723 lines
35 KiB
CSV
723 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,210000,1753999120,4515,4515,4515,4515,6475
|
|
20240816,205900,1753999120,4515,4515,4515,4515,0
|
|
20240816,205800,1753999120,4515,4515,4515,4515,0
|
|
20240816,205700,1753999120,4515,4515,4515,4515,0
|
|
20240816,205600,1753999120,4515,4515,4515,4515,0
|
|
20240816,205500,1753999120,4515,4515,4515,4515,0
|
|
20240816,205400,1753999120,4515,4515,4515,4515,0
|
|
20240816,205300,1753999120,4515,4515,4515,4515,0
|
|
20240816,205200,1753999120,4515,4515,4515,4515,0
|
|
20240816,205100,1753999120,4515,4515,4515,4515,0
|
|
20240816,205000,1753999120,4515,4515,4515,4515,0
|
|
20240816,204900,1753999120,4515,4515,4515,4515,0
|
|
20240816,204800,1753999120,4515,4515,4515,4515,0
|
|
20240816,204700,1753999120,4515,4515,4515,4515,0
|
|
20240816,204600,1753999120,4515,4515,4515,4515,0
|
|
20240816,204500,1753999120,4515,4515,4515,4515,0
|
|
20240816,204400,1753999120,4515,4515,4515,4515,0
|
|
20240816,204300,1753999120,4515,4515,4515,4515,0
|
|
20240816,204200,1753999120,4515,4515,4515,4515,0
|
|
20240816,204100,1753999120,4515,4515,4515,4515,0
|
|
20240816,204000,1753999120,4515,4515,4515,4515,0
|
|
20240816,203900,1753999120,4515,4515,4515,4515,0
|
|
20240816,203800,1753999120,4515,4515,4515,4515,0
|
|
20240816,203700,1753999120,4515,4515,4515,4515,0
|
|
20240816,203600,1753999120,4515,4515,4515,4515,0
|
|
20240816,203500,1753999120,4515,4515,4515,4515,0
|
|
20240816,203400,1753999120,4515,4515,4515,4515,0
|
|
20240816,203300,1753999120,4515,4515,4515,4515,0
|
|
20240816,203200,1753999120,4515,4515,4515,4515,0
|
|
20240816,203100,1753999120,4515,4515,4515,4515,0
|
|
20240816,203000,1753999120,4515,4515,4515,4515,6475
|
|
20240816,202900,1753999120,4515,4515,4515,4515,0
|
|
20240816,202800,1753999120,4515,4515,4515,4515,0
|
|
20240816,202700,1753999120,4515,4515,4515,4515,0
|
|
20240816,202600,1753999120,4515,4515,4515,4515,0
|
|
20240816,202500,1753999120,4515,4515,4515,4515,0
|
|
20240816,202400,1753999120,4515,4515,4515,4515,0
|
|
20240816,202300,1753999120,4515,4515,4515,4515,0
|
|
20240816,202200,1753999120,4515,4515,4515,4515,0
|
|
20240816,202100,1753999120,4515,4515,4515,4515,0
|
|
20240816,202000,1753999120,4515,4515,4515,4515,0
|
|
20240816,201900,1753999120,4515,4515,4515,4515,0
|
|
20240816,201800,1753999120,4515,4515,4515,4515,0
|
|
20240816,201700,1753999120,4515,4515,4515,4515,0
|
|
20240816,201600,1753999120,4515,4515,4515,4515,0
|
|
20240816,201500,1753999120,4515,4515,4515,4515,0
|
|
20240816,201400,1753999120,4515,4515,4515,4515,0
|
|
20240816,201300,1753999120,4515,4515,4515,4515,0
|
|
20240816,201200,1753999120,4515,4515,4515,4515,0
|
|
20240816,201100,1753999120,4515,4515,4515,4515,0
|
|
20240816,201000,1753999120,4515,4515,4515,4515,0
|
|
20240816,200900,1753999120,4515,4515,4515,4515,0
|
|
20240816,200800,1753999120,4515,4515,4515,4515,0
|
|
20240816,200700,1753999120,4515,4515,4515,4515,0
|
|
20240816,200600,1753999120,4515,4515,4515,4515,0
|
|
20240816,200500,1753999120,4515,4515,4515,4515,0
|
|
20240816,200400,1753999120,4515,4515,4515,4515,0
|
|
20240816,200300,1753999120,4515,4515,4515,4515,0
|
|
20240816,200200,1753999120,4515,4515,4515,4515,0
|
|
20240816,200100,1753999120,4515,4515,4515,4515,0
|
|
20240816,200000,1753999120,4515,4515,4515,4515,6475
|
|
20240816,195900,1753999120,4515,4515,4515,4515,0
|
|
20240816,195800,1753999120,4515,4515,4515,4515,0
|
|
20240816,195700,1753999120,4515,4515,4515,4515,0
|
|
20240816,195600,1753999120,4515,4515,4515,4515,0
|
|
20240816,195500,1753999120,4515,4515,4515,4515,0
|
|
20240816,195400,1753999120,4515,4515,4515,4515,0
|
|
20240816,195300,1753999120,4515,4515,4515,4515,0
|
|
20240816,195200,1753999120,4515,4515,4515,4515,0
|
|
20240816,195100,1753999120,4515,4515,4515,4515,0
|
|
20240816,195000,1753999120,4515,4515,4515,4515,0
|
|
20240816,194900,1753999120,4515,4515,4515,4515,0
|
|
20240816,194800,1753999120,4515,4515,4515,4515,0
|
|
20240816,194700,1753999120,4515,4515,4515,4515,0
|
|
20240816,194600,1753999120,4515,4515,4515,4515,0
|
|
20240816,194500,1753999120,4515,4515,4515,4515,0
|
|
20240816,194400,1753999120,4515,4515,4515,4515,0
|
|
20240816,194300,1753999120,4515,4515,4515,4515,0
|
|
20240816,194200,1753999120,4515,4515,4515,4515,0
|
|
20240816,194100,1753999120,4515,4515,4515,4515,0
|
|
20240816,194000,1753999120,4515,4515,4515,4515,0
|
|
20240816,193900,1753999120,4515,4515,4515,4515,0
|
|
20240816,193800,1753999120,4515,4515,4515,4515,0
|
|
20240816,193700,1753999120,4515,4515,4515,4515,0
|
|
20240816,193600,1753999120,4515,4515,4515,4515,0
|
|
20240816,193500,1753999120,4515,4515,4515,4515,0
|
|
20240816,193400,1753999120,4515,4515,4515,4515,0
|
|
20240816,193300,1753999120,4515,4515,4515,4515,0
|
|
20240816,193200,1753999120,4515,4515,4515,4515,0
|
|
20240816,193100,1753999120,4515,4515,4515,4515,0
|
|
20240816,193000,1753999120,4515,4515,4515,4515,6475
|
|
20240816,192900,1753999120,4515,4515,4515,4515,0
|
|
20240816,192800,1753999120,4515,4515,4515,4515,0
|
|
20240816,192700,1753999120,4515,4515,4515,4515,0
|
|
20240816,192600,1753999120,4515,4515,4515,4515,0
|
|
20240816,192500,1753999120,4515,4515,4515,4515,0
|
|
20240816,192400,1753999120,4515,4515,4515,4515,0
|
|
20240816,192300,1753999120,4515,4515,4515,4515,0
|
|
20240816,192200,1753999120,4515,4515,4515,4515,0
|
|
20240816,192100,1753999120,4515,4515,4515,4515,0
|
|
20240816,192000,1753999120,4515,4515,4515,4515,0
|
|
20240816,191900,1753999120,4515,4515,4515,4515,0
|
|
20240816,191800,1753999120,4515,4515,4515,4515,0
|
|
20240816,191700,1753999120,4515,4515,4515,4515,0
|
|
20240816,191600,1753999120,4515,4515,4515,4515,0
|
|
20240816,191500,1753999120,4515,4515,4515,4515,0
|
|
20240816,191400,1753999120,4515,4515,4515,4515,0
|
|
20240816,191300,1753999120,4515,4515,4515,4515,0
|
|
20240816,191200,1753999120,4515,4515,4515,4515,0
|
|
20240816,191100,1753999120,4515,4515,4515,4515,0
|
|
20240816,191000,1753999120,4515,4515,4515,4515,0
|
|
20240816,190900,1753999120,4515,4515,4515,4515,0
|
|
20240816,190800,1753999120,4515,4515,4515,4515,0
|
|
20240816,190700,1753999120,4515,4515,4515,4515,0
|
|
20240816,190600,1753999120,4515,4515,4515,4515,0
|
|
20240816,190500,1753999120,4515,4515,4515,4515,0
|
|
20240816,190400,1753999120,4515,4515,4515,4515,0
|
|
20240816,190300,1753999120,4515,4515,4515,4515,0
|
|
20240816,190200,1753999120,4515,4515,4515,4515,0
|
|
20240816,190100,1753999120,4515,4515,4515,4515,0
|
|
20240816,190000,1753999120,4515,4515,4515,4515,6475
|
|
20240816,185900,1753999120,4515,4515,4515,4515,0
|
|
20240816,185800,1753999120,4515,4515,4515,4515,0
|
|
20240816,185700,1753999120,4515,4515,4515,4515,0
|
|
20240816,185600,1753999120,4515,4515,4515,4515,0
|
|
20240816,185500,1753999120,4515,4515,4515,4515,0
|
|
20240816,185400,1753999120,4515,4515,4515,4515,0
|
|
20240816,185300,1753999120,4515,4515,4515,4515,0
|
|
20240816,185200,1753999120,4515,4515,4515,4515,0
|
|
20240816,185100,1753999120,4515,4515,4515,4515,0
|
|
20240816,185000,1753999120,4515,4515,4515,4515,0
|
|
20240816,184900,1753999120,4515,4515,4515,4515,0
|
|
20240816,184800,1753999120,4515,4515,4515,4515,0
|
|
20240816,184700,1753999120,4515,4515,4515,4515,0
|
|
20240816,184600,1753999120,4515,4515,4515,4515,0
|
|
20240816,184500,1753999120,4515,4515,4515,4515,0
|
|
20240816,184400,1753999120,4515,4515,4515,4515,0
|
|
20240816,184300,1753999120,4515,4515,4515,4515,0
|
|
20240816,184200,1753999120,4515,4515,4515,4515,0
|
|
20240816,184100,1753999120,4515,4515,4515,4515,0
|
|
20240816,184000,1753999120,4515,4515,4515,4515,0
|
|
20240816,183900,1753999120,4515,4515,4515,4515,0
|
|
20240816,183800,1753999120,4515,4515,4515,4515,0
|
|
20240816,183700,1753999120,4515,4515,4515,4515,0
|
|
20240816,183600,1753999120,4515,4515,4515,4515,0
|
|
20240816,183500,1753999120,4515,4515,4515,4515,0
|
|
20240816,183400,1753999120,4515,4515,4515,4515,0
|
|
20240816,183300,1753999120,4515,4515,4515,4515,0
|
|
20240816,183200,1753999120,4515,4515,4515,4515,0
|
|
20240816,183100,1753999120,4515,4515,4515,4515,0
|
|
20240816,183000,1753999120,4515,4515,4515,4515,6475
|
|
20240816,182900,1753999120,4515,4515,4515,4515,0
|
|
20240816,182800,1753999120,4515,4515,4515,4515,0
|
|
20240816,182700,1753999120,4515,4515,4515,4515,0
|
|
20240816,182600,1753999120,4515,4515,4515,4515,0
|
|
20240816,182500,1753999120,4515,4515,4515,4515,0
|
|
20240816,182400,1753999120,4515,4515,4515,4515,0
|
|
20240816,182300,1753999120,4515,4515,4515,4515,0
|
|
20240816,182200,1753999120,4515,4515,4515,4515,0
|
|
20240816,182100,1753999120,4515,4515,4515,4515,0
|
|
20240816,182000,1753999120,4515,4515,4515,4515,0
|
|
20240816,181900,1753999120,4515,4515,4515,4515,0
|
|
20240816,181800,1753999120,4515,4515,4515,4515,0
|
|
20240816,181700,1753999120,4515,4515,4515,4515,0
|
|
20240816,181600,1753999120,4515,4515,4515,4515,0
|
|
20240816,181500,1753999120,4515,4515,4515,4515,0
|
|
20240816,181400,1753999120,4515,4515,4515,4515,0
|
|
20240816,181300,1753999120,4515,4515,4515,4515,0
|
|
20240816,181200,1753999120,4515,4515,4515,4515,0
|
|
20240816,181100,1753999120,4515,4515,4515,4515,0
|
|
20240816,181000,1753999120,4515,4515,4515,4515,0
|
|
20240816,180900,1753999120,4515,4515,4515,4515,0
|
|
20240816,180800,1753999120,4515,4515,4515,4515,0
|
|
20240816,180700,1753999120,4515,4515,4515,4515,0
|
|
20240816,180600,1753999120,4515,4515,4515,4515,0
|
|
20240816,180500,1753999120,4515,4515,4515,4515,0
|
|
20240816,180400,1753999120,4515,4515,4515,4515,0
|
|
20240816,180300,1753999120,4515,4515,4515,4515,0
|
|
20240816,180200,1753999120,4515,4515,4515,4515,0
|
|
20240816,180100,1753999120,4515,4515,4515,4515,0
|
|
20240816,180000,1753999120,4515,4515,4515,4515,6475
|
|
20240816,175900,1753999120,4515,4515,4515,4515,0
|
|
20240816,175800,1753999120,4515,4515,4515,4515,0
|
|
20240816,175700,1753999120,4515,4515,4515,4515,0
|
|
20240816,175600,1753999120,4515,4515,4515,4515,0
|
|
20240816,175500,1753999120,4515,4515,4515,4515,0
|
|
20240816,175400,1753999120,4515,4515,4515,4515,0
|
|
20240816,175300,1753999120,4515,4515,4515,4515,0
|
|
20240816,175200,1753999120,4515,4515,4515,4515,0
|
|
20240816,175100,1753999120,4515,4515,4515,4515,0
|
|
20240816,175000,1753999120,4515,4515,4515,4515,0
|
|
20240816,174900,1753999120,4515,4515,4515,4515,0
|
|
20240816,174800,1753999120,4515,4515,4515,4515,0
|
|
20240816,174700,1753999120,4515,4515,4515,4515,0
|
|
20240816,174600,1753999120,4515,4515,4515,4515,0
|
|
20240816,174500,1753999120,4515,4515,4515,4515,0
|
|
20240816,174400,1753999120,4515,4515,4515,4515,0
|
|
20240816,174300,1753999120,4515,4515,4515,4515,0
|
|
20240816,174200,1753999120,4515,4515,4515,4515,0
|
|
20240816,174100,1753999120,4515,4515,4515,4515,0
|
|
20240816,174000,1753999120,4515,4515,4515,4515,0
|
|
20240816,173900,1753999120,4515,4515,4515,4515,0
|
|
20240816,173800,1753999120,4515,4515,4515,4515,0
|
|
20240816,173700,1753999120,4515,4515,4515,4515,0
|
|
20240816,173600,1753999120,4515,4515,4515,4515,0
|
|
20240816,173500,1753999120,4515,4515,4515,4515,0
|
|
20240816,173400,1753999120,4515,4515,4515,4515,0
|
|
20240816,173300,1753999120,4515,4515,4515,4515,0
|
|
20240816,173200,1753999120,4515,4515,4515,4515,0
|
|
20240816,173100,1753999120,4515,4515,4515,4515,0
|
|
20240816,173000,1753999120,4515,4515,4515,4515,6475
|
|
20240816,172900,1753999120,4515,4515,4515,4515,0
|
|
20240816,172800,1753999120,4515,4515,4515,4515,0
|
|
20240816,172700,1753999120,4515,4515,4515,4515,0
|
|
20240816,172600,1753999120,4515,4515,4515,4515,0
|
|
20240816,172500,1753999120,4515,4515,4515,4515,0
|
|
20240816,172400,1753999120,4515,4515,4515,4515,0
|
|
20240816,172300,1753999120,4515,4515,4515,4515,0
|
|
20240816,172200,1753999120,4515,4515,4515,4515,0
|
|
20240816,172100,1753999120,4515,4515,4515,4515,0
|
|
20240816,172000,1753999120,4515,4515,4515,4515,0
|
|
20240816,171900,1753999120,4515,4515,4515,4515,0
|
|
20240816,171800,1753999120,4515,4515,4515,4515,0
|
|
20240816,171700,1753999120,4515,4515,4515,4515,0
|
|
20240816,171600,1753999120,4515,4515,4515,4515,0
|
|
20240816,171500,1753999120,4515,4515,4515,4515,0
|
|
20240816,171400,1753999120,4515,4515,4515,4515,0
|
|
20240816,171300,1753999120,4515,4515,4515,4515,0
|
|
20240816,171200,1753999120,4515,4515,4515,4515,0
|
|
20240816,171100,1753999120,4515,4515,4515,4515,0
|
|
20240816,171000,1753999120,4515,4515,4515,4515,0
|
|
20240816,170900,1753999120,4515,4515,4515,4515,0
|
|
20240816,170800,1753999120,4515,4515,4515,4515,0
|
|
20240816,170700,1753999120,4515,4515,4515,4515,0
|
|
20240816,170600,1753999120,4515,4515,4515,4515,0
|
|
20240816,170500,1753999120,4515,4515,4515,4515,0
|
|
20240816,170400,1753999120,4515,4515,4515,4515,0
|
|
20240816,170300,1753999120,4515,4515,4515,4515,0
|
|
20240816,170200,1753999120,4515,4515,4515,4515,0
|
|
20240816,170100,1753999120,4515,4515,4515,4515,0
|
|
20240816,170000,1753999120,4515,4515,4515,4515,6475
|
|
20240816,165900,1753999120,4515,4515,4515,4515,0
|
|
20240816,165800,1753999120,4515,4515,4515,4515,0
|
|
20240816,165700,1753999120,4515,4515,4515,4515,0
|
|
20240816,165600,1753999120,4515,4515,4515,4515,0
|
|
20240816,165500,1753999120,4515,4515,4515,4515,0
|
|
20240816,165400,1753999120,4515,4515,4515,4515,0
|
|
20240816,165300,1753999120,4515,4515,4515,4515,0
|
|
20240816,165200,1753999120,4515,4515,4515,4515,0
|
|
20240816,165100,1753999120,4515,4515,4515,4515,0
|
|
20240816,165000,1753999120,4515,4515,4515,4515,0
|
|
20240816,164900,1753999120,4515,4515,4515,4515,0
|
|
20240816,164800,1753999120,4515,4515,4515,4515,0
|
|
20240816,164700,1753999120,4515,4515,4515,4515,0
|
|
20240816,164600,1753999120,4515,4515,4515,4515,0
|
|
20240816,164500,1753999120,4515,4515,4515,4515,0
|
|
20240816,164400,1753999120,4515,4515,4515,4515,0
|
|
20240816,164300,1753999120,4515,4515,4515,4515,0
|
|
20240816,164200,1753999120,4515,4515,4515,4515,0
|
|
20240816,164100,1753999120,4515,4515,4515,4515,0
|
|
20240816,164000,1753999120,4515,4515,4515,4515,0
|
|
20240816,163900,1753999120,4515,4515,4515,4515,0
|
|
20240816,163800,1753999120,4515,4515,4515,4515,0
|
|
20240816,163700,1753999120,4515,4515,4515,4515,0
|
|
20240816,163600,1753999120,4515,4515,4515,4515,0
|
|
20240816,163500,1753999120,4515,4515,4515,4515,0
|
|
20240816,163400,1753999120,4515,4515,4515,4515,0
|
|
20240816,163300,1753999120,4515,4515,4515,4515,0
|
|
20240816,163200,1753999120,4515,4515,4515,4515,0
|
|
20240816,163100,1753999120,4515,4515,4515,4515,0
|
|
20240816,163000,1753999120,4515,4515,4515,4515,6475
|
|
20240816,162900,1753999120,4515,4515,4515,4515,0
|
|
20240816,162800,1753999120,4515,4515,4515,4515,0
|
|
20240816,162700,1753999120,4515,4515,4515,4515,0
|
|
20240816,162600,1753999120,4515,4515,4515,4515,0
|
|
20240816,162500,1753999120,4515,4515,4515,4515,0
|
|
20240816,162400,1753999120,4515,4515,4515,4515,0
|
|
20240816,162300,1753999120,4515,4515,4515,4515,0
|
|
20240816,162200,1753999120,4515,4515,4515,4515,0
|
|
20240816,162100,1753999120,4515,4515,4515,4515,0
|
|
20240816,162000,1753999120,4515,4515,4515,4515,0
|
|
20240816,161900,1753999120,4515,4515,4515,4515,0
|
|
20240816,161800,1753999120,4515,4515,4515,4515,0
|
|
20240816,161700,1753999120,4515,4515,4515,4515,0
|
|
20240816,161600,1753999120,4515,4515,4515,4515,0
|
|
20240816,161500,1753999120,4515,4515,4515,4515,0
|
|
20240816,161400,1753999120,4515,4515,4515,4515,0
|
|
20240816,161300,1753999120,4515,4515,4515,4515,0
|
|
20240816,161200,1753999120,4515,4515,4515,4515,0
|
|
20240816,161100,1753999120,4515,4515,4515,4515,0
|
|
20240816,161000,1753999120,4515,4515,4515,4515,0
|
|
20240816,160900,1753999120,4515,4515,4515,4515,0
|
|
20240816,160800,1753999120,4515,4515,4515,4515,0
|
|
20240816,160700,1753999120,4515,4515,4515,4515,0
|
|
20240816,160600,1753999120,4515,4515,4515,4515,0
|
|
20240816,160500,1753999120,4515,4515,4515,4515,0
|
|
20240816,160400,1753999120,4515,4515,4515,4515,0
|
|
20240816,160300,1753999120,4515,4515,4515,4515,0
|
|
20240816,160200,1753999120,4515,4515,4515,4515,0
|
|
20240816,160100,1753999120,4515,4515,4515,4515,0
|
|
20240816,160000,1753999120,4515,4515,4515,4515,6475
|
|
20240816,155900,1753999120,4515,4515,4515,4515,0
|
|
20240816,155800,1753999120,4515,4515,4515,4515,0
|
|
20240816,155700,1753999120,4515,4515,4515,4515,0
|
|
20240816,155600,1753999120,4515,4515,4515,4515,0
|
|
20240816,155500,1753999120,4515,4515,4515,4515,0
|
|
20240816,155400,1753999120,4515,4515,4515,4515,0
|
|
20240816,155300,1753999120,4515,4515,4515,4515,0
|
|
20240816,155200,1753999120,4515,4515,4515,4515,0
|
|
20240816,155100,1753999120,4515,4515,4515,4515,0
|
|
20240816,155000,1753999120,4515,4515,4515,4515,0
|
|
20240816,154900,1753999120,4515,4515,4515,4515,0
|
|
20240816,154800,1753999120,4515,4515,4515,4515,0
|
|
20240816,154700,1753999120,4515,4515,4515,4515,0
|
|
20240816,154600,1753999120,4515,4515,4515,4515,0
|
|
20240816,154500,1753999120,4515,4515,4515,4515,0
|
|
20240816,154400,1753999120,4515,4515,4515,4515,0
|
|
20240816,154300,1753999120,4515,4515,4515,4515,0
|
|
20240816,154200,1753999120,4515,4515,4515,4515,0
|
|
20240816,154100,1753999120,4515,4515,4515,4515,0
|
|
20240816,154000,1753999120,4515,4515,4515,4515,0
|
|
20240816,153900,1753999120,4515,4515,4515,4515,0
|
|
20240816,153800,1753999120,4515,4515,4515,4515,0
|
|
20240816,153700,1753999120,4515,4515,4515,4515,0
|
|
20240816,153600,1753999120,4515,4515,4515,4515,0
|
|
20240816,153500,1753999120,4515,4515,4515,4515,0
|
|
20240816,153400,1753999120,4515,4515,4515,4515,0
|
|
20240816,153300,1753999120,4515,4515,4515,4515,0
|
|
20240816,153200,1753999120,4515,4515,4515,4515,0
|
|
20240816,153100,1753999120,4515,4515,4515,4515,0
|
|
20240816,153000,1753999120,4515,4515,4515,4515,12950
|
|
20240816,152900,1724764495,4505,4505,4505,4505,0
|
|
20240816,152800,1724764495,4505,4505,4505,4505,0
|
|
20240816,152700,1724764495,4505,4505,4505,4505,0
|
|
20240816,152600,1724764495,4505,4505,4505,4505,0
|
|
20240816,152500,1724764495,4505,4505,4505,4505,0
|
|
20240816,152400,1724764495,4505,4505,4505,4505,0
|
|
20240816,152300,1724764495,4505,4505,4505,4505,0
|
|
20240816,152200,1724764495,4505,4505,4505,4505,0
|
|
20240816,152100,1724764495,4505,4505,4505,4505,0
|
|
20240816,152000,1724764495,4505,4505,4505,4505,0
|
|
20240816,151900,1724764495,4505,4505,4510,4500,2176
|
|
20240816,151800,1714962280,4510,4505,4510,4505,1577
|
|
20240816,151700,1707856480,4510,4510,4510,4510,15
|
|
20240816,151600,1707788830,4510,4515,4515,4510,472
|
|
20240816,151500,1705660060,4515,4520,4520,4515,157
|
|
20240816,151400,1704950950,4505,4510,4515,4505,399
|
|
20240816,151300,1703150710,4510,4510,4510,4510,841
|
|
20240816,151200,1699357800,4510,4505,4510,4505,209
|
|
20240816,151100,1698415710,4510,4510,4510,4510,831
|
|
20240816,151000,1694667900,4500,4510,4510,4500,499
|
|
20240816,150900,1692421730,4510,4510,4510,4510,0
|
|
20240816,150800,1692421730,4510,4495,4510,4495,186
|
|
20240816,150700,1691583470,4505,4500,4505,4500,271
|
|
20240816,150600,1690363535,4500,4495,4500,4495,954
|
|
20240816,150500,1686070635,4500,4500,4500,4495,782
|
|
20240816,150400,1682553635,4505,4505,4505,4505,93
|
|
20240816,150300,1682134670,4505,4505,4505,4500,547
|
|
20240816,150200,1679672185,4500,4505,4505,4500,1248
|
|
20240816,150100,1674055585,4505,4515,4515,4505,557
|
|
20240816,150000,1671544370,4500,4500,4520,4500,1049
|
|
20240816,145900,1666821915,4500,4500,4500,4500,1
|
|
20240816,145800,1666817415,4515,4505,4515,4500,1217
|
|
20240816,145700,1661335760,4510,4520,4520,4510,256
|
|
20240816,145600,1660181180,4515,4515,4515,4505,135
|
|
20240816,145500,1659572655,4505,4505,4505,4505,17
|
|
20240816,145400,1659496070,4515,4520,4520,4515,3256
|
|
20240816,145300,1644794635,4520,4520,4520,4520,10
|
|
20240816,145200,1644749435,4520,4520,4520,4520,0
|
|
20240816,145100,1644749435,4520,4520,4525,4515,471
|
|
20240816,145000,1642620605,4515,4500,4515,4500,2689
|
|
20240816,144900,1630486725,4500,4500,4500,4500,67
|
|
20240816,144800,1630185225,4500,4500,4500,4500,16
|
|
20240816,144700,1630113225,4500,4500,4505,4500,73
|
|
20240816,144600,1629784675,4500,4505,4505,4500,438
|
|
20240816,144500,1627812740,4515,4515,4515,4515,30
|
|
20240816,144400,1627677290,4515,4515,4515,4515,55
|
|
20240816,144300,1627428965,4515,4510,4515,4510,4
|
|
20240816,144200,1627410915,4510,4510,4510,4510,0
|
|
20240816,144100,1627410915,4510,4510,4510,4505,2225
|
|
20240816,144000,1617376200,4505,4495,4505,4495,360
|
|
20240816,143900,1615755060,4495,4500,4500,4495,2526
|
|
20240816,143800,1604389115,4500,4500,4500,4500,1096
|
|
20240816,143700,1599457115,4500,4500,4500,4500,581
|
|
20240816,143600,1596842615,4495,4495,4495,4495,0
|
|
20240816,143500,1596842615,4495,4495,4495,4495,259
|
|
20240816,143400,1595678410,4490,4490,4490,4490,0
|
|
20240816,143300,1595678410,4490,4490,4490,4490,1
|
|
20240816,143200,1595673920,4495,4495,4495,4495,0
|
|
20240816,143100,1595673920,4495,4495,4495,4495,0
|
|
20240816,143000,1595673920,4495,4495,4495,4495,70
|
|
20240816,142900,1595359270,4495,4495,4495,4490,1895
|
|
20240816,142800,1586850305,4495,4495,4495,4495,1959
|
|
20240816,142700,1578044600,4500,4500,4500,4500,453
|
|
20240816,142600,1576006100,4500,4500,4500,4500,100
|
|
20240816,142500,1575556100,4505,4500,4505,4500,3
|
|
20240816,142400,1575542595,4500,4500,4500,4500,0
|
|
20240816,142300,1575542595,4500,4500,4500,4500,160
|
|
20240816,142200,1574822595,4500,4500,4500,4500,134
|
|
20240816,142100,1574219595,4500,4500,4500,4500,0
|
|
20240816,142000,1574219595,4500,4500,4500,4500,20
|
|
20240816,141900,1574129595,4500,4500,4500,4500,1
|
|
20240816,141800,1574125095,4500,4500,4500,4500,700
|
|
20240816,141700,1570975095,4500,4500,4500,4500,1
|
|
20240816,141600,1570970595,4510,4510,4510,4510,0
|
|
20240816,141500,1570970595,4510,4510,4510,4510,0
|
|
20240816,141400,1570970595,4510,4510,4510,4510,2
|
|
20240816,141300,1570961575,4500,4500,4500,4500,3
|
|
20240816,141200,1570948075,4495,4495,4495,4495,200
|
|
20240816,141100,1570049075,4495,4495,4495,4495,0
|
|
20240816,141000,1570049075,4495,4495,4495,4495,22
|
|
20240816,140900,1569950185,4500,4500,4500,4500,105
|
|
20240816,140800,1569477685,4500,4510,4510,4500,771
|
|
20240816,140700,1566008175,4500,4505,4505,4500,100
|
|
20240816,140600,1565558040,4510,4510,4510,4510,1
|
|
20240816,140500,1565553530,4505,4505,4505,4505,224
|
|
20240816,140400,1564544410,4520,4520,4520,4520,0
|
|
20240816,140300,1564544410,4520,4520,4520,4520,0
|
|
20240816,140200,1564544410,4520,4520,4520,4520,0
|
|
20240816,140100,1564544410,4520,4520,4520,4520,0
|
|
20240816,140000,1564544410,4520,4520,4520,4520,0
|
|
20240816,135900,1564544410,4520,4520,4520,4520,0
|
|
20240816,135800,1564544410,4520,4520,4520,4520,0
|
|
20240816,135700,1564544410,4520,4520,4520,4520,10
|
|
20240816,135600,1564499210,4520,4520,4520,4520,0
|
|
20240816,135500,1564499210,4520,4520,4520,4505,120
|
|
20240816,135400,1563957095,4520,4510,4520,4510,4
|
|
20240816,135300,1563939045,4505,4505,4505,4505,0
|
|
20240816,135200,1563939045,4505,4505,4505,4505,0
|
|
20240816,135100,1563939045,4505,4505,4505,4505,2
|
|
20240816,135000,1563930035,4510,4510,4510,4510,181
|
|
20240816,134900,1563113725,4510,4525,4525,4510,1544
|
|
20240816,134800,1556142505,4530,4530,4530,4530,16
|
|
20240816,134700,1556070025,4530,4530,4530,4530,1
|
|
20240816,134600,1556065495,4515,4530,4530,4515,251
|
|
20240816,134500,1554932215,4515,4525,4530,4515,216
|
|
20240816,134400,1553955485,4530,4530,4530,4530,1
|
|
20240816,134300,1553950955,4530,4530,4530,4520,17
|
|
20240816,134200,1553874005,4535,4535,4535,4535,0
|
|
20240816,134100,1553874005,4535,4535,4535,4535,11
|
|
20240816,134000,1553824120,4535,4535,4535,4535,1
|
|
20240816,133900,1553819585,4535,4535,4535,4535,51
|
|
20240816,133800,1553588300,4505,4505,4505,4505,68
|
|
20240816,133700,1553281960,4540,4540,4540,4540,1
|
|
20240816,133600,1553277420,4540,4545,4545,4540,2
|
|
20240816,133500,1553268335,4500,4535,4545,4500,1444
|
|
20240816,133400,1546745820,4545,4545,4550,4535,55
|
|
20240816,133300,1546496150,4550,4540,4550,4540,924
|
|
20240816,133200,1542291970,4550,4550,4550,4545,2522
|
|
20240816,133100,1530817545,4550,4540,4550,4530,8731
|
|
20240816,133000,1491143995,4540,4545,4545,4540,722
|
|
20240816,132900,1487863370,4540,4515,4540,4515,17126
|
|
20240816,132800,1410340975,4495,4500,4515,4495,12968
|
|
20240816,132700,1351928505,4500,4500,4500,4500,890
|
|
20240816,132600,1347923505,4495,4495,4495,4495,0
|
|
20240816,132500,1347923505,4495,4495,4495,4495,544
|
|
20240816,132400,1345478225,4490,4490,4490,4490,0
|
|
20240816,132300,1345478225,4490,4490,4490,4490,0
|
|
20240816,132200,1345478225,4490,4490,4490,4490,0
|
|
20240816,132100,1345478225,4490,4490,4490,4490,108
|
|
20240816,132000,1344993305,4490,4490,4490,4490,0
|
|
20240816,131900,1344993305,4490,4490,4490,4490,61
|
|
20240816,131800,1344719415,4490,4490,4490,4490,24
|
|
20240816,131700,1344611655,4495,4495,4495,4495,311
|
|
20240816,131600,1343213710,4490,4490,4490,4490,31
|
|
20240816,131500,1343074520,4495,4495,4495,4495,0
|
|
20240816,131400,1343074520,4495,4495,4495,4495,100
|
|
20240816,131300,1342625020,4495,4495,4495,4495,0
|
|
20240816,131200,1342625020,4495,4495,4495,4495,1
|
|
20240816,131100,1342620525,4485,4485,4485,4485,0
|
|
20240816,131000,1342620525,4485,4485,4485,4485,16
|
|
20240816,130900,1342548765,4495,4495,4495,4495,0
|
|
20240816,130800,1342548765,4495,4495,4495,4495,100
|
|
20240816,130700,1342099265,4485,4485,4485,4485,1000
|
|
20240816,130600,1337614265,4485,4490,4490,4485,696
|
|
20240816,130500,1334491725,4480,4485,4485,4480,7238
|
|
20240816,130400,1302064135,4485,4485,4485,4485,1
|
|
20240816,130300,1302059650,4475,4485,4485,4475,924
|
|
20240816,130200,1297924740,4485,4485,4490,4485,202
|
|
20240816,130100,1297018765,4485,4490,4490,4485,12
|
|
20240816,130000,1296964940,4480,4480,4480,4480,0
|
|
20240816,125900,1296964940,4480,4480,4480,4480,200
|
|
20240816,125800,1296068940,4475,4465,4475,4465,401
|
|
20240816,125700,1294276465,4480,4480,4480,4480,1
|
|
20240816,125600,1294271985,4465,4480,4480,4465,111
|
|
20240816,125500,1293776205,4470,4480,4480,4470,228
|
|
20240816,125400,1292757035,4475,4475,4475,4475,71
|
|
20240816,125300,1292439310,4480,4475,4480,4475,125
|
|
20240816,125200,1291879930,4480,4480,4480,4480,76
|
|
20240816,125100,1291539450,4490,4480,4490,4480,201
|
|
20240816,125000,1290638960,4490,4490,4490,4490,0
|
|
20240816,124900,1290638960,4490,4490,4490,4490,0
|
|
20240816,124800,1290638960,4490,4490,4490,4490,10
|
|
20240816,124700,1290594060,4490,4485,4490,4485,7
|
|
20240816,124600,1290562660,4485,4485,4485,4485,224
|
|
20240816,124500,1289558020,4490,4490,4490,4490,285
|
|
20240816,124400,1288278370,4500,4495,4500,4495,25
|
|
20240816,124300,1288165990,4500,4500,4500,4500,1
|
|
20240816,124200,1288161490,4500,4500,4500,4500,66
|
|
20240816,124100,1287864490,4500,4490,4500,4490,154
|
|
20240816,124000,1287172520,4500,4500,4500,4500,26
|
|
20240816,123900,1287055520,4500,4490,4500,4485,76
|
|
20240816,123800,1286713870,4500,4500,4500,4500,67
|
|
20240816,123700,1286412370,4505,4500,4505,4500,119
|
|
20240816,123600,1285876865,4500,4500,4500,4500,0
|
|
20240816,123500,1285876865,4500,4500,4500,4500,0
|
|
20240816,123400,1285876865,4500,4500,4500,4500,10
|
|
20240816,123300,1285831865,4500,4500,4500,4500,0
|
|
20240816,123200,1285831865,4500,4500,4500,4500,0
|
|
20240816,123100,1285831865,4500,4500,4500,4500,0
|
|
20240816,123000,1285831865,4500,4500,4500,4500,0
|
|
20240816,122900,1285831865,4500,4495,4500,4495,11
|
|
20240816,122800,1285782415,4495,4495,4495,4495,90
|
|
20240816,122700,1285377865,4495,4485,4495,4485,1562
|
|
20240816,122600,1278361175,4485,4485,4485,4485,0
|
|
20240816,122500,1278361175,4485,4485,4485,4485,20
|
|
20240816,122400,1278271475,4495,4495,4495,4495,0
|
|
20240816,122300,1278271475,4495,4485,4495,4485,44
|
|
20240816,122200,1278074015,4490,4490,4490,4490,0
|
|
20240816,122100,1278074015,4490,4490,4490,4490,13
|
|
20240816,122000,1278015645,4490,4490,4490,4490,2600
|
|
20240816,121900,1266341645,4490,4490,4490,4490,0
|
|
20240816,121800,1266341645,4490,4490,4490,4490,1
|
|
20240816,121700,1266337155,4495,4495,4495,4495,0
|
|
20240816,121600,1266337155,4495,4490,4495,4480,7304
|
|
20240816,121500,1233542540,4490,4490,4490,4490,2613
|
|
20240816,121400,1221810170,4490,4490,4490,4490,129
|
|
20240816,121300,1221230960,4490,4480,4490,4480,2
|
|
20240816,121200,1221221990,4490,4490,4490,4490,0
|
|
20240816,121100,1221221990,4490,4490,4490,4490,0
|
|
20240816,121000,1221221990,4490,4490,4490,4490,52
|
|
20240816,120900,1220988510,4490,4490,4490,4490,0
|
|
20240816,120800,1220988510,4490,4490,4490,4490,330
|
|
20240816,120700,1219506810,4490,4490,4490,4490,667
|
|
20240816,120600,1216511980,4495,4495,4495,4495,0
|
|
20240816,120500,1216511980,4495,4495,4495,4495,0
|
|
20240816,120400,1216511980,4495,4495,4505,4490,334
|
|
20240816,120300,1215010805,4495,4505,4505,4495,6
|
|
20240816,120200,1214983785,4505,4505,4505,4505,1
|
|
20240816,120100,1214979280,4510,4510,4510,4510,0
|
|
20240816,120000,1214979280,4510,4510,4510,4510,0
|
|
20240816,115900,1214979280,4510,4510,4510,4510,200
|
|
20240816,115800,1214077280,4510,4495,4510,4495,3
|
|
20240816,115700,1214063780,4510,4510,4510,4510,90
|
|
20240816,115600,1213657880,4510,4510,4510,4510,0
|
|
20240816,115500,1213657880,4510,4510,4510,4510,0
|
|
20240816,115400,1213657880,4510,4510,4510,4510,1022
|
|
20240816,115300,1209048660,4510,4505,4510,4505,2
|
|
20240816,115200,1209039645,4495,4495,4495,4495,100
|
|
20240816,115100,1208590145,4495,4500,4500,4495,866
|
|
20240816,115000,1204695465,4515,4510,4515,4510,145
|
|
20240816,114900,1204041510,4520,4520,4520,4515,1805
|
|
20240816,114800,1195891920,4515,4515,4515,4515,0
|
|
20240816,114700,1195891920,4515,4520,4520,4515,393
|
|
20240816,114600,1194117510,4515,4520,4520,4515,808
|
|
20240816,114500,1190469385,4515,4520,4520,4515,5007
|
|
20240816,114400,1167857245,4520,4520,4520,4520,1025
|
|
20240816,114300,1163224245,4515,4515,4520,4515,3205
|
|
20240816,114200,1148748805,4515,4515,4515,4515,200
|
|
20240816,114100,1147845805,4515,4515,4515,4515,10
|
|
20240816,114000,1147800655,4515,4515,4515,4510,711
|
|
20240816,113900,1144593990,4510,4510,4510,4510,3
|
|
20240816,113800,1144580460,4510,4510,4510,4510,168
|
|
20240816,113700,1143822780,4510,4510,4510,4510,320
|
|
20240816,113600,1142379580,4515,4510,4515,4510,1003
|
|
20240816,113500,1137856035,4510,4505,4515,4505,2504
|
|
20240816,113400,1126551330,4500,4500,4500,4500,845
|
|
20240816,113300,1122748830,4500,4500,4500,4500,2
|
|
20240816,113200,1122739830,4495,4495,4495,4495,0
|
|
20240816,113100,1122739830,4495,4495,4495,4495,5
|
|
20240816,113000,1122717355,4495,4500,4500,4495,3879
|
|
20240816,112900,1105262650,4505,4505,4505,4505,1
|
|
20240816,112800,1105258145,4500,4505,4505,4500,284
|
|
20240816,112700,1103978880,4510,4510,4510,4510,18
|
|
20240816,112600,1103897700,4510,4510,4510,4510,1
|
|
20240816,112500,1103893190,4515,4515,4515,4515,0
|
|
20240816,112400,1103893190,4515,4515,4525,4515,2363
|
|
20240816,112300,1093215965,4515,4505,4515,4505,4631
|
|
20240816,112200,1072333140,4495,4495,4495,4495,10
|
|
20240816,112100,1072288190,4495,4495,4495,4495,125
|
|
20240816,112000,1071726315,4505,4505,4505,4505,0
|
|
20240816,111900,1071726315,4505,4505,4505,4505,0
|
|
20240816,111800,1071726315,4505,4505,4505,4505,2
|
|
20240816,111700,1071717305,4490,4490,4490,4490,625
|
|
20240816,111600,1068911055,4490,4505,4505,4490,800
|
|
20240816,111500,1065319040,4490,4490,4490,4490,100
|
|
20240816,111400,1064870040,4490,4500,4505,4490,1220
|
|
20240816,111300,1059385450,4505,4505,4505,4505,0
|
|
20240816,111200,1059385450,4505,4505,4505,4505,0
|
|
20240816,111100,1059385450,4505,4505,4505,4505,1
|
|
20240816,111000,1059380945,4495,4495,4495,4495,10
|
|
20240816,110900,1059335995,4505,4505,4505,4505,0
|
|
20240816,110800,1059335995,4505,4495,4505,4495,20
|
|
20240816,110700,1059245995,4495,4495,4495,4495,102
|
|
20240816,110600,1058787505,4495,4495,4495,4495,0
|
|
20240816,110500,1058787505,4495,4500,4500,4495,363
|
|
20240816,110400,1057154965,4510,4505,4510,4505,158
|
|
20240816,110300,1056442935,4505,4500,4505,4500,4
|
|
20240816,110200,1056424925,4505,4505,4505,4505,0
|
|
20240816,110100,1056424925,4505,4495,4505,4495,121
|
|
20240816,110000,1055881020,4495,4505,4505,4495,4
|
|
20240816,105900,1055863010,4505,4505,4505,4505,27
|
|
20240816,105800,1055741375,4505,4505,4505,4505,1
|
|
20240816,105700,1055736870,4495,4500,4505,4495,318
|
|
20240816,105600,1054306450,4505,4490,4505,4490,283
|
|
20240816,105500,1053035695,4505,4505,4505,4505,1
|
|
20240816,105400,1053031190,4490,4505,4510,4490,631
|
|
20240816,105300,1050190520,4510,4510,4510,4510,0
|
|
20240816,105200,1050190520,4510,4510,4510,4510,0
|
|
20240816,105100,1050190520,4510,4510,4510,4510,1
|
|
20240816,105000,1050186010,4510,4495,4510,4495,1216
|
|
20240816,104900,1044704075,4510,4510,4510,4495,91
|
|
20240816,104800,1044294130,4515,4515,4515,4515,0
|
|
20240816,104700,1044294130,4515,4515,4515,4515,0
|
|
20240816,104600,1044294130,4515,4515,4515,4490,1516
|
|
20240816,104500,1037469535,4515,4515,4515,4515,9
|
|
20240816,104400,1037428900,4515,4500,4515,4500,135
|
|
20240816,104300,1036820965,4500,4490,4500,4490,2071
|
|
20240816,104200,1027520955,4490,4480,4490,4465,424
|
|
20240816,104100,1025622150,4490,4480,4490,4480,577
|
|
20240816,104000,1023036280,4480,4480,4480,4480,779
|
|
20240816,103900,1019546360,4475,4470,4475,4470,116
|
|
20240816,103800,1019027275,4450,4460,4460,4450,13029
|
|
20240816,103700,961037870,4460,4455,4460,4455,34
|
|
20240816,103600,960886395,4455,4455,4455,4455,1100
|
|
20240816,103500,955985895,4455,4470,4470,4455,4230
|
|
20240816,103400,937126830,4465,4475,4475,4465,438
|
|
20240816,103300,935166930,4475,4475,4475,4475,0
|
|
20240816,103200,935166930,4475,4475,4475,4475,3
|
|
20240816,103100,935153505,4475,4475,4475,4465,558
|
|
20240816,103000,932661975,4465,4460,4465,4460,260
|
|
20240816,102900,931502365,4460,4460,4460,4460,111
|
|
20240816,102800,931007305,4465,4460,4475,4460,132
|
|
20240816,102700,930418070,4475,4475,4475,4475,1
|
|
20240816,102600,930413595,4470,4470,4475,4465,301
|
|
20240816,102500,929068575,4475,4475,4475,4475,1
|
|
20240816,102400,929064100,4475,4475,4475,4475,41
|
|
20240816,102300,928880625,4475,4465,4475,4460,161
|
|
20240816,102200,928162010,4460,4470,4470,4460,2627
|
|
20240816,102100,916438285,4470,4470,4470,4470,0
|
|
20240816,102000,916438285,4470,4475,4475,4470,261
|
|
20240816,101900,915271610,4470,4475,4475,4470,609
|
|
20240816,101800,912546875,4475,4480,4480,4475,1148
|
|
20240816,101700,907408460,4495,4480,4495,4480,882
|
|
20240816,101600,903457085,4495,4480,4495,4480,301
|
|
20240816,101500,902108590,4500,4505,4505,4475,8808
|
|
20240816,101400,862580675,4515,4515,4515,4515,0
|
|
20240816,101300,862580675,4515,4515,4515,4515,0
|
|
20240816,101200,862580675,4515,4505,4515,4505,9
|
|
20240816,101100,862540100,4515,4515,4515,4515,100
|
|
20240816,101000,862088600,4515,4515,4515,4515,7
|
|
20240816,100900,862056995,4515,4510,4515,4505,56
|
|
20240816,100800,861804685,4515,4505,4515,4505,11
|
|
20240816,100700,861755120,4515,4510,4515,4505,35
|
|
20240816,100600,861597270,4505,4505,4515,4505,74
|
|
20240816,100500,861263770,4515,4515,4515,4515,38
|
|
20240816,100400,861092200,4515,4510,4515,4510,97
|
|
20240816,100300,860654725,4520,4520,4520,4515,61
|
|
20240816,100200,860379125,4520,4515,4520,4515,12
|
|
20240816,100100,860324935,4510,4510,4510,4510,785
|
|
20240816,100000,856784585,4515,4515,4515,4515,100
|
|
20240816,095900,856333085,4515,4510,4515,4510,2
|
|
20240816,095800,856324060,4515,4515,4515,4500,506
|
|
20240816,095700,854046970,4510,4485,4510,4480,6474
|
|
20240816,095600,824951810,4480,4480,4490,4480,2347
|
|
20240816,095500,814434730,4480,4480,4480,4480,0
|
|
20240816,095400,814434730,4480,4485,4490,4480,1001
|
|
20240816,095300,809948285,4490,4495,4495,4490,144
|
|
20240816,095200,809301675,4490,4490,4490,4490,155
|
|
20240816,095100,808605725,4495,4495,4495,4480,954
|
|
20240816,095000,804331760,4495,4490,4495,4490,83
|
|
20240816,094900,803958705,4480,4490,4490,4480,9
|
|
20240816,094800,803918375,4490,4490,4490,4490,34
|
|
20240816,094700,803765715,4490,4485,4490,4480,856
|
|
20240816,094600,799930530,4485,4490,4490,4485,359
|
|
20240816,094500,798320410,4495,4495,4495,4495,6
|
|
20240816,094400,798293440,4480,4480,4500,4480,83
|
|
20240816,094300,797921580,4480,4495,4495,4480,60
|
|
20240816,094200,797652610,4500,4485,4500,4485,757
|
|
20240816,094100,794255830,4490,4490,4490,4490,300
|
|
20240816,094000,792908830,4510,4510,4510,4510,133
|
|
20240816,093900,792309000,4510,4490,4510,4490,776
|
|
20240816,093800,788824240,4515,4495,4515,4490,855
|
|
20240816,093700,784982300,4520,4520,4520,4495,27
|
|
20240816,093600,784860885,4495,4490,4520,4485,1821
|
|
20240816,093500,776682375,4520,4530,4530,4490,997
|
|
20240816,093400,772197510,4530,4525,4530,4500,4432
|
|
20240816,093300,752215595,4530,4535,4535,4530,362
|
|
20240816,093200,750575195,4530,4535,4535,4530,1782
|
|
20240816,093100,742501725,4540,4545,4545,4540,4360
|
|
20240816,093000,722707250,4545,4550,4550,4545,1390
|
|
20240816,092900,716384680,4550,4525,4550,4525,4924
|
|
20240816,092800,694020080,4530,4530,4540,4530,2041
|
|
20240816,092700,684774340,4540,4540,4540,4540,75
|
|
20240816,092600,684433840,4535,4540,4540,4530,1558
|
|
20240816,092500,677365900,4545,4550,4555,4545,1435
|
|
20240816,092400,670838035,4555,4535,4555,4535,6277
|
|
20240816,092300,642292860,4535,4525,4535,4525,1424
|
|
20240816,092200,635836725,4530,4535,4535,4520,125
|
|
20240816,092100,635271365,4535,4520,4535,4520,3104
|
|
20240816,092000,621215235,4520,4510,4520,4495,3388
|
|
20240816,091900,605971545,4515,4510,4515,4510,230
|
|
20240816,091800,604933145,4530,4515,4530,4515,2728
|
|
20240816,091700,592594860,4515,4515,4525,4515,3708
|
|
20240816,091600,575852300,4515,4500,4515,4500,138
|
|
20240816,091500,575229245,4515,4500,4515,4495,232
|
|
20240816,091400,574185370,4495,4500,4500,4495,756
|
|
20240816,091300,570783670,4500,4525,4525,4500,3345
|
|
20240816,091200,555709975,4525,4525,4530,4525,2637
|
|
20240816,091100,543775045,4525,4530,4530,4525,350
|
|
20240816,091000,542190595,4530,4530,4540,4525,6681
|
|
20240816,090900,511934635,4535,4555,4555,4530,2745
|
|
20240816,090800,499484055,4540,4560,4565,4535,16477
|
|
20240816,090700,424438475,4560,4535,4565,4530,12390
|
|
20240816,090600,368038265,4530,4510,4555,4490,21256
|
|
20240816,090500,271909905,4510,4510,4520,4495,8519
|
|
20240816,090400,233533915,4510,4490,4515,4485,8924
|
|
20240816,090300,193409480,4485,4470,4485,4450,3262
|
|
20240816,090200,178804690,4470,4440,4470,4395,13086
|
|
20240816,090100,120791785,4440,4465,4480,4440,15955
|
|
20240816,090000,49583030,4465,4490,4490,4440,10582
|