|
|
20240625,203100,23869819230,5940,5940,5940,5940,0
|
|
20240625,203000,23869819230,5940,5940,5940,5940,0
|
|
20240625,202900,23869819230,5940,5940,5940,5940,0
|
|
20240625,202800,23869819230,5940,5940,5940,5940,0
|
|
20240625,202700,23869819230,5940,5940,5940,5940,0
|
|
20240625,202600,23869819230,5940,5940,5940,5940,0
|
|
20240625,202500,23869819230,5940,5940,5940,5940,0
|
|
20240625,202400,23869819230,5940,5940,5940,5940,0
|
|
20240625,202300,23869819230,5940,5940,5940,5940,0
|
|
20240625,202200,23869819230,5940,5940,5940,5940,0
|
|
20240625,202100,23869819230,5940,5940,5940,5940,0
|
|
20240625,202000,23869819230,5940,5940,5940,5940,0
|
|
20240625,201900,23869819230,5940,5940,5940,5940,0
|
|
20240625,201800,23869819230,5940,5940,5940,5940,0
|
|
20240625,201700,23869819230,5940,5940,5940,5940,0
|
|
20240625,201600,23869819230,5940,5940,5940,5940,0
|
|
20240625,201500,23869819230,5940,5940,5940,5940,0
|
|
20240625,201400,23869819230,5940,5940,5940,5940,0
|
|
20240625,201300,23869819230,5940,5940,5940,5940,0
|
|
20240625,201200,23869819230,5940,5940,5940,5940,0
|
|
20240625,201100,23869819230,5940,5940,5940,5940,0
|
|
20240625,201000,23869819230,5940,5940,5940,5940,0
|
|
20240625,200900,23869819230,5940,5940,5940,5940,32340
|
|
20240625,200800,23869819230,5940,5940,5940,5940,0
|
|
20240625,200700,23869819230,5940,5940,5940,5940,0
|
|
20240625,200600,23869819230,5940,5940,5940,5940,0
|
|
20240625,200500,23869819230,5940,5940,5940,5940,0
|
|
20240625,200400,23869819230,5940,5940,5940,5940,0
|
|
20240625,200300,23869819230,5940,5940,5940,5940,0
|
|
20240625,200200,23869819230,5940,5940,5940,5940,0
|
|
20240625,200100,23869819230,5940,5940,5940,5940,0
|
|
20240625,200000,23869819230,5940,5940,5940,5940,0
|
|
20240625,195900,23869819230,5940,5940,5940,5940,0
|
|
20240625,195800,23869819230,5940,5940,5940,5940,0
|
|
20240625,195700,23869819230,5940,5940,5940,5940,0
|
|
20240625,195600,23869819230,5940,5940,5940,5940,0
|
|
20240625,195500,23869819230,5940,5940,5940,5940,0
|
|
20240625,195400,23869819230,5940,5940,5940,5940,0
|
|
20240625,195300,23869819230,5940,5940,5940,5940,0
|
|
20240625,195200,23869819230,5940,5940,5940,5940,0
|
|
20240625,195100,23869819230,5940,5940,5940,5940,0
|
|
20240625,195000,23869819230,5940,5940,5940,5940,0
|
|
20240625,194900,23869819230,5940,5940,5940,5940,0
|
|
20240625,194800,23869819230,5940,5940,5940,5940,0
|
|
20240625,194700,23869819230,5940,5940,5940,5940,0
|
|
20240625,194600,23869819230,5940,5940,5940,5940,0
|
|
20240625,194500,23869819230,5940,5940,5940,5940,0
|
|
20240625,194400,23869819230,5940,5940,5940,5940,0
|
|
20240625,194300,23869819230,5940,5940,5940,5940,0
|
|
20240625,194200,23869819230,5940,5940,5940,5940,0
|
|
20240625,194100,23869819230,5940,5940,5940,5940,0
|
|
20240625,194000,23869819230,5940,5940,5940,5940,0
|
|
20240625,193900,23869819230,5940,5940,5940,5940,32340
|
|
20240625,193800,23869819230,5940,5940,5940,5940,0
|
|
20240625,193700,23869819230,5940,5940,5940,5940,0
|
|
20240625,193600,23869819230,5940,5940,5940,5940,0
|
|
20240625,193500,23869819230,5940,5940,5940,5940,0
|
|
20240625,193400,23869819230,5940,5940,5940,5940,0
|
|
20240625,193300,23869819230,5940,5940,5940,5940,0
|
|
20240625,193200,23869819230,5940,5940,5940,5940,0
|
|
20240625,193100,23869819230,5940,5940,5940,5940,0
|
|
20240625,193000,23869819230,5940,5940,5940,5940,0
|
|
20240625,192900,23869819230,5940,5940,5940,5940,0
|
|
20240625,192800,23869819230,5940,5940,5940,5940,0
|
|
20240625,192700,23869819230,5940,5940,5940,5940,0
|
|
20240625,192600,23869819230,5940,5940,5940,5940,0
|
|
20240625,192500,23869819230,5940,5940,5940,5940,0
|
|
20240625,192400,23869819230,5940,5940,5940,5940,0
|
|
20240625,192300,23869819230,5940,5940,5940,5940,0
|
|
20240625,192200,23869819230,5940,5940,5940,5940,0
|
|
20240625,192100,23869819230,5940,5940,5940,5940,0
|
|
20240625,192000,23869819230,5940,5940,5940,5940,0
|
|
20240625,191900,23869819230,5940,5940,5940,5940,0
|
|
20240625,191800,23869819230,5940,5940,5940,5940,0
|
|
20240625,191700,23869819230,5940,5940,5940,5940,0
|
|
20240625,191600,23869819230,5940,5940,5940,5940,0
|
|
20240625,191500,23869819230,5940,5940,5940,5940,0
|
|
20240625,191400,23869819230,5940,5940,5940,5940,0
|
|
20240625,191300,23869819230,5940,5940,5940,5940,0
|
|
20240625,191200,23869819230,5940,5940,5940,5940,0
|
|
20240625,191100,23869819230,5940,5940,5940,5940,0
|
|
20240625,191000,23869819230,5940,5940,5940,5940,0
|
|
20240625,190900,23869819230,5940,5940,5940,5940,32340
|
|
20240625,190800,23869819230,5940,5940,5940,5940,0
|
|
20240625,190700,23869819230,5940,5940,5940,5940,0
|
|
20240625,190600,23869819230,5940,5940,5940,5940,0
|
|
20240625,190500,23869819230,5940,5940,5940,5940,0
|
|
20240625,190400,23869819230,5940,5940,5940,5940,0
|
|
20240625,190300,23869819230,5940,5940,5940,5940,0
|
|
20240625,190200,23869819230,5940,5940,5940,5940,0
|
|
20240625,190100,23869819230,5940,5940,5940,5940,0
|
|
20240625,190000,23869819230,5940,5940,5940,5940,0
|
|
20240625,185900,23869819230,5940,5940,5940,5940,0
|
|
20240625,185800,23869819230,5940,5940,5940,5940,0
|
|
20240625,185700,23869819230,5940,5940,5940,5940,0
|
|
20240625,185600,23869819230,5940,5940,5940,5940,0
|
|
20240625,185500,23869819230,5940,5940,5940,5940,0
|
|
20240625,185400,23869819230,5940,5940,5940,5940,0
|
|
20240625,185300,23869819230,5940,5940,5940,5940,0
|
|
20240625,185200,23869819230,5940,5940,5940,5940,0
|
|
20240625,185100,23869819230,5940,5940,5940,5940,0
|
|
20240625,185000,23869819230,5940,5940,5940,5940,0
|
|
20240625,184900,23869819230,5940,5940,5940,5940,0
|
|
20240625,184800,23869819230,5940,5940,5940,5940,0
|
|
20240625,184700,23869819230,5940,5940,5940,5940,0
|
|
20240625,184600,23869819230,5940,5940,5940,5940,0
|
|
20240625,184500,23869819230,5940,5940,5940,5940,0
|
|
20240625,184400,23869819230,5940,5940,5940,5940,0
|
|
20240625,184300,23869819230,5940,5940,5940,5940,0
|
|
20240625,184200,23869819230,5940,5940,5940,5940,0
|
|
20240625,184100,23869819230,5940,5940,5940,5940,0
|
|
20240625,184000,23869819230,5940,5940,5940,5940,0
|
|
20240625,183900,23869819230,5940,5940,5940,5940,32340
|
|
20240625,183800,23869819230,5940,5940,5940,5940,0
|
|
20240625,183700,23869819230,5940,5940,5940,5940,0
|
|
20240625,183600,23869819230,5940,5940,5940,5940,0
|
|
20240625,183500,23869819230,5940,5940,5940,5940,0
|
|
20240625,183400,23869819230,5940,5940,5940,5940,0
|
|
20240625,183300,23869819230,5940,5940,5940,5940,0
|
|
20240625,183200,23869819230,5940,5940,5940,5940,0
|
|
20240625,183100,23869819230,5940,5940,5940,5940,0
|
|
20240625,183000,23869819230,5940,5940,5940,5940,0
|
|
20240625,182900,23869819230,5940,5940,5940,5940,0
|
|
20240625,182800,23869819230,5940,5940,5940,5940,0
|
|
20240625,182700,23869819230,5940,5940,5940,5940,0
|
|
20240625,182600,23869819230,5940,5940,5940,5940,0
|
|
20240625,182500,23869819230,5940,5940,5940,5940,0
|
|
20240625,182400,23869819230,5940,5940,5940,5940,0
|
|
20240625,182300,23869819230,5940,5940,5940,5940,0
|
|
20240625,182200,23869819230,5940,5940,5940,5940,0
|
|
20240625,182100,23869819230,5940,5940,5940,5940,0
|
|
20240625,182000,23869819230,5940,5940,5940,5940,0
|
|
20240625,181900,23869819230,5940,5940,5940,5940,0
|
|
20240625,181800,23869819230,5940,5940,5940,5940,0
|
|
20240625,181700,23869819230,5940,5940,5940,5940,0
|
|
20240625,181600,23869819230,5940,5940,5940,5940,0
|
|
20240625,181500,23869819230,5940,5940,5940,5940,0
|
|
20240625,181400,23869819230,5940,5940,5940,5940,0
|
|
20240625,181300,23869819230,5940,5940,5940,5940,0
|
|
20240625,181200,23869819230,5940,5940,5940,5940,0
|
|
20240625,181100,23869819230,5940,5940,5940,5940,0
|
|
20240625,181000,23869819230,5940,5940,5940,5940,0
|
|
20240625,180900,23869819230,5940,5940,5940,5940,32340
|
|
20240625,180800,23869819230,5940,5940,5940,5940,0
|
|
20240625,180700,23869819230,5940,5940,5940,5940,0
|
|
20240625,180600,23869819230,5940,5940,5940,5940,0
|
|
20240625,180500,23869819230,5940,5940,5940,5940,0
|
|
20240625,180400,23869819230,5940,5940,5940,5940,0
|
|
20240625,180300,23869819230,5940,5940,5940,5940,0
|
|
20240625,180200,23869819230,5940,5940,5940,5940,0
|
|
20240625,180100,23869819230,5940,5940,5940,5940,0
|
|
20240625,180000,23869819230,5940,5940,5940,5940,0
|
|
20240625,175900,23869819230,5940,5940,5940,5940,0
|
|
20240625,175800,23869819230,5940,5940,5940,5940,0
|
|
20240625,175700,23869819230,5940,5940,5940,5940,0
|
|
20240625,175600,23869819230,5940,5940,5940,5940,0
|
|
20240625,175500,23869819230,5940,5940,5940,5940,0
|
|
20240625,175400,23869819230,5940,5940,5940,5940,0
|
|
20240625,175300,23869819230,5940,5940,5940,5940,0
|
|
20240625,175200,23869819230,5940,5940,5940,5940,0
|
|
20240625,175100,23869819230,5940,5940,5940,5940,0
|
|
20240625,175000,23869819230,5940,5940,5940,5940,0
|
|
20240625,174900,23869819230,5940,5940,5940,5940,0
|
|
20240625,174800,23869819230,5940,5940,5940,5940,0
|
|
20240625,174700,23869819230,5940,5940,5940,5940,0
|
|
20240625,174600,23869819230,5940,5940,5940,5940,0
|
|
20240625,174500,23869819230,5940,5940,5940,5940,0
|
|
20240625,174400,23869819230,5940,5940,5940,5940,0
|
|
20240625,174300,23869819230,5940,5940,5940,5940,0
|
|
20240625,174200,23869819230,5940,5940,5940,5940,0
|
|
20240625,174100,23869819230,5940,5940,5940,5940,0
|
|
20240625,174000,23869819230,5940,5940,5940,5940,0
|
|
20240625,173900,23869819230,5940,5940,5940,5940,32340
|
|
20240625,173800,23869819230,5940,5940,5940,5940,0
|
|
20240625,173700,23869819230,5940,5940,5940,5940,0
|
|
20240625,173600,23869819230,5940,5940,5940,5940,0
|
|
20240625,173500,23869819230,5940,5940,5940,5940,0
|
|
20240625,173400,23869819230,5940,5940,5940,5940,0
|
|
20240625,173300,23869819230,5940,5940,5940,5940,0
|
|
20240625,173200,23869819230,5940,5940,5940,5940,0
|
|
20240625,173100,23869819230,5940,5940,5940,5940,0
|
|
20240625,173000,23869819230,5940,5940,5940,5940,0
|
|
20240625,172900,23869819230,5940,5940,5940,5940,0
|
|
20240625,172800,23869819230,5940,5940,5940,5940,0
|
|
20240625,172700,23869819230,5940,5940,5940,5940,0
|
|
20240625,172600,23869819230,5940,5940,5940,5940,0
|
|
20240625,172500,23869819230,5940,5940,5940,5940,0
|
|
20240625,172400,23869819230,5940,5940,5940,5940,0
|
|
20240625,172300,23869819230,5940,5940,5940,5940,0
|
|
20240625,172200,23869819230,5940,5940,5940,5940,0
|
|
20240625,172100,23869819230,5940,5940,5940,5940,0
|
|
20240625,172000,23869819230,5940,5940,5940,5940,0
|
|
20240625,171900,23869819230,5940,5940,5940,5940,0
|
|
20240625,171800,23869819230,5940,5940,5940,5940,0
|
|
20240625,171700,23869819230,5940,5940,5940,5940,0
|
|
20240625,171600,23869819230,5940,5940,5940,5940,0
|
|
20240625,171500,23869819230,5940,5940,5940,5940,0
|
|
20240625,171400,23869819230,5940,5940,5940,5940,0
|
|
20240625,171300,23869819230,5940,5940,5940,5940,0
|
|
20240625,171200,23869819230,5940,5940,5940,5940,0
|
|
20240625,171100,23869819230,5940,5940,5940,5940,0
|
|
20240625,171000,23869819230,5940,5940,5940,5940,0
|
|
20240625,170900,23869819230,5940,5940,5940,5940,32340
|
|
20240625,170800,23869819230,5940,5940,5940,5940,0
|
|
20240625,170700,23869819230,5940,5940,5940,5940,0
|
|
20240625,170600,23869819230,5940,5940,5940,5940,0
|
|
20240625,170500,23869819230,5940,5940,5940,5940,0
|
|
20240625,170400,23869819230,5940,5940,5940,5940,0
|
|
20240625,170300,23869819230,5940,5940,5940,5940,0
|
|
20240625,170200,23869819230,5940,5940,5940,5940,0
|
|
20240625,170100,23869819230,5940,5940,5940,5940,0
|
|
20240625,170000,23869819230,5940,5940,5940,5940,0
|
|
20240625,165900,23869819230,5940,5940,5940,5940,0
|
|
20240625,165800,23869819230,5940,5940,5940,5940,0
|
|
20240625,165700,23869819230,5940,5940,5940,5940,0
|
|
20240625,165600,23869819230,5940,5940,5940,5940,0
|
|
20240625,165500,23869819230,5940,5940,5940,5940,0
|
|
20240625,165400,23869819230,5940,5940,5940,5940,0
|
|
20240625,165300,23869819230,5940,5940,5940,5940,0
|
|
20240625,165200,23869819230,5940,5940,5940,5940,0
|
|
20240625,165100,23869819230,5940,5940,5940,5940,0
|
|
20240625,165000,23869819230,5940,5940,5940,5940,0
|
|
20240625,164900,23869819230,5940,5940,5940,5940,0
|
|
20240625,164800,23869819230,5940,5940,5940,5940,0
|
|
20240625,164700,23869819230,5940,5940,5940,5940,0
|
|
20240625,164600,23869819230,5940,5940,5940,5940,0
|
|
20240625,164500,23869819230,5940,5940,5940,5940,0
|
|
20240625,164400,23869819230,5940,5940,5940,5940,0
|
|
20240625,164300,23869819230,5940,5940,5940,5940,0
|
|
20240625,164200,23869819230,5940,5940,5940,5940,0
|
|
20240625,164100,23869819230,5940,5940,5940,5940,0
|
|
20240625,164000,23869819230,5940,5940,5940,5940,0
|
|
20240625,163900,23869819230,5940,5940,5940,5940,32340
|
|
20240625,163800,23869819230,5940,5940,5940,5940,0
|
|
20240625,163700,23869819230,5940,5940,5940,5940,0
|
|
20240625,163600,23869819230,5940,5940,5940,5940,0
|
|
20240625,163500,23869819230,5940,5940,5940,5940,0
|
|
20240625,163400,23869819230,5940,5940,5940,5940,0
|
|
20240625,163300,23869819230,5940,5940,5940,5940,0
|
|
20240625,163200,23869819230,5940,5940,5940,5940,0
|
|
20240625,163100,23869819230,5940,5940,5940,5940,0
|
|
20240625,163000,23869819230,5940,5940,5940,5940,0
|
|
20240625,162900,23869819230,5940,5940,5940,5940,0
|
|
20240625,162800,23869819230,5940,5940,5940,5940,0
|
|
20240625,162700,23869819230,5940,5940,5940,5940,0
|
|
20240625,162600,23869819230,5940,5940,5940,5940,0
|
|
20240625,162500,23869819230,5940,5940,5940,5940,0
|
|
20240625,162400,23869819230,5940,5940,5940,5940,0
|
|
20240625,162300,23869819230,5940,5940,5940,5940,0
|
|
20240625,162200,23869819230,5940,5940,5940,5940,0
|
|
20240625,162100,23869819230,5940,5940,5940,5940,0
|
|
20240625,162000,23869819230,5940,5940,5940,5940,0
|
|
20240625,161900,23869819230,5940,5940,5940,5940,0
|
|
20240625,161800,23869819230,5940,5940,5940,5940,0
|
|
20240625,161700,23869819230,5940,5940,5940,5940,0
|
|
20240625,161600,23869819230,5940,5940,5940,5940,0
|
|
20240625,161500,23869819230,5940,5940,5940,5940,0
|
|
20240625,161400,23869819230,5940,5940,5940,5940,0
|
|
20240625,161300,23869819230,5940,5940,5940,5940,0
|
|
20240625,161200,23869819230,5940,5940,5940,5940,0
|
|
20240625,161100,23869819230,5940,5940,5940,5940,0
|
|
20240625,161000,23869819230,5940,5940,5940,5940,0
|
|
20240625,160900,23869819230,5940,5940,5940,5940,32340
|
|
20240625,160800,23869819230,5940,5940,5940,5940,0
|
|
20240625,160700,23869819230,5940,5940,5940,5940,0
|
|
20240625,160600,23869819230,5940,5940,5940,5940,0
|
|
20240625,160500,23869819230,5940,5940,5940,5940,0
|
|
20240625,160400,23869819230,5940,5940,5940,5940,0
|
|
20240625,160300,23869819230,5940,5940,5940,5940,0
|
|
20240625,160200,23869819230,5940,5940,5940,5940,0
|
|
20240625,160100,23869819230,5940,5940,5940,5940,0
|
|
20240625,160000,23869819230,5940,5940,5940,5940,0
|
|
20240625,155900,23869819230,5940,5940,5940,5940,0
|
|
20240625,155800,23869819230,5940,5940,5940,5940,0
|
|
20240625,155700,23869819230,5940,5940,5940,5940,0
|
|
20240625,155600,23869819230,5940,5940,5940,5940,0
|
|
20240625,155500,23869819230,5940,5940,5940,5940,0
|
|
20240625,155400,23869819230,5940,5940,5940,5940,0
|
|
20240625,155300,23869819230,5940,5940,5940,5940,0
|
|
20240625,155200,23869819230,5940,5940,5940,5940,0
|
|
20240625,155100,23869819230,5940,5940,5940,5940,0
|
|
20240625,155000,23869819230,5940,5940,5940,5940,0
|
|
20240625,154900,23869819230,5940,5940,5940,5940,0
|
|
20240625,154800,23869819230,5940,5940,5940,5940,0
|
|
20240625,154700,23869819230,5940,5940,5940,5940,0
|
|
20240625,154600,23869819230,5940,5940,5940,5940,0
|
|
20240625,154500,23869819230,5940,5940,5940,5940,0
|
|
20240625,154400,23869819230,5940,5940,5940,5940,0
|
|
20240625,154300,23869819230,5940,5940,5940,5940,0
|
|
20240625,154200,23869819230,5940,5940,5940,5940,0
|
|
20240625,154100,23869819230,5940,5940,5940,5940,0
|
|
20240625,154000,23869819230,5940,5940,5940,5940,0
|
|
20240625,153900,23869819230,5940,5940,5940,5940,32340
|
|
20240625,153800,23869819230,5940,5940,5940,5940,0
|
|
20240625,153700,23869819230,5940,5940,5940,5940,0
|
|
20240625,153600,23869819230,5940,5940,5940,5940,0
|
|
20240625,153500,23869819230,5940,5940,5940,5940,0
|
|
20240625,153400,23869819230,5940,5940,5940,5940,0
|
|
20240625,153300,23869819230,5940,5940,5940,5940,0
|
|
20240625,153200,23869819230,5940,5940,5940,5940,0
|
|
20240625,153100,23869819230,5940,5940,5940,5940,0
|
|
20240625,153000,23869819230,5940,5940,5940,5940,32340
|
|
20240625,152900,23677719630,5910,5910,5910,5910,0
|
|
20240625,152800,23677719630,5910,5910,5910,5910,0
|
|
20240625,152700,23677719630,5910,5910,5910,5910,0
|
|
20240625,152600,23677719630,5910,5910,5910,5910,0
|
|
20240625,152500,23677719630,5910,5910,5910,5910,0
|
|
20240625,152400,23677719630,5910,5910,5910,5910,0
|
|
20240625,152300,23677719630,5910,5910,5910,5910,0
|
|
20240625,152200,23677719630,5910,5910,5910,5910,0
|
|
20240625,152100,23677719630,5910,5910,5910,5910,0
|
|
20240625,152000,23677719630,5910,5910,5910,5910,0
|
|
20240625,151900,23677719630,5910,5910,5920,5900,10712
|
|
20240625,151800,23614423230,5900,5910,5910,5900,4799
|
|
20240625,151700,23586093140,5910,5910,5920,5910,5484
|
|
20240625,151600,23553661700,5920,5910,5920,5910,3096
|
|
20240625,151500,23535364270,5920,5900,5920,5890,6933
|
|
20240625,151400,23494423240,5900,5910,5910,5890,8278
|
|
20240625,151300,23445589740,5910,5900,5910,5890,4506
|
|
20240625,151200,23418964680,5890,5940,5940,5890,10107
|
|
20240625,151100,23359268900,5940,5900,5940,5890,17035
|
|
20240625,151000,23258697390,5900,5920,5920,5900,17162
|
|
20240625,150900,23157340220,5920,5930,5940,5920,6303
|
|
20240625,150800,23119978870,5940,5920,5950,5920,3924
|
|
20240625,150700,23096728280,5920,5960,5970,5920,16816
|
|
20240625,150600,22996665480,5960,5960,5960,5950,2087
|
|
20240625,150500,22984244700,5960,5960,5960,5950,373
|
|
20240625,150400,22982023720,5940,5950,5950,5930,10815
|
|
20240625,150300,22917818090,5960,5950,5960,5950,2634
|
|
20240625,150200,22902123670,5950,5950,5960,5950,3790
|
|
20240625,150100,22879573160,5950,5950,5960,5950,2063
|
|
20240625,150000,22867287390,5960,5960,5960,5950,2838
|
|
20240625,145900,22850400070,5960,5960,5960,5950,3492
|
|
20240625,145800,22829620670,5960,5960,5960,5950,1978
|
|
20240625,145700,22817831990,5960,5960,5970,5960,313
|
|
20240625,145600,22815964970,5960,5970,5970,5960,2859
|
|
20240625,145500,22798907400,5960,5950,5960,5940,2687
|
|
20240625,145400,22782906920,5950,5940,5950,5930,3014
|
|
20240625,145300,22764988040,5940,5950,5950,5940,1763
|
|
20240625,145200,22754514720,5930,5950,5950,5930,6474
|
|
20240625,145100,22716046420,5950,5940,5950,5940,4570
|
|
20240625,145000,22688890470,5950,5940,5950,5940,1807
|
|
20240625,144900,22678146220,5940,5950,5960,5940,2123
|
|
20240625,144800,22665528180,5950,5940,5960,5930,17080
|
|
20240625,144700,22564161860,5940,5960,5960,5940,4091
|
|
20240625,144600,22539839150,5960,5960,5960,5950,387
|
|
20240625,144500,22537532640,5960,5930,5970,5930,4995
|
|
20240625,144400,22507790540,5940,5950,5950,5940,10552
|
|
20240625,144300,22445078220,5950,5950,5960,5950,7868
|
|
20240625,144200,22398209980,5950,5950,5960,5950,1733
|
|
20240625,144100,22387890160,5940,5960,5970,5940,19116
|
|
20240625,144000,22274097890,5970,5980,5990,5960,1822
|
|
20240625,143900,22263214410,5970,5970,5980,5960,2846
|
|
20240625,143800,22246226730,5970,5970,5970,5970,483
|
|
20240625,143700,22243343220,5970,5960,5970,5950,4466
|
|
20240625,143600,22216732950,5970,5950,5980,5950,2921
|
|
20240625,143500,22199310030,5950,5960,5980,5930,27191
|
|
20240625,143400,22037856710,5950,6000,6000,5950,13158
|
|
20240625,143300,21959172720,6000,6000,6000,5990,1019
|
|
20240625,143200,21953065740,6000,6000,6000,5990,3639
|
|
20240625,143100,21931242430,6000,5990,6000,5980,3490
|
|
20240625,143000,21910309120,5990,5970,6000,5970,3008
|
|
20240625,142900,21892313450,5970,6000,6010,5970,8604
|
|
20240625,142800,21840769650,5990,5970,6020,5970,9564
|
|
20240625,142700,21783437440,5980,5970,5990,5960,3143
|
|
20240625,142600,21764665000,5960,5970,5980,5960,4025
|
|
20240625,142500,21740653500,5960,5960,5990,5960,12653
|
|
20240625,142400,21665189840,5960,6000,6000,5950,13952
|
|
20240625,142300,21582029830,5990,6000,6010,5970,25252
|
|
20240625,142200,21430751060,6000,6010,6010,6000,4676
|
|
20240625,142100,21402673400,6010,6000,6020,6000,3206
|
|
20240625,142000,21383391470,6000,6020,6020,6000,3884
|
|
20240625,141900,21360030840,6020,6010,6030,5990,12617
|
|
20240625,141800,21284314720,5990,6030,6040,5990,11606
|
|
20240625,141700,21214640000,6030,6040,6060,6030,5059
|
|
20240625,141600,21184109360,6040,6030,6070,6020,8993
|
|
20240625,141500,21129780270,6030,5990,6040,5980,26785
|
|
20240625,141400,20968835740,6030,6030,6050,5980,23825
|
|
20240625,141300,20825532580,6030,6040,6050,5980,63487
|
|
20240625,141200,20443862250,6040,6080,6090,6030,16043
|
|
20240625,141100,20346847180,6080,6090,6100,6080,2416
|
|
20240625,141000,20332137930,6090,6090,6100,6080,7205
|
|
20240625,140900,20288279960,6060,6090,6090,6050,12151
|
|
20240625,140800,20214615890,6090,6060,6100,6060,4545
|
|
20240625,140700,20186956120,6060,6080,6080,6060,2784
|
|
20240625,140600,20170058540,6070,6060,6090,6060,3445
|
|
20240625,140500,20149152420,6060,6060,6080,6050,9891
|
|
20240625,140400,20089224620,6060,6110,6110,6060,16069
|
|
20240625,140300,19991424850,6100,6090,6120,6090,7303
|
|
20240625,140200,19946848370,6100,6080,6100,6060,9702
|
|
20240625,140100,19887891470,6080,6080,6100,6080,5135
|
|
20240625,140000,19856646370,6080,6060,6100,6050,7831
|
|
20240625,135900,19809140290,6060,6070,6080,6060,11085
|
|
20240625,135800,19741899180,6070,6080,6100,6070,6465
|
|
20240625,135700,19702598530,6080,6070,6110,6060,14908
|
|
20240625,135600,19611866690,6070,6080,6090,6070,10273
|
|
20240625,135500,19549468160,6080,6080,6090,6050,22766
|
|
20240625,135400,19411300320,6090,6090,6100,6080,5371
|
|
20240625,135300,19378589730,6090,6090,6100,6070,20877
|
|
20240625,135200,19251601970,6090,6110,6130,6090,18992
|
|
20240625,135100,19135814970,6120,6130,6160,6110,29428
|
|
20240625,135000,18955097260,6130,6100,6130,6090,11416
|
|
20240625,134900,18885395690,6090,6090,6120,6090,9961
|
|
20240625,134800,18824623290,6100,6100,6110,6080,8628
|
|
20240625,134700,18772092040,6110,6100,6120,6070,12259
|
|
20240625,134600,18697445120,6100,6120,6130,6060,18296
|
|
20240625,134500,18585982900,6110,6140,6150,6090,10012
|
|
20240625,134400,18524807300,6140,6120,6170,6120,39585
|
|
20240625,134300,18281228660,6120,6110,6130,6070,25165
|
|
20240625,134200,18127968830,6110,6150,6160,6110,26878
|
|
20240625,134100,17962916250,6160,6130,6180,6120,70193
|
|
20240625,134000,17531043540,6140,6060,6160,6040,50752
|
|
20240625,133900,17220822830,6060,6080,6090,6050,10341
|
|
20240625,133800,17158030700,6080,6080,6100,6030,29240
|
|
20240625,133700,16980985710,6090,6090,6110,6060,24805
|
|
20240625,133600,16829958230,6080,6050,6120,6030,52317
|
|
20240625,133500,16512761790,6050,6100,6120,6040,52466
|
|
20240625,133400,16194097960,6100,6090,6100,6040,59683
|
|
20240625,133300,15832378090,6090,6100,6120,6050,92918
|
|
20240625,133200,15267915750,6110,6160,6180,6100,73907
|
|
20240625,133100,14814769150,6150,6200,6210,6110,129977
|
|
20240625,133000,14015233450,6210,6210,6270,6170,159800
|
|
20240625,132900,13022182790,6220,6250,6300,6210,135813
|
|
20240625,132800,12171544600,6250,6260,6340,6240,405816
|
|
20240625,132700,9623613190,6200,6200,6200,6200,0
|
|
20240625,132600,9623613190,6200,6200,6200,6200,0
|
|
20240625,132500,9623613190,6200,6130,6200,6090,179224
|
|
20240625,132400,8519879300,6150,6000,6180,6000,250483
|
|
20240625,132300,6989927220,6000,5960,6020,5960,91617
|
|
20240625,132200,6440737570,5960,5970,5970,5940,18520
|
|
20240625,132100,6330512550,5970,5910,5980,5910,40144
|
|
20240625,132000,6091732480,5930,5960,5960,5900,36822
|
|
20240625,131900,5873328070,5950,5940,5960,5920,53922
|
|
20240625,131800,5552961750,5930,5900,5940,5890,25409
|
|
20240625,131700,5402516290,5900,5870,5920,5870,29357
|
|
20240625,131600,5229235780,5900,5850,5900,5850,36183
|
|
20240625,131500,5016811170,5850,5850,5870,5840,15027
|
|
20240625,131400,4928860010,5850,5820,5860,5820,16556
|
|
20240625,131300,4832159960,5820,5800,5830,5800,6047
|
|
20240625,131200,4796960530,5810,5830,5830,5800,8822
|
|
20240625,131100,4745648610,5830,5840,5840,5810,7028
|
|
20240625,131000,4704730380,5830,5800,5840,5780,24363
|
|
20240625,130900,4562806410,5790,5810,5820,5770,12751
|
|
20240625,130800,4488966460,5820,5800,5830,5800,19637
|
|
20240625,130700,4374816250,5800,5790,5820,5790,11083
|
|
20240625,130600,4310478820,5790,5770,5820,5770,7697
|
|
20240625,130500,4265837490,5770,5790,5790,5770,7258
|
|
20240625,130400,4223925800,5790,5800,5810,5790,13488
|
|
20240625,130300,4145742970,5800,5770,5800,5770,10979
|
|
20240625,130200,4082220390,5780,5790,5800,5780,9415
|
|
20240625,130100,4027735150,5790,5790,5790,5760,11442
|
|
20240625,130000,3961536790,5790,5750,5790,5750,13216
|
|
20240625,125900,3885212880,5740,5740,5750,5740,1494
|
|
20240625,125800,3876637150,5740,5730,5740,5720,1278
|
|
20240625,125700,3869317380,5730,5720,5730,5720,312
|
|
20240625,125600,3867530400,5730,5730,5730,5720,4083
|
|
20240625,125500,3844175340,5720,5740,5740,5720,393
|
|
20240625,125400,3841923500,5730,5730,5730,5730,1111
|
|
20240625,125300,3835557470,5730,5740,5740,5730,3994
|
|
20240625,125200,3812666720,5740,5740,5740,5740,586
|
|
20240625,125100,3809303080,5740,5740,5750,5740,1596
|
|
20240625,125000,3800137830,5740,5730,5750,5730,2404
|
|
20240625,124900,3786335800,5750,5730,5750,5720,5339
|
|
20240625,124800,3755731780,5730,5740,5740,5730,3080
|
|
20240625,124700,3738083080,5730,5740,5750,5720,4330
|
|
20240625,124600,3713258800,5740,5730,5740,5720,5620
|
|
20240625,124500,3681054790,5730,5750,5750,5730,3373
|
|
20240625,124400,3661676870,5750,5720,5760,5720,14296
|
|
20240625,124300,3579604880,5710,5730,5730,5710,4526
|
|
20240625,124200,3553714340,5730,5720,5730,5710,3887
|
|
20240625,124100,3531476090,5720,5700,5720,5700,3437
|
|
20240625,124000,3511845650,5710,5700,5710,5690,4750
|
|
20240625,123900,3484755790,5700,5700,5710,5690,4492
|
|
20240625,123800,3459147210,5700,5700,5710,5700,463
|
|
20240625,123700,3456505850,5710,5700,5710,5690,6207
|
|
20240625,123600,3421121580,5700,5680,5700,5680,4200
|
|
20240625,123500,3397220470,5680,5690,5690,5670,453
|
|
20240625,123400,3394647610,5690,5680,5690,5670,7747
|
|
20240625,123300,3350647180,5680,5680,5680,5680,1465
|
|
20240625,123200,3342325980,5680,5680,5680,5680,100
|
|
20240625,123100,3341757980,5680,5690,5690,5680,481
|
|
20240625,123000,3339021150,5690,5670,5690,5670,1907
|
|
20240625,122900,3328194100,5680,5670,5680,5670,988
|
|
20240625,122800,3322591120,5680,5670,5680,5670,607
|
|
20240625,122700,3319147150,5670,5680,5680,5670,2478
|
|
20240625,122600,3305072910,5680,5680,5680,5670,10
|
|
20240625,122500,3305016180,5680,5670,5680,5660,8631
|
|
20240625,122400,3256035920,5660,5660,5660,5660,106
|
|
20240625,122300,3255435960,5650,5660,5660,5650,686
|
|
20240625,122200,3251558250,5650,5650,5670,5640,3603
|
|
20240625,122100,3231222250,5670,5650,5670,5650,3294
|
|
20240625,122000,3212574950,5650,5630,5650,5630,3641
|
|
20240625,121900,3192008520,5630,5630,5630,5630,1302
|
|
20240625,121800,3184678260,5630,5620,5630,5620,2297
|
|
20240625,121700,3171767650,5620,5630,5630,5620,1030
|
|
20240625,121600,3165978520,5630,5630,5630,5630,810
|
|
20240625,121500,3161418220,5630,5630,5630,5630,140
|
|
20240625,121400,3160630020,5630,5650,5650,5630,5315
|
|
20240625,121300,3130623890,5650,5660,5660,5650,408
|
|
20240625,121200,3128318290,5670,5660,5670,5660,2900
|
|
20240625,121100,3111899240,5670,5670,5670,5670,1855
|
|
20240625,121000,3101381390,5670,5670,5670,5660,1685
|
|
20240625,120900,3091835500,5670,5670,5670,5670,65
|
|
20240625,120800,3091466950,5670,5670,5680,5670,1963
|
|
20240625,120700,3080336500,5680,5670,5680,5660,830
|
|
20240625,120600,3075630420,5660,5680,5690,5660,3422
|
|
20240625,120500,3056195990,5680,5680,5690,5670,6236
|
|
20240625,120400,3020738740,5680,5670,5680,5670,2860
|
|
20240625,120300,3004521110,5660,5670,5670,5660,55
|
|
20240625,120200,3004209410,5670,5680,5680,5670,4974
|
|
20240625,120100,2975980710,5680,5700,5700,5670,6045
|
|
20240625,120000,2941648860,5680,5700,5700,5680,5335
|
|
20240625,115900,2911269690,5700,5670,5700,5670,14252
|
|
20240625,115800,2830328120,5670,5640,5670,5630,10395
|
|
20240625,115700,2771491600,5640,5640,5640,5620,7135
|
|
20240625,115600,2731250330,5640,5630,5640,5630,243
|
|
20240625,115500,2729880810,5630,5620,5630,5620,317
|
|
20240625,115400,2728096170,5620,5630,5630,5620,2414
|
|
20240625,115300,2714505420,5630,5610,5630,5610,2
|
|
20240625,115200,2714494180,5630,5620,5630,5620,1779
|
|
20240625,115100,2704493870,5630,5620,5630,5610,2248
|
|
20240625,115000,2691859410,5610,5610,5620,5610,4771
|
|
20240625,114900,2665077860,5620,5620,5620,5610,811
|
|
20240625,114800,2660520200,5620,5610,5620,5610,355
|
|
20240625,114700,2658528560,5610,5600,5610,5600,1475
|
|
20240625,114600,2650259530,5600,5600,5600,5590,1856
|
|
20240625,114500,2639866190,5600,5590,5600,5590,1021
|
|
20240625,114400,2634158580,5600,5590,5600,5590,846
|
|
20240625,114300,2629421440,5600,5590,5600,5590,449
|
|
20240625,114200,2626910320,5600,5600,5600,5600,3031
|
|
20240625,114100,2609936720,5590,5590,5590,5580,1667
|
|
20240625,114000,2600618250,5590,5580,5590,5580,1737
|
|
20240625,113900,2590918330,5570,5570,5570,5570,190
|
|
20240625,113800,2589860030,5570,5560,5570,5550,3802
|
|
20240625,113700,2568685060,5560,5560,5580,5560,1009
|
|
20240625,113600,2563075000,5570,5560,5570,5560,77
|
|
20240625,113500,2562646170,5560,5560,5560,5560,323
|
|
20240625,113400,2560850290,5580,5560,5580,5550,556
|
|
20240625,113300,2557762340,5560,5560,5560,5560,736
|
|
20240625,113200,2553670180,5570,5560,5570,5560,549
|
|
20240625,113100,2550612260,5570,5560,5570,5560,70
|
|
20240625,113000,2550222860,5560,5560,5570,5560,566
|
|
20240625,112900,2547070900,5560,5560,5560,5560,200
|
|
20240625,112800,2545958900,5560,5560,5570,5560,593
|
|
20240625,112700,2542661810,5560,5560,5560,5560,45
|
|
20240625,112600,2542411610,5560,5570,5570,5560,116
|
|
20240625,112500,2541766490,5570,5570,5580,5570,273
|
|
20240625,112400,2540244880,5580,5580,5580,5580,0
|
|
20240625,112300,2540244880,5580,5580,5580,5560,5
|
|
20240625,112200,2540217040,5560,5580,5580,5560,31
|
|
20240625,112100,2540044180,5580,5570,5580,5560,231
|
|
20240625,112000,2538758620,5570,5560,5570,5560,7
|
|
20240625,111900,2538719690,5560,5570,5570,5560,1106
|
|
20240625,111800,2532569420,5570,5570,5570,5570,183
|
|
20240625,111700,2531550110,5570,5580,5580,5570,1248
|
|
20240625,111600,2524598730,5580,5580,5580,5580,62
|
|
20240625,111500,2524252770,5580,5580,5580,5570,83
|
|
20240625,111400,2523790120,5580,5570,5580,5570,108
|
|
20240625,111300,2523187560,5580,5580,5590,5570,1662
|
|
20240625,111200,2513913740,5580,5570,5580,5560,2520
|
|
20240625,111100,2499867930,5560,5560,5570,5560,341
|
|
20240625,111000,2497971860,5560,5560,5560,5560,37
|
|
20240625,110900,2497766140,5550,5550,5550,5550,337
|
|
20240625,110800,2495895790,5550,5550,5550,5550,10
|
|
20240625,110700,2495840290,5550,5550,5550,5540,166
|
|
20240625,110600,2494919050,5550,5560,5560,5550,1016
|
|
20240625,110500,2489278900,5560,5560,5570,5550,240
|
|
20240625,110400,2487944600,5550,5540,5550,5530,1154
|
|
20240625,110300,2481544110,5550,5560,5560,5540,417
|
|
20240625,110200,2479231910,5560,5540,5560,5530,130
|
|
20240625,110100,2478509320,5520,5550,5550,5510,3032
|
|
20240625,110000,2461762440,5550,5540,5550,5540,536
|
|
20240625,105900,2458792640,5540,5540,5540,5540,715
|
|
20240625,105800,2454831540,5540,5540,5540,5540,6
|
|
20240625,105700,2454798300,5530,5530,5530,5520,1573
|
|
20240625,105600,2446102040,5530,5530,5530,5520,912
|
|
20240625,105500,2441060140,5530,5540,5540,5530,990
|
|
20240625,105400,2435575640,5540,5540,5550,5540,318
|
|
20240625,105300,2433811110,5550,5560,5560,5550,1527
|
|
20240625,105200,2425335980,5550,5550,5550,5550,130
|
|
20240625,105100,2424614480,5550,5560,5560,5550,1032
|
|
20240625,105000,2418885740,5550,5580,5580,5550,460
|
|
20240625,104900,2416322400,5560,5570,5580,5560,952
|
|
20240625,104800,2411028620,5570,5560,5570,5560,4329
|
|
20240625,104700,2386937470,5570,5560,5570,5560,555
|
|
20240625,104600,2383851520,5560,5560,5560,5550,1245
|
|
20240625,104500,2376930820,5550,5560,5560,5550,312
|
|
20240625,104400,2375196160,5560,5550,5560,5550,336
|
|
20240625,104300,2373331260,5560,5540,5560,5540,495
|
|
20240625,104200,2370588580,5530,5530,5560,5530,132
|
|
20240625,104100,2369857990,5560,5560,5560,5530,265
|
|
20240625,104000,2368384890,5560,5520,5560,5520,192
|
|
20240625,103900,2367324260,5530,5560,5560,5530,2474
|
|
20240625,103800,2353641650,5540,5550,5550,5530,424
|
|
20240625,103700,2351295310,5550,5540,5550,5530,1253
|
|
20240625,103600,2344353040,5540,5540,5550,5540,198
|
|
20240625,103500,2343255920,5540,5540,5560,5540,817
|
|
20240625,103400,2338729520,5540,5560,5560,5540,1342
|
|
20240625,103300,2331278830,5570,5550,5580,5550,1872
|
|
20240625,103200,2320855300,5550,5540,5550,5540,3567
|
|
20240625,103100,2301067070,5550,5540,5550,5530,369
|
|
20240625,103000,2299022540,5540,5530,5550,5530,189
|
|
20240625,102900,2297976870,5540,5540,5540,5510,1612
|
|
20240625,102800,2289046570,5540,5540,5540,5540,15
|
|
20240625,102700,2288963470,5540,5500,5540,5500,389
|
|
20240625,102600,2286810690,5500,5530,5530,5500,65
|
|
20240625,102500,2286451510,5530,5530,5530,5500,868
|
|
20240625,102400,2281668200,5520,5530,5530,5520,603
|
|
20240625,102300,2278335700,5530,5530,5530,5520,37
|
|
20240625,102200,2278131250,5520,5530,5530,5520,1708
|
|
20240625,102100,2268697950,5520,5530,5530,5520,289
|
|
20240625,102000,2267102650,5500,5520,5520,5500,1819
|
|
20240625,101900,2257066050,5520,5500,5520,5500,4864
|
|
20240625,101800,2230275080,5490,5510,5510,5490,48
|
|
20240625,101700,2230011330,5510,5510,5510,5500,3222
|
|
20240625,101600,2212271270,5510,5510,5510,5490,8087
|
|
20240625,101500,2167753270,5510,5500,5510,5500,1156
|
|
20240625,101400,2161390170,5500,5500,5500,5500,1277
|
|
20240625,101300,2154366670,5500,5510,5510,5490,894
|
|
20240625,101200,2149450120,5510,5500,5520,5490,1501
|
|
20240625,101100,2141188850,5510,5470,5510,5470,657
|
|
20240625,101000,2137578290,5470,5500,5500,5450,25111
|
|
20240625,100900,2000248830,5500,5500,5520,5500,1553
|
|
20240625,100800,1991701640,5500,5520,5520,5500,13616
|
|
20240625,100700,1916728220,5520,5530,5530,5520,230
|
|
20240625,100600,1915458590,5540,5540,5540,5520,2656
|
|
20240625,100500,1900745050,5540,5530,5540,5520,694
|
|
20240625,100400,1896907470,5520,5540,5540,5520,727
|
|
20240625,100300,1892885370,5540,5540,5540,5520,3694
|
|
20240625,100200,1872446870,5530,5530,5550,5530,741
|
|
20240625,100100,1868345640,5540,5520,5540,5520,1100
|
|
20240625,100000,1862271640,5520,5540,5540,5520,3563
|
|
20240625,095900,1842566150,5540,5550,5550,5530,482
|
|
20240625,095800,1839899650,5540,5540,5540,5530,2360
|
|
20240625,095700,1826829750,5540,5550,5550,5530,138
|
|
20240625,095600,1826065570,5550,5550,5550,5530,1102
|
|
20240625,095500,1819957330,5550,5550,5550,5550,497
|
|
20240625,095400,1817198980,5540,5550,5550,5540,1748
|
|
20240625,095300,1807504040,5540,5540,5550,5540,561
|
|
20240625,095200,1804393830,5550,5540,5550,5530,2384
|
|
20240625,095100,1791190150,5540,5530,5540,5530,834
|
|
20240625,095000,1786570170,5530,5530,5540,5530,661
|
|
20240625,094900,1782913340,5540,5530,5540,5530,52
|
|
20240625,094800,1782625660,5530,5530,5550,5530,2122
|
|
20240625,094700,1770890100,5530,5540,5540,5520,2681
|
|
20240625,094600,1756082170,5530,5500,5560,5500,8600
|
|
20240625,094500,1708463640,5500,5510,5520,5500,13190
|
|
20240625,094400,1635916990,5500,5520,5520,5500,4892
|
|
20240625,094300,1608992050,5510,5500,5530,5500,2362
|
|
20240625,094200,1595974420,5500,5500,5530,5500,2402
|
|
20240625,094100,1582728090,5500,5510,5510,5500,2657
|
|
20240625,094000,1568100500,5500,5510,5520,5500,4243
|
|
20240625,093900,1544726880,5520,5530,5550,5520,4847
|
|
20240625,093800,1517903370,5520,5530,5530,5520,1466
|
|
20240625,093700,1509805610,5520,5490,5520,5480,4239
|
|
20240625,093600,1486486090,5480,5480,5510,5480,7817
|
|
20240625,093500,1443613000,5480,5510,5510,5480,9182
|
|
20240625,093400,1393164340,5510,5510,5520,5500,7411
|
|
20240625,093300,1352382410,5510,5540,5540,5480,8748
|
|
20240625,093200,1304144860,5540,5460,5540,5430,12157
|
|
20240625,093100,1237361430,5480,5530,5530,5400,36396
|
|
20240625,093000,1038333250,5530,5540,5560,5500,25998
|
|
20240625,092900,894805470,5540,5570,5580,5540,18961
|
|
20240625,092800,789464340,5570,5570,5620,5570,7670
|
|
20240625,092700,746694310,5570,5610,5610,5570,18692
|
|
20240625,092600,642304770,5610,5620,5620,5600,8791
|
|
20240625,092500,593003340,5630,5650,5650,5630,4540
|
|
20240625,092400,567427280,5640,5650,5650,5640,2397
|
|
20240625,092300,553891300,5650,5650,5670,5650,2980
|
|
20240625,092200,537034300,5650,5640,5670,5640,2766
|
|
20240625,092100,521428120,5650,5650,5650,5650,417
|
|
20240625,092000,519072070,5670,5650,5670,5650,3256
|
|
20240625,091900,500659250,5650,5670,5670,5650,315
|
|
20240625,091800,498875860,5670,5650,5670,5650,1806
|
|
20240625,091700,488670380,5650,5660,5670,5650,4678
|
|
20240625,091600,462203950,5660,5650,5660,5650,3902
|
|
20240625,091500,440153540,5660,5650,5670,5650,2177
|
|
20240625,091400,427838380,5650,5670,5670,5650,1349
|
|
20240625,091300,420198390,5660,5670,5670,5650,949
|
|
20240625,091200,414821940,5650,5680,5680,5650,3902
|
|
20240625,091100,392734990,5670,5660,5680,5660,3821
|
|
20240625,091000,371073320,5660,5670,5670,5660,1301
|
|
20240625,090900,363700070,5670,5660,5670,5650,2929
|
|
20240625,090800,347121300,5660,5640,5660,5640,3745
|
|
20240625,090700,325982500,5640,5640,5650,5640,1673
|
|
20240625,090600,316546760,5650,5650,5660,5640,1614
|
|
20240625,090500,307434800,5650,5650,5660,5650,2005
|
|
20240625,090400,296100050,5650,5620,5660,5610,6967
|
|
20240625,090300,256822130,5620,5640,5640,5620,1274
|
|
20240625,090200,249650110,5640,5610,5660,5590,11064
|
|
20240625,090100,187423920,5610,5610,5620,5600,12558
|
|
20240625,090000,117023890,5610,5640,5640,5600,20676
|