782 lines
41 KiB
CSV
782 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,215900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,215800,9976469870,19810,19810,19810,19810,0
|
|
20240709,215700,9976469870,19810,19810,19810,19810,0
|
|
20240709,215600,9976469870,19810,19810,19810,19810,0
|
|
20240709,215500,9976469870,19810,19810,19810,19810,0
|
|
20240709,215400,9976469870,19810,19810,19810,19810,0
|
|
20240709,215300,9976469870,19810,19810,19810,19810,0
|
|
20240709,215200,9976469870,19810,19810,19810,19810,0
|
|
20240709,215100,9976469870,19810,19810,19810,19810,0
|
|
20240709,215000,9976469870,19810,19810,19810,19810,0
|
|
20240709,214900,9976469870,19810,19810,19810,19810,0
|
|
20240709,214800,9976469870,19810,19810,19810,19810,0
|
|
20240709,214700,9976469870,19810,19810,19810,19810,0
|
|
20240709,214600,9976469870,19810,19810,19810,19810,0
|
|
20240709,214500,9976469870,19810,19810,19810,19810,0
|
|
20240709,214400,9976469870,19810,19810,19810,19810,0
|
|
20240709,214300,9976469870,19810,19810,19810,19810,0
|
|
20240709,214200,9976469870,19810,19810,19810,19810,0
|
|
20240709,214100,9976469870,19810,19810,19810,19810,0
|
|
20240709,214000,9976469870,19810,19810,19810,19810,0
|
|
20240709,213900,9976469870,19810,19810,19810,19810,0
|
|
20240709,213800,9976469870,19810,19810,19810,19810,0
|
|
20240709,213700,9976469870,19810,19810,19810,19810,0
|
|
20240709,213600,9976469870,19810,19810,19810,19810,0
|
|
20240709,213500,9976469870,19810,19810,19810,19810,0
|
|
20240709,213400,9976469870,19810,19810,19810,19810,0
|
|
20240709,213300,9976469870,19810,19810,19810,19810,0
|
|
20240709,213200,9976469870,19810,19810,19810,19810,0
|
|
20240709,213100,9976469870,19810,19810,19810,19810,0
|
|
20240709,213000,9976469870,19810,19810,19810,19810,0
|
|
20240709,212900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,212800,9976469870,19810,19810,19810,19810,0
|
|
20240709,212700,9976469870,19810,19810,19810,19810,0
|
|
20240709,212600,9976469870,19810,19810,19810,19810,0
|
|
20240709,212500,9976469870,19810,19810,19810,19810,0
|
|
20240709,212400,9976469870,19810,19810,19810,19810,0
|
|
20240709,212300,9976469870,19810,19810,19810,19810,0
|
|
20240709,212200,9976469870,19810,19810,19810,19810,0
|
|
20240709,212100,9976469870,19810,19810,19810,19810,0
|
|
20240709,212000,9976469870,19810,19810,19810,19810,0
|
|
20240709,211900,9976469870,19810,19810,19810,19810,0
|
|
20240709,211800,9976469870,19810,19810,19810,19810,0
|
|
20240709,211700,9976469870,19810,19810,19810,19810,0
|
|
20240709,211600,9976469870,19810,19810,19810,19810,0
|
|
20240709,211500,9976469870,19810,19810,19810,19810,0
|
|
20240709,211400,9976469870,19810,19810,19810,19810,0
|
|
20240709,211300,9976469870,19810,19810,19810,19810,0
|
|
20240709,211200,9976469870,19810,19810,19810,19810,0
|
|
20240709,211100,9976469870,19810,19810,19810,19810,0
|
|
20240709,211000,9976469870,19810,19810,19810,19810,0
|
|
20240709,210900,9976469870,19810,19810,19810,19810,0
|
|
20240709,210800,9976469870,19810,19810,19810,19810,0
|
|
20240709,210700,9976469870,19810,19810,19810,19810,0
|
|
20240709,210600,9976469870,19810,19810,19810,19810,0
|
|
20240709,210500,9976469870,19810,19810,19810,19810,0
|
|
20240709,210400,9976469870,19810,19810,19810,19810,0
|
|
20240709,210300,9976469870,19810,19810,19810,19810,0
|
|
20240709,210200,9976469870,19810,19810,19810,19810,0
|
|
20240709,210100,9976469870,19810,19810,19810,19810,0
|
|
20240709,210000,9976469870,19810,19810,19810,19810,0
|
|
20240709,205900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,205800,9976469870,19810,19810,19810,19810,0
|
|
20240709,205700,9976469870,19810,19810,19810,19810,0
|
|
20240709,205600,9976469870,19810,19810,19810,19810,0
|
|
20240709,205500,9976469870,19810,19810,19810,19810,0
|
|
20240709,205400,9976469870,19810,19810,19810,19810,0
|
|
20240709,205300,9976469870,19810,19810,19810,19810,0
|
|
20240709,205200,9976469870,19810,19810,19810,19810,0
|
|
20240709,205100,9976469870,19810,19810,19810,19810,0
|
|
20240709,205000,9976469870,19810,19810,19810,19810,0
|
|
20240709,204900,9976469870,19810,19810,19810,19810,0
|
|
20240709,204800,9976469870,19810,19810,19810,19810,0
|
|
20240709,204700,9976469870,19810,19810,19810,19810,0
|
|
20240709,204600,9976469870,19810,19810,19810,19810,0
|
|
20240709,204500,9976469870,19810,19810,19810,19810,0
|
|
20240709,204400,9976469870,19810,19810,19810,19810,0
|
|
20240709,204300,9976469870,19810,19810,19810,19810,0
|
|
20240709,204200,9976469870,19810,19810,19810,19810,0
|
|
20240709,204100,9976469870,19810,19810,19810,19810,0
|
|
20240709,204000,9976469870,19810,19810,19810,19810,0
|
|
20240709,203900,9976469870,19810,19810,19810,19810,0
|
|
20240709,203800,9976469870,19810,19810,19810,19810,0
|
|
20240709,203700,9976469870,19810,19810,19810,19810,0
|
|
20240709,203600,9976469870,19810,19810,19810,19810,0
|
|
20240709,203500,9976469870,19810,19810,19810,19810,0
|
|
20240709,203400,9976469870,19810,19810,19810,19810,0
|
|
20240709,203300,9976469870,19810,19810,19810,19810,0
|
|
20240709,203200,9976469870,19810,19810,19810,19810,0
|
|
20240709,203100,9976469870,19810,19810,19810,19810,0
|
|
20240709,203000,9976469870,19810,19810,19810,19810,0
|
|
20240709,202900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,202800,9976469870,19810,19810,19810,19810,0
|
|
20240709,202700,9976469870,19810,19810,19810,19810,0
|
|
20240709,202600,9976469870,19810,19810,19810,19810,0
|
|
20240709,202500,9976469870,19810,19810,19810,19810,0
|
|
20240709,202400,9976469870,19810,19810,19810,19810,0
|
|
20240709,202300,9976469870,19810,19810,19810,19810,0
|
|
20240709,202200,9976469870,19810,19810,19810,19810,0
|
|
20240709,202100,9976469870,19810,19810,19810,19810,0
|
|
20240709,202000,9976469870,19810,19810,19810,19810,0
|
|
20240709,201900,9976469870,19810,19810,19810,19810,0
|
|
20240709,201800,9976469870,19810,19810,19810,19810,0
|
|
20240709,201700,9976469870,19810,19810,19810,19810,0
|
|
20240709,201600,9976469870,19810,19810,19810,19810,0
|
|
20240709,201500,9976469870,19810,19810,19810,19810,0
|
|
20240709,201400,9976469870,19810,19810,19810,19810,0
|
|
20240709,201300,9976469870,19810,19810,19810,19810,0
|
|
20240709,201200,9976469870,19810,19810,19810,19810,0
|
|
20240709,201100,9976469870,19810,19810,19810,19810,0
|
|
20240709,201000,9976469870,19810,19810,19810,19810,0
|
|
20240709,200900,9976469870,19810,19810,19810,19810,0
|
|
20240709,200800,9976469870,19810,19810,19810,19810,0
|
|
20240709,200700,9976469870,19810,19810,19810,19810,0
|
|
20240709,200600,9976469870,19810,19810,19810,19810,0
|
|
20240709,200500,9976469870,19810,19810,19810,19810,0
|
|
20240709,200400,9976469870,19810,19810,19810,19810,0
|
|
20240709,200300,9976469870,19810,19810,19810,19810,0
|
|
20240709,200200,9976469870,19810,19810,19810,19810,0
|
|
20240709,200100,9976469870,19810,19810,19810,19810,0
|
|
20240709,200000,9976469870,19810,19810,19810,19810,0
|
|
20240709,195900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,195800,9976469870,19810,19810,19810,19810,0
|
|
20240709,195700,9976469870,19810,19810,19810,19810,0
|
|
20240709,195600,9976469870,19810,19810,19810,19810,0
|
|
20240709,195500,9976469870,19810,19810,19810,19810,0
|
|
20240709,195400,9976469870,19810,19810,19810,19810,0
|
|
20240709,195300,9976469870,19810,19810,19810,19810,0
|
|
20240709,195200,9976469870,19810,19810,19810,19810,0
|
|
20240709,195100,9976469870,19810,19810,19810,19810,0
|
|
20240709,195000,9976469870,19810,19810,19810,19810,0
|
|
20240709,194900,9976469870,19810,19810,19810,19810,0
|
|
20240709,194800,9976469870,19810,19810,19810,19810,0
|
|
20240709,194700,9976469870,19810,19810,19810,19810,0
|
|
20240709,194600,9976469870,19810,19810,19810,19810,0
|
|
20240709,194500,9976469870,19810,19810,19810,19810,0
|
|
20240709,194400,9976469870,19810,19810,19810,19810,0
|
|
20240709,194300,9976469870,19810,19810,19810,19810,0
|
|
20240709,194200,9976469870,19810,19810,19810,19810,0
|
|
20240709,194100,9976469870,19810,19810,19810,19810,0
|
|
20240709,194000,9976469870,19810,19810,19810,19810,0
|
|
20240709,193900,9976469870,19810,19810,19810,19810,0
|
|
20240709,193800,9976469870,19810,19810,19810,19810,0
|
|
20240709,193700,9976469870,19810,19810,19810,19810,0
|
|
20240709,193600,9976469870,19810,19810,19810,19810,0
|
|
20240709,193500,9976469870,19810,19810,19810,19810,0
|
|
20240709,193400,9976469870,19810,19810,19810,19810,0
|
|
20240709,193300,9976469870,19810,19810,19810,19810,0
|
|
20240709,193200,9976469870,19810,19810,19810,19810,0
|
|
20240709,193100,9976469870,19810,19810,19810,19810,0
|
|
20240709,193000,9976469870,19810,19810,19810,19810,0
|
|
20240709,192900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,192800,9976469870,19810,19810,19810,19810,0
|
|
20240709,192700,9976469870,19810,19810,19810,19810,0
|
|
20240709,192600,9976469870,19810,19810,19810,19810,0
|
|
20240709,192500,9976469870,19810,19810,19810,19810,0
|
|
20240709,192400,9976469870,19810,19810,19810,19810,0
|
|
20240709,192300,9976469870,19810,19810,19810,19810,0
|
|
20240709,192200,9976469870,19810,19810,19810,19810,0
|
|
20240709,192100,9976469870,19810,19810,19810,19810,0
|
|
20240709,192000,9976469870,19810,19810,19810,19810,0
|
|
20240709,191900,9976469870,19810,19810,19810,19810,0
|
|
20240709,191800,9976469870,19810,19810,19810,19810,0
|
|
20240709,191700,9976469870,19810,19810,19810,19810,0
|
|
20240709,191600,9976469870,19810,19810,19810,19810,0
|
|
20240709,191500,9976469870,19810,19810,19810,19810,0
|
|
20240709,191400,9976469870,19810,19810,19810,19810,0
|
|
20240709,191300,9976469870,19810,19810,19810,19810,0
|
|
20240709,191200,9976469870,19810,19810,19810,19810,0
|
|
20240709,191100,9976469870,19810,19810,19810,19810,0
|
|
20240709,191000,9976469870,19810,19810,19810,19810,0
|
|
20240709,190900,9976469870,19810,19810,19810,19810,0
|
|
20240709,190800,9976469870,19810,19810,19810,19810,0
|
|
20240709,190700,9976469870,19810,19810,19810,19810,0
|
|
20240709,190600,9976469870,19810,19810,19810,19810,0
|
|
20240709,190500,9976469870,19810,19810,19810,19810,0
|
|
20240709,190400,9976469870,19810,19810,19810,19810,0
|
|
20240709,190300,9976469870,19810,19810,19810,19810,0
|
|
20240709,190200,9976469870,19810,19810,19810,19810,0
|
|
20240709,190100,9976469870,19810,19810,19810,19810,0
|
|
20240709,190000,9976469870,19810,19810,19810,19810,0
|
|
20240709,185900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,185800,9976469870,19810,19810,19810,19810,0
|
|
20240709,185700,9976469870,19810,19810,19810,19810,0
|
|
20240709,185600,9976469870,19810,19810,19810,19810,0
|
|
20240709,185500,9976469870,19810,19810,19810,19810,0
|
|
20240709,185400,9976469870,19810,19810,19810,19810,0
|
|
20240709,185300,9976469870,19810,19810,19810,19810,0
|
|
20240709,185200,9976469870,19810,19810,19810,19810,0
|
|
20240709,185100,9976469870,19810,19810,19810,19810,0
|
|
20240709,185000,9976469870,19810,19810,19810,19810,0
|
|
20240709,184900,9976469870,19810,19810,19810,19810,0
|
|
20240709,184800,9976469870,19810,19810,19810,19810,0
|
|
20240709,184700,9976469870,19810,19810,19810,19810,0
|
|
20240709,184600,9976469870,19810,19810,19810,19810,0
|
|
20240709,184500,9976469870,19810,19810,19810,19810,0
|
|
20240709,184400,9976469870,19810,19810,19810,19810,0
|
|
20240709,184300,9976469870,19810,19810,19810,19810,0
|
|
20240709,184200,9976469870,19810,19810,19810,19810,0
|
|
20240709,184100,9976469870,19810,19810,19810,19810,0
|
|
20240709,184000,9976469870,19810,19810,19810,19810,0
|
|
20240709,183900,9976469870,19810,19810,19810,19810,0
|
|
20240709,183800,9976469870,19810,19810,19810,19810,0
|
|
20240709,183700,9976469870,19810,19810,19810,19810,0
|
|
20240709,183600,9976469870,19810,19810,19810,19810,0
|
|
20240709,183500,9976469870,19810,19810,19810,19810,0
|
|
20240709,183400,9976469870,19810,19810,19810,19810,0
|
|
20240709,183300,9976469870,19810,19810,19810,19810,0
|
|
20240709,183200,9976469870,19810,19810,19810,19810,0
|
|
20240709,183100,9976469870,19810,19810,19810,19810,0
|
|
20240709,183000,9976469870,19810,19810,19810,19810,0
|
|
20240709,182900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,182800,9976469870,19810,19810,19810,19810,0
|
|
20240709,182700,9976469870,19810,19810,19810,19810,0
|
|
20240709,182600,9976469870,19810,19810,19810,19810,0
|
|
20240709,182500,9976469870,19810,19810,19810,19810,0
|
|
20240709,182400,9976469870,19810,19810,19810,19810,0
|
|
20240709,182300,9976469870,19810,19810,19810,19810,0
|
|
20240709,182200,9976469870,19810,19810,19810,19810,0
|
|
20240709,182100,9976469870,19810,19810,19810,19810,0
|
|
20240709,182000,9976469870,19810,19810,19810,19810,0
|
|
20240709,181900,9976469870,19810,19810,19810,19810,0
|
|
20240709,181800,9976469870,19810,19810,19810,19810,0
|
|
20240709,181700,9976469870,19810,19810,19810,19810,0
|
|
20240709,181600,9976469870,19810,19810,19810,19810,0
|
|
20240709,181500,9976469870,19810,19810,19810,19810,0
|
|
20240709,181400,9976469870,19810,19810,19810,19810,0
|
|
20240709,181300,9976469870,19810,19810,19810,19810,0
|
|
20240709,181200,9976469870,19810,19810,19810,19810,0
|
|
20240709,181100,9976469870,19810,19810,19810,19810,0
|
|
20240709,181000,9976469870,19810,19810,19810,19810,0
|
|
20240709,180900,9976469870,19810,19810,19810,19810,0
|
|
20240709,180800,9976469870,19810,19810,19810,19810,0
|
|
20240709,180700,9976469870,19810,19810,19810,19810,0
|
|
20240709,180600,9976469870,19810,19810,19810,19810,0
|
|
20240709,180500,9976469870,19810,19810,19810,19810,0
|
|
20240709,180400,9976469870,19810,19810,19810,19810,0
|
|
20240709,180300,9976469870,19810,19810,19810,19810,0
|
|
20240709,180200,9976469870,19810,19810,19810,19810,0
|
|
20240709,180100,9976469870,19810,19810,19810,19810,0
|
|
20240709,180000,9976469870,19810,19810,19810,19810,0
|
|
20240709,175900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,175800,9976469870,19810,19810,19810,19810,0
|
|
20240709,175700,9976469870,19810,19810,19810,19810,0
|
|
20240709,175600,9976469870,19810,19810,19810,19810,0
|
|
20240709,175500,9976469870,19810,19810,19810,19810,0
|
|
20240709,175400,9976469870,19810,19810,19810,19810,0
|
|
20240709,175300,9976469870,19810,19810,19810,19810,0
|
|
20240709,175200,9976469870,19810,19810,19810,19810,0
|
|
20240709,175100,9976469870,19810,19810,19810,19810,0
|
|
20240709,175000,9976469870,19810,19810,19810,19810,0
|
|
20240709,174900,9976469870,19810,19810,19810,19810,0
|
|
20240709,174800,9976469870,19810,19810,19810,19810,0
|
|
20240709,174700,9976469870,19810,19810,19810,19810,0
|
|
20240709,174600,9976469870,19810,19810,19810,19810,0
|
|
20240709,174500,9976469870,19810,19810,19810,19810,0
|
|
20240709,174400,9976469870,19810,19810,19810,19810,0
|
|
20240709,174300,9976469870,19810,19810,19810,19810,0
|
|
20240709,174200,9976469870,19810,19810,19810,19810,0
|
|
20240709,174100,9976469870,19810,19810,19810,19810,0
|
|
20240709,174000,9976469870,19810,19810,19810,19810,0
|
|
20240709,173900,9976469870,19810,19810,19810,19810,0
|
|
20240709,173800,9976469870,19810,19810,19810,19810,0
|
|
20240709,173700,9976469870,19810,19810,19810,19810,0
|
|
20240709,173600,9976469870,19810,19810,19810,19810,0
|
|
20240709,173500,9976469870,19810,19810,19810,19810,0
|
|
20240709,173400,9976469870,19810,19810,19810,19810,0
|
|
20240709,173300,9976469870,19810,19810,19810,19810,0
|
|
20240709,173200,9976469870,19810,19810,19810,19810,0
|
|
20240709,173100,9976469870,19810,19810,19810,19810,0
|
|
20240709,173000,9976469870,19810,19810,19810,19810,0
|
|
20240709,172900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,172800,9976469870,19810,19810,19810,19810,0
|
|
20240709,172700,9976469870,19810,19810,19810,19810,0
|
|
20240709,172600,9976469870,19810,19810,19810,19810,0
|
|
20240709,172500,9976469870,19810,19810,19810,19810,0
|
|
20240709,172400,9976469870,19810,19810,19810,19810,0
|
|
20240709,172300,9976469870,19810,19810,19810,19810,0
|
|
20240709,172200,9976469870,19810,19810,19810,19810,0
|
|
20240709,172100,9976469870,19810,19810,19810,19810,0
|
|
20240709,172000,9976469870,19810,19810,19810,19810,0
|
|
20240709,171900,9976469870,19810,19810,19810,19810,0
|
|
20240709,171800,9976469870,19810,19810,19810,19810,0
|
|
20240709,171700,9976469870,19810,19810,19810,19810,0
|
|
20240709,171600,9976469870,19810,19810,19810,19810,0
|
|
20240709,171500,9976469870,19810,19810,19810,19810,0
|
|
20240709,171400,9976469870,19810,19810,19810,19810,0
|
|
20240709,171300,9976469870,19810,19810,19810,19810,0
|
|
20240709,171200,9976469870,19810,19810,19810,19810,0
|
|
20240709,171100,9976469870,19810,19810,19810,19810,0
|
|
20240709,171000,9976469870,19810,19810,19810,19810,0
|
|
20240709,170900,9976469870,19810,19810,19810,19810,0
|
|
20240709,170800,9976469870,19810,19810,19810,19810,0
|
|
20240709,170700,9976469870,19810,19810,19810,19810,0
|
|
20240709,170600,9976469870,19810,19810,19810,19810,0
|
|
20240709,170500,9976469870,19810,19810,19810,19810,0
|
|
20240709,170400,9976469870,19810,19810,19810,19810,0
|
|
20240709,170300,9976469870,19810,19810,19810,19810,0
|
|
20240709,170200,9976469870,19810,19810,19810,19810,0
|
|
20240709,170100,9976469870,19810,19810,19810,19810,0
|
|
20240709,170000,9976469870,19810,19810,19810,19810,0
|
|
20240709,165900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,165800,9976469870,19810,19810,19810,19810,0
|
|
20240709,165700,9976469870,19810,19810,19810,19810,0
|
|
20240709,165600,9976469870,19810,19810,19810,19810,0
|
|
20240709,165500,9976469870,19810,19810,19810,19810,0
|
|
20240709,165400,9976469870,19810,19810,19810,19810,0
|
|
20240709,165300,9976469870,19810,19810,19810,19810,0
|
|
20240709,165200,9976469870,19810,19810,19810,19810,0
|
|
20240709,165100,9976469870,19810,19810,19810,19810,0
|
|
20240709,165000,9976469870,19810,19810,19810,19810,0
|
|
20240709,164900,9976469870,19810,19810,19810,19810,0
|
|
20240709,164800,9976469870,19810,19810,19810,19810,0
|
|
20240709,164700,9976469870,19810,19810,19810,19810,0
|
|
20240709,164600,9976469870,19810,19810,19810,19810,0
|
|
20240709,164500,9976469870,19810,19810,19810,19810,0
|
|
20240709,164400,9976469870,19810,19810,19810,19810,0
|
|
20240709,164300,9976469870,19810,19810,19810,19810,0
|
|
20240709,164200,9976469870,19810,19810,19810,19810,0
|
|
20240709,164100,9976469870,19810,19810,19810,19810,0
|
|
20240709,164000,9976469870,19810,19810,19810,19810,0
|
|
20240709,163900,9976469870,19810,19810,19810,19810,0
|
|
20240709,163800,9976469870,19810,19810,19810,19810,0
|
|
20240709,163700,9976469870,19810,19810,19810,19810,0
|
|
20240709,163600,9976469870,19810,19810,19810,19810,0
|
|
20240709,163500,9976469870,19810,19810,19810,19810,0
|
|
20240709,163400,9976469870,19810,19810,19810,19810,0
|
|
20240709,163300,9976469870,19810,19810,19810,19810,0
|
|
20240709,163200,9976469870,19810,19810,19810,19810,0
|
|
20240709,163100,9976469870,19810,19810,19810,19810,0
|
|
20240709,163000,9976469870,19810,19810,19810,19810,0
|
|
20240709,162900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,162800,9976469870,19810,19810,19810,19810,0
|
|
20240709,162700,9976469870,19810,19810,19810,19810,0
|
|
20240709,162600,9976469870,19810,19810,19810,19810,0
|
|
20240709,162500,9976469870,19810,19810,19810,19810,0
|
|
20240709,162400,9976469870,19810,19810,19810,19810,0
|
|
20240709,162300,9976469870,19810,19810,19810,19810,0
|
|
20240709,162200,9976469870,19810,19810,19810,19810,0
|
|
20240709,162100,9976469870,19810,19810,19810,19810,0
|
|
20240709,162000,9976469870,19810,19810,19810,19810,0
|
|
20240709,161900,9976469870,19810,19810,19810,19810,0
|
|
20240709,161800,9976469870,19810,19810,19810,19810,0
|
|
20240709,161700,9976469870,19810,19810,19810,19810,0
|
|
20240709,161600,9976469870,19810,19810,19810,19810,0
|
|
20240709,161500,9976469870,19810,19810,19810,19810,0
|
|
20240709,161400,9976469870,19810,19810,19810,19810,0
|
|
20240709,161300,9976469870,19810,19810,19810,19810,0
|
|
20240709,161200,9976469870,19810,19810,19810,19810,0
|
|
20240709,161100,9976469870,19810,19810,19810,19810,0
|
|
20240709,161000,9976469870,19810,19810,19810,19810,0
|
|
20240709,160900,9976469870,19810,19810,19810,19810,0
|
|
20240709,160800,9976469870,19810,19810,19810,19810,0
|
|
20240709,160700,9976469870,19810,19810,19810,19810,0
|
|
20240709,160600,9976469870,19810,19810,19810,19810,0
|
|
20240709,160500,9976469870,19810,19810,19810,19810,0
|
|
20240709,160400,9976469870,19810,19810,19810,19810,0
|
|
20240709,160300,9976469870,19810,19810,19810,19810,0
|
|
20240709,160200,9976469870,19810,19810,19810,19810,0
|
|
20240709,160100,9976469870,19810,19810,19810,19810,0
|
|
20240709,160000,9976469870,19810,19810,19810,19810,0
|
|
20240709,155900,9976469870,19810,19810,19810,19810,13194
|
|
20240709,155800,9976469870,19810,19810,19810,19810,0
|
|
20240709,155700,9976469870,19810,19810,19810,19810,0
|
|
20240709,155600,9976469870,19810,19810,19810,19810,0
|
|
20240709,155500,9976469870,19810,19810,19810,19810,0
|
|
20240709,155400,9976469870,19810,19810,19810,19810,0
|
|
20240709,155300,9976469870,19810,19810,19810,19810,0
|
|
20240709,155200,9976469870,19810,19810,19810,19810,0
|
|
20240709,155100,9976469870,19810,19810,19810,19810,0
|
|
20240709,155000,9976469870,19810,19810,19810,19810,0
|
|
20240709,154900,9976469870,19810,19810,19810,19810,0
|
|
20240709,154800,9976469870,19810,19810,19810,19810,0
|
|
20240709,154700,9976469870,19810,19810,19810,19810,0
|
|
20240709,154600,9976469870,19810,19810,19810,19810,0
|
|
20240709,154500,9976469870,19810,19810,19810,19810,0
|
|
20240709,154400,9976469870,19810,19810,19810,19810,0
|
|
20240709,154300,9976469870,19810,19810,19810,19810,0
|
|
20240709,154200,9976469870,19810,19810,19810,19810,0
|
|
20240709,154100,9976469870,19810,19810,19810,19810,0
|
|
20240709,154000,9976469870,19810,19810,19810,19810,0
|
|
20240709,153900,9976469870,19810,19810,19810,19810,0
|
|
20240709,153800,9976469870,19810,19810,19810,19810,0
|
|
20240709,153700,9976469870,19810,19810,19810,19810,0
|
|
20240709,153600,9976469870,19810,19810,19810,19810,0
|
|
20240709,153500,9976469870,19810,19810,19810,19810,0
|
|
20240709,153400,9976469870,19810,19810,19810,19810,0
|
|
20240709,153300,9976469870,19810,19810,19810,19810,0
|
|
20240709,153200,9976469870,19810,19810,19810,19810,0
|
|
20240709,153100,9976469870,19810,19810,19810,19810,0
|
|
20240709,153000,9976469870,19810,19810,19810,19810,13194
|
|
20240709,152900,9715096730,19890,19890,19890,19890,0
|
|
20240709,152800,9715096730,19890,19890,19890,19890,0
|
|
20240709,152700,9715096730,19890,19890,19890,19890,0
|
|
20240709,152600,9715096730,19890,19890,19890,19890,0
|
|
20240709,152500,9715096730,19890,19890,19890,19890,0
|
|
20240709,152400,9715096730,19890,19890,19890,19890,0
|
|
20240709,152300,9715096730,19890,19890,19890,19890,0
|
|
20240709,152200,9715096730,19890,19890,19890,19890,0
|
|
20240709,152100,9715096730,19890,19890,19890,19890,0
|
|
20240709,152000,9715096730,19890,19890,19890,19890,0
|
|
20240709,151900,9715096730,19890,19890,19900,19870,3234
|
|
20240709,151800,9650787080,19880,19880,19890,19870,490
|
|
20240709,151700,9641046510,19880,19860,19880,19860,1234
|
|
20240709,151600,9616524500,19870,19860,19870,19850,1152
|
|
20240709,151500,9593635180,19870,19830,19870,19830,1449
|
|
20240709,151400,9564873110,19830,19790,19840,19790,5538
|
|
20240709,151300,9455181100,19800,19800,19800,19790,661
|
|
20240709,151200,9442093600,19800,19810,19810,19800,2569
|
|
20240709,151100,9391220170,19810,19830,19840,19800,3207
|
|
20240709,151000,9327675460,19840,19840,19840,19830,481
|
|
20240709,150900,9318132800,19840,19830,19840,19830,1052
|
|
20240709,150800,9297268090,19830,19860,19860,19830,843
|
|
20240709,150700,9280533150,19860,19820,19860,19800,1081
|
|
20240709,150600,9259094730,19820,19820,19820,19790,2854
|
|
20240709,150500,9202581140,19820,19800,19820,19780,3090
|
|
20240709,150400,9141421750,19800,19830,19830,19800,2079
|
|
20240709,150300,9100240250,19830,19840,19840,19830,812
|
|
20240709,150200,9084135970,19840,19850,19850,19840,547
|
|
20240709,150100,9073281220,19850,19840,19870,19840,1214
|
|
20240709,150000,9049189470,19850,19870,19870,19840,1851
|
|
20240709,145900,9012430200,19840,19870,19880,19840,1794
|
|
20240709,145800,8976817450,19870,19880,19880,19870,605
|
|
20240709,145700,8964792490,19880,19890,19900,19880,913
|
|
20240709,145600,8946637230,19890,19880,19890,19870,448
|
|
20240709,145500,8937729310,19870,19860,19870,19850,1311
|
|
20240709,145400,8911691470,19850,19850,19850,19840,1153
|
|
20240709,145300,8888804720,19850,19840,19850,19840,999
|
|
20240709,145200,8868984460,19840,19840,19840,19830,96
|
|
20240709,145100,8867080140,19840,19840,19840,19830,359
|
|
20240709,145000,8859957940,19840,19830,19840,19820,601
|
|
20240709,144900,8848039520,19820,19830,19830,19820,731
|
|
20240709,144800,8833548900,19820,19820,19840,19810,268
|
|
20240709,144700,8828235760,19830,19850,19850,19830,294
|
|
20240709,144600,8822402840,19850,19830,19850,19830,539
|
|
20240709,144500,8811708090,19850,19840,19850,19830,473
|
|
20240709,144400,8802323840,19840,19800,19840,19800,1195
|
|
20240709,144300,8778651290,19810,19800,19810,19800,1149
|
|
20240709,144200,8755898490,19800,19800,19810,19790,1953
|
|
20240709,144100,8717239980,19810,19820,19820,19810,1723
|
|
20240709,144000,8683105740,19810,19820,19820,19810,271
|
|
20240709,143900,8677735740,19820,19820,19820,19810,610
|
|
20240709,143800,8665647590,19810,19820,19820,19810,1162
|
|
20240709,143700,8642616810,19810,19800,19810,19800,1656
|
|
20240709,143600,8609815500,19810,19810,19810,19790,80
|
|
20240709,143500,8608231300,19820,19780,19820,19780,1792
|
|
20240709,143400,8572766670,19740,19760,19770,19740,4268
|
|
20240709,143300,8488470690,19760,19800,19800,19760,3471
|
|
20240709,143200,8419858560,19800,19810,19820,19800,5754
|
|
20240709,143100,8305906170,19820,19840,19840,19810,1020
|
|
20240709,143000,8285689630,19840,19880,19880,19830,6187
|
|
20240709,142900,8162910840,19880,19880,19890,19860,2336
|
|
20240709,142800,8116504830,19890,19890,19890,19880,441
|
|
20240709,142700,8107733360,19890,19890,19920,19890,1863
|
|
20240709,142600,8070678140,19890,19880,19890,19870,913
|
|
20240709,142500,8052528070,19890,19870,19890,19870,764
|
|
20240709,142400,8037341780,19870,19840,19870,19840,1122
|
|
20240709,142300,8015058640,19850,19830,19850,19830,1754
|
|
20240709,142200,7980265920,19830,19820,19830,19810,1427
|
|
20240709,142100,7951974000,19830,19860,19870,19800,7337
|
|
20240709,142000,7806455590,19860,19870,19870,19850,953
|
|
20240709,141900,7787529690,19870,19840,19890,19840,2855
|
|
20240709,141800,7730861830,19840,19860,19900,19820,2000
|
|
20240709,141700,7691165630,19920,19970,19970,19850,16790
|
|
20240709,141600,7356709960,19970,20050,20050,19970,13820
|
|
20240709,141500,7080395830,20050,20050,20050,20000,2262
|
|
20240709,141400,7035147880,20050,20050,20050,20000,135
|
|
20240709,141300,7032442730,20050,20050,20050,20000,226
|
|
20240709,141200,7027911930,20000,20000,20050,20000,204
|
|
20240709,141100,7023827230,20000,20000,20050,20000,2941
|
|
20240709,141000,6965006730,20050,20000,20050,20000,157
|
|
20240709,140900,6961863880,20050,20050,20050,20050,3527
|
|
20240709,140800,6891147530,20050,20050,20050,20050,1002
|
|
20240709,140700,6871057430,20100,20050,20100,20050,826
|
|
20240709,140600,6854495880,20000,20000,20000,20000,584
|
|
20240709,140500,6842815880,20050,20050,20050,20050,1355
|
|
20240709,140400,6815648130,20000,20100,20100,20000,1531
|
|
20240709,140300,6784977530,20050,20050,20050,20050,107
|
|
20240709,140200,6782832180,20050,20100,20100,20000,1221
|
|
20240709,140100,6758291880,20050,20050,20050,20050,408
|
|
20240709,140000,6750111480,20050,20050,20050,20000,149
|
|
20240709,135900,6747125480,20050,20050,20050,20050,2500
|
|
20240709,135800,6697000480,20050,20000,20050,20000,61
|
|
20240709,135700,6695780430,20000,20050,20050,20000,129
|
|
20240709,135600,6693194380,20050,20000,20050,20000,127
|
|
20240709,135500,6690648080,20050,20050,20050,20000,1067
|
|
20240709,135400,6669298230,20000,20000,20050,20000,155
|
|
20240709,135300,6666197930,20000,20050,20050,20000,1218
|
|
20240709,135200,6641777480,20050,20050,20050,20050,48
|
|
20240709,135100,6640815080,20050,20050,20050,20050,85
|
|
20240709,135000,6639110830,20050,20050,20050,20050,40
|
|
20240709,134900,6638308830,20050,20050,20050,20050,50
|
|
20240709,134800,6637306330,20100,20050,20100,20050,201
|
|
20240709,134700,6633275280,20050,20050,20050,20050,759
|
|
20240709,134600,6618057330,20050,20050,20050,20050,1059
|
|
20240709,134500,6596824380,20050,20050,20050,20050,54
|
|
20240709,134400,6595741680,20050,20050,20050,20050,408
|
|
20240709,134300,6587561280,20050,20050,20050,20050,421
|
|
20240709,134200,6579120230,20050,20100,20100,20050,54
|
|
20240709,134100,6578037230,20100,20050,20100,20050,376
|
|
20240709,134000,6570498180,20100,20100,20100,20050,714
|
|
20240709,133900,6556180080,20100,20100,20100,20100,336
|
|
20240709,133800,6549426480,20100,20000,20100,20000,289
|
|
20240709,133700,6543631980,20050,20050,20050,20050,189
|
|
20240709,133600,6539842530,20050,20050,20050,20050,552
|
|
20240709,133500,6528774930,20050,20050,20050,20050,35
|
|
20240709,133400,6528073180,20050,20100,20100,20050,66
|
|
20240709,133300,6526749830,20050,20050,20050,20050,503
|
|
20240709,133200,6516664680,20050,20050,20050,20050,451
|
|
20240709,133100,6507622130,20050,20050,20050,20050,1389
|
|
20240709,133000,6479772680,20050,20100,20100,20050,578
|
|
20240709,132900,6468183480,20050,20050,20050,20050,633
|
|
20240709,132800,6455491830,20050,20050,20100,20050,499
|
|
20240709,132700,6445486380,20100,20100,20100,20100,1153
|
|
20240709,132600,6422311080,20100,20100,20150,20100,1452
|
|
20240709,132500,6393120880,20100,20100,20100,20100,154
|
|
20240709,132400,6390025480,20100,20150,20150,20100,35
|
|
20240709,132300,6389321080,20150,20150,20150,20150,225
|
|
20240709,132200,6384787330,20150,20100,20150,20100,1072
|
|
20240709,132100,6363196130,20100,20100,20100,20100,78
|
|
20240709,132000,6361628330,20100,20100,20100,20100,316
|
|
20240709,131900,6355276730,20100,20150,20150,20100,921
|
|
20240709,131800,6336719080,20150,20150,20150,20150,83
|
|
20240709,131700,6335046630,20150,20150,20150,20150,106
|
|
20240709,131600,6332910730,20150,20150,20150,20150,535
|
|
20240709,131500,6322130480,20100,20150,20150,20100,218
|
|
20240709,131400,6317738530,20150,20050,20150,20050,1228
|
|
20240709,131300,6293033880,20100,20100,20100,20100,53
|
|
20240709,131200,6291968580,20100,20100,20100,20100,20
|
|
20240709,131100,6291566580,20100,20050,20100,20050,246
|
|
20240709,131000,6286633780,20050,20100,20100,20050,118
|
|
20240709,130900,6284265030,20100,20100,20100,20100,86
|
|
20240709,130800,6282536430,20050,20050,20050,20050,28
|
|
20240709,130700,6281975030,20050,20100,20100,20050,3
|
|
20240709,130600,6281914780,20050,20050,20050,20050,1796
|
|
20240709,130500,6245904980,20050,20100,20100,20050,116
|
|
20240709,130400,6243579130,20100,20050,20100,20050,445
|
|
20240709,130300,6234656480,20050,20050,20100,20050,20
|
|
20240709,130200,6234255230,20100,20100,20100,20100,153
|
|
20240709,130100,6231179930,20050,20100,20100,20050,174
|
|
20240709,130000,6227682780,20100,20050,20100,20050,4
|
|
20240709,125900,6227602530,20050,20050,20050,20050,1051
|
|
20240709,125800,6206529980,20050,20100,20100,20050,262
|
|
20240709,125700,6201276380,20050,20100,20100,20050,169
|
|
20240709,125600,6197887380,20100,20050,20100,20050,100
|
|
20240709,125500,6195880380,20000,20100,20150,20000,4774
|
|
20240709,125400,6100068480,20150,20150,20150,20100,295
|
|
20240709,125300,6094124730,20150,20100,20150,20100,95
|
|
20240709,125200,6092212230,20150,20100,20150,20100,41
|
|
20240709,125100,6091387580,20100,20150,20150,20100,448
|
|
20240709,125000,6082382280,20150,20100,20150,20100,69
|
|
20240709,124900,6080995080,20100,20100,20150,20100,58
|
|
20240709,124800,6079828980,20150,20100,20150,20100,86
|
|
20240709,124700,6078098230,20150,20150,20150,20150,1
|
|
20240709,124600,6078078080,20100,20100,20100,20100,28
|
|
20240709,124500,6077515280,20100,20050,20100,20050,52
|
|
20240709,124400,6076471180,20050,20100,20150,20050,4697
|
|
20240709,124300,5982068330,20100,20050,20100,20050,231
|
|
20240709,124200,5977436280,20050,20050,20050,20050,304
|
|
20240709,124100,5971341080,20000,20050,20050,20000,520
|
|
20240709,124000,5960916380,20100,20100,20100,20100,111
|
|
20240709,123900,5958685280,20100,20050,20100,20050,84
|
|
20240709,123800,5957000880,20050,20050,20050,20050,130
|
|
20240709,123700,5954394380,20050,20050,20050,20050,0
|
|
20240709,123600,5954394380,20050,20050,20050,20050,678
|
|
20240709,123500,5940800480,20050,20050,20050,20050,333
|
|
20240709,123400,5934123830,20050,20050,20050,20000,102
|
|
20240709,123300,5932078980,20050,20050,20050,20000,62
|
|
20240709,123200,5930837380,20000,20050,20050,20000,33
|
|
20240709,123100,5930175980,20050,20050,20050,20050,28
|
|
20240709,123000,5929614580,20050,20000,20050,20000,1222
|
|
20240709,122900,5905174480,20050,20050,20050,20050,148
|
|
20240709,122800,5902207080,20050,20000,20050,20000,1435
|
|
20240709,122700,5873447880,20050,20000,20050,20000,59
|
|
20240709,122600,5872267580,20000,20000,20000,20000,8
|
|
20240709,122500,5872107580,20000,19990,20000,19990,667
|
|
20240709,122400,5858769600,20000,19990,20000,19990,157
|
|
20240709,122300,5855630630,19980,20000,20000,19980,711
|
|
20240709,122200,5841420300,20000,19990,20050,19990,228
|
|
20240709,122100,5836861760,19990,20000,20000,19990,603
|
|
20240709,122000,5824806790,19990,20000,20000,19990,604
|
|
20240709,121900,5812729020,20000,20000,20000,20000,31
|
|
20240709,121800,5812109020,20000,20000,20000,20000,11
|
|
20240709,121700,5811889020,20000,20050,20050,20000,470
|
|
20240709,121600,5802487620,20050,20050,20050,20050,16
|
|
20240709,121500,5802166820,20000,20050,20050,20000,613
|
|
20240709,121400,5789876370,20000,20000,20050,20000,935
|
|
20240709,121300,5771176220,20000,20000,20000,20000,32
|
|
20240709,121200,5770536220,20000,20000,20050,20000,967
|
|
20240709,121100,5751182320,20000,20000,20050,20000,270
|
|
20240709,121000,5745781770,20000,20000,20050,20000,850
|
|
20240709,120900,5728776770,20000,19990,20000,19980,820
|
|
20240709,120800,5712383660,19990,19990,20000,19990,160
|
|
20240709,120700,5709184260,19990,19990,20000,19990,154
|
|
20240709,120600,5706105750,19990,19990,19990,19990,105
|
|
20240709,120500,5704006800,19980,19990,19990,19980,1535
|
|
20240709,120400,5673332990,19990,19990,20000,19990,408
|
|
20240709,120300,5665177010,19990,20000,20000,19990,1787
|
|
20240709,120200,5629440580,20000,20000,20000,20000,549
|
|
20240709,120100,5618460580,20000,20000,20050,20000,1995
|
|
20240709,120000,5578559780,20050,20050,20050,20000,143
|
|
20240709,115900,5575693180,20050,20050,20050,20050,2
|
|
20240709,115800,5575653080,20050,20050,20050,20050,21
|
|
20240709,115700,5575232030,20050,20000,20050,20000,11
|
|
20240709,115600,5575011980,20050,20050,20050,20050,367
|
|
20240709,115500,5567653630,20000,20000,20050,20000,443
|
|
20240709,115400,5558792580,20000,20050,20050,20000,231
|
|
20240709,115300,5554166030,20050,20050,20050,20000,433
|
|
20240709,115200,5545501330,20050,20050,20100,20050,518
|
|
20240709,115100,5535113830,20050,20050,20050,20050,332
|
|
20240709,115000,5528457230,20050,20050,20050,20050,0
|
|
20240709,114900,5528457230,20050,20050,20050,20050,34
|
|
20240709,114800,5527775530,20050,20050,20100,20050,194
|
|
20240709,114700,5523885780,20050,20050,20050,20050,12
|
|
20240709,114600,5523645180,20100,20050,20100,20050,366
|
|
20240709,114500,5516301630,20050,20050,20050,20050,134
|
|
20240709,114400,5513614930,20050,20050,20050,20050,70
|
|
20240709,114300,5512211430,20050,20050,20050,20050,58
|
|
20240709,114200,5511048530,20050,20050,20050,20050,853
|
|
20240709,114100,5493945880,20050,20100,20100,20050,333
|
|
20240709,114000,5487266830,20100,20050,20100,20050,8
|
|
20240709,113900,5487106380,20050,20050,20050,20050,174
|
|
20240709,113800,5483617680,20100,20100,20100,20050,76
|
|
20240709,113700,5482092630,20050,20100,20100,20050,76
|
|
20240709,113600,5480568180,20100,20050,20100,20050,48
|
|
20240709,113500,5479605680,20050,20050,20100,20050,136
|
|
20240709,113400,5476878380,20050,20050,20100,20050,1037
|
|
20240709,113300,5456084880,20100,20050,20100,20050,130
|
|
20240709,113200,5453478280,20050,20050,20050,20050,6
|
|
20240709,113100,5453357980,20050,20050,20050,20050,885
|
|
20240709,113000,5435613730,20000,20000,20000,20000,152
|
|
20240709,112900,5432573730,20050,20000,20050,20000,1154
|
|
20240709,112800,5409492380,20050,20050,20050,20050,143
|
|
20240709,112700,5406625230,20050,20000,20050,20000,487
|
|
20240709,112600,5396879880,20050,20050,20050,20050,312
|
|
20240709,112500,5390624280,20050,20000,20050,20000,310
|
|
20240709,112400,5384420930,20050,20050,20050,20000,198
|
|
20240709,112300,5380459280,20050,20050,20050,20050,419
|
|
20240709,112200,5372058330,20000,20050,20100,20000,286
|
|
20240709,112100,5366338080,20000,20000,20000,20000,453
|
|
20240709,112000,5357278080,20050,20050,20050,20000,117
|
|
20240709,111900,5354937330,20000,20050,20050,20000,1647
|
|
20240709,111800,5321924980,20050,20050,20050,20050,103
|
|
20240709,111700,5319859830,20100,20050,20100,20050,370
|
|
20240709,111600,5312440330,20050,20000,20050,20000,570
|
|
20240709,111500,5301015330,20000,20050,20050,20000,367
|
|
20240709,111400,5293657180,20000,20050,20050,20000,726
|
|
20240709,111300,5279101080,20100,20100,20100,20050,87
|
|
20240709,111200,5277354880,20100,20050,20100,20050,114
|
|
20240709,111100,5275068680,20050,20050,20100,20050,299
|
|
20240709,111000,5269063180,20100,20100,20100,20100,17
|
|
20240709,110900,5268721480,20050,20050,20050,19990,621
|
|
20240709,110800,5256276430,20050,20050,20050,19970,4683
|
|
20240709,110700,5162623950,20050,20050,20050,20000,617
|
|
20240709,110600,5150268100,20000,20000,20000,20000,133
|
|
20240709,110500,5147608100,20000,20050,20050,20000,319
|
|
20240709,110400,5141218650,20100,20100,20100,20050,793
|
|
20240709,110300,5125316750,20050,20050,20050,20050,59
|
|
20240709,110200,5124133800,20100,20100,20100,20100,5
|
|
20240709,110100,5124033300,20100,20050,20100,20050,62
|
|
20240709,110000,5122789650,20050,20100,20100,20050,920
|
|
20240709,105900,5104341300,20100,20100,20150,20050,111
|
|
20240709,105800,5102110650,20100,20050,20100,20050,1089
|
|
20240709,105700,5080255050,20050,20100,20100,20050,689
|
|
20240709,105600,5066418600,20100,20100,20100,20050,39
|
|
20240709,105500,5065636500,20100,20000,20100,20000,1860
|
|
20240709,105400,5028398600,19980,20000,20000,19980,215
|
|
20240709,105300,5024101050,20000,20000,20000,19970,858
|
|
20240709,105200,5006945480,19970,19960,20000,19960,1109
|
|
20240709,105100,4984792440,19950,19950,19970,19940,805
|
|
20240709,105000,4968729450,19970,19970,19970,19930,1092
|
|
20240709,104900,4946943480,19900,19990,19990,19900,9572
|
|
20240709,104800,4756126330,19990,20100,20100,19990,1155
|
|
20240709,104700,4733027240,20100,20000,20100,19970,11339
|
|
20240709,104600,4506276200,20000,20050,20050,20000,1543
|
|
20240709,104500,4475394050,20050,20050,20050,20000,522
|
|
20240709,104400,4464928000,20050,20050,20100,20050,111
|
|
20240709,104300,4462702400,20000,20000,20050,20000,406
|
|
20240709,104200,4454562700,20000,20050,20100,20000,699
|
|
20240709,104100,4440548500,20050,20050,20050,20000,126
|
|
20240709,104000,4438022950,20000,20000,20050,20000,1001
|
|
20240709,103900,4418000750,20000,20000,20050,20000,258
|
|
20240709,103800,4412840700,20000,20050,20050,20000,259
|
|
20240709,103700,4407658250,20050,20050,20100,20000,1254
|
|
20240709,103600,4382544800,20050,20050,20100,20050,1044
|
|
20240709,103500,4361612500,20050,20100,20100,20050,112
|
|
20240709,103400,4359364000,20100,20050,20100,20050,754
|
|
20240709,103300,4344246050,20050,20050,20050,20000,2791
|
|
20240709,103200,4288367350,20050,20000,20050,20000,4276
|
|
20240709,103100,4202707350,20050,20000,20050,20000,230
|
|
20240709,103000,4198103600,20050,20100,20100,20000,3910
|
|
20240709,102900,4119715950,20100,20050,20100,20050,1375
|
|
20240709,102800,4092079950,20050,20100,20100,20050,2077
|
|
20240709,102700,4050398250,20050,20050,20150,20050,932
|
|
20240709,102600,4031679150,20050,20100,20150,20050,6625
|
|
20240709,102500,3898524350,20150,20150,20150,20100,290
|
|
20240709,102400,3892686500,20100,20150,20200,20100,2325
|
|
20240709,102300,3845847200,20150,20150,20150,20150,555
|
|
20240709,102200,3834663950,20150,20100,20150,20100,627
|
|
20240709,102100,3822039700,20150,20100,20150,20100,719
|
|
20240709,102000,3807558450,20100,20150,20200,20100,1684
|
|
20240709,101900,3773632450,20150,20150,20200,20150,146
|
|
20240709,101800,3770690500,20150,20150,20150,20150,5265
|
|
20240709,101700,3664600750,20150,20150,20200,20150,380
|
|
20240709,101600,3656943100,20200,20250,20250,20150,3369
|
|
20240709,101500,3588903850,20200,20200,20250,20200,582
|
|
20240709,101400,3577140200,20250,20250,20250,20250,60
|
|
20240709,101300,3575925200,20200,20250,20250,20200,2645
|
|
20240709,101200,3522458900,20250,20300,20300,20250,417
|
|
20240709,101100,3514010150,20300,20300,20300,20250,831
|
|
20240709,101000,3497143350,20250,20250,20250,20250,591
|
|
20240709,100900,3485175600,20250,20300,20300,20200,864
|
|
20240709,100800,3467684550,20300,20250,20300,20200,475
|
|
20240709,100700,3458062500,20250,20250,20300,20250,565
|
|
20240709,100600,3446614500,20250,20250,20250,20250,435
|
|
20240709,100500,3437805750,20300,20250,20300,20250,430
|
|
20240709,100400,3429097950,20250,20250,20300,20250,1000
|
|
20240709,100300,3408843900,20250,20300,20300,20250,1036
|
|
20240709,100200,3387822300,20350,20350,20350,20300,1762
|
|
20240709,100100,3352047950,20350,20350,20350,20350,190
|
|
20240709,100000,3348181450,20300,20350,20350,20300,586
|
|
20240709,095900,3336260500,20350,20300,20350,20300,577
|
|
20240709,095800,3324539550,20300,20300,20350,20300,307
|
|
20240709,095700,3318294200,20300,20350,20350,20300,574
|
|
20240709,095600,3306634250,20350,20350,20350,20300,831
|
|
20240709,095500,3289732050,20350,20400,20400,20300,981
|
|
20240709,095400,3269753650,20400,20350,20400,20350,1513
|
|
20240709,095300,3238960000,20400,20400,20400,20350,169
|
|
20240709,095200,3235513250,20400,20400,20400,20350,91
|
|
20240709,095100,3233657300,20400,20400,20450,20400,346
|
|
20240709,095000,3226593350,20400,20350,20450,20350,652
|
|
20240709,094900,3213284150,20350,20400,20450,20350,4321
|
|
20240709,094800,3125136250,20450,20500,20500,20400,1526
|
|
20240709,094700,3093928650,20500,20400,20500,20400,809
|
|
20240709,094600,3077382650,20450,20500,20550,20450,6099
|
|
20240709,094500,2952368850,20500,20400,20500,20400,4588
|
|
20240709,094400,2858414850,20400,20450,20450,20400,1928
|
|
20240709,094300,2819043750,20450,20400,20450,20400,723
|
|
20240709,094200,2804262800,20400,20400,20500,20400,2144
|
|
20240709,094100,2760423650,20400,20450,20500,20400,1072
|
|
20240709,094000,2738531050,20450,20450,20450,20400,3521
|
|
20240709,093900,2666528650,20450,20400,20600,20400,14131
|
|
20240709,093800,2376744100,20400,20350,20400,20300,7912
|
|
20240709,093700,2215516550,20350,20300,20350,20300,2765
|
|
20240709,093600,2159251550,20300,20300,20350,20300,942
|
|
20240709,093500,2140110700,20300,20250,20300,20250,2800
|
|
20240709,093400,2083293100,20200,20200,20300,20200,4663
|
|
20240709,093300,1989047250,20150,20150,20200,20150,560
|
|
20240709,093200,1977759150,20150,20200,20200,20150,1516
|
|
20240709,093100,1947136000,20250,20250,20250,20200,692
|
|
20240709,093000,1933129650,20250,20150,20250,20150,922
|
|
20240709,092900,1914538250,20150,20200,20250,20150,1052
|
|
20240709,092800,1893293500,20200,20200,20250,20150,6187
|
|
20240709,092700,1768509550,20150,20200,20250,20150,1100
|
|
20240709,092600,1746305850,20200,20150,20200,20150,1449
|
|
20240709,092500,1717082450,20150,20200,20250,20100,2907
|
|
20240709,092400,1658512800,20200,20250,20250,20150,4157
|
|
20240709,092300,1574569850,20200,20250,20300,20200,1270
|
|
20240709,092200,1548852400,20250,20250,20300,20250,1606
|
|
20240709,092100,1516327050,20250,20200,20300,20200,670
|
|
20240709,092000,1502765600,20250,20200,20250,20200,571
|
|
20240709,091900,1491221800,20200,20200,20250,20150,830
|
|
20240709,091800,1474478450,20150,20200,20250,20150,2725
|
|
20240709,091700,1419530350,20250,20150,20250,20150,1333
|
|
20240709,091600,1392597250,20150,20350,20350,20150,2077
|
|
20240709,091500,1350627050,20350,20300,20350,20250,397
|
|
20240709,091400,1342560800,20250,20300,20350,20250,3328
|
|
20240709,091300,1274872850,20350,20300,20350,20300,1767
|
|
20240709,091200,1238991500,20350,20200,20350,20200,3804
|
|
20240709,091100,1161784050,20150,20100,20200,20100,1697
|
|
20240709,091000,1127591200,20150,20150,20200,20100,2032
|
|
20240709,090900,1086712450,20150,20150,20200,20150,2285
|
|
20240709,090800,1040667900,20200,20200,20250,20150,1579
|
|
20240709,090700,1008808700,20200,20250,20250,20200,1936
|
|
20240709,090600,969666950,20200,20200,20250,20200,2825
|
|
20240709,090500,912547900,20250,20250,20300,20200,4239
|
|
20240709,090400,826789200,20250,20350,20400,20250,4692
|
|
20240709,090300,731503750,20350,20350,20350,20300,5492
|
|
20240709,090200,619882050,20350,20400,20500,20300,9896
|
|
20240709,090100,418003150,20450,20300,20450,20300,3703
|
|
20240709,090000,342452950,20250,20300,20500,20200,16785
|