746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,212300,2540967895,4190,4190,4190,4190,8516
|
|
20240702,212200,2540967895,4190,4190,4190,4190,0
|
|
20240702,212100,2540967895,4190,4190,4190,4190,0
|
|
20240702,212000,2540967895,4190,4190,4190,4190,0
|
|
20240702,211900,2540967895,4190,4190,4190,4190,0
|
|
20240702,211800,2540967895,4190,4190,4190,4190,0
|
|
20240702,211700,2540967895,4190,4190,4190,4190,0
|
|
20240702,211600,2540967895,4190,4190,4190,4190,0
|
|
20240702,211500,2540967895,4190,4190,4190,4190,0
|
|
20240702,211400,2540967895,4190,4190,4190,4190,0
|
|
20240702,211300,2540967895,4190,4190,4190,4190,0
|
|
20240702,211200,2540967895,4190,4190,4190,4190,0
|
|
20240702,211100,2540967895,4190,4190,4190,4190,0
|
|
20240702,211000,2540967895,4190,4190,4190,4190,0
|
|
20240702,210900,2540967895,4190,4190,4190,4190,0
|
|
20240702,210800,2540967895,4190,4190,4190,4190,0
|
|
20240702,210700,2540967895,4190,4190,4190,4190,0
|
|
20240702,210600,2540967895,4190,4190,4190,4190,0
|
|
20240702,210500,2540967895,4190,4190,4190,4190,0
|
|
20240702,210400,2540967895,4190,4190,4190,4190,0
|
|
20240702,210300,2540967895,4190,4190,4190,4190,0
|
|
20240702,210200,2540967895,4190,4190,4190,4190,0
|
|
20240702,210100,2540967895,4190,4190,4190,4190,0
|
|
20240702,210000,2540967895,4190,4190,4190,4190,0
|
|
20240702,205900,2540967895,4190,4190,4190,4190,0
|
|
20240702,205800,2540967895,4190,4190,4190,4190,0
|
|
20240702,205700,2540967895,4190,4190,4190,4190,0
|
|
20240702,205600,2540967895,4190,4190,4190,4190,0
|
|
20240702,205500,2540967895,4190,4190,4190,4190,0
|
|
20240702,205400,2540967895,4190,4190,4190,4190,0
|
|
20240702,205300,2540967895,4190,4190,4190,4190,8516
|
|
20240702,205200,2540967895,4190,4190,4190,4190,0
|
|
20240702,205100,2540967895,4190,4190,4190,4190,0
|
|
20240702,205000,2540967895,4190,4190,4190,4190,0
|
|
20240702,204900,2540967895,4190,4190,4190,4190,0
|
|
20240702,204800,2540967895,4190,4190,4190,4190,0
|
|
20240702,204700,2540967895,4190,4190,4190,4190,0
|
|
20240702,204600,2540967895,4190,4190,4190,4190,0
|
|
20240702,204500,2540967895,4190,4190,4190,4190,0
|
|
20240702,204400,2540967895,4190,4190,4190,4190,0
|
|
20240702,204300,2540967895,4190,4190,4190,4190,0
|
|
20240702,204200,2540967895,4190,4190,4190,4190,0
|
|
20240702,204100,2540967895,4190,4190,4190,4190,0
|
|
20240702,204000,2540967895,4190,4190,4190,4190,0
|
|
20240702,203900,2540967895,4190,4190,4190,4190,0
|
|
20240702,203800,2540967895,4190,4190,4190,4190,0
|
|
20240702,203700,2540967895,4190,4190,4190,4190,0
|
|
20240702,203600,2540967895,4190,4190,4190,4190,0
|
|
20240702,203500,2540967895,4190,4190,4190,4190,0
|
|
20240702,203400,2540967895,4190,4190,4190,4190,0
|
|
20240702,203300,2540967895,4190,4190,4190,4190,0
|
|
20240702,203200,2540967895,4190,4190,4190,4190,0
|
|
20240702,203100,2540967895,4190,4190,4190,4190,0
|
|
20240702,203000,2540967895,4190,4190,4190,4190,0
|
|
20240702,202900,2540967895,4190,4190,4190,4190,0
|
|
20240702,202800,2540967895,4190,4190,4190,4190,0
|
|
20240702,202700,2540967895,4190,4190,4190,4190,0
|
|
20240702,202600,2540967895,4190,4190,4190,4190,0
|
|
20240702,202500,2540967895,4190,4190,4190,4190,0
|
|
20240702,202400,2540967895,4190,4190,4190,4190,0
|
|
20240702,202300,2540967895,4190,4190,4190,4190,8516
|
|
20240702,202200,2540967895,4190,4190,4190,4190,0
|
|
20240702,202100,2540967895,4190,4190,4190,4190,0
|
|
20240702,202000,2540967895,4190,4190,4190,4190,0
|
|
20240702,201900,2540967895,4190,4190,4190,4190,0
|
|
20240702,201800,2540967895,4190,4190,4190,4190,0
|
|
20240702,201700,2540967895,4190,4190,4190,4190,0
|
|
20240702,201600,2540967895,4190,4190,4190,4190,0
|
|
20240702,201500,2540967895,4190,4190,4190,4190,0
|
|
20240702,201400,2540967895,4190,4190,4190,4190,0
|
|
20240702,201300,2540967895,4190,4190,4190,4190,0
|
|
20240702,201200,2540967895,4190,4190,4190,4190,0
|
|
20240702,201100,2540967895,4190,4190,4190,4190,0
|
|
20240702,201000,2540967895,4190,4190,4190,4190,0
|
|
20240702,200900,2540967895,4190,4190,4190,4190,0
|
|
20240702,200800,2540967895,4190,4190,4190,4190,0
|
|
20240702,200700,2540967895,4190,4190,4190,4190,0
|
|
20240702,200600,2540967895,4190,4190,4190,4190,0
|
|
20240702,200500,2540967895,4190,4190,4190,4190,0
|
|
20240702,200400,2540967895,4190,4190,4190,4190,0
|
|
20240702,200300,2540967895,4190,4190,4190,4190,0
|
|
20240702,200200,2540967895,4190,4190,4190,4190,0
|
|
20240702,200100,2540967895,4190,4190,4190,4190,0
|
|
20240702,200000,2540967895,4190,4190,4190,4190,0
|
|
20240702,195900,2540967895,4190,4190,4190,4190,0
|
|
20240702,195800,2540967895,4190,4190,4190,4190,0
|
|
20240702,195700,2540967895,4190,4190,4190,4190,0
|
|
20240702,195600,2540967895,4190,4190,4190,4190,0
|
|
20240702,195500,2540967895,4190,4190,4190,4190,0
|
|
20240702,195400,2540967895,4190,4190,4190,4190,0
|
|
20240702,195300,2540967895,4190,4190,4190,4190,8516
|
|
20240702,195200,2540967895,4190,4190,4190,4190,0
|
|
20240702,195100,2540967895,4190,4190,4190,4190,0
|
|
20240702,195000,2540967895,4190,4190,4190,4190,0
|
|
20240702,194900,2540967895,4190,4190,4190,4190,0
|
|
20240702,194800,2540967895,4190,4190,4190,4190,0
|
|
20240702,194700,2540967895,4190,4190,4190,4190,0
|
|
20240702,194600,2540967895,4190,4190,4190,4190,0
|
|
20240702,194500,2540967895,4190,4190,4190,4190,0
|
|
20240702,194400,2540967895,4190,4190,4190,4190,0
|
|
20240702,194300,2540967895,4190,4190,4190,4190,0
|
|
20240702,194200,2540967895,4190,4190,4190,4190,0
|
|
20240702,194100,2540967895,4190,4190,4190,4190,0
|
|
20240702,194000,2540967895,4190,4190,4190,4190,0
|
|
20240702,193900,2540967895,4190,4190,4190,4190,0
|
|
20240702,193800,2540967895,4190,4190,4190,4190,0
|
|
20240702,193700,2540967895,4190,4190,4190,4190,0
|
|
20240702,193600,2540967895,4190,4190,4190,4190,0
|
|
20240702,193500,2540967895,4190,4190,4190,4190,0
|
|
20240702,193400,2540967895,4190,4190,4190,4190,0
|
|
20240702,193300,2540967895,4190,4190,4190,4190,0
|
|
20240702,193200,2540967895,4190,4190,4190,4190,0
|
|
20240702,193100,2540967895,4190,4190,4190,4190,0
|
|
20240702,193000,2540967895,4190,4190,4190,4190,0
|
|
20240702,192900,2540967895,4190,4190,4190,4190,0
|
|
20240702,192800,2540967895,4190,4190,4190,4190,0
|
|
20240702,192700,2540967895,4190,4190,4190,4190,0
|
|
20240702,192600,2540967895,4190,4190,4190,4190,0
|
|
20240702,192500,2540967895,4190,4190,4190,4190,0
|
|
20240702,192400,2540967895,4190,4190,4190,4190,0
|
|
20240702,192300,2540967895,4190,4190,4190,4190,8516
|
|
20240702,192200,2540967895,4190,4190,4190,4190,0
|
|
20240702,192100,2540967895,4190,4190,4190,4190,0
|
|
20240702,192000,2540967895,4190,4190,4190,4190,0
|
|
20240702,191900,2540967895,4190,4190,4190,4190,0
|
|
20240702,191800,2540967895,4190,4190,4190,4190,0
|
|
20240702,191700,2540967895,4190,4190,4190,4190,0
|
|
20240702,191600,2540967895,4190,4190,4190,4190,0
|
|
20240702,191500,2540967895,4190,4190,4190,4190,0
|
|
20240702,191400,2540967895,4190,4190,4190,4190,0
|
|
20240702,191300,2540967895,4190,4190,4190,4190,0
|
|
20240702,191200,2540967895,4190,4190,4190,4190,0
|
|
20240702,191100,2540967895,4190,4190,4190,4190,0
|
|
20240702,191000,2540967895,4190,4190,4190,4190,0
|
|
20240702,190900,2540967895,4190,4190,4190,4190,0
|
|
20240702,190800,2540967895,4190,4190,4190,4190,0
|
|
20240702,190700,2540967895,4190,4190,4190,4190,0
|
|
20240702,190600,2540967895,4190,4190,4190,4190,0
|
|
20240702,190500,2540967895,4190,4190,4190,4190,0
|
|
20240702,190400,2540967895,4190,4190,4190,4190,0
|
|
20240702,190300,2540967895,4190,4190,4190,4190,0
|
|
20240702,190200,2540967895,4190,4190,4190,4190,0
|
|
20240702,190100,2540967895,4190,4190,4190,4190,0
|
|
20240702,190000,2540967895,4190,4190,4190,4190,0
|
|
20240702,185900,2540967895,4190,4190,4190,4190,0
|
|
20240702,185800,2540967895,4190,4190,4190,4190,0
|
|
20240702,185700,2540967895,4190,4190,4190,4190,0
|
|
20240702,185600,2540967895,4190,4190,4190,4190,0
|
|
20240702,185500,2540967895,4190,4190,4190,4190,0
|
|
20240702,185400,2540967895,4190,4190,4190,4190,0
|
|
20240702,185300,2540967895,4190,4190,4190,4190,8516
|
|
20240702,185200,2540967895,4190,4190,4190,4190,0
|
|
20240702,185100,2540967895,4190,4190,4190,4190,0
|
|
20240702,185000,2540967895,4190,4190,4190,4190,0
|
|
20240702,184900,2540967895,4190,4190,4190,4190,0
|
|
20240702,184800,2540967895,4190,4190,4190,4190,0
|
|
20240702,184700,2540967895,4190,4190,4190,4190,0
|
|
20240702,184600,2540967895,4190,4190,4190,4190,0
|
|
20240702,184500,2540967895,4190,4190,4190,4190,0
|
|
20240702,184400,2540967895,4190,4190,4190,4190,0
|
|
20240702,184300,2540967895,4190,4190,4190,4190,0
|
|
20240702,184200,2540967895,4190,4190,4190,4190,0
|
|
20240702,184100,2540967895,4190,4190,4190,4190,0
|
|
20240702,184000,2540967895,4190,4190,4190,4190,0
|
|
20240702,183900,2540967895,4190,4190,4190,4190,0
|
|
20240702,183800,2540967895,4190,4190,4190,4190,0
|
|
20240702,183700,2540967895,4190,4190,4190,4190,0
|
|
20240702,183600,2540967895,4190,4190,4190,4190,0
|
|
20240702,183500,2540967895,4190,4190,4190,4190,0
|
|
20240702,183400,2540967895,4190,4190,4190,4190,0
|
|
20240702,183300,2540967895,4190,4190,4190,4190,0
|
|
20240702,183200,2540967895,4190,4190,4190,4190,0
|
|
20240702,183100,2540967895,4190,4190,4190,4190,0
|
|
20240702,183000,2540967895,4190,4190,4190,4190,0
|
|
20240702,182900,2540967895,4190,4190,4190,4190,0
|
|
20240702,182800,2540967895,4190,4190,4190,4190,0
|
|
20240702,182700,2540967895,4190,4190,4190,4190,0
|
|
20240702,182600,2540967895,4190,4190,4190,4190,0
|
|
20240702,182500,2540967895,4190,4190,4190,4190,0
|
|
20240702,182400,2540967895,4190,4190,4190,4190,0
|
|
20240702,182300,2540967895,4190,4190,4190,4190,8516
|
|
20240702,182200,2540967895,4190,4190,4190,4190,0
|
|
20240702,182100,2540967895,4190,4190,4190,4190,0
|
|
20240702,182000,2540967895,4190,4190,4190,4190,0
|
|
20240702,181900,2540967895,4190,4190,4190,4190,0
|
|
20240702,181800,2540967895,4190,4190,4190,4190,0
|
|
20240702,181700,2540967895,4190,4190,4190,4190,0
|
|
20240702,181600,2540967895,4190,4190,4190,4190,0
|
|
20240702,181500,2540967895,4190,4190,4190,4190,0
|
|
20240702,181400,2540967895,4190,4190,4190,4190,0
|
|
20240702,181300,2540967895,4190,4190,4190,4190,0
|
|
20240702,181200,2540967895,4190,4190,4190,4190,0
|
|
20240702,181100,2540967895,4190,4190,4190,4190,0
|
|
20240702,181000,2540967895,4190,4190,4190,4190,0
|
|
20240702,180900,2540967895,4190,4190,4190,4190,0
|
|
20240702,180800,2540967895,4190,4190,4190,4190,0
|
|
20240702,180700,2540967895,4190,4190,4190,4190,0
|
|
20240702,180600,2540967895,4190,4190,4190,4190,0
|
|
20240702,180500,2540967895,4190,4190,4190,4190,0
|
|
20240702,180400,2540967895,4190,4190,4190,4190,0
|
|
20240702,180300,2540967895,4190,4190,4190,4190,0
|
|
20240702,180200,2540967895,4190,4190,4190,4190,0
|
|
20240702,180100,2540967895,4190,4190,4190,4190,0
|
|
20240702,180000,2540967895,4190,4190,4190,4190,0
|
|
20240702,175900,2540967895,4190,4190,4190,4190,0
|
|
20240702,175800,2540967895,4190,4190,4190,4190,0
|
|
20240702,175700,2540967895,4190,4190,4190,4190,0
|
|
20240702,175600,2540967895,4190,4190,4190,4190,0
|
|
20240702,175500,2540967895,4190,4190,4190,4190,0
|
|
20240702,175400,2540967895,4190,4190,4190,4190,0
|
|
20240702,175300,2540967895,4190,4190,4190,4190,8516
|
|
20240702,175200,2540967895,4190,4190,4190,4190,0
|
|
20240702,175100,2540967895,4190,4190,4190,4190,0
|
|
20240702,175000,2540967895,4190,4190,4190,4190,0
|
|
20240702,174900,2540967895,4190,4190,4190,4190,0
|
|
20240702,174800,2540967895,4190,4190,4190,4190,0
|
|
20240702,174700,2540967895,4190,4190,4190,4190,0
|
|
20240702,174600,2540967895,4190,4190,4190,4190,0
|
|
20240702,174500,2540967895,4190,4190,4190,4190,0
|
|
20240702,174400,2540967895,4190,4190,4190,4190,0
|
|
20240702,174300,2540967895,4190,4190,4190,4190,0
|
|
20240702,174200,2540967895,4190,4190,4190,4190,0
|
|
20240702,174100,2540967895,4190,4190,4190,4190,0
|
|
20240702,174000,2540967895,4190,4190,4190,4190,0
|
|
20240702,173900,2540967895,4190,4190,4190,4190,0
|
|
20240702,173800,2540967895,4190,4190,4190,4190,0
|
|
20240702,173700,2540967895,4190,4190,4190,4190,0
|
|
20240702,173600,2540967895,4190,4190,4190,4190,0
|
|
20240702,173500,2540967895,4190,4190,4190,4190,0
|
|
20240702,173400,2540967895,4190,4190,4190,4190,0
|
|
20240702,173300,2540967895,4190,4190,4190,4190,0
|
|
20240702,173200,2540967895,4190,4190,4190,4190,0
|
|
20240702,173100,2540967895,4190,4190,4190,4190,0
|
|
20240702,173000,2540967895,4190,4190,4190,4190,0
|
|
20240702,172900,2540967895,4190,4190,4190,4190,0
|
|
20240702,172800,2540967895,4190,4190,4190,4190,0
|
|
20240702,172700,2540967895,4190,4190,4190,4190,0
|
|
20240702,172600,2540967895,4190,4190,4190,4190,0
|
|
20240702,172500,2540967895,4190,4190,4190,4190,0
|
|
20240702,172400,2540967895,4190,4190,4190,4190,0
|
|
20240702,172300,2540967895,4190,4190,4190,4190,8516
|
|
20240702,172200,2540967895,4190,4190,4190,4190,0
|
|
20240702,172100,2540967895,4190,4190,4190,4190,0
|
|
20240702,172000,2540967895,4190,4190,4190,4190,0
|
|
20240702,171900,2540967895,4190,4190,4190,4190,0
|
|
20240702,171800,2540967895,4190,4190,4190,4190,0
|
|
20240702,171700,2540967895,4190,4190,4190,4190,0
|
|
20240702,171600,2540967895,4190,4190,4190,4190,0
|
|
20240702,171500,2540967895,4190,4190,4190,4190,0
|
|
20240702,171400,2540967895,4190,4190,4190,4190,0
|
|
20240702,171300,2540967895,4190,4190,4190,4190,0
|
|
20240702,171200,2540967895,4190,4190,4190,4190,0
|
|
20240702,171100,2540967895,4190,4190,4190,4190,0
|
|
20240702,171000,2540967895,4190,4190,4190,4190,0
|
|
20240702,170900,2540967895,4190,4190,4190,4190,0
|
|
20240702,170800,2540967895,4190,4190,4190,4190,0
|
|
20240702,170700,2540967895,4190,4190,4190,4190,0
|
|
20240702,170600,2540967895,4190,4190,4190,4190,0
|
|
20240702,170500,2540967895,4190,4190,4190,4190,0
|
|
20240702,170400,2540967895,4190,4190,4190,4190,0
|
|
20240702,170300,2540967895,4190,4190,4190,4190,0
|
|
20240702,170200,2540967895,4190,4190,4190,4190,0
|
|
20240702,170100,2540967895,4190,4190,4190,4190,0
|
|
20240702,170000,2540967895,4190,4190,4190,4190,0
|
|
20240702,165900,2540967895,4190,4190,4190,4190,0
|
|
20240702,165800,2540967895,4190,4190,4190,4190,0
|
|
20240702,165700,2540967895,4190,4190,4190,4190,0
|
|
20240702,165600,2540967895,4190,4190,4190,4190,0
|
|
20240702,165500,2540967895,4190,4190,4190,4190,0
|
|
20240702,165400,2540967895,4190,4190,4190,4190,0
|
|
20240702,165300,2540967895,4190,4190,4190,4190,8516
|
|
20240702,165200,2540967895,4190,4190,4190,4190,0
|
|
20240702,165100,2540967895,4190,4190,4190,4190,0
|
|
20240702,165000,2540967895,4190,4190,4190,4190,0
|
|
20240702,164900,2540967895,4190,4190,4190,4190,0
|
|
20240702,164800,2540967895,4190,4190,4190,4190,0
|
|
20240702,164700,2540967895,4190,4190,4190,4190,0
|
|
20240702,164600,2540967895,4190,4190,4190,4190,0
|
|
20240702,164500,2540967895,4190,4190,4190,4190,0
|
|
20240702,164400,2540967895,4190,4190,4190,4190,0
|
|
20240702,164300,2540967895,4190,4190,4190,4190,0
|
|
20240702,164200,2540967895,4190,4190,4190,4190,0
|
|
20240702,164100,2540967895,4190,4190,4190,4190,0
|
|
20240702,164000,2540967895,4190,4190,4190,4190,0
|
|
20240702,163900,2540967895,4190,4190,4190,4190,0
|
|
20240702,163800,2540967895,4190,4190,4190,4190,0
|
|
20240702,163700,2540967895,4190,4190,4190,4190,0
|
|
20240702,163600,2540967895,4190,4190,4190,4190,0
|
|
20240702,163500,2540967895,4190,4190,4190,4190,0
|
|
20240702,163400,2540967895,4190,4190,4190,4190,0
|
|
20240702,163300,2540967895,4190,4190,4190,4190,0
|
|
20240702,163200,2540967895,4190,4190,4190,4190,0
|
|
20240702,163100,2540967895,4190,4190,4190,4190,0
|
|
20240702,163000,2540967895,4190,4190,4190,4190,0
|
|
20240702,162900,2540967895,4190,4190,4190,4190,0
|
|
20240702,162800,2540967895,4190,4190,4190,4190,0
|
|
20240702,162700,2540967895,4190,4190,4190,4190,0
|
|
20240702,162600,2540967895,4190,4190,4190,4190,0
|
|
20240702,162500,2540967895,4190,4190,4190,4190,0
|
|
20240702,162400,2540967895,4190,4190,4190,4190,0
|
|
20240702,162300,2540967895,4190,4190,4190,4190,8516
|
|
20240702,162200,2540967895,4190,4190,4190,4190,0
|
|
20240702,162100,2540967895,4190,4190,4190,4190,0
|
|
20240702,162000,2540967895,4190,4190,4190,4190,0
|
|
20240702,161900,2540967895,4190,4190,4190,4190,0
|
|
20240702,161800,2540967895,4190,4190,4190,4190,0
|
|
20240702,161700,2540967895,4190,4190,4190,4190,0
|
|
20240702,161600,2540967895,4190,4190,4190,4190,0
|
|
20240702,161500,2540967895,4190,4190,4190,4190,0
|
|
20240702,161400,2540967895,4190,4190,4190,4190,0
|
|
20240702,161300,2540967895,4190,4190,4190,4190,0
|
|
20240702,161200,2540967895,4190,4190,4190,4190,0
|
|
20240702,161100,2540967895,4190,4190,4190,4190,0
|
|
20240702,161000,2540967895,4190,4190,4190,4190,0
|
|
20240702,160900,2540967895,4190,4190,4190,4190,0
|
|
20240702,160800,2540967895,4190,4190,4190,4190,0
|
|
20240702,160700,2540967895,4190,4190,4190,4190,0
|
|
20240702,160600,2540967895,4190,4190,4190,4190,0
|
|
20240702,160500,2540967895,4190,4190,4190,4190,0
|
|
20240702,160400,2540967895,4190,4190,4190,4190,0
|
|
20240702,160300,2540967895,4190,4190,4190,4190,0
|
|
20240702,160200,2540967895,4190,4190,4190,4190,0
|
|
20240702,160100,2540967895,4190,4190,4190,4190,0
|
|
20240702,160000,2540967895,4190,4190,4190,4190,0
|
|
20240702,155900,2540967895,4190,4190,4190,4190,0
|
|
20240702,155800,2540967895,4190,4190,4190,4190,0
|
|
20240702,155700,2540967895,4190,4190,4190,4190,0
|
|
20240702,155600,2540967895,4190,4190,4190,4190,0
|
|
20240702,155500,2540967895,4190,4190,4190,4190,0
|
|
20240702,155400,2540967895,4190,4190,4190,4190,0
|
|
20240702,155300,2540967895,4190,4190,4190,4190,8516
|
|
20240702,155200,2540967895,4190,4190,4190,4190,0
|
|
20240702,155100,2540967895,4190,4190,4190,4190,0
|
|
20240702,155000,2540967895,4190,4190,4190,4190,0
|
|
20240702,154900,2540967895,4190,4190,4190,4190,0
|
|
20240702,154800,2540967895,4190,4190,4190,4190,0
|
|
20240702,154700,2540967895,4190,4190,4190,4190,0
|
|
20240702,154600,2540967895,4190,4190,4190,4190,0
|
|
20240702,154500,2540967895,4190,4190,4190,4190,0
|
|
20240702,154400,2540967895,4190,4190,4190,4190,0
|
|
20240702,154300,2540967895,4190,4190,4190,4190,0
|
|
20240702,154200,2540967895,4190,4190,4190,4190,0
|
|
20240702,154100,2540967895,4190,4190,4190,4190,0
|
|
20240702,154000,2540967895,4190,4190,4190,4190,0
|
|
20240702,153900,2540967895,4190,4190,4190,4190,0
|
|
20240702,153800,2540967895,4190,4190,4190,4190,0
|
|
20240702,153700,2540967895,4190,4190,4190,4190,0
|
|
20240702,153600,2540967895,4190,4190,4190,4190,0
|
|
20240702,153500,2540967895,4190,4190,4190,4190,0
|
|
20240702,153400,2540967895,4190,4190,4190,4190,0
|
|
20240702,153300,2540967895,4190,4190,4190,4190,0
|
|
20240702,153200,2540967895,4190,4190,4190,4190,0
|
|
20240702,153100,2540967895,4190,4190,4190,4190,0
|
|
20240702,153000,2540967895,4190,4190,4190,4190,8516
|
|
20240702,152900,2505285855,4190,4190,4190,4190,0
|
|
20240702,152800,2505285855,4190,4190,4190,4190,0
|
|
20240702,152700,2505285855,4190,4190,4190,4190,0
|
|
20240702,152600,2505285855,4190,4190,4190,4190,0
|
|
20240702,152500,2505285855,4190,4190,4190,4190,0
|
|
20240702,152400,2505285855,4190,4190,4190,4190,0
|
|
20240702,152300,2505285855,4190,4190,4190,4190,0
|
|
20240702,152200,2505285855,4190,4190,4190,4190,0
|
|
20240702,152100,2505285855,4190,4190,4190,4190,0
|
|
20240702,152000,2505285855,4190,4190,4190,4190,0
|
|
20240702,151900,2505285855,4190,4160,4190,4160,989
|
|
20240702,151800,2501164595,4190,4190,4190,4190,16
|
|
20240702,151700,2501097555,4190,4190,4190,4190,0
|
|
20240702,151600,2501097555,4190,4165,4190,4165,4747
|
|
20240702,151500,2481266280,4160,4145,4160,4145,3447
|
|
20240702,151400,2466928850,4150,4155,4155,4150,11
|
|
20240702,151300,2466883170,4160,4160,4160,4160,502
|
|
20240702,151200,2464794850,4160,4160,4160,4160,3
|
|
20240702,151100,2464782370,4140,4140,4140,4140,0
|
|
20240702,151000,2464782370,4140,4170,4170,4140,6657
|
|
20240702,150900,2437087420,4170,4170,4170,4165,220
|
|
20240702,150800,2436170520,4165,4170,4170,4165,1090
|
|
20240702,150700,2431625720,4175,4175,4175,4175,128
|
|
20240702,150600,2431091320,4175,4175,4175,4175,723
|
|
20240702,150500,2428072795,4175,4175,4175,4175,175
|
|
20240702,150400,2427342170,4175,4175,4175,4175,50
|
|
20240702,150300,2427133420,4175,4175,4175,4175,110
|
|
20240702,150200,2426674170,4175,4175,4175,4175,25
|
|
20240702,150100,2426569795,4175,4175,4175,4175,0
|
|
20240702,150000,2426569795,4175,4175,4175,4175,1165
|
|
20240702,145900,2421705920,4170,4170,4170,4170,0
|
|
20240702,145800,2421705920,4170,4170,4170,4170,1069
|
|
20240702,145700,2417248190,4170,4180,4180,4170,800
|
|
20240702,145600,2413909545,4175,4175,4175,4175,0
|
|
20240702,145500,2413909545,4175,4185,4190,4175,3304
|
|
20240702,145400,2400096290,4190,4215,4215,4190,6207
|
|
20240702,145300,2374028430,4220,4230,4230,4220,169
|
|
20240702,145200,2373314250,4230,4230,4230,4230,1
|
|
20240702,145100,2373310020,4220,4220,4220,4220,0
|
|
20240702,145000,2373310020,4220,4220,4220,4220,0
|
|
20240702,144900,2373310020,4220,4220,4220,4220,1835
|
|
20240702,144800,2365566320,4220,4220,4220,4220,537
|
|
20240702,144700,2363300180,4220,4220,4220,4220,20
|
|
20240702,144600,2363215780,4215,4215,4215,4215,156
|
|
20240702,144500,2362558240,4230,4235,4265,4230,544
|
|
20240702,144400,2360244700,4235,4240,4240,4205,2237
|
|
20240702,144300,2350762435,4220,4200,4220,4200,1200
|
|
20240702,144200,2345704435,4200,4205,4220,4200,184
|
|
20240702,144100,2344930185,4220,4220,4220,4220,0
|
|
20240702,144000,2344930185,4220,4210,4220,4210,1730
|
|
20240702,143900,2337632345,4200,4185,4200,4185,903
|
|
20240702,143800,2333841510,4185,4190,4190,4185,279
|
|
20240702,143700,2332672865,4220,4185,4220,4185,120
|
|
20240702,143600,2332169990,4205,4170,4205,4170,4008
|
|
20240702,143500,2315357655,4170,4190,4205,4170,1116
|
|
20240702,143400,2310694305,4195,4195,4195,4195,0
|
|
20240702,143300,2310694305,4195,4150,4200,4150,2628
|
|
20240702,143200,2299767935,4145,4130,4145,4130,1266
|
|
20240702,143100,2294526020,4120,4120,4120,4120,0
|
|
20240702,143000,2294526020,4120,4130,4130,4120,373
|
|
20240702,142900,2292989240,4130,4130,4135,4130,554
|
|
20240702,142800,2290699635,4130,4120,4130,4120,3024
|
|
20240702,142700,2278217555,4115,4100,4115,4100,3095
|
|
20240702,142600,2265515900,4095,4090,4095,4090,347
|
|
20240702,142500,2264095170,4100,4100,4100,4095,687
|
|
20240702,142400,2261280320,4100,4100,4100,4100,3
|
|
20240702,142300,2261268020,4085,4090,4090,4085,3000
|
|
20240702,142200,2249012360,4095,4095,4095,4095,63
|
|
20240702,142100,2248754375,4100,4105,4110,4100,2000
|
|
20240702,142000,2240553705,4100,4100,4100,4100,74
|
|
20240702,141900,2240250305,4100,4115,4115,4100,2179
|
|
20240702,141800,2231314815,4100,4105,4120,4100,2622
|
|
20240702,141700,2220538840,4105,4110,4110,4075,8249
|
|
20240702,141600,2186860875,4120,4125,4145,4120,220
|
|
20240702,141500,2185953875,4160,4145,4160,4120,1986
|
|
20240702,141400,2177747385,4160,4155,4160,4115,1469
|
|
20240702,141300,2171670035,4120,4075,4305,4075,35748
|
|
20240702,141200,2021547785,4075,4100,4100,4075,137
|
|
20240702,141100,2020986110,4100,4095,4100,4080,674
|
|
20240702,141000,2018224845,4075,4080,4080,4075,50
|
|
20240702,140900,2018021070,4095,4090,4095,4090,1945
|
|
20240702,140800,2010057995,4095,4075,4095,4075,1839
|
|
20240702,140700,2002532625,4075,4075,4075,4075,0
|
|
20240702,140600,2002532625,4075,4075,4075,4075,2
|
|
20240702,140500,2002524475,4090,4070,4090,4070,401
|
|
20240702,140400,2000892385,4090,4070,4090,4070,3461
|
|
20240702,140300,1986739710,4070,4070,4070,4070,434
|
|
20240702,140200,1984973330,4070,4070,4070,4070,0
|
|
20240702,140100,1984973330,4070,4070,4070,4070,10
|
|
20240702,140000,1984932630,4070,4085,4085,4070,226
|
|
20240702,135900,1984012660,4080,4090,4090,4080,109
|
|
20240702,135800,1983566890,4095,4095,4095,4095,0
|
|
20240702,135700,1983566890,4095,4085,4095,4085,258
|
|
20240702,135600,1982512040,4065,4065,4065,4065,0
|
|
20240702,135500,1982512040,4065,4065,4065,4065,0
|
|
20240702,135400,1982512040,4065,4070,4070,4065,400
|
|
20240702,135300,1980885980,4065,4065,4065,4065,3
|
|
20240702,135200,1980873785,4065,4080,4080,4065,3883
|
|
20240702,135100,1965073350,4080,4080,4080,4080,0
|
|
20240702,135000,1965073350,4080,4080,4080,4080,0
|
|
20240702,134900,1965073350,4080,4080,4080,4080,20
|
|
20240702,134800,1964991750,4080,4080,4080,4080,200
|
|
20240702,134700,1964175750,4080,4080,4080,4080,18
|
|
20240702,134600,1964102310,4085,4080,4085,4080,102
|
|
20240702,134500,1963686140,4080,4080,4080,4080,203
|
|
20240702,134400,1962857900,4090,4090,4090,4090,42
|
|
20240702,134300,1962686120,4090,4090,4090,4090,510
|
|
20240702,134200,1960600220,4090,4090,4090,4090,2
|
|
20240702,134100,1960592040,4090,4090,4090,4090,0
|
|
20240702,134000,1960592040,4090,4090,4090,4090,100
|
|
20240702,133900,1960183040,4090,4090,4090,4090,6
|
|
20240702,133800,1960158500,4090,4090,4090,4090,0
|
|
20240702,133700,1960158500,4090,4090,4090,4090,12
|
|
20240702,133600,1960109420,4090,4090,4090,4090,1075
|
|
20240702,133500,1955712670,4090,4090,4090,4090,0
|
|
20240702,133400,1955712670,4090,4090,4090,4090,0
|
|
20240702,133300,1955712670,4090,4085,4090,4085,3
|
|
20240702,133200,1955700410,4070,4070,4070,4070,500
|
|
20240702,133100,1953665410,4090,4070,4090,4070,3003
|
|
20240702,133000,1941398165,4085,4070,4085,4045,33063
|
|
20240702,132900,1807431300,4070,4080,4080,4070,2762
|
|
20240702,132800,1796185150,4080,4080,4080,4080,5759
|
|
20240702,132700,1772688430,4080,4085,4085,4075,19086
|
|
20240702,132600,1694822735,4080,4080,4080,4080,0
|
|
20240702,132500,1694822735,4080,4095,4095,4080,6901
|
|
20240702,132400,1666633340,4095,4095,4095,4095,0
|
|
20240702,132300,1666633340,4095,4095,4095,4095,0
|
|
20240702,132200,1666633340,4095,4095,4095,4095,0
|
|
20240702,132100,1666633340,4095,4095,4095,4095,0
|
|
20240702,132000,1666633340,4095,4095,4095,4095,0
|
|
20240702,131900,1666633340,4095,4105,4105,4095,1649
|
|
20240702,131800,1659876455,4120,4120,4120,4120,42
|
|
20240702,131700,1659703415,4120,4120,4120,4120,500
|
|
20240702,131600,1657643415,4130,4130,4130,4130,0
|
|
20240702,131500,1657643415,4130,4130,4130,4130,0
|
|
20240702,131400,1657643415,4130,4125,4130,4125,965
|
|
20240702,131300,1653662575,4100,4110,4110,4100,3271
|
|
20240702,131200,1640246835,4115,4115,4115,4115,0
|
|
20240702,131100,1640246835,4115,4105,4115,4105,1641
|
|
20240702,131000,1633494330,4105,4105,4105,4105,1
|
|
20240702,130900,1633490225,4105,4115,4115,4105,269
|
|
20240702,130800,1632385845,4130,4130,4130,4130,3
|
|
20240702,130700,1632373455,4115,4120,4120,4115,1270
|
|
20240702,130600,1627146260,4125,4125,4125,4125,29
|
|
20240702,130500,1627026635,4125,4125,4125,4125,1
|
|
20240702,130400,1627022510,4125,4125,4125,4125,0
|
|
20240702,130300,1627022510,4125,4125,4125,4125,68
|
|
20240702,130200,1626742010,4130,4130,4130,4130,0
|
|
20240702,130100,1626742010,4130,4130,4130,4130,341
|
|
20240702,130000,1625333680,4125,4125,4125,4125,201
|
|
20240702,125900,1624504555,4140,4140,4140,4140,67
|
|
20240702,125800,1624227175,4140,4130,4140,4130,765
|
|
20240702,125700,1621064330,4130,4120,4130,4120,161
|
|
20240702,125600,1620400245,4125,4125,4125,4125,145
|
|
20240702,125500,1619802120,4125,4125,4125,4100,1180
|
|
20240702,125400,1614947795,4125,4135,4135,4125,100
|
|
20240702,125300,1614534645,4135,4125,4135,4125,738
|
|
20240702,125200,1611487435,4125,4120,4125,4100,656
|
|
20240702,125100,1608794330,4120,4120,4120,4120,100
|
|
20240702,125000,1608382330,4120,4115,4120,4100,1093
|
|
20240702,124900,1603896165,4115,4115,4115,4115,220
|
|
20240702,124800,1602990865,4115,4100,4115,4100,502
|
|
20240702,124700,1600932640,4115,4115,4115,4115,10
|
|
20240702,124600,1600891490,4115,4120,4120,4115,5
|
|
20240702,124500,1600870900,4125,4120,4125,4120,2
|
|
20240702,124400,1600862655,4125,4135,4135,4100,3002
|
|
20240702,124300,1588551060,4140,4115,4145,4105,3530
|
|
20240702,124200,1574002175,4115,4105,4115,4105,2395
|
|
20240702,124100,1564160690,4105,4100,4105,4100,18
|
|
20240702,124000,1564086840,4105,4105,4105,4105,0
|
|
20240702,123900,1564086840,4105,4105,4105,4105,0
|
|
20240702,123800,1564086840,4105,4100,4105,4100,11
|
|
20240702,123700,1564041735,4090,4095,4100,4090,3
|
|
20240702,123600,1564029450,4105,4100,4105,4090,1096
|
|
20240702,123500,1559543660,4100,4095,4100,4095,18
|
|
20240702,123400,1559469930,4100,4095,4100,4095,63
|
|
20240702,123300,1559211770,4100,4100,4100,4100,2
|
|
20240702,123200,1559203570,4100,4095,4100,4095,223
|
|
20240702,123100,1558290360,4100,4100,4100,4100,139
|
|
20240702,123000,1557720460,4100,4100,4100,4100,2
|
|
20240702,122900,1557712260,4100,4100,4100,4100,0
|
|
20240702,122800,1557712260,4100,4100,4100,4100,4
|
|
20240702,122700,1557695860,4100,4100,4100,4100,1
|
|
20240702,122600,1557691760,4100,4105,4110,4100,1254
|
|
20240702,122500,1552550320,4120,4120,4120,4120,10
|
|
20240702,122400,1552509120,4120,4120,4120,4120,0
|
|
20240702,122300,1552509120,4120,4120,4120,4120,0
|
|
20240702,122200,1552509120,4120,4120,4120,4120,0
|
|
20240702,122100,1552509120,4120,4100,4120,4100,1925
|
|
20240702,122000,1544595240,4115,4100,4115,4100,394
|
|
20240702,121900,1542979810,4100,4100,4100,4100,21
|
|
20240702,121800,1542893710,4095,4095,4095,4095,200
|
|
20240702,121700,1542074710,4100,4110,4115,4095,459
|
|
20240702,121600,1540191930,4100,4110,4110,4100,698
|
|
20240702,121500,1537323650,4110,4110,4115,4110,10
|
|
20240702,121400,1537282545,4115,4110,4115,4110,11
|
|
20240702,121300,1537237285,4110,4110,4110,4110,1
|
|
20240702,121200,1537233175,4100,4100,4100,4100,1
|
|
20240702,121100,1537229075,4100,4105,4115,4100,1008
|
|
20240702,121000,1533095575,4115,4110,4115,4100,1006
|
|
20240702,120900,1528967655,4115,4115,4115,4115,0
|
|
20240702,120800,1528967655,4115,4110,4115,4110,17
|
|
20240702,120700,1528897765,4110,4105,4110,4105,487
|
|
20240702,120600,1526898625,4105,4105,4105,4105,11
|
|
20240702,120500,1526853470,4100,4110,4115,4100,502
|
|
20240702,120400,1524795245,4115,4115,4115,4115,28
|
|
20240702,120300,1524680025,4115,4110,4115,4110,61
|
|
20240702,120200,1524429260,4110,4105,4110,4105,555
|
|
20240702,120100,1522148390,4105,4105,4105,4105,20
|
|
20240702,120000,1522066290,4105,4105,4105,4105,40
|
|
20240702,115900,1521902090,4105,4100,4105,4100,1300
|
|
20240702,115800,1516567090,4105,4095,4105,4095,2859
|
|
20240702,115700,1504833415,4095,4100,4100,4095,18
|
|
20240702,115600,1504759660,4100,4100,4100,4100,0
|
|
20240702,115500,1504759660,4100,4095,4100,4095,1960
|
|
20240702,115400,1496733450,4095,4095,4095,4095,64
|
|
20240702,115300,1496471370,4090,4095,4100,4090,1120
|
|
20240702,115200,1491889910,4100,4100,4100,4100,20
|
|
20240702,115100,1491807910,4100,4095,4100,4095,2092
|
|
20240702,115000,1483240810,4100,4095,4100,4090,2326
|
|
20240702,114900,1473721240,4105,4105,4105,4100,3016
|
|
20240702,114800,1461344810,4100,4100,4100,4100,1
|
|
20240702,114700,1461340710,4105,4105,4105,4105,15
|
|
20240702,114600,1461279135,4105,4105,4110,4105,125
|
|
20240702,114500,1460766000,4105,4105,4105,4105,270
|
|
20240702,114400,1459657650,4105,4100,4105,4100,441
|
|
20240702,114300,1457849520,4100,4100,4100,4090,1027
|
|
20240702,114200,1453648820,4100,4095,4100,4095,3
|
|
20240702,114100,1453636530,4100,4100,4100,4090,151
|
|
20240702,114000,1453018430,4100,4105,4105,4095,137
|
|
20240702,113900,1452457115,4110,4110,4110,4090,1402
|
|
20240702,113800,1446716735,4110,4110,4110,4095,1261
|
|
20240702,113700,1441552025,4110,4100,4110,4095,1262
|
|
20240702,113600,1436382565,4110,4100,4115,4100,710
|
|
20240702,113500,1433471460,4115,4115,4115,4105,148
|
|
20240702,113400,1432863550,4115,4115,4115,4115,90
|
|
20240702,113300,1432493200,4115,4115,4115,4100,536
|
|
20240702,113200,1430289255,4115,4115,4115,4115,21
|
|
20240702,113100,1430202840,4115,4115,4115,4115,51
|
|
20240702,113000,1429992975,4115,4115,4115,4100,969
|
|
20240702,112900,1426016275,4115,4115,4115,4115,73
|
|
20240702,112800,1425715880,4120,4120,4120,4120,0
|
|
20240702,112700,1425715880,4120,4120,4120,4120,0
|
|
20240702,112600,1425715880,4120,4120,4120,4120,40
|
|
20240702,112500,1425551080,4120,4120,4120,4120,1
|
|
20240702,112400,1425546960,4120,4120,4120,4120,111
|
|
20240702,112300,1425089640,4120,4110,4120,4100,785
|
|
20240702,112200,1421870245,4120,4125,4125,4115,319
|
|
20240702,112100,1420554525,4125,4120,4125,4120,138
|
|
20240702,112000,1419985955,4120,4125,4125,4120,240
|
|
20240702,111900,1418996980,4125,4085,4125,4085,8205
|
|
20240702,111800,1385394845,4085,4085,4085,4085,228
|
|
20240702,111700,1384463465,4085,4085,4085,4085,115
|
|
20240702,111600,1383993690,4085,4075,4085,4075,2722
|
|
20240702,111500,1372891240,4075,4080,4090,4055,3498
|
|
20240702,111400,1358648765,4080,4090,4090,4070,446
|
|
20240702,111300,1356827890,4085,4090,4090,4080,343
|
|
20240702,111200,1355426400,4090,4095,4095,4090,70
|
|
20240702,111100,1355140000,4095,4080,4100,4055,8939
|
|
20240702,111000,1318646330,4080,4085,4085,4055,1166
|
|
20240702,110900,1313900320,4090,4105,4120,4090,6947
|
|
20240702,110800,1285423975,4105,4125,4125,4105,1492
|
|
20240702,110700,1279297515,4130,4130,4130,4115,687
|
|
20240702,110600,1276466995,4120,4135,4135,4120,8055
|
|
20240702,110500,1243215400,4135,4150,4150,4130,8521
|
|
20240702,110400,1207938655,4150,4160,4160,4150,4274
|
|
20240702,110300,1190188540,4165,4165,4170,4160,1250
|
|
20240702,110200,1184987160,4160,4160,4165,4150,3591
|
|
20240702,110100,1170058690,4165,4155,4175,4155,2151
|
|
20240702,110000,1161085765,4175,4175,4175,4175,10
|
|
20240702,105900,1161044015,4180,4180,4180,4180,0
|
|
20240702,105800,1161044015,4180,4175,4180,4175,1070
|
|
20240702,105700,1156576615,4175,4175,4175,4140,31141
|
|
20240702,105600,1027414535,4180,4185,4185,4155,3191
|
|
20240702,105500,1014151365,4190,4195,4195,4170,3148
|
|
20240702,105400,1001020635,4200,4165,4200,4160,7496
|
|
20240702,105300,969772030,4170,4170,4170,4170,557
|
|
20240702,105200,967449340,4170,4180,4180,4170,1475
|
|
20240702,105100,961292330,4185,4190,4190,4180,636
|
|
20240702,105000,958632170,4195,4190,4195,4190,1089
|
|
20240702,104900,954069255,4190,4180,4190,4180,510
|
|
20240702,104800,951936455,4180,4180,4180,4165,707
|
|
20240702,104700,948984270,4180,4175,4180,4175,500
|
|
20240702,104600,946895620,4165,4190,4190,4165,7341
|
|
20240702,104500,916256925,4195,4200,4200,4195,510
|
|
20240702,104400,914114975,4205,4205,4205,4205,0
|
|
20240702,104300,914114975,4205,4205,4205,4205,0
|
|
20240702,104200,914114975,4205,4190,4205,4185,314
|
|
20240702,104100,912800665,4205,4205,4205,4205,10
|
|
20240702,104000,912758615,4205,4205,4205,4190,1350
|
|
20240702,103900,907100345,4200,4200,4205,4200,45
|
|
20240702,103800,906911280,4205,4205,4205,4205,1
|
|
20240702,103700,906907075,4185,4190,4205,4185,45
|
|
20240702,103600,906718720,4205,4205,4205,4205,15
|
|
20240702,103500,906655645,4210,4200,4210,4170,14856
|
|
20240702,103400,844535325,4215,4215,4215,4215,9
|
|
20240702,103300,844497390,4215,4215,4215,4195,8718
|
|
20240702,103200,807858535,4215,4215,4215,4205,738
|
|
20240702,103100,804751325,4210,4220,4220,4210,238
|
|
20240702,103000,803748775,4220,4220,4220,4220,103
|
|
20240702,102900,803314115,4220,4220,4220,4220,1
|
|
20240702,102800,803309895,4225,4220,4225,4215,401
|
|
20240702,102700,801619160,4225,4230,4230,4225,164
|
|
20240702,102600,800925620,4230,4230,4230,4230,720
|
|
20240702,102500,797880020,4230,4250,4250,4230,1826
|
|
20240702,102400,790155860,4250,4240,4250,4220,961
|
|
20240702,102300,786091730,4250,4250,4260,4245,24
|
|
20240702,102200,785989820,4260,4255,4260,4255,357
|
|
20240702,102100,784469905,4220,4260,4260,4220,923
|
|
20240702,102000,780574730,4265,4250,4265,4250,583
|
|
20240702,101900,778092735,4255,4255,4255,4255,2
|
|
20240702,101800,778084225,4265,4265,4265,4220,12592
|
|
20240702,101700,724889890,4270,4270,4270,4270,1
|
|
20240702,101600,724885620,4270,4250,4270,4250,1324
|
|
20240702,101500,719241440,4275,4255,4275,4255,44
|
|
20240702,101400,719054040,4275,4260,4275,4260,393
|
|
20240702,101300,717377580,4275,4275,4275,4275,6
|
|
20240702,101200,717351930,4275,4270,4275,4270,500
|
|
20240702,101100,715216005,4270,4270,4270,4270,2
|
|
20240702,101000,715207465,4265,4270,4270,4265,400
|
|
20240702,100900,713501315,4270,4270,4270,4265,5
|
|
20240702,100800,713479970,4270,4275,4275,4270,1945
|
|
20240702,100700,705169940,4275,4265,4275,4265,784
|
|
20240702,100600,701823595,4265,4250,4265,4250,150
|
|
20240702,100500,701186065,4265,4265,4270,4250,695
|
|
20240702,100400,698224455,4270,4270,4270,4265,315
|
|
20240702,100300,696880940,4265,4275,4275,4265,308
|
|
20240702,100200,695565780,4275,4285,4285,4270,323
|
|
20240702,100100,694182900,4285,4265,4285,4265,4083
|
|
20240702,100000,676739910,4265,4260,4265,4260,171
|
|
20240702,095900,676011445,4265,4260,4265,4260,114
|
|
20240702,095800,675525575,4265,4260,4265,4260,322
|
|
20240702,095700,674153845,4255,4235,4255,4225,6072
|
|
20240702,095600,648371270,4240,4240,4240,4240,7
|
|
20240702,095500,648341590,4245,4245,4245,4245,5
|
|
20240702,095400,648320365,4245,4245,4245,4245,0
|
|
20240702,095300,648320365,4245,4245,4245,4240,30
|
|
20240702,095200,648193030,4245,4245,4245,4245,0
|
|
20240702,095100,648193030,4245,4230,4245,4230,1301
|
|
20240702,095000,642684785,4230,4225,4230,4215,1074
|
|
20240702,094900,638152280,4225,4225,4225,4220,505
|
|
20240702,094800,636021155,4215,4220,4220,4215,410
|
|
20240702,094700,634290960,4215,4225,4225,4215,53
|
|
20240702,094600,634067305,4195,4210,4235,4195,15136
|
|
20240702,094500,570299905,4215,4210,4215,4210,535
|
|
20240702,094400,568047550,4215,4210,4215,4210,401
|
|
20240702,094300,566359335,4215,4215,4215,4215,323
|
|
20240702,094200,564997890,4215,4190,4215,4190,1501
|
|
20240702,094100,558708675,4215,4210,4220,4190,5445
|
|
20240702,094000,535808370,4215,4220,4220,4215,191
|
|
20240702,093900,535003300,4215,4220,4220,4215,21
|
|
20240702,093800,534914705,4220,4220,4220,4200,1011
|
|
20240702,093700,530668285,4220,4205,4220,4200,1004
|
|
20240702,093600,526451235,4220,4220,4220,4220,205
|
|
20240702,093500,525586135,4220,4235,4235,4200,122
|
|
20240702,093400,525073150,4235,4220,4235,4200,12328
|
|
20240702,093300,473201710,4220,4220,4235,4220,1015
|
|
20240702,093200,468918395,4225,4230,4250,4225,209
|
|
20240702,093100,468034640,4235,4250,4250,4230,775
|
|
20240702,093000,464754615,4235,4270,4270,4235,1340
|
|
20240702,092900,459062380,4275,4275,4280,4265,1509
|
|
20240702,092800,452611430,4260,4280,4280,4255,105
|
|
20240702,092700,452164070,4250,4285,4285,4250,215
|
|
20240702,092600,451248835,4285,4265,4285,4250,2948
|
|
20240702,092500,438633810,4260,4250,4260,4250,4099
|
|
20240702,092400,421180300,4250,4245,4250,4245,1182
|
|
20240702,092300,416162700,4250,4240,4250,4225,19351
|
|
20240702,092200,333926075,4250,4250,4250,4250,820
|
|
20240702,092100,330441075,4250,4255,4260,4250,621
|
|
20240702,092000,327799830,4260,4210,4260,4210,440
|
|
20240702,091900,325937215,4215,4215,4215,4215,273
|
|
20240702,091800,324786520,4215,4215,4215,4210,4414
|
|
20240702,091700,306196080,4215,4245,4245,4215,1359
|
|
20240702,091600,300462945,4230,4230,4230,4225,1223
|
|
20240702,091500,295293155,4230,4225,4230,4225,559
|
|
20240702,091400,292929275,4225,4250,4250,4215,2253
|
|
20240702,091300,283396330,4250,4235,4250,4235,572
|
|
20240702,091200,280966410,4250,4235,4250,4235,7100
|
|
20240702,091100,250869830,4235,4235,4235,4215,15
|
|
20240702,091000,250806500,4215,4235,4235,4210,1356
|
|
20240702,090900,245095840,4235,4235,4235,4210,1387
|
|
20240702,090800,239255645,4235,4210,4240,4210,169
|
|
20240702,090700,238542445,4245,4230,4245,4205,479
|
|
20240702,090600,236523665,4210,4230,4230,4210,2101
|
|
20240702,090500,227676435,4215,4250,4250,4210,7342
|
|
20240702,090400,196639900,4240,4275,4275,4230,3727
|
|
20240702,090300,180799890,4275,4310,4330,4275,5784
|
|
20240702,090200,155892520,4275,4370,4395,4270,5969
|
|
20240702,090100,129879185,4370,4230,4370,4215,24683
|
|
20240702,090000,24354810,4210,4220,4250,4205,5770
|