736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,211300,4237785990,2330,2330,2330,2330,20353
|
|
20240709,211200,4237785990,2330,2330,2330,2330,0
|
|
20240709,211100,4237785990,2330,2330,2330,2330,0
|
|
20240709,211000,4237785990,2330,2330,2330,2330,0
|
|
20240709,210900,4237785990,2330,2330,2330,2330,0
|
|
20240709,210800,4237785990,2330,2330,2330,2330,0
|
|
20240709,210700,4237785990,2330,2330,2330,2330,0
|
|
20240709,210600,4237785990,2330,2330,2330,2330,0
|
|
20240709,210500,4237785990,2330,2330,2330,2330,0
|
|
20240709,210400,4237785990,2330,2330,2330,2330,0
|
|
20240709,210300,4237785990,2330,2330,2330,2330,0
|
|
20240709,210200,4237785990,2330,2330,2330,2330,0
|
|
20240709,210100,4237785990,2330,2330,2330,2330,0
|
|
20240709,210000,4237785990,2330,2330,2330,2330,0
|
|
20240709,205900,4237785990,2330,2330,2330,2330,0
|
|
20240709,205800,4237785990,2330,2330,2330,2330,0
|
|
20240709,205700,4237785990,2330,2330,2330,2330,0
|
|
20240709,205600,4237785990,2330,2330,2330,2330,0
|
|
20240709,205500,4237785990,2330,2330,2330,2330,0
|
|
20240709,205400,4237785990,2330,2330,2330,2330,0
|
|
20240709,205300,4237785990,2330,2330,2330,2330,0
|
|
20240709,205200,4237785990,2330,2330,2330,2330,0
|
|
20240709,205100,4237785990,2330,2330,2330,2330,0
|
|
20240709,205000,4237785990,2330,2330,2330,2330,0
|
|
20240709,204900,4237785990,2330,2330,2330,2330,0
|
|
20240709,204800,4237785990,2330,2330,2330,2330,0
|
|
20240709,204700,4237785990,2330,2330,2330,2330,0
|
|
20240709,204600,4237785990,2330,2330,2330,2330,0
|
|
20240709,204500,4237785990,2330,2330,2330,2330,0
|
|
20240709,204400,4237785990,2330,2330,2330,2330,0
|
|
20240709,204300,4237785990,2330,2330,2330,2330,20353
|
|
20240709,204200,4237785990,2330,2330,2330,2330,0
|
|
20240709,204100,4237785990,2330,2330,2330,2330,0
|
|
20240709,204000,4237785990,2330,2330,2330,2330,0
|
|
20240709,203900,4237785990,2330,2330,2330,2330,0
|
|
20240709,203800,4237785990,2330,2330,2330,2330,0
|
|
20240709,203700,4237785990,2330,2330,2330,2330,0
|
|
20240709,203600,4237785990,2330,2330,2330,2330,0
|
|
20240709,203500,4237785990,2330,2330,2330,2330,0
|
|
20240709,203400,4237785990,2330,2330,2330,2330,0
|
|
20240709,203300,4237785990,2330,2330,2330,2330,0
|
|
20240709,203200,4237785990,2330,2330,2330,2330,0
|
|
20240709,203100,4237785990,2330,2330,2330,2330,0
|
|
20240709,203000,4237785990,2330,2330,2330,2330,0
|
|
20240709,202900,4237785990,2330,2330,2330,2330,0
|
|
20240709,202800,4237785990,2330,2330,2330,2330,0
|
|
20240709,202700,4237785990,2330,2330,2330,2330,0
|
|
20240709,202600,4237785990,2330,2330,2330,2330,0
|
|
20240709,202500,4237785990,2330,2330,2330,2330,0
|
|
20240709,202400,4237785990,2330,2330,2330,2330,0
|
|
20240709,202300,4237785990,2330,2330,2330,2330,0
|
|
20240709,202200,4237785990,2330,2330,2330,2330,0
|
|
20240709,202100,4237785990,2330,2330,2330,2330,0
|
|
20240709,202000,4237785990,2330,2330,2330,2330,0
|
|
20240709,201900,4237785990,2330,2330,2330,2330,0
|
|
20240709,201800,4237785990,2330,2330,2330,2330,0
|
|
20240709,201700,4237785990,2330,2330,2330,2330,0
|
|
20240709,201600,4237785990,2330,2330,2330,2330,0
|
|
20240709,201500,4237785990,2330,2330,2330,2330,0
|
|
20240709,201400,4237785990,2330,2330,2330,2330,0
|
|
20240709,201300,4237785990,2330,2330,2330,2330,20353
|
|
20240709,201200,4237785990,2330,2330,2330,2330,0
|
|
20240709,201100,4237785990,2330,2330,2330,2330,0
|
|
20240709,201000,4237785990,2330,2330,2330,2330,0
|
|
20240709,200900,4237785990,2330,2330,2330,2330,0
|
|
20240709,200800,4237785990,2330,2330,2330,2330,0
|
|
20240709,200700,4237785990,2330,2330,2330,2330,0
|
|
20240709,200600,4237785990,2330,2330,2330,2330,0
|
|
20240709,200500,4237785990,2330,2330,2330,2330,0
|
|
20240709,200400,4237785990,2330,2330,2330,2330,0
|
|
20240709,200300,4237785990,2330,2330,2330,2330,0
|
|
20240709,200200,4237785990,2330,2330,2330,2330,0
|
|
20240709,200100,4237785990,2330,2330,2330,2330,0
|
|
20240709,200000,4237785990,2330,2330,2330,2330,0
|
|
20240709,195900,4237785990,2330,2330,2330,2330,0
|
|
20240709,195800,4237785990,2330,2330,2330,2330,0
|
|
20240709,195700,4237785990,2330,2330,2330,2330,0
|
|
20240709,195600,4237785990,2330,2330,2330,2330,0
|
|
20240709,195500,4237785990,2330,2330,2330,2330,0
|
|
20240709,195400,4237785990,2330,2330,2330,2330,0
|
|
20240709,195300,4237785990,2330,2330,2330,2330,0
|
|
20240709,195200,4237785990,2330,2330,2330,2330,0
|
|
20240709,195100,4237785990,2330,2330,2330,2330,0
|
|
20240709,195000,4237785990,2330,2330,2330,2330,0
|
|
20240709,194900,4237785990,2330,2330,2330,2330,0
|
|
20240709,194800,4237785990,2330,2330,2330,2330,0
|
|
20240709,194700,4237785990,2330,2330,2330,2330,0
|
|
20240709,194600,4237785990,2330,2330,2330,2330,0
|
|
20240709,194500,4237785990,2330,2330,2330,2330,0
|
|
20240709,194400,4237785990,2330,2330,2330,2330,0
|
|
20240709,194300,4237785990,2330,2330,2330,2330,20353
|
|
20240709,194200,4237785990,2330,2330,2330,2330,0
|
|
20240709,194100,4237785990,2330,2330,2330,2330,0
|
|
20240709,194000,4237785990,2330,2330,2330,2330,0
|
|
20240709,193900,4237785990,2330,2330,2330,2330,0
|
|
20240709,193800,4237785990,2330,2330,2330,2330,0
|
|
20240709,193700,4237785990,2330,2330,2330,2330,0
|
|
20240709,193600,4237785990,2330,2330,2330,2330,0
|
|
20240709,193500,4237785990,2330,2330,2330,2330,0
|
|
20240709,193400,4237785990,2330,2330,2330,2330,0
|
|
20240709,193300,4237785990,2330,2330,2330,2330,0
|
|
20240709,193200,4237785990,2330,2330,2330,2330,0
|
|
20240709,193100,4237785990,2330,2330,2330,2330,0
|
|
20240709,193000,4237785990,2330,2330,2330,2330,0
|
|
20240709,192900,4237785990,2330,2330,2330,2330,0
|
|
20240709,192800,4237785990,2330,2330,2330,2330,0
|
|
20240709,192700,4237785990,2330,2330,2330,2330,0
|
|
20240709,192600,4237785990,2330,2330,2330,2330,0
|
|
20240709,192500,4237785990,2330,2330,2330,2330,0
|
|
20240709,192400,4237785990,2330,2330,2330,2330,0
|
|
20240709,192300,4237785990,2330,2330,2330,2330,0
|
|
20240709,192200,4237785990,2330,2330,2330,2330,0
|
|
20240709,192100,4237785990,2330,2330,2330,2330,0
|
|
20240709,192000,4237785990,2330,2330,2330,2330,0
|
|
20240709,191900,4237785990,2330,2330,2330,2330,0
|
|
20240709,191800,4237785990,2330,2330,2330,2330,0
|
|
20240709,191700,4237785990,2330,2330,2330,2330,0
|
|
20240709,191600,4237785990,2330,2330,2330,2330,0
|
|
20240709,191500,4237785990,2330,2330,2330,2330,0
|
|
20240709,191400,4237785990,2330,2330,2330,2330,0
|
|
20240709,191300,4237785990,2330,2330,2330,2330,20353
|
|
20240709,191200,4237785990,2330,2330,2330,2330,0
|
|
20240709,191100,4237785990,2330,2330,2330,2330,0
|
|
20240709,191000,4237785990,2330,2330,2330,2330,0
|
|
20240709,190900,4237785990,2330,2330,2330,2330,0
|
|
20240709,190800,4237785990,2330,2330,2330,2330,0
|
|
20240709,190700,4237785990,2330,2330,2330,2330,0
|
|
20240709,190600,4237785990,2330,2330,2330,2330,0
|
|
20240709,190500,4237785990,2330,2330,2330,2330,0
|
|
20240709,190400,4237785990,2330,2330,2330,2330,0
|
|
20240709,190300,4237785990,2330,2330,2330,2330,0
|
|
20240709,190200,4237785990,2330,2330,2330,2330,0
|
|
20240709,190100,4237785990,2330,2330,2330,2330,0
|
|
20240709,190000,4237785990,2330,2330,2330,2330,0
|
|
20240709,185900,4237785990,2330,2330,2330,2330,0
|
|
20240709,185800,4237785990,2330,2330,2330,2330,0
|
|
20240709,185700,4237785990,2330,2330,2330,2330,0
|
|
20240709,185600,4237785990,2330,2330,2330,2330,0
|
|
20240709,185500,4237785990,2330,2330,2330,2330,0
|
|
20240709,185400,4237785990,2330,2330,2330,2330,0
|
|
20240709,185300,4237785990,2330,2330,2330,2330,0
|
|
20240709,185200,4237785990,2330,2330,2330,2330,0
|
|
20240709,185100,4237785990,2330,2330,2330,2330,0
|
|
20240709,185000,4237785990,2330,2330,2330,2330,0
|
|
20240709,184900,4237785990,2330,2330,2330,2330,0
|
|
20240709,184800,4237785990,2330,2330,2330,2330,0
|
|
20240709,184700,4237785990,2330,2330,2330,2330,0
|
|
20240709,184600,4237785990,2330,2330,2330,2330,0
|
|
20240709,184500,4237785990,2330,2330,2330,2330,0
|
|
20240709,184400,4237785990,2330,2330,2330,2330,0
|
|
20240709,184300,4237785990,2330,2330,2330,2330,20353
|
|
20240709,184200,4237785990,2330,2330,2330,2330,0
|
|
20240709,184100,4237785990,2330,2330,2330,2330,0
|
|
20240709,184000,4237785990,2330,2330,2330,2330,0
|
|
20240709,183900,4237785990,2330,2330,2330,2330,0
|
|
20240709,183800,4237785990,2330,2330,2330,2330,0
|
|
20240709,183700,4237785990,2330,2330,2330,2330,0
|
|
20240709,183600,4237785990,2330,2330,2330,2330,0
|
|
20240709,183500,4237785990,2330,2330,2330,2330,0
|
|
20240709,183400,4237785990,2330,2330,2330,2330,0
|
|
20240709,183300,4237785990,2330,2330,2330,2330,0
|
|
20240709,183200,4237785990,2330,2330,2330,2330,0
|
|
20240709,183100,4237785990,2330,2330,2330,2330,0
|
|
20240709,183000,4237785990,2330,2330,2330,2330,0
|
|
20240709,182900,4237785990,2330,2330,2330,2330,0
|
|
20240709,182800,4237785990,2330,2330,2330,2330,0
|
|
20240709,182700,4237785990,2330,2330,2330,2330,0
|
|
20240709,182600,4237785990,2330,2330,2330,2330,0
|
|
20240709,182500,4237785990,2330,2330,2330,2330,0
|
|
20240709,182400,4237785990,2330,2330,2330,2330,0
|
|
20240709,182300,4237785990,2330,2330,2330,2330,0
|
|
20240709,182200,4237785990,2330,2330,2330,2330,0
|
|
20240709,182100,4237785990,2330,2330,2330,2330,0
|
|
20240709,182000,4237785990,2330,2330,2330,2330,0
|
|
20240709,181900,4237785990,2330,2330,2330,2330,0
|
|
20240709,181800,4237785990,2330,2330,2330,2330,0
|
|
20240709,181700,4237785990,2330,2330,2330,2330,0
|
|
20240709,181600,4237785990,2330,2330,2330,2330,0
|
|
20240709,181500,4237785990,2330,2330,2330,2330,0
|
|
20240709,181400,4237785990,2330,2330,2330,2330,0
|
|
20240709,181300,4237785990,2330,2330,2330,2330,20353
|
|
20240709,181200,4237785990,2330,2330,2330,2330,0
|
|
20240709,181100,4237785990,2330,2330,2330,2330,0
|
|
20240709,181000,4237785990,2330,2330,2330,2330,0
|
|
20240709,180900,4237785990,2330,2330,2330,2330,0
|
|
20240709,180800,4237785990,2330,2330,2330,2330,0
|
|
20240709,180700,4237785990,2330,2330,2330,2330,0
|
|
20240709,180600,4237785990,2330,2330,2330,2330,0
|
|
20240709,180500,4237785990,2330,2330,2330,2330,0
|
|
20240709,180400,4237785990,2330,2330,2330,2330,0
|
|
20240709,180300,4237785990,2330,2330,2330,2330,0
|
|
20240709,180200,4237785990,2330,2330,2330,2330,0
|
|
20240709,180100,4237785990,2330,2330,2330,2330,0
|
|
20240709,180000,4237785990,2330,2330,2330,2330,0
|
|
20240709,175900,4237785990,2330,2330,2330,2330,0
|
|
20240709,175800,4237785990,2330,2330,2330,2330,0
|
|
20240709,175700,4237785990,2330,2330,2330,2330,0
|
|
20240709,175600,4237785990,2330,2330,2330,2330,0
|
|
20240709,175500,4237785990,2330,2330,2330,2330,0
|
|
20240709,175400,4237785990,2330,2330,2330,2330,0
|
|
20240709,175300,4237785990,2330,2330,2330,2330,0
|
|
20240709,175200,4237785990,2330,2330,2330,2330,0
|
|
20240709,175100,4237785990,2330,2330,2330,2330,0
|
|
20240709,175000,4237785990,2330,2330,2330,2330,0
|
|
20240709,174900,4237785990,2330,2330,2330,2330,0
|
|
20240709,174800,4237785990,2330,2330,2330,2330,0
|
|
20240709,174700,4237785990,2330,2330,2330,2330,0
|
|
20240709,174600,4237785990,2330,2330,2330,2330,0
|
|
20240709,174500,4237785990,2330,2330,2330,2330,0
|
|
20240709,174400,4237785990,2330,2330,2330,2330,0
|
|
20240709,174300,4237785990,2330,2330,2330,2330,20353
|
|
20240709,174200,4237785990,2330,2330,2330,2330,0
|
|
20240709,174100,4237785990,2330,2330,2330,2330,0
|
|
20240709,174000,4237785990,2330,2330,2330,2330,0
|
|
20240709,173900,4237785990,2330,2330,2330,2330,0
|
|
20240709,173800,4237785990,2330,2330,2330,2330,0
|
|
20240709,173700,4237785990,2330,2330,2330,2330,0
|
|
20240709,173600,4237785990,2330,2330,2330,2330,0
|
|
20240709,173500,4237785990,2330,2330,2330,2330,0
|
|
20240709,173400,4237785990,2330,2330,2330,2330,0
|
|
20240709,173300,4237785990,2330,2330,2330,2330,0
|
|
20240709,173200,4237785990,2330,2330,2330,2330,0
|
|
20240709,173100,4237785990,2330,2330,2330,2330,0
|
|
20240709,173000,4237785990,2330,2330,2330,2330,0
|
|
20240709,172900,4237785990,2330,2330,2330,2330,0
|
|
20240709,172800,4237785990,2330,2330,2330,2330,0
|
|
20240709,172700,4237785990,2330,2330,2330,2330,0
|
|
20240709,172600,4237785990,2330,2330,2330,2330,0
|
|
20240709,172500,4237785990,2330,2330,2330,2330,0
|
|
20240709,172400,4237785990,2330,2330,2330,2330,0
|
|
20240709,172300,4237785990,2330,2330,2330,2330,0
|
|
20240709,172200,4237785990,2330,2330,2330,2330,0
|
|
20240709,172100,4237785990,2330,2330,2330,2330,0
|
|
20240709,172000,4237785990,2330,2330,2330,2330,0
|
|
20240709,171900,4237785990,2330,2330,2330,2330,0
|
|
20240709,171800,4237785990,2330,2330,2330,2330,0
|
|
20240709,171700,4237785990,2330,2330,2330,2330,0
|
|
20240709,171600,4237785990,2330,2330,2330,2330,0
|
|
20240709,171500,4237785990,2330,2330,2330,2330,0
|
|
20240709,171400,4237785990,2330,2330,2330,2330,0
|
|
20240709,171300,4237785990,2330,2330,2330,2330,20353
|
|
20240709,171200,4237785990,2330,2330,2330,2330,0
|
|
20240709,171100,4237785990,2330,2330,2330,2330,0
|
|
20240709,171000,4237785990,2330,2330,2330,2330,0
|
|
20240709,170900,4237785990,2330,2330,2330,2330,0
|
|
20240709,170800,4237785990,2330,2330,2330,2330,0
|
|
20240709,170700,4237785990,2330,2330,2330,2330,0
|
|
20240709,170600,4237785990,2330,2330,2330,2330,0
|
|
20240709,170500,4237785990,2330,2330,2330,2330,0
|
|
20240709,170400,4237785990,2330,2330,2330,2330,0
|
|
20240709,170300,4237785990,2330,2330,2330,2330,0
|
|
20240709,170200,4237785990,2330,2330,2330,2330,0
|
|
20240709,170100,4237785990,2330,2330,2330,2330,0
|
|
20240709,170000,4237785990,2330,2330,2330,2330,0
|
|
20240709,165900,4237785990,2330,2330,2330,2330,0
|
|
20240709,165800,4237785990,2330,2330,2330,2330,0
|
|
20240709,165700,4237785990,2330,2330,2330,2330,0
|
|
20240709,165600,4237785990,2330,2330,2330,2330,0
|
|
20240709,165500,4237785990,2330,2330,2330,2330,0
|
|
20240709,165400,4237785990,2330,2330,2330,2330,0
|
|
20240709,165300,4237785990,2330,2330,2330,2330,0
|
|
20240709,165200,4237785990,2330,2330,2330,2330,0
|
|
20240709,165100,4237785990,2330,2330,2330,2330,0
|
|
20240709,165000,4237785990,2330,2330,2330,2330,0
|
|
20240709,164900,4237785990,2330,2330,2330,2330,0
|
|
20240709,164800,4237785990,2330,2330,2330,2330,0
|
|
20240709,164700,4237785990,2330,2330,2330,2330,0
|
|
20240709,164600,4237785990,2330,2330,2330,2330,0
|
|
20240709,164500,4237785990,2330,2330,2330,2330,0
|
|
20240709,164400,4237785990,2330,2330,2330,2330,0
|
|
20240709,164300,4237785990,2330,2330,2330,2330,20353
|
|
20240709,164200,4237785990,2330,2330,2330,2330,0
|
|
20240709,164100,4237785990,2330,2330,2330,2330,0
|
|
20240709,164000,4237785990,2330,2330,2330,2330,0
|
|
20240709,163900,4237785990,2330,2330,2330,2330,0
|
|
20240709,163800,4237785990,2330,2330,2330,2330,0
|
|
20240709,163700,4237785990,2330,2330,2330,2330,0
|
|
20240709,163600,4237785990,2330,2330,2330,2330,0
|
|
20240709,163500,4237785990,2330,2330,2330,2330,0
|
|
20240709,163400,4237785990,2330,2330,2330,2330,0
|
|
20240709,163300,4237785990,2330,2330,2330,2330,0
|
|
20240709,163200,4237785990,2330,2330,2330,2330,0
|
|
20240709,163100,4237785990,2330,2330,2330,2330,0
|
|
20240709,163000,4237785990,2330,2330,2330,2330,0
|
|
20240709,162900,4237785990,2330,2330,2330,2330,0
|
|
20240709,162800,4237785990,2330,2330,2330,2330,0
|
|
20240709,162700,4237785990,2330,2330,2330,2330,0
|
|
20240709,162600,4237785990,2330,2330,2330,2330,0
|
|
20240709,162500,4237785990,2330,2330,2330,2330,0
|
|
20240709,162400,4237785990,2330,2330,2330,2330,0
|
|
20240709,162300,4237785990,2330,2330,2330,2330,0
|
|
20240709,162200,4237785990,2330,2330,2330,2330,0
|
|
20240709,162100,4237785990,2330,2330,2330,2330,0
|
|
20240709,162000,4237785990,2330,2330,2330,2330,0
|
|
20240709,161900,4237785990,2330,2330,2330,2330,0
|
|
20240709,161800,4237785990,2330,2330,2330,2330,0
|
|
20240709,161700,4237785990,2330,2330,2330,2330,0
|
|
20240709,161600,4237785990,2330,2330,2330,2330,0
|
|
20240709,161500,4237785990,2330,2330,2330,2330,0
|
|
20240709,161400,4237785990,2330,2330,2330,2330,0
|
|
20240709,161300,4237785990,2330,2330,2330,2330,20353
|
|
20240709,161200,4237785990,2330,2330,2330,2330,0
|
|
20240709,161100,4237785990,2330,2330,2330,2330,0
|
|
20240709,161000,4237785990,2330,2330,2330,2330,0
|
|
20240709,160900,4237785990,2330,2330,2330,2330,0
|
|
20240709,160800,4237785990,2330,2330,2330,2330,0
|
|
20240709,160700,4237785990,2330,2330,2330,2330,0
|
|
20240709,160600,4237785990,2330,2330,2330,2330,0
|
|
20240709,160500,4237785990,2330,2330,2330,2330,0
|
|
20240709,160400,4237785990,2330,2330,2330,2330,0
|
|
20240709,160300,4237785990,2330,2330,2330,2330,0
|
|
20240709,160200,4237785990,2330,2330,2330,2330,0
|
|
20240709,160100,4237785990,2330,2330,2330,2330,0
|
|
20240709,160000,4237785990,2330,2330,2330,2330,0
|
|
20240709,155900,4237785990,2330,2330,2330,2330,0
|
|
20240709,155800,4237785990,2330,2330,2330,2330,0
|
|
20240709,155700,4237785990,2330,2330,2330,2330,0
|
|
20240709,155600,4237785990,2330,2330,2330,2330,0
|
|
20240709,155500,4237785990,2330,2330,2330,2330,0
|
|
20240709,155400,4237785990,2330,2330,2330,2330,0
|
|
20240709,155300,4237785990,2330,2330,2330,2330,0
|
|
20240709,155200,4237785990,2330,2330,2330,2330,0
|
|
20240709,155100,4237785990,2330,2330,2330,2330,0
|
|
20240709,155000,4237785990,2330,2330,2330,2330,0
|
|
20240709,154900,4237785990,2330,2330,2330,2330,0
|
|
20240709,154800,4237785990,2330,2330,2330,2330,0
|
|
20240709,154700,4237785990,2330,2330,2330,2330,0
|
|
20240709,154600,4237785990,2330,2330,2330,2330,0
|
|
20240709,154500,4237785990,2330,2330,2330,2330,0
|
|
20240709,154400,4237785990,2330,2330,2330,2330,0
|
|
20240709,154300,4237785990,2330,2330,2330,2330,20353
|
|
20240709,154200,4237785990,2330,2330,2330,2330,0
|
|
20240709,154100,4237785990,2330,2330,2330,2330,0
|
|
20240709,154000,4237785990,2330,2330,2330,2330,0
|
|
20240709,153900,4237785990,2330,2330,2330,2330,0
|
|
20240709,153800,4237785990,2330,2330,2330,2330,0
|
|
20240709,153700,4237785990,2330,2330,2330,2330,0
|
|
20240709,153600,4237785990,2330,2330,2330,2330,0
|
|
20240709,153500,4237785990,2330,2330,2330,2330,0
|
|
20240709,153400,4237785990,2330,2330,2330,2330,0
|
|
20240709,153300,4237785990,2330,2330,2330,2330,0
|
|
20240709,153200,4237785990,2330,2330,2330,2330,0
|
|
20240709,153100,4237785990,2330,2330,2330,2330,0
|
|
20240709,153000,4237785990,2330,2330,2330,2330,20353
|
|
20240709,152900,4190363500,2310,2310,2310,2310,0
|
|
20240709,152800,4190363500,2310,2310,2310,2310,0
|
|
20240709,152700,4190363500,2310,2310,2310,2310,0
|
|
20240709,152600,4190363500,2310,2310,2310,2310,0
|
|
20240709,152500,4190363500,2310,2310,2310,2310,0
|
|
20240709,152400,4190363500,2310,2310,2310,2310,0
|
|
20240709,152300,4190363500,2310,2310,2310,2310,0
|
|
20240709,152200,4190363500,2310,2310,2310,2310,0
|
|
20240709,152100,4190363500,2310,2310,2310,2310,0
|
|
20240709,152000,4190363500,2310,2310,2310,2310,0
|
|
20240709,151900,4190363500,2310,2305,2310,2305,3565
|
|
20240709,151800,4182128585,2305,2310,2310,2305,1035
|
|
20240709,151700,4179737935,2315,2310,2315,2305,3375
|
|
20240709,151600,4171942635,2300,2300,2305,2300,907
|
|
20240709,151500,4169856385,2290,2280,2290,2280,3490
|
|
20240709,151400,4161880700,2280,2285,2285,2270,1923
|
|
20240709,151300,4157492695,2290,2280,2290,2275,4303
|
|
20240709,151200,4147678480,2280,2275,2280,2270,581
|
|
20240709,151100,4146358765,2275,2260,2275,2260,741
|
|
20240709,151000,4144681570,2260,2265,2265,2245,12373
|
|
20240709,150900,4116814375,2265,2275,2275,2260,5157
|
|
20240709,150800,4105154225,2260,2290,2290,2260,14093
|
|
20240709,150700,4073160180,2290,2295,2300,2290,2593
|
|
20240709,150600,4067220355,2295,2310,2310,2295,1262
|
|
20240709,150500,4064316685,2315,2315,2315,2310,1866
|
|
20240709,150400,4060003055,2315,2315,2315,2310,2538
|
|
20240709,150300,4054130085,2315,2320,2320,2305,3931
|
|
20240709,150200,4045035990,2320,2315,2320,2315,1507
|
|
20240709,150100,4041543330,2315,2320,2320,2310,1944
|
|
20240709,150000,4037043375,2320,2295,2325,2295,5861
|
|
20240709,145900,4023478365,2295,2310,2310,2290,3420
|
|
20240709,145800,4015629350,2310,2315,2315,2310,3669
|
|
20240709,145700,4007150780,2320,2315,2320,2315,358
|
|
20240709,145600,4006321970,2315,2335,2340,2305,8839
|
|
20240709,145500,3985752720,2335,2340,2345,2330,2260
|
|
20240709,145400,3980468590,2335,2330,2355,2325,17599
|
|
20240709,145300,3939205600,2335,2305,2335,2305,5715
|
|
20240709,145200,3925924900,2305,2305,2305,2300,629
|
|
20240709,145100,3924475105,2305,2295,2305,2290,3728
|
|
20240709,145000,3915899425,2295,2290,2295,2290,146
|
|
20240709,144900,3915564395,2290,2285,2290,2285,3085
|
|
20240709,144800,3908502670,2285,2280,2285,2280,368
|
|
20240709,144700,3907662115,2280,2280,2280,2280,52
|
|
20240709,144600,3907543555,2280,2290,2290,2280,384
|
|
20240709,144500,3906666690,2290,2290,2290,2290,252
|
|
20240709,144400,3906089610,2290,2290,2290,2290,807
|
|
20240709,144300,3904241580,2295,2295,2295,2295,4450
|
|
20240709,144200,3894028830,2295,2295,2295,2290,1053
|
|
20240709,144100,3891612215,2295,2295,2295,2290,2115
|
|
20240709,144000,3886761100,2290,2290,2290,2290,200
|
|
20240709,143900,3886303100,2290,2290,2290,2290,32
|
|
20240709,143800,3886229820,2285,2290,2290,2285,471
|
|
20240709,143700,3885152230,2290,2280,2290,2280,913
|
|
20240709,143600,3883068440,2290,2285,2290,2285,1640
|
|
20240709,143500,3879313000,2280,2280,2280,2280,0
|
|
20240709,143400,3879313000,2280,2275,2280,2275,514
|
|
20240709,143300,3878142450,2270,2270,2275,2270,444
|
|
20240709,143200,3877134145,2275,2285,2285,2270,3851
|
|
20240709,143100,3868388205,2280,2280,2280,2270,1426
|
|
20240709,143000,3865146170,2280,2285,2290,2280,609
|
|
20240709,142900,3863752845,2285,2285,2285,2285,32
|
|
20240709,142800,3863679725,2285,2285,2285,2285,15
|
|
20240709,142700,3863645450,2285,2285,2290,2285,66
|
|
20240709,142600,3863494635,2285,2290,2295,2285,1912
|
|
20240709,142500,3859116805,2285,2290,2295,2285,769
|
|
20240709,142400,3857352565,2295,2285,2295,2285,1235
|
|
20240709,142300,3854521175,2280,2290,2290,2280,328
|
|
20240709,142200,3853772410,2290,2290,2290,2285,314
|
|
20240709,142100,3853054510,2290,2290,2295,2290,3051
|
|
20240709,142000,3846066095,2290,2290,2290,2285,1405
|
|
20240709,141900,3842850750,2285,2280,2290,2280,6009
|
|
20240709,141800,3829112055,2285,2280,2285,2275,428
|
|
20240709,141700,3828136220,2280,2280,2280,2275,1225
|
|
20240709,141600,3825343385,2280,2275,2280,2275,1300
|
|
20240709,141500,3822384885,2270,2255,2270,2255,6970
|
|
20240709,141400,3806606055,2255,2255,2255,2255,132
|
|
20240709,141300,3806308395,2255,2260,2260,2255,857
|
|
20240709,141200,3804371735,2260,2260,2260,2260,32
|
|
20240709,141100,3804299415,2265,2255,2265,2255,236
|
|
20240709,141000,3803765120,2250,2255,2255,2250,155
|
|
20240709,140900,3803416095,2250,2255,2255,2250,2000
|
|
20240709,140800,3798913245,2255,2260,2260,2250,1966
|
|
20240709,140700,3794484510,2260,2260,2260,2260,100
|
|
20240709,140600,3794258510,2260,2260,2260,2260,59
|
|
20240709,140500,3794125170,2260,2260,2260,2260,32
|
|
20240709,140400,3794052850,2250,2270,2270,2250,1020
|
|
20240709,140300,3791752980,2270,2270,2270,2265,62
|
|
20240709,140200,3791612400,2270,2270,2270,2270,56
|
|
20240709,140100,3791485280,2270,2270,2270,2265,651
|
|
20240709,140000,3790007670,2270,2270,2270,2270,207
|
|
20240709,135900,3789537780,2280,2270,2280,2260,1870
|
|
20240709,135800,3785287055,2270,2260,2275,2255,2283
|
|
20240709,135700,3780130800,2260,2265,2265,2260,214
|
|
20240709,135600,3779646925,2265,2265,2265,2265,34
|
|
20240709,135500,3779569915,2265,2265,2265,2265,0
|
|
20240709,135400,3779569915,2265,2270,2270,2265,63
|
|
20240709,135300,3779427065,2270,2265,2270,2265,373
|
|
20240709,135200,3778581225,2265,2265,2265,2265,0
|
|
20240709,135100,3778581225,2265,2285,2285,2265,842
|
|
20240709,135000,3776663090,2285,2285,2285,2285,100
|
|
20240709,134900,3776434590,2280,2280,2285,2280,1033
|
|
20240709,134800,3774078850,2275,2280,2280,2275,643
|
|
20240709,134700,3772614210,2275,2280,2280,2275,2200
|
|
20240709,134600,3767607965,2280,2270,2285,2270,3769
|
|
20240709,134500,3759021950,2270,2270,2275,2270,1821
|
|
20240709,134400,3754885780,2265,2265,2270,2265,1319
|
|
20240709,134300,3751891815,2260,2265,2265,2260,628
|
|
20240709,134200,3750469590,2260,2260,2260,2260,32
|
|
20240709,134100,3750397270,2260,2260,2260,2255,699
|
|
20240709,134000,3748817695,2260,2255,2265,2255,960
|
|
20240709,133900,3746647025,2255,2255,2255,2255,61
|
|
20240709,133800,3746509470,2250,2250,2250,2250,1046
|
|
20240709,133700,3744155970,2250,2250,2250,2250,1074
|
|
20240709,133600,3741739470,2250,2250,2250,2250,153
|
|
20240709,133500,3741395220,2250,2245,2255,2245,648
|
|
20240709,133400,3739937310,2245,2250,2250,2245,445
|
|
20240709,133300,3738937620,2255,2255,2255,2255,34
|
|
20240709,133200,3738860950,2255,2255,2255,2255,33
|
|
20240709,133100,3738786535,2255,2250,2255,2250,223
|
|
20240709,133000,3738283845,2255,2250,2255,2250,33
|
|
20240709,132900,3738209590,2255,2255,2255,2255,33
|
|
20240709,132800,3738135175,2255,2250,2255,2245,375
|
|
20240709,132700,3737291995,2240,2245,2250,2240,547
|
|
20240709,132600,3736065765,2245,2240,2245,2240,401
|
|
20240709,132500,3735166025,2240,2240,2240,2240,216
|
|
20240709,132400,3734682185,2240,2240,2240,2240,5
|
|
20240709,132300,3734670985,2240,2245,2245,2240,733
|
|
20240709,132200,3733028425,2245,2240,2245,2240,55
|
|
20240709,132100,3732905115,2240,2240,2240,2240,330
|
|
20240709,132000,3732165915,2240,2245,2245,2240,544
|
|
20240709,131900,3730945910,2245,2245,2245,2245,0
|
|
20240709,131800,3730945910,2245,2245,2245,2240,678
|
|
20240709,131700,3729426540,2245,2240,2245,2240,116
|
|
20240709,131600,3729166275,2240,2245,2245,2240,1403
|
|
20240709,131500,3726018395,2245,2245,2245,2240,882
|
|
20240709,131400,3724038395,2245,2250,2250,2245,262
|
|
20240709,131300,3723450105,2250,2250,2250,2240,966
|
|
20240709,131200,3721281505,2255,2245,2255,2245,122
|
|
20240709,131100,3721007605,2245,2255,2255,2245,500
|
|
20240709,131000,3719882790,2255,2255,2255,2255,182
|
|
20240709,130900,3719472380,2255,2255,2255,2255,54
|
|
20240709,130800,3719350610,2255,2255,2255,2255,135
|
|
20240709,130700,3719046185,2250,2255,2255,2250,33
|
|
20240709,130600,3718971775,2250,2250,2250,2250,42
|
|
20240709,130500,3718877275,2250,2250,2250,2250,145
|
|
20240709,130400,3718551025,2250,2250,2250,2250,9
|
|
20240709,130300,3718530775,2250,2250,2250,2250,37
|
|
20240709,130200,3718447525,2250,2250,2250,2250,105
|
|
20240709,130100,3718211275,2245,2240,2245,2240,132
|
|
20240709,130000,3717915435,2240,2250,2250,2240,2486
|
|
20240709,125900,3712336765,2250,2255,2255,2250,1752
|
|
20240709,125800,3708394525,2255,2270,2270,2255,963
|
|
20240709,125700,3706219930,2270,2270,2270,2270,2
|
|
20240709,125600,3706215390,2275,2255,2275,2250,1849
|
|
20240709,125500,3702053040,2250,2260,2260,2250,3630
|
|
20240709,125400,3693878615,2255,2270,2270,2255,6353
|
|
20240709,125300,3679507195,2270,2270,2275,2270,706
|
|
20240709,125200,3677904555,2275,2270,2275,2270,519
|
|
20240709,125100,3676726330,2275,2280,2280,2275,171
|
|
20240709,125000,3676337300,2275,2275,2280,2275,907
|
|
20240709,124900,3674271265,2270,2270,2275,2270,1121
|
|
20240709,124800,3671721205,2270,2270,2270,2270,3
|
|
20240709,124700,3671714395,2270,2270,2275,2270,3031
|
|
20240709,124600,3664819270,2275,2265,2275,2265,1053
|
|
20240709,124500,3662427195,2265,2265,2265,2265,542
|
|
20240709,124400,3661199565,2260,2260,2265,2260,674
|
|
20240709,124300,3659676320,2260,2265,2265,2260,120
|
|
20240709,124200,3659405015,2270,2260,2270,2260,275
|
|
20240709,124100,3658783505,2260,2275,2275,2260,1527
|
|
20240709,124000,3655330145,2280,2270,2280,2270,4592
|
|
20240709,123900,3644883300,2255,2260,2265,2255,2325
|
|
20240709,123800,3639623390,2265,2270,2270,2265,195
|
|
20240709,123700,3639181705,2270,2280,2280,2265,2132
|
|
20240709,123600,3634334075,2280,2265,2280,2265,2776
|
|
20240709,123500,3628026300,2260,2260,2270,2260,3287
|
|
20240709,123400,3620582245,2265,2230,2265,2230,4634
|
|
20240709,123300,3610144935,2230,2245,2245,2230,1119
|
|
20240709,123200,3607640025,2240,2240,2240,2230,2295
|
|
20240709,123100,3602502250,2240,2225,2240,2220,9293
|
|
20240709,123000,3581823690,2225,2240,2240,2225,2468
|
|
20240709,122900,3576322605,2225,2245,2245,2215,8551
|
|
20240709,122800,3557258840,2245,2260,2260,2245,6373
|
|
20240709,122700,3542913680,2260,2265,2265,2255,3820
|
|
20240709,122600,3534295935,2265,2250,2265,2250,1354
|
|
20240709,122500,3531237395,2250,2245,2250,2245,53
|
|
20240709,122400,3531118250,2245,2245,2245,2245,926
|
|
20240709,122300,3529039380,2245,2255,2255,2245,504
|
|
20240709,122200,3527906280,2255,2260,2260,2255,674
|
|
20240709,122100,3526385775,2260,2255,2260,2245,1323
|
|
20240709,122000,3523405560,2260,2255,2260,2245,4170
|
|
20240709,121900,3514023840,2255,2255,2260,2255,1587
|
|
20240709,121800,3510440060,2260,2260,2265,2240,3287
|
|
20240709,121700,3503031230,2250,2260,2260,2245,9398
|
|
20240709,121600,3481872230,2255,2240,2260,2235,6072
|
|
20240709,121500,3468209695,2240,2330,2330,2215,51861
|
|
20240709,121400,3350636325,2325,2325,2330,2320,2642
|
|
20240709,121300,3344497165,2330,2305,2335,2305,4335
|
|
20240709,121200,3334437060,2315,2335,2335,2305,17079
|
|
20240709,121100,3294932620,2330,2320,2345,2320,10672
|
|
20240709,121000,3270041650,2325,2330,2340,2305,9801
|
|
20240709,120900,3247298120,2340,2325,2345,2320,7778
|
|
20240709,120800,3229156455,2320,2315,2325,2315,2737
|
|
20240709,120700,3222808715,2320,2325,2325,2310,4668
|
|
20240709,120600,3211996590,2320,2325,2340,2310,11804
|
|
20240709,120500,3184585180,2330,2315,2345,2310,10914
|
|
20240709,120400,3159123820,2310,2340,2355,2300,20182
|
|
20240709,120300,3112093875,2355,2325,2355,2320,8889
|
|
20240709,120200,3091313670,2335,2380,2380,2325,14421
|
|
20240709,120100,3057396210,2380,2300,2400,2300,53141
|
|
20240709,120000,2932822095,2305,2305,2305,2300,560
|
|
20240709,115900,2931532740,2310,2295,2310,2295,5438
|
|
20240709,115800,2919008925,2295,2290,2305,2270,2829
|
|
20240709,115700,2912517875,2290,2290,2300,2285,6387
|
|
20240709,115600,2897859995,2290,2280,2295,2275,2703
|
|
20240709,115500,2891674915,2285,2285,2285,2270,571
|
|
20240709,115400,2890370810,2270,2275,2290,2265,10986
|
|
20240709,115300,2865277165,2250,2255,2275,2250,3040
|
|
20240709,115200,2858364610,2250,2245,2255,2245,253
|
|
20240709,115100,2857794310,2245,2245,2245,2245,63
|
|
20240709,115000,2857652875,2245,2250,2250,2245,22
|
|
20240709,114900,2857603480,2245,2245,2245,2245,147
|
|
20240709,114800,2857273465,2245,2245,2245,2245,250
|
|
20240709,114700,2856712215,2245,2245,2245,2245,286
|
|
20240709,114600,2856070145,2245,2245,2245,2245,111
|
|
20240709,114500,2855820950,2235,2240,2255,2235,754
|
|
20240709,114400,2854128110,2235,2230,2235,2220,1921
|
|
20240709,114300,2849835295,2215,2225,2225,2215,1123
|
|
20240709,114200,2847343865,2225,2235,2240,2225,91
|
|
20240709,114100,2847140655,2240,2225,2240,2220,2115
|
|
20240709,114000,2842442850,2225,2225,2230,2220,1871
|
|
20240709,113900,2838286410,2235,2235,2235,2235,0
|
|
20240709,113800,2838286410,2235,2225,2235,2220,1146
|
|
20240709,113700,2835736565,2225,2240,2240,2225,2146
|
|
20240709,113600,2830952080,2240,2240,2240,2240,1
|
|
20240709,113500,2830949840,2245,2245,2245,2240,956
|
|
20240709,113400,2828804480,2240,2240,2240,2235,255
|
|
20240709,113300,2828233440,2245,2235,2245,2235,109
|
|
20240709,113200,2827989030,2220,2245,2245,2220,2915
|
|
20240709,113100,2821486575,2245,2255,2255,2245,3620
|
|
20240709,113000,2813346520,2255,2260,2260,2255,2729
|
|
20240709,112900,2807190910,2275,2275,2275,2260,194
|
|
20240709,112800,2806751240,2275,2275,2285,2275,1595
|
|
20240709,112700,2803107275,2275,2275,2285,2255,5469
|
|
20240709,112600,2790702905,2270,2270,2270,2270,1417
|
|
20240709,112500,2787486315,2270,2265,2270,2260,252
|
|
20240709,112400,2786915715,2265,2265,2265,2260,520
|
|
20240709,112300,2785739525,2265,2265,2270,2265,692
|
|
20240709,112200,2784168895,2265,2265,2265,2265,163
|
|
20240709,112100,2783799700,2270,2270,2270,2270,1023
|
|
20240709,112000,2781477490,2275,2275,2300,2275,2854
|
|
20240709,111900,2774935680,2275,2255,2275,2240,5963
|
|
20240709,111800,2761499780,2260,2260,2275,2260,361
|
|
20240709,111700,2760680275,2260,2270,2275,2260,135
|
|
20240709,111600,2760373925,2270,2260,2275,2260,2206
|
|
20240709,111500,2755381750,2260,2265,2265,2260,378
|
|
20240709,111400,2754526265,2270,2275,2275,2250,1925
|
|
20240709,111300,2750174990,2250,2275,2280,2250,2229
|
|
20240709,111200,2745150620,2255,2265,2275,2255,3452
|
|
20240709,111100,2737332290,2260,2295,2295,2260,2477
|
|
20240709,111000,2731679290,2290,2295,2305,2265,2134
|
|
20240709,110900,2726783685,2305,2245,2305,2220,8301
|
|
20240709,110800,2707990355,2245,2245,2255,2245,2780
|
|
20240709,110700,2701743195,2245,2255,2255,2245,1659
|
|
20240709,110600,2698016740,2250,2240,2250,2225,7446
|
|
20240709,110500,2681393095,2240,2285,2285,2230,11106
|
|
20240709,110400,2656280565,2290,2290,2290,2285,1117
|
|
20240709,110300,2653724455,2290,2290,2290,2285,1791
|
|
20240709,110200,2649628620,2285,2300,2305,2270,3933
|
|
20240709,110100,2640614040,2300,2300,2300,2270,9800
|
|
20240709,110000,2618221225,2305,2310,2310,2305,1987
|
|
20240709,105900,2613638185,2310,2300,2310,2300,227
|
|
20240709,105800,2613114095,2300,2305,2310,2300,2235
|
|
20240709,105700,2607959390,2310,2300,2310,2300,678
|
|
20240709,105600,2606399960,2300,2295,2300,2290,6704
|
|
20240709,105500,2590996690,2295,2300,2300,2280,7074
|
|
20240709,105400,2574766650,2295,2325,2325,2295,4288
|
|
20240709,105300,2564830540,2330,2300,2330,2290,13708
|
|
20240709,105200,2533282295,2300,2300,2305,2295,2323
|
|
20240709,105100,2527939955,2305,2305,2315,2305,4037
|
|
20240709,105000,2518625510,2310,2300,2320,2300,7018
|
|
20240709,104900,2502437795,2300,2280,2300,2275,3647
|
|
20240709,104800,2494104485,2290,2285,2290,2270,15285
|
|
20240709,104700,2459268575,2290,2295,2300,2285,8868
|
|
20240709,104600,2438956000,2295,2310,2315,2290,13617
|
|
20240709,104500,2407642830,2310,2350,2350,2305,4846
|
|
20240709,104400,2396388530,2350,2295,2360,2290,21306
|
|
20240709,104300,2346550920,2295,2315,2335,2295,30245
|
|
20240709,104200,2276714235,2310,2310,2355,2300,56173
|
|
20240709,104100,2146238740,2275,2275,2275,2275,0
|
|
20240709,104000,2146238740,2275,2275,2275,2275,0
|
|
20240709,103900,2146238740,2275,2395,2430,2275,75955
|
|
20240709,103800,1965216810,2350,2350,2350,2350,0
|
|
20240709,103700,1965216810,2350,2330,2350,2320,26771
|
|
20240709,103600,1902388135,2340,2340,2345,2325,4938
|
|
20240709,103500,1890827565,2340,2330,2340,2320,9443
|
|
20240709,103400,1868812675,2325,2325,2340,2320,9354
|
|
20240709,103300,1847005150,2320,2295,2325,2255,8664
|
|
20240709,103200,1827086240,2295,2270,2300,2270,2827
|
|
20240709,103100,1820599990,2295,2300,2305,2265,12505
|
|
20240709,103000,1791945900,2300,2290,2315,2280,72024
|
|
20240709,102900,1626627455,2285,2250,2290,2250,19360
|
|
20240709,102800,1582638045,2250,2250,2255,2245,2452
|
|
20240709,102700,1577120810,2250,2245,2265,2240,9323
|
|
20240709,102600,1556139880,2250,2240,2255,2205,14304
|
|
20240709,102500,1524163680,2240,2250,2250,2235,3549
|
|
20240709,102400,1516213735,2250,2245,2250,2245,3880
|
|
20240709,102300,1507494875,2245,2250,2255,2240,13158
|
|
20240709,102200,1477895900,2255,2240,2255,2235,24295
|
|
20240709,102100,1423370290,2235,2225,2240,2225,2880
|
|
20240709,102000,1416936950,2230,2240,2240,2230,631
|
|
20240709,101900,1415529695,2235,2230,2240,2225,5211
|
|
20240709,101800,1403875910,2225,2215,2225,2215,2762
|
|
20240709,101700,1397740345,2220,2210,2220,2210,2857
|
|
20240709,101600,1391409820,2210,2210,2220,2210,11132
|
|
20240709,101500,1366758570,2195,2200,2205,2190,5877
|
|
20240709,101400,1353838945,2200,2200,2200,2200,1044
|
|
20240709,101300,1351542145,2200,2190,2200,2190,659
|
|
20240709,101200,1350095850,2190,2190,2190,2190,27
|
|
20240709,101100,1350036720,2185,2185,2185,2180,59
|
|
20240709,101000,1349907880,2180,2185,2185,2180,241
|
|
20240709,100900,1349382400,2180,2185,2185,2180,629
|
|
20240709,100800,1348008640,2180,2180,2180,2180,2767
|
|
20240709,100700,1341976580,2185,2185,2185,2180,6004
|
|
20240709,100600,1328859345,2180,2185,2185,2180,214
|
|
20240709,100500,1328392175,2185,2190,2190,2185,82
|
|
20240709,100400,1328212980,2195,2195,2195,2195,5
|
|
20240709,100300,1328202005,2195,2185,2195,2180,758
|
|
20240709,100200,1326546500,2185,2200,2200,2185,658
|
|
20240709,100100,1325108740,2200,2190,2200,2185,2061
|
|
20240709,100000,1320595565,2185,2185,2185,2185,155
|
|
20240709,095900,1320256890,2185,2185,2185,2185,40
|
|
20240709,095800,1320169490,2180,2185,2190,2170,4736
|
|
20240709,095700,1309854610,2180,2180,2180,2180,54
|
|
20240709,095600,1309736890,2185,2185,2185,2185,358
|
|
20240709,095500,1308954660,2185,2175,2185,2175,661
|
|
20240709,095400,1307513765,2185,2185,2185,2175,1837
|
|
20240709,095300,1303515250,2190,2180,2190,2180,668
|
|
20240709,095200,1302058155,2180,2190,2190,2180,425
|
|
20240709,095100,1301128450,2190,2185,2190,2185,61
|
|
20240709,095000,1300995020,2185,2185,2185,2185,27
|
|
20240709,094900,1300936025,2185,2180,2190,2180,3864
|
|
20240709,094800,1292512395,2180,2190,2195,2180,1817
|
|
20240709,094700,1288545000,2190,2190,2195,2190,342
|
|
20240709,094600,1287795900,2190,2175,2195,2175,7643
|
|
20240709,094500,1271096920,2170,2190,2195,2170,3295
|
|
20240709,094400,1263909950,2195,2205,2205,2195,1496
|
|
20240709,094300,1260615845,2205,2210,2210,2195,1746
|
|
20240709,094200,1256765770,2205,2195,2205,2195,1326
|
|
20240709,094100,1253854360,2195,2220,2220,2180,10333
|
|
20240709,094000,1231135910,2220,2240,2240,2215,4750
|
|
20240709,093900,1220580855,2240,2235,2240,2235,768
|
|
20240709,093800,1218862245,2245,2245,2245,2225,1972
|
|
20240709,093700,1214461005,2235,2235,2250,2235,10314
|
|
20240709,093600,1191339090,2235,2225,2235,2225,6883
|
|
20240709,093500,1175993630,2235,2225,2235,2225,751
|
|
20240709,093400,1174322625,2225,2225,2230,2225,1844
|
|
20240709,093300,1170214100,2225,2220,2225,2220,148
|
|
20240709,093200,1169885440,2220,2225,2235,2220,927
|
|
20240709,093100,1167821200,2225,2235,2235,2225,881
|
|
20240709,093000,1165858650,2235,2235,2240,2225,2533
|
|
20240709,092900,1160207150,2235,2225,2240,2225,4170
|
|
20240709,092800,1150876360,2220,2210,2245,2210,5325
|
|
20240709,092700,1139017570,2215,2215,2270,2200,22682
|
|
20240709,092600,1088424305,2215,2230,2250,2165,17904
|
|
20240709,092500,1048912630,2230,2250,2280,2230,28613
|
|
20240709,092400,984171295,2270,2195,2280,2195,37531
|
|
20240709,092300,900050385,2200,2200,2210,2190,7235
|
|
20240709,092200,884130420,2205,2205,2215,2205,4373
|
|
20240709,092100,874473145,2205,2215,2215,2190,22104
|
|
20240709,092000,825804705,2215,2255,2265,2210,27481
|
|
20240709,091900,764094185,2255,2205,2265,2205,44505
|
|
20240709,091800,664837035,2195,2165,2210,2160,17894
|
|
20240709,091700,625666420,2170,2180,2185,2150,9356
|
|
20240709,091600,605336770,2180,2185,2195,2140,42925
|
|
20240709,091500,512336450,2190,2140,2230,2140,104897
|
|
20240709,091400,284805280,2215,2215,2215,2215,0
|
|
20240709,091300,284805280,2215,2200,2215,2200,16093
|
|
20240709,091200,249278940,2195,2175,2210,2135,35209
|
|
20240709,091100,172700110,2185,2140,2200,2125,21498
|
|
20240709,091000,125880110,2140,2120,2140,2115,8354
|
|
20240709,090900,108107820,2125,2145,2145,2110,13712
|
|
20240709,090800,78891020,2135,2070,2140,2070,10626
|
|
20240709,090700,56513830,2085,2065,2085,2065,3644
|
|
20240709,090600,48956930,2065,2085,2085,2045,501
|
|
20240709,090500,47916910,2085,2015,2085,2015,2557
|
|
20240709,090400,42692800,2030,2015,2040,2000,7228
|
|
20240709,090300,28120185,2015,2015,2015,2015,1841
|
|
20240709,090200,24410570,2015,2015,2015,2000,4605
|
|
20240709,090100,15156320,2020,2015,2020,2015,3474
|
|
20240709,090000,8149695,2015,2015,2015,2005,3622
|