746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,212300,3557749660,4210,4210,4210,4210,6511
|
|
20240701,212200,3557749660,4210,4210,4210,4210,0
|
|
20240701,212100,3557749660,4210,4210,4210,4210,0
|
|
20240701,212000,3557749660,4210,4210,4210,4210,0
|
|
20240701,211900,3557749660,4210,4210,4210,4210,0
|
|
20240701,211800,3557749660,4210,4210,4210,4210,0
|
|
20240701,211700,3557749660,4210,4210,4210,4210,0
|
|
20240701,211600,3557749660,4210,4210,4210,4210,0
|
|
20240701,211500,3557749660,4210,4210,4210,4210,0
|
|
20240701,211400,3557749660,4210,4210,4210,4210,0
|
|
20240701,211300,3557749660,4210,4210,4210,4210,0
|
|
20240701,211200,3557749660,4210,4210,4210,4210,0
|
|
20240701,211100,3557749660,4210,4210,4210,4210,0
|
|
20240701,211000,3557749660,4210,4210,4210,4210,0
|
|
20240701,210900,3557749660,4210,4210,4210,4210,0
|
|
20240701,210800,3557749660,4210,4210,4210,4210,0
|
|
20240701,210700,3557749660,4210,4210,4210,4210,0
|
|
20240701,210600,3557749660,4210,4210,4210,4210,0
|
|
20240701,210500,3557749660,4210,4210,4210,4210,0
|
|
20240701,210400,3557749660,4210,4210,4210,4210,0
|
|
20240701,210300,3557749660,4210,4210,4210,4210,0
|
|
20240701,210200,3557749660,4210,4210,4210,4210,0
|
|
20240701,210100,3557749660,4210,4210,4210,4210,0
|
|
20240701,210000,3557749660,4210,4210,4210,4210,0
|
|
20240701,205900,3557749660,4210,4210,4210,4210,0
|
|
20240701,205800,3557749660,4210,4210,4210,4210,0
|
|
20240701,205700,3557749660,4210,4210,4210,4210,0
|
|
20240701,205600,3557749660,4210,4210,4210,4210,0
|
|
20240701,205500,3557749660,4210,4210,4210,4210,0
|
|
20240701,205400,3557749660,4210,4210,4210,4210,0
|
|
20240701,205300,3557749660,4210,4210,4210,4210,6511
|
|
20240701,205200,3557749660,4210,4210,4210,4210,0
|
|
20240701,205100,3557749660,4210,4210,4210,4210,0
|
|
20240701,205000,3557749660,4210,4210,4210,4210,0
|
|
20240701,204900,3557749660,4210,4210,4210,4210,0
|
|
20240701,204800,3557749660,4210,4210,4210,4210,0
|
|
20240701,204700,3557749660,4210,4210,4210,4210,0
|
|
20240701,204600,3557749660,4210,4210,4210,4210,0
|
|
20240701,204500,3557749660,4210,4210,4210,4210,0
|
|
20240701,204400,3557749660,4210,4210,4210,4210,0
|
|
20240701,204300,3557749660,4210,4210,4210,4210,0
|
|
20240701,204200,3557749660,4210,4210,4210,4210,0
|
|
20240701,204100,3557749660,4210,4210,4210,4210,0
|
|
20240701,204000,3557749660,4210,4210,4210,4210,0
|
|
20240701,203900,3557749660,4210,4210,4210,4210,0
|
|
20240701,203800,3557749660,4210,4210,4210,4210,0
|
|
20240701,203700,3557749660,4210,4210,4210,4210,0
|
|
20240701,203600,3557749660,4210,4210,4210,4210,0
|
|
20240701,203500,3557749660,4210,4210,4210,4210,0
|
|
20240701,203400,3557749660,4210,4210,4210,4210,0
|
|
20240701,203300,3557749660,4210,4210,4210,4210,0
|
|
20240701,203200,3557749660,4210,4210,4210,4210,0
|
|
20240701,203100,3557749660,4210,4210,4210,4210,0
|
|
20240701,203000,3557749660,4210,4210,4210,4210,0
|
|
20240701,202900,3557749660,4210,4210,4210,4210,0
|
|
20240701,202800,3557749660,4210,4210,4210,4210,0
|
|
20240701,202700,3557749660,4210,4210,4210,4210,0
|
|
20240701,202600,3557749660,4210,4210,4210,4210,0
|
|
20240701,202500,3557749660,4210,4210,4210,4210,0
|
|
20240701,202400,3557749660,4210,4210,4210,4210,0
|
|
20240701,202300,3557749660,4210,4210,4210,4210,6511
|
|
20240701,202200,3557749660,4210,4210,4210,4210,0
|
|
20240701,202100,3557749660,4210,4210,4210,4210,0
|
|
20240701,202000,3557749660,4210,4210,4210,4210,0
|
|
20240701,201900,3557749660,4210,4210,4210,4210,0
|
|
20240701,201800,3557749660,4210,4210,4210,4210,0
|
|
20240701,201700,3557749660,4210,4210,4210,4210,0
|
|
20240701,201600,3557749660,4210,4210,4210,4210,0
|
|
20240701,201500,3557749660,4210,4210,4210,4210,0
|
|
20240701,201400,3557749660,4210,4210,4210,4210,0
|
|
20240701,201300,3557749660,4210,4210,4210,4210,0
|
|
20240701,201200,3557749660,4210,4210,4210,4210,0
|
|
20240701,201100,3557749660,4210,4210,4210,4210,0
|
|
20240701,201000,3557749660,4210,4210,4210,4210,0
|
|
20240701,200900,3557749660,4210,4210,4210,4210,0
|
|
20240701,200800,3557749660,4210,4210,4210,4210,0
|
|
20240701,200700,3557749660,4210,4210,4210,4210,0
|
|
20240701,200600,3557749660,4210,4210,4210,4210,0
|
|
20240701,200500,3557749660,4210,4210,4210,4210,0
|
|
20240701,200400,3557749660,4210,4210,4210,4210,0
|
|
20240701,200300,3557749660,4210,4210,4210,4210,0
|
|
20240701,200200,3557749660,4210,4210,4210,4210,0
|
|
20240701,200100,3557749660,4210,4210,4210,4210,0
|
|
20240701,200000,3557749660,4210,4210,4210,4210,0
|
|
20240701,195900,3557749660,4210,4210,4210,4210,0
|
|
20240701,195800,3557749660,4210,4210,4210,4210,0
|
|
20240701,195700,3557749660,4210,4210,4210,4210,0
|
|
20240701,195600,3557749660,4210,4210,4210,4210,0
|
|
20240701,195500,3557749660,4210,4210,4210,4210,0
|
|
20240701,195400,3557749660,4210,4210,4210,4210,0
|
|
20240701,195300,3557749660,4210,4210,4210,4210,6511
|
|
20240701,195200,3557749660,4210,4210,4210,4210,0
|
|
20240701,195100,3557749660,4210,4210,4210,4210,0
|
|
20240701,195000,3557749660,4210,4210,4210,4210,0
|
|
20240701,194900,3557749660,4210,4210,4210,4210,0
|
|
20240701,194800,3557749660,4210,4210,4210,4210,0
|
|
20240701,194700,3557749660,4210,4210,4210,4210,0
|
|
20240701,194600,3557749660,4210,4210,4210,4210,0
|
|
20240701,194500,3557749660,4210,4210,4210,4210,0
|
|
20240701,194400,3557749660,4210,4210,4210,4210,0
|
|
20240701,194300,3557749660,4210,4210,4210,4210,0
|
|
20240701,194200,3557749660,4210,4210,4210,4210,0
|
|
20240701,194100,3557749660,4210,4210,4210,4210,0
|
|
20240701,194000,3557749660,4210,4210,4210,4210,0
|
|
20240701,193900,3557749660,4210,4210,4210,4210,0
|
|
20240701,193800,3557749660,4210,4210,4210,4210,0
|
|
20240701,193700,3557749660,4210,4210,4210,4210,0
|
|
20240701,193600,3557749660,4210,4210,4210,4210,0
|
|
20240701,193500,3557749660,4210,4210,4210,4210,0
|
|
20240701,193400,3557749660,4210,4210,4210,4210,0
|
|
20240701,193300,3557749660,4210,4210,4210,4210,0
|
|
20240701,193200,3557749660,4210,4210,4210,4210,0
|
|
20240701,193100,3557749660,4210,4210,4210,4210,0
|
|
20240701,193000,3557749660,4210,4210,4210,4210,0
|
|
20240701,192900,3557749660,4210,4210,4210,4210,0
|
|
20240701,192800,3557749660,4210,4210,4210,4210,0
|
|
20240701,192700,3557749660,4210,4210,4210,4210,0
|
|
20240701,192600,3557749660,4210,4210,4210,4210,0
|
|
20240701,192500,3557749660,4210,4210,4210,4210,0
|
|
20240701,192400,3557749660,4210,4210,4210,4210,0
|
|
20240701,192300,3557749660,4210,4210,4210,4210,6511
|
|
20240701,192200,3557749660,4210,4210,4210,4210,0
|
|
20240701,192100,3557749660,4210,4210,4210,4210,0
|
|
20240701,192000,3557749660,4210,4210,4210,4210,0
|
|
20240701,191900,3557749660,4210,4210,4210,4210,0
|
|
20240701,191800,3557749660,4210,4210,4210,4210,0
|
|
20240701,191700,3557749660,4210,4210,4210,4210,0
|
|
20240701,191600,3557749660,4210,4210,4210,4210,0
|
|
20240701,191500,3557749660,4210,4210,4210,4210,0
|
|
20240701,191400,3557749660,4210,4210,4210,4210,0
|
|
20240701,191300,3557749660,4210,4210,4210,4210,0
|
|
20240701,191200,3557749660,4210,4210,4210,4210,0
|
|
20240701,191100,3557749660,4210,4210,4210,4210,0
|
|
20240701,191000,3557749660,4210,4210,4210,4210,0
|
|
20240701,190900,3557749660,4210,4210,4210,4210,0
|
|
20240701,190800,3557749660,4210,4210,4210,4210,0
|
|
20240701,190700,3557749660,4210,4210,4210,4210,0
|
|
20240701,190600,3557749660,4210,4210,4210,4210,0
|
|
20240701,190500,3557749660,4210,4210,4210,4210,0
|
|
20240701,190400,3557749660,4210,4210,4210,4210,0
|
|
20240701,190300,3557749660,4210,4210,4210,4210,0
|
|
20240701,190200,3557749660,4210,4210,4210,4210,0
|
|
20240701,190100,3557749660,4210,4210,4210,4210,0
|
|
20240701,190000,3557749660,4210,4210,4210,4210,0
|
|
20240701,185900,3557749660,4210,4210,4210,4210,0
|
|
20240701,185800,3557749660,4210,4210,4210,4210,0
|
|
20240701,185700,3557749660,4210,4210,4210,4210,0
|
|
20240701,185600,3557749660,4210,4210,4210,4210,0
|
|
20240701,185500,3557749660,4210,4210,4210,4210,0
|
|
20240701,185400,3557749660,4210,4210,4210,4210,0
|
|
20240701,185300,3557749660,4210,4210,4210,4210,6511
|
|
20240701,185200,3557749660,4210,4210,4210,4210,0
|
|
20240701,185100,3557749660,4210,4210,4210,4210,0
|
|
20240701,185000,3557749660,4210,4210,4210,4210,0
|
|
20240701,184900,3557749660,4210,4210,4210,4210,0
|
|
20240701,184800,3557749660,4210,4210,4210,4210,0
|
|
20240701,184700,3557749660,4210,4210,4210,4210,0
|
|
20240701,184600,3557749660,4210,4210,4210,4210,0
|
|
20240701,184500,3557749660,4210,4210,4210,4210,0
|
|
20240701,184400,3557749660,4210,4210,4210,4210,0
|
|
20240701,184300,3557749660,4210,4210,4210,4210,0
|
|
20240701,184200,3557749660,4210,4210,4210,4210,0
|
|
20240701,184100,3557749660,4210,4210,4210,4210,0
|
|
20240701,184000,3557749660,4210,4210,4210,4210,0
|
|
20240701,183900,3557749660,4210,4210,4210,4210,0
|
|
20240701,183800,3557749660,4210,4210,4210,4210,0
|
|
20240701,183700,3557749660,4210,4210,4210,4210,0
|
|
20240701,183600,3557749660,4210,4210,4210,4210,0
|
|
20240701,183500,3557749660,4210,4210,4210,4210,0
|
|
20240701,183400,3557749660,4210,4210,4210,4210,0
|
|
20240701,183300,3557749660,4210,4210,4210,4210,0
|
|
20240701,183200,3557749660,4210,4210,4210,4210,0
|
|
20240701,183100,3557749660,4210,4210,4210,4210,0
|
|
20240701,183000,3557749660,4210,4210,4210,4210,0
|
|
20240701,182900,3557749660,4210,4210,4210,4210,0
|
|
20240701,182800,3557749660,4210,4210,4210,4210,0
|
|
20240701,182700,3557749660,4210,4210,4210,4210,0
|
|
20240701,182600,3557749660,4210,4210,4210,4210,0
|
|
20240701,182500,3557749660,4210,4210,4210,4210,0
|
|
20240701,182400,3557749660,4210,4210,4210,4210,0
|
|
20240701,182300,3557749660,4210,4210,4210,4210,6511
|
|
20240701,182200,3557749660,4210,4210,4210,4210,0
|
|
20240701,182100,3557749660,4210,4210,4210,4210,0
|
|
20240701,182000,3557749660,4210,4210,4210,4210,0
|
|
20240701,181900,3557749660,4210,4210,4210,4210,0
|
|
20240701,181800,3557749660,4210,4210,4210,4210,0
|
|
20240701,181700,3557749660,4210,4210,4210,4210,0
|
|
20240701,181600,3557749660,4210,4210,4210,4210,0
|
|
20240701,181500,3557749660,4210,4210,4210,4210,0
|
|
20240701,181400,3557749660,4210,4210,4210,4210,0
|
|
20240701,181300,3557749660,4210,4210,4210,4210,0
|
|
20240701,181200,3557749660,4210,4210,4210,4210,0
|
|
20240701,181100,3557749660,4210,4210,4210,4210,0
|
|
20240701,181000,3557749660,4210,4210,4210,4210,0
|
|
20240701,180900,3557749660,4210,4210,4210,4210,0
|
|
20240701,180800,3557749660,4210,4210,4210,4210,0
|
|
20240701,180700,3557749660,4210,4210,4210,4210,0
|
|
20240701,180600,3557749660,4210,4210,4210,4210,0
|
|
20240701,180500,3557749660,4210,4210,4210,4210,0
|
|
20240701,180400,3557749660,4210,4210,4210,4210,0
|
|
20240701,180300,3557749660,4210,4210,4210,4210,0
|
|
20240701,180200,3557749660,4210,4210,4210,4210,0
|
|
20240701,180100,3557749660,4210,4210,4210,4210,0
|
|
20240701,180000,3557749660,4210,4210,4210,4210,0
|
|
20240701,175900,3557749660,4210,4210,4210,4210,0
|
|
20240701,175800,3557749660,4210,4210,4210,4210,0
|
|
20240701,175700,3557749660,4210,4210,4210,4210,0
|
|
20240701,175600,3557749660,4210,4210,4210,4210,0
|
|
20240701,175500,3557749660,4210,4210,4210,4210,0
|
|
20240701,175400,3557749660,4210,4210,4210,4210,0
|
|
20240701,175300,3557749660,4210,4210,4210,4210,6511
|
|
20240701,175200,3557749660,4210,4210,4210,4210,0
|
|
20240701,175100,3557749660,4210,4210,4210,4210,0
|
|
20240701,175000,3557749660,4210,4210,4210,4210,0
|
|
20240701,174900,3557749660,4210,4210,4210,4210,0
|
|
20240701,174800,3557749660,4210,4210,4210,4210,0
|
|
20240701,174700,3557749660,4210,4210,4210,4210,0
|
|
20240701,174600,3557749660,4210,4210,4210,4210,0
|
|
20240701,174500,3557749660,4210,4210,4210,4210,0
|
|
20240701,174400,3557749660,4210,4210,4210,4210,0
|
|
20240701,174300,3557749660,4210,4210,4210,4210,0
|
|
20240701,174200,3557749660,4210,4210,4210,4210,0
|
|
20240701,174100,3557749660,4210,4210,4210,4210,0
|
|
20240701,174000,3557749660,4210,4210,4210,4210,0
|
|
20240701,173900,3557749660,4210,4210,4210,4210,0
|
|
20240701,173800,3557749660,4210,4210,4210,4210,0
|
|
20240701,173700,3557749660,4210,4210,4210,4210,0
|
|
20240701,173600,3557749660,4210,4210,4210,4210,0
|
|
20240701,173500,3557749660,4210,4210,4210,4210,0
|
|
20240701,173400,3557749660,4210,4210,4210,4210,0
|
|
20240701,173300,3557749660,4210,4210,4210,4210,0
|
|
20240701,173200,3557749660,4210,4210,4210,4210,0
|
|
20240701,173100,3557749660,4210,4210,4210,4210,0
|
|
20240701,173000,3557749660,4210,4210,4210,4210,0
|
|
20240701,172900,3557749660,4210,4210,4210,4210,0
|
|
20240701,172800,3557749660,4210,4210,4210,4210,0
|
|
20240701,172700,3557749660,4210,4210,4210,4210,0
|
|
20240701,172600,3557749660,4210,4210,4210,4210,0
|
|
20240701,172500,3557749660,4210,4210,4210,4210,0
|
|
20240701,172400,3557749660,4210,4210,4210,4210,0
|
|
20240701,172300,3557749660,4210,4210,4210,4210,6511
|
|
20240701,172200,3557749660,4210,4210,4210,4210,0
|
|
20240701,172100,3557749660,4210,4210,4210,4210,0
|
|
20240701,172000,3557749660,4210,4210,4210,4210,0
|
|
20240701,171900,3557749660,4210,4210,4210,4210,0
|
|
20240701,171800,3557749660,4210,4210,4210,4210,0
|
|
20240701,171700,3557749660,4210,4210,4210,4210,0
|
|
20240701,171600,3557749660,4210,4210,4210,4210,0
|
|
20240701,171500,3557749660,4210,4210,4210,4210,0
|
|
20240701,171400,3557749660,4210,4210,4210,4210,0
|
|
20240701,171300,3557749660,4210,4210,4210,4210,0
|
|
20240701,171200,3557749660,4210,4210,4210,4210,0
|
|
20240701,171100,3557749660,4210,4210,4210,4210,0
|
|
20240701,171000,3557749660,4210,4210,4210,4210,0
|
|
20240701,170900,3557749660,4210,4210,4210,4210,0
|
|
20240701,170800,3557749660,4210,4210,4210,4210,0
|
|
20240701,170700,3557749660,4210,4210,4210,4210,0
|
|
20240701,170600,3557749660,4210,4210,4210,4210,0
|
|
20240701,170500,3557749660,4210,4210,4210,4210,0
|
|
20240701,170400,3557749660,4210,4210,4210,4210,0
|
|
20240701,170300,3557749660,4210,4210,4210,4210,0
|
|
20240701,170200,3557749660,4210,4210,4210,4210,0
|
|
20240701,170100,3557749660,4210,4210,4210,4210,0
|
|
20240701,170000,3557749660,4210,4210,4210,4210,0
|
|
20240701,165900,3557749660,4210,4210,4210,4210,0
|
|
20240701,165800,3557749660,4210,4210,4210,4210,0
|
|
20240701,165700,3557749660,4210,4210,4210,4210,0
|
|
20240701,165600,3557749660,4210,4210,4210,4210,0
|
|
20240701,165500,3557749660,4210,4210,4210,4210,0
|
|
20240701,165400,3557749660,4210,4210,4210,4210,0
|
|
20240701,165300,3557749660,4210,4210,4210,4210,6511
|
|
20240701,165200,3557749660,4210,4210,4210,4210,0
|
|
20240701,165100,3557749660,4210,4210,4210,4210,0
|
|
20240701,165000,3557749660,4210,4210,4210,4210,0
|
|
20240701,164900,3557749660,4210,4210,4210,4210,0
|
|
20240701,164800,3557749660,4210,4210,4210,4210,0
|
|
20240701,164700,3557749660,4210,4210,4210,4210,0
|
|
20240701,164600,3557749660,4210,4210,4210,4210,0
|
|
20240701,164500,3557749660,4210,4210,4210,4210,0
|
|
20240701,164400,3557749660,4210,4210,4210,4210,0
|
|
20240701,164300,3557749660,4210,4210,4210,4210,0
|
|
20240701,164200,3557749660,4210,4210,4210,4210,0
|
|
20240701,164100,3557749660,4210,4210,4210,4210,0
|
|
20240701,164000,3557749660,4210,4210,4210,4210,0
|
|
20240701,163900,3557749660,4210,4210,4210,4210,0
|
|
20240701,163800,3557749660,4210,4210,4210,4210,0
|
|
20240701,163700,3557749660,4210,4210,4210,4210,0
|
|
20240701,163600,3557749660,4210,4210,4210,4210,0
|
|
20240701,163500,3557749660,4210,4210,4210,4210,0
|
|
20240701,163400,3557749660,4210,4210,4210,4210,0
|
|
20240701,163300,3557749660,4210,4210,4210,4210,0
|
|
20240701,163200,3557749660,4210,4210,4210,4210,0
|
|
20240701,163100,3557749660,4210,4210,4210,4210,0
|
|
20240701,163000,3557749660,4210,4210,4210,4210,0
|
|
20240701,162900,3557749660,4210,4210,4210,4210,0
|
|
20240701,162800,3557749660,4210,4210,4210,4210,0
|
|
20240701,162700,3557749660,4210,4210,4210,4210,0
|
|
20240701,162600,3557749660,4210,4210,4210,4210,0
|
|
20240701,162500,3557749660,4210,4210,4210,4210,0
|
|
20240701,162400,3557749660,4210,4210,4210,4210,0
|
|
20240701,162300,3557749660,4210,4210,4210,4210,6511
|
|
20240701,162200,3557749660,4210,4210,4210,4210,0
|
|
20240701,162100,3557749660,4210,4210,4210,4210,0
|
|
20240701,162000,3557749660,4210,4210,4210,4210,0
|
|
20240701,161900,3557749660,4210,4210,4210,4210,0
|
|
20240701,161800,3557749660,4210,4210,4210,4210,0
|
|
20240701,161700,3557749660,4210,4210,4210,4210,0
|
|
20240701,161600,3557749660,4210,4210,4210,4210,0
|
|
20240701,161500,3557749660,4210,4210,4210,4210,0
|
|
20240701,161400,3557749660,4210,4210,4210,4210,0
|
|
20240701,161300,3557749660,4210,4210,4210,4210,0
|
|
20240701,161200,3557749660,4210,4210,4210,4210,0
|
|
20240701,161100,3557749660,4210,4210,4210,4210,0
|
|
20240701,161000,3557749660,4210,4210,4210,4210,0
|
|
20240701,160900,3557749660,4210,4210,4210,4210,0
|
|
20240701,160800,3557749660,4210,4210,4210,4210,0
|
|
20240701,160700,3557749660,4210,4210,4210,4210,0
|
|
20240701,160600,3557749660,4210,4210,4210,4210,0
|
|
20240701,160500,3557749660,4210,4210,4210,4210,0
|
|
20240701,160400,3557749660,4210,4210,4210,4210,0
|
|
20240701,160300,3557749660,4210,4210,4210,4210,0
|
|
20240701,160200,3557749660,4210,4210,4210,4210,0
|
|
20240701,160100,3557749660,4210,4210,4210,4210,0
|
|
20240701,160000,3557749660,4210,4210,4210,4210,0
|
|
20240701,155900,3557749660,4210,4210,4210,4210,0
|
|
20240701,155800,3557749660,4210,4210,4210,4210,0
|
|
20240701,155700,3557749660,4210,4210,4210,4210,0
|
|
20240701,155600,3557749660,4210,4210,4210,4210,0
|
|
20240701,155500,3557749660,4210,4210,4210,4210,0
|
|
20240701,155400,3557749660,4210,4210,4210,4210,0
|
|
20240701,155300,3557749660,4210,4210,4210,4210,6511
|
|
20240701,155200,3557749660,4210,4210,4210,4210,0
|
|
20240701,155100,3557749660,4210,4210,4210,4210,0
|
|
20240701,155000,3557749660,4210,4210,4210,4210,0
|
|
20240701,154900,3557749660,4210,4210,4210,4210,0
|
|
20240701,154800,3557749660,4210,4210,4210,4210,0
|
|
20240701,154700,3557749660,4210,4210,4210,4210,0
|
|
20240701,154600,3557749660,4210,4210,4210,4210,0
|
|
20240701,154500,3557749660,4210,4210,4210,4210,0
|
|
20240701,154400,3557749660,4210,4210,4210,4210,0
|
|
20240701,154300,3557749660,4210,4210,4210,4210,0
|
|
20240701,154200,3557749660,4210,4210,4210,4210,0
|
|
20240701,154100,3557749660,4210,4210,4210,4210,0
|
|
20240701,154000,3557749660,4210,4210,4210,4210,0
|
|
20240701,153900,3557749660,4210,4210,4210,4210,0
|
|
20240701,153800,3557749660,4210,4210,4210,4210,0
|
|
20240701,153700,3557749660,4210,4210,4210,4210,0
|
|
20240701,153600,3557749660,4210,4210,4210,4210,0
|
|
20240701,153500,3557749660,4210,4210,4210,4210,0
|
|
20240701,153400,3557749660,4210,4210,4210,4210,0
|
|
20240701,153300,3557749660,4210,4210,4210,4210,0
|
|
20240701,153200,3557749660,4210,4210,4210,4210,0
|
|
20240701,153100,3557749660,4210,4210,4210,4210,0
|
|
20240701,153000,3557749660,4210,4210,4210,4210,6511
|
|
20240701,152900,3530338350,4235,4235,4235,4235,0
|
|
20240701,152800,3530338350,4235,4235,4235,4235,0
|
|
20240701,152700,3530338350,4235,4235,4235,4235,0
|
|
20240701,152600,3530338350,4235,4235,4235,4235,0
|
|
20240701,152500,3530338350,4235,4235,4235,4235,0
|
|
20240701,152400,3530338350,4235,4235,4235,4235,0
|
|
20240701,152300,3530338350,4235,4235,4235,4235,0
|
|
20240701,152200,3530338350,4235,4235,4235,4235,0
|
|
20240701,152100,3530338350,4235,4235,4235,4235,0
|
|
20240701,152000,3530338350,4235,4235,4235,4235,0
|
|
20240701,151900,3530338350,4235,4220,4235,4220,551
|
|
20240701,151800,3528010855,4235,4220,4235,4215,6294
|
|
20240701,151700,3501449245,4225,4230,4230,4225,1179
|
|
20240701,151600,3496466620,4230,4235,4235,4230,280
|
|
20240701,151500,3495280920,4235,4235,4235,4235,803
|
|
20240701,151400,3491880215,4235,4235,4235,4235,73
|
|
20240701,151300,3491571060,4235,4240,4240,4235,714
|
|
20240701,151200,3488544770,4240,4235,4240,4220,782
|
|
20240701,151100,3485239210,4235,4230,4245,4230,522
|
|
20240701,151000,3483027355,4230,4230,4230,4230,425
|
|
20240701,150900,3481229605,4245,4245,4245,4245,1
|
|
20240701,150800,3481225360,4215,4220,4220,4215,50
|
|
20240701,150700,3481014605,4250,4245,4250,4240,203
|
|
20240701,150600,3480152595,4245,4240,4245,4240,8359
|
|
20240701,150500,3444672745,4240,4215,4245,4215,1127
|
|
20240701,150400,3439920765,4245,4250,4250,4235,471
|
|
20240701,150300,3437922695,4250,4225,4250,4225,6915
|
|
20240701,150200,3408626565,4225,4225,4225,4225,0
|
|
20240701,150100,3408626565,4225,4235,4235,4210,7456
|
|
20240701,150000,3377141495,4230,4235,4235,4230,469
|
|
20240701,145900,3375155625,4235,4240,4240,4235,2105
|
|
20240701,145800,3366240750,4240,4240,4240,4235,248
|
|
20240701,145700,3365189760,4240,4240,4240,4240,1754
|
|
20240701,145600,3357752800,4240,4240,4240,4240,50
|
|
20240701,145500,3357540800,4240,4240,4240,4240,301
|
|
20240701,145400,3356264560,4255,4255,4255,4255,80
|
|
20240701,145300,3355924160,4250,4250,4255,4245,722
|
|
20240701,145200,3352856355,4250,4245,4250,4245,3517
|
|
20240701,145100,3337909745,4245,4235,4245,4235,540
|
|
20240701,145000,3335617545,4245,4245,4245,4235,1241
|
|
20240701,144900,3330353410,4245,4245,4245,4240,2440
|
|
20240701,144800,3319997610,4240,4240,4240,4240,2188
|
|
20240701,144700,3310720490,4225,4225,4245,4225,10280
|
|
20240701,144600,3267146420,4225,4220,4225,4220,2465
|
|
20240701,144500,3256741875,4220,4205,4220,4205,1469
|
|
20240701,144400,3250561485,4205,4205,4205,4205,162
|
|
20240701,144300,3249880275,4200,4200,4200,4195,1620
|
|
20240701,144200,3243076285,4190,4190,4200,4185,2034
|
|
20240701,144100,3234546970,4205,4220,4220,4185,39855
|
|
20240701,144000,3066786565,4220,4255,4255,4220,23199
|
|
20240701,143900,2968792970,4255,4255,4255,4255,0
|
|
20240701,143800,2968792970,4255,4260,4260,4225,20002
|
|
20240701,143700,2884266265,4230,4230,4230,4230,0
|
|
20240701,143600,2884266265,4230,4265,4265,4230,17279
|
|
20240701,143500,2811002780,4265,4265,4270,4265,2035
|
|
20240701,143400,2802321880,4265,4270,4270,4265,5153
|
|
20240701,143300,2780320070,4270,4270,4270,4270,562
|
|
20240701,143200,2777920330,4275,4275,4275,4275,0
|
|
20240701,143100,2777920330,4275,4275,4275,4275,0
|
|
20240701,143000,2777920330,4275,4255,4275,4240,3663
|
|
20240701,142900,2762347290,4255,4255,4255,4255,809
|
|
20240701,142800,2758904995,4250,4255,4255,4250,164
|
|
20240701,142700,2758207185,4255,4265,4265,4240,17415
|
|
20240701,142600,2684146555,4260,4280,4280,4260,6113
|
|
20240701,142500,2658087650,4275,4275,4275,4275,600
|
|
20240701,142400,2655522650,4270,4280,4280,4270,900
|
|
20240701,142300,2651676840,4280,4280,4280,4280,1000
|
|
20240701,142200,2647396840,4280,4260,4280,4260,1225
|
|
20240701,142100,2642178300,4260,4260,4285,4260,3381
|
|
20240701,142000,2627770240,4260,4280,4280,4260,1198
|
|
20240701,141900,2622656760,4260,4260,4260,4260,1962
|
|
20240701,141800,2614298640,4260,4260,4260,4260,5
|
|
20240701,141700,2614277340,4260,4260,4260,4250,826
|
|
20240701,141600,2610762350,4245,4260,4260,4245,5100
|
|
20240701,141500,2589082860,4260,4280,4280,4260,5021
|
|
20240701,141400,2567656870,4280,4285,4285,4280,1187
|
|
20240701,141300,2562576455,4290,4295,4295,4290,17873
|
|
20240701,141200,2485857830,4295,4305,4305,4295,7350
|
|
20240701,141100,2454236985,4305,4310,4310,4305,501
|
|
20240701,141000,2452078155,4310,4310,4310,4310,415
|
|
20240701,140900,2450289505,4310,4310,4310,4310,1834
|
|
20240701,140800,2442384965,4310,4310,4310,4310,255
|
|
20240701,140700,2441285915,4305,4305,4305,4305,50
|
|
20240701,140600,2441070665,4305,4315,4315,4305,5
|
|
20240701,140500,2441049100,4315,4300,4315,4300,698
|
|
20240701,140400,2438044710,4305,4315,4315,4305,5
|
|
20240701,140300,2438023150,4330,4330,4330,4330,0
|
|
20240701,140200,2438023150,4330,4300,4330,4300,4
|
|
20240701,140100,2438005875,4300,4325,4325,4295,3894
|
|
20240701,140000,2421224870,4340,4340,4340,4340,450
|
|
20240701,135900,2419271870,4340,4340,4340,4340,1
|
|
20240701,135800,2419267530,4320,4305,4340,4305,18190
|
|
20240701,135700,2340853560,4300,4300,4300,4290,1588
|
|
20240701,135600,2334036420,4300,4285,4300,4285,2069
|
|
20240701,135500,2325150690,4290,4290,4290,4290,104
|
|
20240701,135400,2324704530,4290,4275,4290,4270,506
|
|
20240701,135300,2322543495,4270,4290,4290,4270,657
|
|
20240701,135200,2319735995,4290,4290,4290,4290,428
|
|
20240701,135100,2317899875,4295,4295,4295,4270,26699
|
|
20240701,135000,2203529995,4295,4295,4295,4295,1
|
|
20240701,134900,2203525700,4305,4300,4305,4295,2050
|
|
20240701,134800,2194710650,4300,4295,4300,4295,3694
|
|
20240701,134700,2178836965,4300,4305,4305,4300,1537
|
|
20240701,134600,2172227475,4300,4300,4300,4300,1050
|
|
20240701,134500,2167712475,4305,4295,4305,4295,944
|
|
20240701,134400,2163653545,4300,4300,4300,4300,195
|
|
20240701,134300,2162815045,4300,4305,4310,4300,1679
|
|
20240701,134200,2155593290,4305,4300,4305,4300,688
|
|
20240701,134100,2152631915,4300,4300,4300,4300,73
|
|
20240701,134000,2152318015,4300,4300,4300,4300,35
|
|
20240701,133900,2152167515,4305,4305,4310,4305,2113
|
|
20240701,133800,2143071010,4305,4315,4315,4295,68
|
|
20240701,133700,2142778830,4295,4295,4295,4295,1500
|
|
20240701,133600,2136336330,4295,4295,4295,4290,1530
|
|
20240701,133500,2129769480,4290,4315,4315,4290,2555
|
|
20240701,133400,2118792055,4310,4310,4310,4300,1092
|
|
20240701,133300,2114093535,4310,4310,4310,4310,278
|
|
20240701,133200,2112895355,4310,4310,4310,4310,207
|
|
20240701,133100,2112003185,4310,4315,4315,4300,3861
|
|
20240701,133000,2095362720,4315,4315,4320,4315,223
|
|
20240701,132900,2094400405,4310,4310,4310,4310,0
|
|
20240701,132800,2094400405,4310,4310,4310,4310,238
|
|
20240701,132700,2093374625,4310,4310,4310,4310,924
|
|
20240701,132600,2089392185,4300,4295,4310,4290,2101
|
|
20240701,132500,2080377570,4290,4295,4295,4290,1839
|
|
20240701,132400,2072482600,4295,4295,4295,4295,50
|
|
20240701,132300,2072267850,4295,4290,4295,4280,1558
|
|
20240701,132200,2065594555,4290,4305,4305,4290,1456
|
|
20240701,132100,2059340990,4305,4300,4315,4280,812
|
|
20240701,132000,2055852040,4300,4340,4340,4285,14167
|
|
20240701,131900,1994765975,4340,4350,4360,4340,3095
|
|
20240701,131800,1981310535,4350,4360,4360,4350,873
|
|
20240701,131700,1977507435,4365,4350,4365,4350,1050
|
|
20240701,131600,1972939185,4350,4350,4350,4350,0
|
|
20240701,131500,1972939185,4350,4355,4355,4350,404
|
|
20240701,131400,1971181735,4360,4360,4360,4360,5
|
|
20240701,131300,1971159935,4350,4360,4360,4350,695
|
|
20240701,131200,1968136610,4360,4350,4360,4350,1090
|
|
20240701,131100,1963394290,4350,4350,4350,4350,219
|
|
20240701,131000,1962441640,4350,4350,4350,4350,113
|
|
20240701,130900,1961950090,4350,4345,4350,4340,3202
|
|
20240701,130800,1948046030,4345,4350,4350,4345,1040
|
|
20240701,130700,1943526145,4350,4350,4350,4350,200
|
|
20240701,130600,1942656145,4375,4375,4375,4375,0
|
|
20240701,130500,1942656145,4375,4360,4375,4360,700
|
|
20240701,130400,1939603200,4350,4355,4355,4350,1261
|
|
20240701,130300,1934116850,4355,4370,4385,4355,3959
|
|
20240701,130200,1916850700,4385,4385,4385,4385,1
|
|
20240701,130100,1916846315,4390,4390,4390,4390,786
|
|
20240701,130000,1913395775,4400,4370,4400,4370,500
|
|
20240701,125900,1911201905,4365,4395,4400,4365,652
|
|
20240701,125800,1908346110,4370,4395,4400,4360,3902
|
|
20240701,125700,1891284020,4400,4375,4400,4375,5100
|
|
20240701,125600,1868932430,4375,4355,4375,4355,433
|
|
20240701,125500,1867046695,4375,4375,4375,4375,0
|
|
20240701,125400,1867046695,4375,4355,4375,4350,302
|
|
20240701,125300,1865731945,4375,4375,4375,4360,52
|
|
20240701,125200,1865505195,4370,4340,4375,4340,4016
|
|
20240701,125100,1847953505,4370,4365,4370,4365,105
|
|
20240701,125000,1847495115,4340,4350,4370,4340,890
|
|
20240701,124900,1843617710,4370,4365,4370,4350,1485
|
|
20240701,124800,1837135765,4365,4345,4365,4340,868
|
|
20240701,124700,1833356985,4365,4365,4365,4345,31
|
|
20240701,124600,1833221870,4365,4365,4365,4345,193
|
|
20240701,124500,1832380405,4365,4340,4365,4340,28
|
|
20240701,124400,1832258860,4365,4360,4365,4355,115
|
|
20240701,124300,1831757915,4365,4365,4365,4365,0
|
|
20240701,124200,1831757915,4365,4365,4365,4360,5171
|
|
20240701,124100,1809189680,4365,4345,4365,4345,169
|
|
20240701,124000,1808454530,4365,4365,4365,4365,10
|
|
20240701,123900,1808410880,4350,4375,4375,4350,799
|
|
20240701,123800,1804933600,4375,4375,4380,4375,288
|
|
20240701,123700,1803673555,4375,4380,4380,4345,3782
|
|
20240701,123600,1787216300,4380,4380,4380,4380,504
|
|
20240701,123500,1785008780,4380,4310,4385,4310,5843
|
|
20240701,123400,1759550455,4310,4330,4345,4310,1882
|
|
20240701,123300,1751422400,4335,4330,4345,4325,122
|
|
20240701,123200,1750892775,4335,4340,4345,4335,687
|
|
20240701,123100,1747910885,4340,4300,4345,4300,5635
|
|
20240701,123000,1723653545,4300,4300,4300,4300,12
|
|
20240701,122900,1723601945,4300,4295,4300,4275,6318
|
|
20240701,122800,1696486615,4295,4320,4325,4290,9246
|
|
20240701,122700,1656658830,4325,4335,4335,4325,7638
|
|
20240701,122600,1623593605,4335,4335,4335,4335,2498
|
|
20240701,122500,1612764775,4335,4335,4340,4335,2854
|
|
20240701,122400,1600390840,4340,4365,4365,4340,6163
|
|
20240701,122300,1573623670,4360,4360,4365,4360,506
|
|
20240701,122200,1571417505,4370,4365,4370,4365,612
|
|
20240701,122100,1568745915,4370,4370,4370,4370,14
|
|
20240701,122000,1568684735,4370,4360,4370,4360,364
|
|
20240701,121900,1567094135,4370,4360,4370,4350,1128
|
|
20240701,121800,1562185765,4370,4370,4370,4370,0
|
|
20240701,121700,1562185765,4370,4330,4370,4300,2405
|
|
20240701,121600,1551733385,4300,4295,4340,4295,3244
|
|
20240701,121500,1537773470,4295,4325,4325,4280,3839
|
|
20240701,121400,1521295965,4300,4315,4350,4300,1465
|
|
20240701,121300,1514974125,4310,4310,4340,4310,1421
|
|
20240701,121200,1508837395,4310,4350,4350,4300,4261
|
|
20240701,121100,1490471100,4310,4395,4395,4310,11493
|
|
20240701,121000,1440396815,4400,4440,4460,4400,5709
|
|
20240701,120900,1415210830,4440,4450,4480,4415,11051
|
|
20240701,120800,1366341260,4490,4450,4490,4450,201
|
|
20240701,120700,1365446770,4490,4450,4490,4450,502
|
|
20240701,120600,1363212790,4490,4475,4490,4475,1150
|
|
20240701,120500,1358061330,4480,4480,4480,4480,0
|
|
20240701,120400,1358061330,4480,4450,4480,4450,105
|
|
20240701,120300,1357593960,4480,4455,4480,4450,1472
|
|
20240701,120200,1351030050,4480,4480,4480,4480,0
|
|
20240701,120100,1351030050,4480,4455,4480,4455,1206
|
|
20240701,120000,1345657295,4480,4480,4480,4480,50
|
|
20240701,115900,1345433295,4480,4460,4480,4460,501
|
|
20240701,115800,1343198815,4480,4475,4480,4475,43
|
|
20240701,115700,1343006225,4475,4470,4475,4470,500
|
|
20240701,115600,1340770275,4470,4455,4470,4455,1800
|
|
20240701,115500,1332742775,4460,4460,4460,4460,0
|
|
20240701,115400,1332742775,4460,4460,4460,4460,26
|
|
20240701,115300,1332626815,4460,4425,4460,4425,115
|
|
20240701,115200,1332115915,4460,4440,4460,4425,13383
|
|
20240701,115100,1272824620,4440,4450,4450,4440,1851
|
|
20240701,115000,1264603220,4450,4450,4450,4450,1278
|
|
20240701,114900,1258916120,4450,4450,4455,4450,1001
|
|
20240701,114800,1254458670,4450,4450,4450,4450,700
|
|
20240701,114700,1251343670,4445,4445,4445,4445,9
|
|
20240701,114600,1251303665,4445,4445,4445,4445,200
|
|
20240701,114500,1250414665,4445,4450,4450,4445,687
|
|
20240701,114400,1247359070,4450,4450,4450,4450,120
|
|
20240701,114300,1246825070,4450,4445,4450,4440,310
|
|
20240701,114200,1245446620,4450,4450,4450,4445,848
|
|
20240701,114100,1241674020,4455,4450,4455,4450,900
|
|
20240701,114000,1237667415,4435,4435,4460,4435,1404
|
|
20240701,113900,1231440650,4435,4425,4435,4420,3196
|
|
20240701,113800,1217311080,4425,4485,4485,4425,3276
|
|
20240701,113700,1202789220,4445,4440,4445,4440,435
|
|
20240701,113600,1200857205,4440,4440,4440,4430,276
|
|
20240701,113500,1199632265,4440,4400,4440,4400,12546
|
|
20240701,113400,1144428025,4400,4425,4425,4380,4643
|
|
20240701,113300,1123959855,4425,4430,4445,4425,850
|
|
20240701,113200,1120196310,4445,4445,4445,4445,10
|
|
20240701,113100,1120151860,4445,4490,4490,4445,5436
|
|
20240701,113000,1095954565,4480,4490,4490,4480,1120
|
|
20240701,112900,1090925965,4495,4465,4500,4445,1618
|
|
20240701,112800,1083718465,4460,4480,4480,4420,12489
|
|
20240701,112700,1027912795,4490,4500,4500,4480,2255
|
|
20240701,112600,1017804415,4500,4495,4500,4495,379
|
|
20240701,112500,1016100465,4500,4495,4500,4485,1376
|
|
20240701,112400,1009915410,4495,4500,4500,4490,1015
|
|
20240701,112300,1005357920,4500,4530,4530,4480,15603
|
|
20240701,112200,935094120,4535,4535,4535,4530,752
|
|
20240701,112100,931687300,4535,4535,4535,4535,9
|
|
20240701,112000,931646485,4540,4540,4550,4515,7454
|
|
20240701,111900,897960555,4550,4540,4550,4530,20
|
|
20240701,111800,897869865,4550,4550,4550,4530,372
|
|
20240701,111700,896184390,4550,4560,4560,4545,264
|
|
20240701,111600,894984045,4560,4550,4570,4550,151
|
|
20240701,111500,894296925,4550,4550,4550,4550,1010
|
|
20240701,111400,889701425,4550,4550,4550,4550,1
|
|
20240701,111300,889696875,4550,4545,4550,4545,235
|
|
20240701,111200,888628680,4545,4535,4545,4535,848
|
|
20240701,111100,884780930,4535,4535,4535,4535,526
|
|
20240701,111000,882395520,4535,4535,4545,4530,101
|
|
20240701,110900,881937525,4545,4530,4545,4530,1412
|
|
20240701,110800,875540985,4530,4530,4530,4525,9020
|
|
20240701,110700,834682485,4550,4540,4555,4535,9333
|
|
20240701,110600,792351440,4540,4555,4555,4540,5701
|
|
20240701,110500,766437310,4555,4575,4575,4555,4500
|
|
20240701,110400,745913440,4575,4575,4575,4575,0
|
|
20240701,110300,745913440,4575,4575,4575,4575,0
|
|
20240701,110200,745913440,4575,4575,4575,4575,3
|
|
20240701,110100,745899715,4575,4575,4575,4575,100
|
|
20240701,110000,745442215,4575,4615,4615,4565,10040
|
|
20240701,105900,699488385,4590,4605,4615,4590,2152
|
|
20240701,105800,689594175,4625,4625,4625,4625,0
|
|
20240701,105700,689594175,4625,4625,4625,4625,5
|
|
20240701,105600,689571050,4625,4625,4625,4625,100
|
|
20240701,105500,689108550,4625,4625,4625,4625,1
|
|
20240701,105400,689103925,4625,4625,4625,4625,0
|
|
20240701,105300,689103925,4625,4605,4625,4605,27
|
|
20240701,105200,688979570,4625,4625,4625,4625,0
|
|
20240701,105100,688979570,4625,4625,4625,4625,7
|
|
20240701,105000,688947195,4625,4625,4625,4625,1
|
|
20240701,104900,688942570,4620,4625,4625,4620,3
|
|
20240701,104800,688928705,4630,4630,4630,4630,0
|
|
20240701,104700,688928705,4630,4630,4630,4630,1
|
|
20240701,104600,688924075,4620,4605,4625,4605,1004
|
|
20240701,104500,684285620,4630,4630,4630,4630,0
|
|
20240701,104400,684285620,4630,4620,4630,4620,3256
|
|
20240701,104300,669222840,4625,4625,4625,4625,0
|
|
20240701,104200,669222840,4625,4625,4625,4625,1
|
|
20240701,104100,669218215,4600,4620,4620,4600,500
|
|
20240701,104000,666918180,4625,4625,4625,4625,500
|
|
20240701,103900,664605680,4625,4625,4625,4625,0
|
|
20240701,103800,664605680,4625,4625,4625,4625,0
|
|
20240701,103700,664605680,4625,4625,4625,4600,3
|
|
20240701,103600,664591830,4600,4600,4600,4600,1
|
|
20240701,103500,664587230,4625,4620,4625,4600,2071
|
|
20240701,103400,655018300,4615,4595,4615,4595,8544
|
|
20240701,103300,615690940,4610,4610,4610,4610,0
|
|
20240701,103200,615690940,4610,4610,4610,4610,500
|
|
20240701,103100,613385940,4610,4610,4610,4610,100
|
|
20240701,103000,612924940,4610,4595,4610,4595,2099
|
|
20240701,102900,603273620,4600,4595,4610,4595,28
|
|
20240701,102800,603144780,4610,4595,4610,4595,2
|
|
20240701,102700,603135575,4615,4615,4615,4615,0
|
|
20240701,102600,603135575,4615,4615,4615,4615,0
|
|
20240701,102500,603135575,4615,4615,4615,4615,0
|
|
20240701,102400,603135575,4615,4615,4615,4615,0
|
|
20240701,102300,603135575,4615,4615,4615,4615,0
|
|
20240701,102200,603135575,4615,4615,4615,4615,0
|
|
20240701,102100,603135575,4615,4615,4615,4615,1
|
|
20240701,102000,603130960,4615,4615,4615,4615,1
|
|
20240701,101900,603126345,4615,4600,4615,4590,271
|
|
20240701,101800,601879985,4600,4595,4615,4595,1375
|
|
20240701,101700,595555160,4615,4615,4615,4615,15
|
|
20240701,101600,595485935,4615,4610,4615,4600,4652
|
|
20240701,101500,574077855,4620,4620,4620,4620,0
|
|
20240701,101400,574077855,4620,4620,4620,4620,0
|
|
20240701,101300,574077855,4620,4620,4620,4620,48
|
|
20240701,101200,573856095,4620,4620,4620,4620,5
|
|
20240701,101100,573832995,4620,4620,4620,4620,0
|
|
20240701,101000,573832995,4620,4590,4620,4590,31
|
|
20240701,100900,573690675,4620,4620,4620,4620,0
|
|
20240701,100800,573690675,4620,4620,4620,4620,100
|
|
20240701,100700,573228675,4620,4615,4620,4615,116
|
|
20240701,100600,572692805,4620,4620,4620,4620,0
|
|
20240701,100500,572692805,4620,4590,4620,4585,300
|
|
20240701,100400,571313545,4615,4610,4615,4610,1001
|
|
20240701,100300,566698930,4610,4610,4610,4610,0
|
|
20240701,100200,566698930,4610,4610,4610,4590,47
|
|
20240701,100100,566483140,4585,4615,4615,4585,92
|
|
20240701,100000,566061190,4585,4585,4585,4585,1
|
|
20240701,095900,566056605,4620,4620,4620,4620,0
|
|
20240701,095800,566056605,4620,4620,4620,4620,0
|
|
20240701,095700,566056605,4620,4615,4620,4615,775
|
|
20240701,095600,562479920,4615,4605,4615,4605,397
|
|
20240701,095500,560651535,4610,4610,4610,4610,5
|
|
20240701,095400,560628485,4615,4615,4615,4615,0
|
|
20240701,095300,560628485,4615,4590,4615,4585,1148
|
|
20240701,095200,555359420,4620,4620,4620,4620,0
|
|
20240701,095100,555359420,4620,4620,4620,4620,0
|
|
20240701,095000,555359420,4620,4590,4620,4590,2926
|
|
20240701,094900,541928990,4605,4610,4610,4605,3016
|
|
20240701,094800,528040305,4625,4625,4625,4625,0
|
|
20240701,094700,528040305,4625,4625,4625,4625,330
|
|
20240701,094600,526514055,4625,4585,4625,4585,33178
|
|
20240701,094500,374136385,4585,4580,4590,4580,10218
|
|
20240701,094400,327238635,4580,4590,4595,4580,638
|
|
20240701,094300,324310460,4590,4575,4590,4575,500
|
|
20240701,094200,322015810,4570,4565,4570,4560,2154
|
|
20240701,094100,312183310,4560,4560,4570,4560,557
|
|
20240701,094000,309641140,4545,4545,4565,4545,18
|
|
20240701,093900,309559310,4590,4590,4590,4590,0
|
|
20240701,093800,309559310,4590,4580,4590,4580,497
|
|
20240701,093700,307283040,4580,4580,4580,4580,88
|
|
20240701,093600,306880000,4590,4540,4590,4535,2741
|
|
20240701,093500,294443830,4535,4550,4550,4535,2224
|
|
20240701,093400,284337505,4555,4565,4565,4555,5803
|
|
20240701,093300,257881860,4585,4585,4585,4585,0
|
|
20240701,093200,257881860,4585,4585,4585,4585,105
|
|
20240701,093100,257400435,4585,4595,4595,4560,1203
|
|
20240701,093000,251914660,4565,4600,4605,4565,412
|
|
20240701,092900,250033475,4600,4580,4605,4580,35
|
|
20240701,092800,249872630,4575,4575,4575,4575,0
|
|
20240701,092700,249872630,4575,4575,4575,4575,18
|
|
20240701,092600,249790280,4575,4575,4575,4575,0
|
|
20240701,092500,249790280,4575,4570,4575,4570,1642
|
|
20240701,092400,242279305,4575,4575,4575,4575,0
|
|
20240701,092300,242279305,4575,4555,4575,4555,52
|
|
20240701,092200,242042405,4575,4550,4575,4550,301
|
|
20240701,092100,240672830,4550,4580,4580,4550,3031
|
|
20240701,092000,226839760,4590,4600,4600,4590,2061
|
|
20240701,091900,217369710,4610,4605,4610,4600,208
|
|
20240701,091800,216411525,4605,4610,4610,4605,8729
|
|
20240701,091700,176172360,4610,4625,4625,4610,2340
|
|
20240701,091600,165375125,4610,4640,4665,4610,3541
|
|
20240701,091500,148968250,4630,4640,4640,4630,300
|
|
20240701,091400,147577250,4650,4680,4680,4650,4740
|
|
20240701,091300,125468945,4680,4700,4700,4680,3675
|
|
20240701,091200,108252910,4700,4695,4700,4695,122
|
|
20240701,091100,107680060,4700,4680,4700,4680,207
|
|
20240701,091000,106709985,4685,4695,4695,4685,732
|
|
20240701,090900,103278745,4700,4700,4700,4700,250
|
|
20240701,090800,102103745,4700,4680,4700,4680,2220
|
|
20240701,090700,91687970,4680,4690,4690,4680,929
|
|
20240701,090600,87333210,4695,4700,4700,4690,618
|
|
20240701,090500,84434275,4700,4670,4700,4660,6971
|
|
20240701,090400,51836385,4670,4670,4675,4660,1940
|
|
20240701,090300,42775555,4670,4660,4675,4660,3418
|
|
20240701,090200,26798520,4650,4630,4650,4620,2020
|
|
20240701,090100,17437700,4605,4680,4685,4600,942
|
|
20240701,090000,13040140,4680,4550,4680,4550,2852
|