746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,212300,2560234135,3965,3965,3965,3965,23201
|
|
20240703,212200,2560234135,3965,3965,3965,3965,0
|
|
20240703,212100,2560234135,3965,3965,3965,3965,0
|
|
20240703,212000,2560234135,3965,3965,3965,3965,0
|
|
20240703,211900,2560234135,3965,3965,3965,3965,0
|
|
20240703,211800,2560234135,3965,3965,3965,3965,0
|
|
20240703,211700,2560234135,3965,3965,3965,3965,0
|
|
20240703,211600,2560234135,3965,3965,3965,3965,0
|
|
20240703,211500,2560234135,3965,3965,3965,3965,0
|
|
20240703,211400,2560234135,3965,3965,3965,3965,0
|
|
20240703,211300,2560234135,3965,3965,3965,3965,0
|
|
20240703,211200,2560234135,3965,3965,3965,3965,0
|
|
20240703,211100,2560234135,3965,3965,3965,3965,0
|
|
20240703,211000,2560234135,3965,3965,3965,3965,0
|
|
20240703,210900,2560234135,3965,3965,3965,3965,0
|
|
20240703,210800,2560234135,3965,3965,3965,3965,0
|
|
20240703,210700,2560234135,3965,3965,3965,3965,0
|
|
20240703,210600,2560234135,3965,3965,3965,3965,0
|
|
20240703,210500,2560234135,3965,3965,3965,3965,0
|
|
20240703,210400,2560234135,3965,3965,3965,3965,0
|
|
20240703,210300,2560234135,3965,3965,3965,3965,0
|
|
20240703,210200,2560234135,3965,3965,3965,3965,0
|
|
20240703,210100,2560234135,3965,3965,3965,3965,0
|
|
20240703,210000,2560234135,3965,3965,3965,3965,0
|
|
20240703,205900,2560234135,3965,3965,3965,3965,0
|
|
20240703,205800,2560234135,3965,3965,3965,3965,0
|
|
20240703,205700,2560234135,3965,3965,3965,3965,0
|
|
20240703,205600,2560234135,3965,3965,3965,3965,0
|
|
20240703,205500,2560234135,3965,3965,3965,3965,0
|
|
20240703,205400,2560234135,3965,3965,3965,3965,0
|
|
20240703,205300,2560234135,3965,3965,3965,3965,23201
|
|
20240703,205200,2560234135,3965,3965,3965,3965,0
|
|
20240703,205100,2560234135,3965,3965,3965,3965,0
|
|
20240703,205000,2560234135,3965,3965,3965,3965,0
|
|
20240703,204900,2560234135,3965,3965,3965,3965,0
|
|
20240703,204800,2560234135,3965,3965,3965,3965,0
|
|
20240703,204700,2560234135,3965,3965,3965,3965,0
|
|
20240703,204600,2560234135,3965,3965,3965,3965,0
|
|
20240703,204500,2560234135,3965,3965,3965,3965,0
|
|
20240703,204400,2560234135,3965,3965,3965,3965,0
|
|
20240703,204300,2560234135,3965,3965,3965,3965,0
|
|
20240703,204200,2560234135,3965,3965,3965,3965,0
|
|
20240703,204100,2560234135,3965,3965,3965,3965,0
|
|
20240703,204000,2560234135,3965,3965,3965,3965,0
|
|
20240703,203900,2560234135,3965,3965,3965,3965,0
|
|
20240703,203800,2560234135,3965,3965,3965,3965,0
|
|
20240703,203700,2560234135,3965,3965,3965,3965,0
|
|
20240703,203600,2560234135,3965,3965,3965,3965,0
|
|
20240703,203500,2560234135,3965,3965,3965,3965,0
|
|
20240703,203400,2560234135,3965,3965,3965,3965,0
|
|
20240703,203300,2560234135,3965,3965,3965,3965,0
|
|
20240703,203200,2560234135,3965,3965,3965,3965,0
|
|
20240703,203100,2560234135,3965,3965,3965,3965,0
|
|
20240703,203000,2560234135,3965,3965,3965,3965,0
|
|
20240703,202900,2560234135,3965,3965,3965,3965,0
|
|
20240703,202800,2560234135,3965,3965,3965,3965,0
|
|
20240703,202700,2560234135,3965,3965,3965,3965,0
|
|
20240703,202600,2560234135,3965,3965,3965,3965,0
|
|
20240703,202500,2560234135,3965,3965,3965,3965,0
|
|
20240703,202400,2560234135,3965,3965,3965,3965,0
|
|
20240703,202300,2560234135,3965,3965,3965,3965,23201
|
|
20240703,202200,2560234135,3965,3965,3965,3965,0
|
|
20240703,202100,2560234135,3965,3965,3965,3965,0
|
|
20240703,202000,2560234135,3965,3965,3965,3965,0
|
|
20240703,201900,2560234135,3965,3965,3965,3965,0
|
|
20240703,201800,2560234135,3965,3965,3965,3965,0
|
|
20240703,201700,2560234135,3965,3965,3965,3965,0
|
|
20240703,201600,2560234135,3965,3965,3965,3965,0
|
|
20240703,201500,2560234135,3965,3965,3965,3965,0
|
|
20240703,201400,2560234135,3965,3965,3965,3965,0
|
|
20240703,201300,2560234135,3965,3965,3965,3965,0
|
|
20240703,201200,2560234135,3965,3965,3965,3965,0
|
|
20240703,201100,2560234135,3965,3965,3965,3965,0
|
|
20240703,201000,2560234135,3965,3965,3965,3965,0
|
|
20240703,200900,2560234135,3965,3965,3965,3965,0
|
|
20240703,200800,2560234135,3965,3965,3965,3965,0
|
|
20240703,200700,2560234135,3965,3965,3965,3965,0
|
|
20240703,200600,2560234135,3965,3965,3965,3965,0
|
|
20240703,200500,2560234135,3965,3965,3965,3965,0
|
|
20240703,200400,2560234135,3965,3965,3965,3965,0
|
|
20240703,200300,2560234135,3965,3965,3965,3965,0
|
|
20240703,200200,2560234135,3965,3965,3965,3965,0
|
|
20240703,200100,2560234135,3965,3965,3965,3965,0
|
|
20240703,200000,2560234135,3965,3965,3965,3965,0
|
|
20240703,195900,2560234135,3965,3965,3965,3965,0
|
|
20240703,195800,2560234135,3965,3965,3965,3965,0
|
|
20240703,195700,2560234135,3965,3965,3965,3965,0
|
|
20240703,195600,2560234135,3965,3965,3965,3965,0
|
|
20240703,195500,2560234135,3965,3965,3965,3965,0
|
|
20240703,195400,2560234135,3965,3965,3965,3965,0
|
|
20240703,195300,2560234135,3965,3965,3965,3965,23201
|
|
20240703,195200,2560234135,3965,3965,3965,3965,0
|
|
20240703,195100,2560234135,3965,3965,3965,3965,0
|
|
20240703,195000,2560234135,3965,3965,3965,3965,0
|
|
20240703,194900,2560234135,3965,3965,3965,3965,0
|
|
20240703,194800,2560234135,3965,3965,3965,3965,0
|
|
20240703,194700,2560234135,3965,3965,3965,3965,0
|
|
20240703,194600,2560234135,3965,3965,3965,3965,0
|
|
20240703,194500,2560234135,3965,3965,3965,3965,0
|
|
20240703,194400,2560234135,3965,3965,3965,3965,0
|
|
20240703,194300,2560234135,3965,3965,3965,3965,0
|
|
20240703,194200,2560234135,3965,3965,3965,3965,0
|
|
20240703,194100,2560234135,3965,3965,3965,3965,0
|
|
20240703,194000,2560234135,3965,3965,3965,3965,0
|
|
20240703,193900,2560234135,3965,3965,3965,3965,0
|
|
20240703,193800,2560234135,3965,3965,3965,3965,0
|
|
20240703,193700,2560234135,3965,3965,3965,3965,0
|
|
20240703,193600,2560234135,3965,3965,3965,3965,0
|
|
20240703,193500,2560234135,3965,3965,3965,3965,0
|
|
20240703,193400,2560234135,3965,3965,3965,3965,0
|
|
20240703,193300,2560234135,3965,3965,3965,3965,0
|
|
20240703,193200,2560234135,3965,3965,3965,3965,0
|
|
20240703,193100,2560234135,3965,3965,3965,3965,0
|
|
20240703,193000,2560234135,3965,3965,3965,3965,0
|
|
20240703,192900,2560234135,3965,3965,3965,3965,0
|
|
20240703,192800,2560234135,3965,3965,3965,3965,0
|
|
20240703,192700,2560234135,3965,3965,3965,3965,0
|
|
20240703,192600,2560234135,3965,3965,3965,3965,0
|
|
20240703,192500,2560234135,3965,3965,3965,3965,0
|
|
20240703,192400,2560234135,3965,3965,3965,3965,0
|
|
20240703,192300,2560234135,3965,3965,3965,3965,23201
|
|
20240703,192200,2560234135,3965,3965,3965,3965,0
|
|
20240703,192100,2560234135,3965,3965,3965,3965,0
|
|
20240703,192000,2560234135,3965,3965,3965,3965,0
|
|
20240703,191900,2560234135,3965,3965,3965,3965,0
|
|
20240703,191800,2560234135,3965,3965,3965,3965,0
|
|
20240703,191700,2560234135,3965,3965,3965,3965,0
|
|
20240703,191600,2560234135,3965,3965,3965,3965,0
|
|
20240703,191500,2560234135,3965,3965,3965,3965,0
|
|
20240703,191400,2560234135,3965,3965,3965,3965,0
|
|
20240703,191300,2560234135,3965,3965,3965,3965,0
|
|
20240703,191200,2560234135,3965,3965,3965,3965,0
|
|
20240703,191100,2560234135,3965,3965,3965,3965,0
|
|
20240703,191000,2560234135,3965,3965,3965,3965,0
|
|
20240703,190900,2560234135,3965,3965,3965,3965,0
|
|
20240703,190800,2560234135,3965,3965,3965,3965,0
|
|
20240703,190700,2560234135,3965,3965,3965,3965,0
|
|
20240703,190600,2560234135,3965,3965,3965,3965,0
|
|
20240703,190500,2560234135,3965,3965,3965,3965,0
|
|
20240703,190400,2560234135,3965,3965,3965,3965,0
|
|
20240703,190300,2560234135,3965,3965,3965,3965,0
|
|
20240703,190200,2560234135,3965,3965,3965,3965,0
|
|
20240703,190100,2560234135,3965,3965,3965,3965,0
|
|
20240703,190000,2560234135,3965,3965,3965,3965,0
|
|
20240703,185900,2560234135,3965,3965,3965,3965,0
|
|
20240703,185800,2560234135,3965,3965,3965,3965,0
|
|
20240703,185700,2560234135,3965,3965,3965,3965,0
|
|
20240703,185600,2560234135,3965,3965,3965,3965,0
|
|
20240703,185500,2560234135,3965,3965,3965,3965,0
|
|
20240703,185400,2560234135,3965,3965,3965,3965,0
|
|
20240703,185300,2560234135,3965,3965,3965,3965,23201
|
|
20240703,185200,2560234135,3965,3965,3965,3965,0
|
|
20240703,185100,2560234135,3965,3965,3965,3965,0
|
|
20240703,185000,2560234135,3965,3965,3965,3965,0
|
|
20240703,184900,2560234135,3965,3965,3965,3965,0
|
|
20240703,184800,2560234135,3965,3965,3965,3965,0
|
|
20240703,184700,2560234135,3965,3965,3965,3965,0
|
|
20240703,184600,2560234135,3965,3965,3965,3965,0
|
|
20240703,184500,2560234135,3965,3965,3965,3965,0
|
|
20240703,184400,2560234135,3965,3965,3965,3965,0
|
|
20240703,184300,2560234135,3965,3965,3965,3965,0
|
|
20240703,184200,2560234135,3965,3965,3965,3965,0
|
|
20240703,184100,2560234135,3965,3965,3965,3965,0
|
|
20240703,184000,2560234135,3965,3965,3965,3965,0
|
|
20240703,183900,2560234135,3965,3965,3965,3965,0
|
|
20240703,183800,2560234135,3965,3965,3965,3965,0
|
|
20240703,183700,2560234135,3965,3965,3965,3965,0
|
|
20240703,183600,2560234135,3965,3965,3965,3965,0
|
|
20240703,183500,2560234135,3965,3965,3965,3965,0
|
|
20240703,183400,2560234135,3965,3965,3965,3965,0
|
|
20240703,183300,2560234135,3965,3965,3965,3965,0
|
|
20240703,183200,2560234135,3965,3965,3965,3965,0
|
|
20240703,183100,2560234135,3965,3965,3965,3965,0
|
|
20240703,183000,2560234135,3965,3965,3965,3965,0
|
|
20240703,182900,2560234135,3965,3965,3965,3965,0
|
|
20240703,182800,2560234135,3965,3965,3965,3965,0
|
|
20240703,182700,2560234135,3965,3965,3965,3965,0
|
|
20240703,182600,2560234135,3965,3965,3965,3965,0
|
|
20240703,182500,2560234135,3965,3965,3965,3965,0
|
|
20240703,182400,2560234135,3965,3965,3965,3965,0
|
|
20240703,182300,2560234135,3965,3965,3965,3965,23201
|
|
20240703,182200,2560234135,3965,3965,3965,3965,0
|
|
20240703,182100,2560234135,3965,3965,3965,3965,0
|
|
20240703,182000,2560234135,3965,3965,3965,3965,0
|
|
20240703,181900,2560234135,3965,3965,3965,3965,0
|
|
20240703,181800,2560234135,3965,3965,3965,3965,0
|
|
20240703,181700,2560234135,3965,3965,3965,3965,0
|
|
20240703,181600,2560234135,3965,3965,3965,3965,0
|
|
20240703,181500,2560234135,3965,3965,3965,3965,0
|
|
20240703,181400,2560234135,3965,3965,3965,3965,0
|
|
20240703,181300,2560234135,3965,3965,3965,3965,0
|
|
20240703,181200,2560234135,3965,3965,3965,3965,0
|
|
20240703,181100,2560234135,3965,3965,3965,3965,0
|
|
20240703,181000,2560234135,3965,3965,3965,3965,0
|
|
20240703,180900,2560234135,3965,3965,3965,3965,0
|
|
20240703,180800,2560234135,3965,3965,3965,3965,0
|
|
20240703,180700,2560234135,3965,3965,3965,3965,0
|
|
20240703,180600,2560234135,3965,3965,3965,3965,0
|
|
20240703,180500,2560234135,3965,3965,3965,3965,0
|
|
20240703,180400,2560234135,3965,3965,3965,3965,0
|
|
20240703,180300,2560234135,3965,3965,3965,3965,0
|
|
20240703,180200,2560234135,3965,3965,3965,3965,0
|
|
20240703,180100,2560234135,3965,3965,3965,3965,0
|
|
20240703,180000,2560234135,3965,3965,3965,3965,0
|
|
20240703,175900,2560234135,3965,3965,3965,3965,0
|
|
20240703,175800,2560234135,3965,3965,3965,3965,0
|
|
20240703,175700,2560234135,3965,3965,3965,3965,0
|
|
20240703,175600,2560234135,3965,3965,3965,3965,0
|
|
20240703,175500,2560234135,3965,3965,3965,3965,0
|
|
20240703,175400,2560234135,3965,3965,3965,3965,0
|
|
20240703,175300,2560234135,3965,3965,3965,3965,23201
|
|
20240703,175200,2560234135,3965,3965,3965,3965,0
|
|
20240703,175100,2560234135,3965,3965,3965,3965,0
|
|
20240703,175000,2560234135,3965,3965,3965,3965,0
|
|
20240703,174900,2560234135,3965,3965,3965,3965,0
|
|
20240703,174800,2560234135,3965,3965,3965,3965,0
|
|
20240703,174700,2560234135,3965,3965,3965,3965,0
|
|
20240703,174600,2560234135,3965,3965,3965,3965,0
|
|
20240703,174500,2560234135,3965,3965,3965,3965,0
|
|
20240703,174400,2560234135,3965,3965,3965,3965,0
|
|
20240703,174300,2560234135,3965,3965,3965,3965,0
|
|
20240703,174200,2560234135,3965,3965,3965,3965,0
|
|
20240703,174100,2560234135,3965,3965,3965,3965,0
|
|
20240703,174000,2560234135,3965,3965,3965,3965,0
|
|
20240703,173900,2560234135,3965,3965,3965,3965,0
|
|
20240703,173800,2560234135,3965,3965,3965,3965,0
|
|
20240703,173700,2560234135,3965,3965,3965,3965,0
|
|
20240703,173600,2560234135,3965,3965,3965,3965,0
|
|
20240703,173500,2560234135,3965,3965,3965,3965,0
|
|
20240703,173400,2560234135,3965,3965,3965,3965,0
|
|
20240703,173300,2560234135,3965,3965,3965,3965,0
|
|
20240703,173200,2560234135,3965,3965,3965,3965,0
|
|
20240703,173100,2560234135,3965,3965,3965,3965,0
|
|
20240703,173000,2560234135,3965,3965,3965,3965,0
|
|
20240703,172900,2560234135,3965,3965,3965,3965,0
|
|
20240703,172800,2560234135,3965,3965,3965,3965,0
|
|
20240703,172700,2560234135,3965,3965,3965,3965,0
|
|
20240703,172600,2560234135,3965,3965,3965,3965,0
|
|
20240703,172500,2560234135,3965,3965,3965,3965,0
|
|
20240703,172400,2560234135,3965,3965,3965,3965,0
|
|
20240703,172300,2560234135,3965,3965,3965,3965,23201
|
|
20240703,172200,2560234135,3965,3965,3965,3965,0
|
|
20240703,172100,2560234135,3965,3965,3965,3965,0
|
|
20240703,172000,2560234135,3965,3965,3965,3965,0
|
|
20240703,171900,2560234135,3965,3965,3965,3965,0
|
|
20240703,171800,2560234135,3965,3965,3965,3965,0
|
|
20240703,171700,2560234135,3965,3965,3965,3965,0
|
|
20240703,171600,2560234135,3965,3965,3965,3965,0
|
|
20240703,171500,2560234135,3965,3965,3965,3965,0
|
|
20240703,171400,2560234135,3965,3965,3965,3965,0
|
|
20240703,171300,2560234135,3965,3965,3965,3965,0
|
|
20240703,171200,2560234135,3965,3965,3965,3965,0
|
|
20240703,171100,2560234135,3965,3965,3965,3965,0
|
|
20240703,171000,2560234135,3965,3965,3965,3965,0
|
|
20240703,170900,2560234135,3965,3965,3965,3965,0
|
|
20240703,170800,2560234135,3965,3965,3965,3965,0
|
|
20240703,170700,2560234135,3965,3965,3965,3965,0
|
|
20240703,170600,2560234135,3965,3965,3965,3965,0
|
|
20240703,170500,2560234135,3965,3965,3965,3965,0
|
|
20240703,170400,2560234135,3965,3965,3965,3965,0
|
|
20240703,170300,2560234135,3965,3965,3965,3965,0
|
|
20240703,170200,2560234135,3965,3965,3965,3965,0
|
|
20240703,170100,2560234135,3965,3965,3965,3965,0
|
|
20240703,170000,2560234135,3965,3965,3965,3965,0
|
|
20240703,165900,2560234135,3965,3965,3965,3965,0
|
|
20240703,165800,2560234135,3965,3965,3965,3965,0
|
|
20240703,165700,2560234135,3965,3965,3965,3965,0
|
|
20240703,165600,2560234135,3965,3965,3965,3965,0
|
|
20240703,165500,2560234135,3965,3965,3965,3965,0
|
|
20240703,165400,2560234135,3965,3965,3965,3965,0
|
|
20240703,165300,2560234135,3965,3965,3965,3965,23201
|
|
20240703,165200,2560234135,3965,3965,3965,3965,0
|
|
20240703,165100,2560234135,3965,3965,3965,3965,0
|
|
20240703,165000,2560234135,3965,3965,3965,3965,0
|
|
20240703,164900,2560234135,3965,3965,3965,3965,0
|
|
20240703,164800,2560234135,3965,3965,3965,3965,0
|
|
20240703,164700,2560234135,3965,3965,3965,3965,0
|
|
20240703,164600,2560234135,3965,3965,3965,3965,0
|
|
20240703,164500,2560234135,3965,3965,3965,3965,0
|
|
20240703,164400,2560234135,3965,3965,3965,3965,0
|
|
20240703,164300,2560234135,3965,3965,3965,3965,0
|
|
20240703,164200,2560234135,3965,3965,3965,3965,0
|
|
20240703,164100,2560234135,3965,3965,3965,3965,0
|
|
20240703,164000,2560234135,3965,3965,3965,3965,0
|
|
20240703,163900,2560234135,3965,3965,3965,3965,0
|
|
20240703,163800,2560234135,3965,3965,3965,3965,0
|
|
20240703,163700,2560234135,3965,3965,3965,3965,0
|
|
20240703,163600,2560234135,3965,3965,3965,3965,0
|
|
20240703,163500,2560234135,3965,3965,3965,3965,0
|
|
20240703,163400,2560234135,3965,3965,3965,3965,0
|
|
20240703,163300,2560234135,3965,3965,3965,3965,0
|
|
20240703,163200,2560234135,3965,3965,3965,3965,0
|
|
20240703,163100,2560234135,3965,3965,3965,3965,0
|
|
20240703,163000,2560234135,3965,3965,3965,3965,0
|
|
20240703,162900,2560234135,3965,3965,3965,3965,0
|
|
20240703,162800,2560234135,3965,3965,3965,3965,0
|
|
20240703,162700,2560234135,3965,3965,3965,3965,0
|
|
20240703,162600,2560234135,3965,3965,3965,3965,0
|
|
20240703,162500,2560234135,3965,3965,3965,3965,0
|
|
20240703,162400,2560234135,3965,3965,3965,3965,0
|
|
20240703,162300,2560234135,3965,3965,3965,3965,23201
|
|
20240703,162200,2560234135,3965,3965,3965,3965,0
|
|
20240703,162100,2560234135,3965,3965,3965,3965,0
|
|
20240703,162000,2560234135,3965,3965,3965,3965,0
|
|
20240703,161900,2560234135,3965,3965,3965,3965,0
|
|
20240703,161800,2560234135,3965,3965,3965,3965,0
|
|
20240703,161700,2560234135,3965,3965,3965,3965,0
|
|
20240703,161600,2560234135,3965,3965,3965,3965,0
|
|
20240703,161500,2560234135,3965,3965,3965,3965,0
|
|
20240703,161400,2560234135,3965,3965,3965,3965,0
|
|
20240703,161300,2560234135,3965,3965,3965,3965,0
|
|
20240703,161200,2560234135,3965,3965,3965,3965,0
|
|
20240703,161100,2560234135,3965,3965,3965,3965,0
|
|
20240703,161000,2560234135,3965,3965,3965,3965,0
|
|
20240703,160900,2560234135,3965,3965,3965,3965,0
|
|
20240703,160800,2560234135,3965,3965,3965,3965,0
|
|
20240703,160700,2560234135,3965,3965,3965,3965,0
|
|
20240703,160600,2560234135,3965,3965,3965,3965,0
|
|
20240703,160500,2560234135,3965,3965,3965,3965,0
|
|
20240703,160400,2560234135,3965,3965,3965,3965,0
|
|
20240703,160300,2560234135,3965,3965,3965,3965,0
|
|
20240703,160200,2560234135,3965,3965,3965,3965,0
|
|
20240703,160100,2560234135,3965,3965,3965,3965,0
|
|
20240703,160000,2560234135,3965,3965,3965,3965,0
|
|
20240703,155900,2560234135,3965,3965,3965,3965,0
|
|
20240703,155800,2560234135,3965,3965,3965,3965,0
|
|
20240703,155700,2560234135,3965,3965,3965,3965,0
|
|
20240703,155600,2560234135,3965,3965,3965,3965,0
|
|
20240703,155500,2560234135,3965,3965,3965,3965,0
|
|
20240703,155400,2560234135,3965,3965,3965,3965,0
|
|
20240703,155300,2560234135,3965,3965,3965,3965,23201
|
|
20240703,155200,2560234135,3965,3965,3965,3965,0
|
|
20240703,155100,2560234135,3965,3965,3965,3965,0
|
|
20240703,155000,2560234135,3965,3965,3965,3965,0
|
|
20240703,154900,2560234135,3965,3965,3965,3965,0
|
|
20240703,154800,2560234135,3965,3965,3965,3965,0
|
|
20240703,154700,2560234135,3965,3965,3965,3965,0
|
|
20240703,154600,2560234135,3965,3965,3965,3965,0
|
|
20240703,154500,2560234135,3965,3965,3965,3965,0
|
|
20240703,154400,2560234135,3965,3965,3965,3965,0
|
|
20240703,154300,2560234135,3965,3965,3965,3965,0
|
|
20240703,154200,2560234135,3965,3965,3965,3965,0
|
|
20240703,154100,2560234135,3965,3965,3965,3965,0
|
|
20240703,154000,2560234135,3965,3965,3965,3965,0
|
|
20240703,153900,2560234135,3965,3965,3965,3965,0
|
|
20240703,153800,2560234135,3965,3965,3965,3965,0
|
|
20240703,153700,2560234135,3965,3965,3965,3965,0
|
|
20240703,153600,2560234135,3965,3965,3965,3965,0
|
|
20240703,153500,2560234135,3965,3965,3965,3965,0
|
|
20240703,153400,2560234135,3965,3965,3965,3965,0
|
|
20240703,153300,2560234135,3965,3965,3965,3965,0
|
|
20240703,153200,2560234135,3965,3965,3965,3965,0
|
|
20240703,153100,2560234135,3965,3965,3965,3965,0
|
|
20240703,153000,2560234135,3965,3965,3965,3965,23201
|
|
20240703,152900,2468242170,3960,3960,3960,3960,0
|
|
20240703,152800,2468242170,3960,3960,3960,3960,0
|
|
20240703,152700,2468242170,3960,3960,3960,3960,0
|
|
20240703,152600,2468242170,3960,3960,3960,3960,0
|
|
20240703,152500,2468242170,3960,3960,3960,3960,0
|
|
20240703,152400,2468242170,3960,3960,3960,3960,0
|
|
20240703,152300,2468242170,3960,3960,3960,3960,0
|
|
20240703,152200,2468242170,3960,3960,3960,3960,0
|
|
20240703,152100,2468242170,3960,3960,3960,3960,0
|
|
20240703,152000,2468242170,3960,3960,3960,3960,0
|
|
20240703,151900,2468242170,3960,3985,4000,3960,2114
|
|
20240703,151800,2459837685,4005,4005,4005,4005,141
|
|
20240703,151700,2459272980,3985,4010,4015,3985,1425
|
|
20240703,151600,2453578175,4015,4015,4015,4010,3982
|
|
20240703,151500,2437610070,4015,4015,4015,4010,1376
|
|
20240703,151400,2432086930,4015,4010,4015,4005,1622
|
|
20240703,151300,2425580530,4005,4005,4005,4005,5000
|
|
20240703,151200,2405555530,4005,4000,4005,4000,1565
|
|
20240703,151100,2399295525,4000,4000,4000,3990,4020
|
|
20240703,151000,2383219920,4000,3995,4000,3995,2535
|
|
20240703,150900,2373080080,4000,3990,4000,3990,10153
|
|
20240703,150800,2332563590,3995,4000,4000,3995,440
|
|
20240703,150700,2330805590,4000,3995,4000,3995,1529
|
|
20240703,150600,2324697210,3995,3995,3995,3995,0
|
|
20240703,150500,2324697210,3995,3980,3995,3980,320
|
|
20240703,150400,2323423345,3980,3960,3980,3960,1605
|
|
20240703,150300,2317058440,3965,4000,4000,3965,8539
|
|
20240703,150200,2283189885,3985,3995,4000,3980,107
|
|
20240703,150100,2282763390,4000,3995,4000,3995,395
|
|
20240703,150000,2281185360,3995,3990,3995,3990,2
|
|
20240703,145900,2281177375,3995,3995,3995,3995,1400
|
|
20240703,145800,2275584375,3995,3990,3995,3965,1616
|
|
20240703,145700,2269165925,3980,3990,3995,3980,4001
|
|
20240703,145600,2253189050,3990,3985,3990,3985,162
|
|
20240703,145500,2252543365,3990,3985,3990,3985,2400
|
|
20240703,145400,2242969950,3985,3985,3985,3985,0
|
|
20240703,145300,2242969950,3985,3985,3985,3985,431
|
|
20240703,145200,2241252415,3980,3980,3980,3980,69
|
|
20240703,145100,2240977795,3980,3980,3980,3975,408
|
|
20240703,145000,2239353965,3975,3970,3975,3970,486
|
|
20240703,144900,2237423715,3970,3975,3980,3970,334
|
|
20240703,144800,2236097225,3980,3990,3990,3960,5580
|
|
20240703,144700,2213994680,3990,3985,3990,3975,174
|
|
20240703,144600,2213301420,3990,3980,3990,3960,1318
|
|
20240703,144500,2208050945,3980,3970,3985,3965,214
|
|
20240703,144400,2207199210,3970,3970,3970,3970,1
|
|
20240703,144300,2207195240,3980,3960,3980,3960,11
|
|
20240703,144200,2207151660,3980,3960,3980,3960,75
|
|
20240703,144100,2206854640,3985,3985,3985,3985,10
|
|
20240703,144000,2206814790,3955,3970,3970,3955,799
|
|
20240703,143900,2203652530,3985,3985,3985,3985,150
|
|
20240703,143800,2203054780,3990,3990,3990,3990,54
|
|
20240703,143700,2202839320,3990,3980,3990,3980,3790
|
|
20240703,143600,2187723355,3980,3940,3985,3940,8588
|
|
20240703,143500,2153689610,3940,3945,3945,3940,1013
|
|
20240703,143400,2149693390,3945,3940,3945,3930,1010
|
|
20240703,143300,2145723495,3940,3940,3940,3940,29
|
|
20240703,143200,2145609235,3945,3945,3945,3945,240
|
|
20240703,143100,2144662435,3945,3945,3945,3945,61
|
|
20240703,143000,2144421790,3945,3945,3945,3945,60
|
|
20240703,142900,2144185090,3945,3945,3945,3945,76
|
|
20240703,142800,2143885270,3945,3945,3945,3945,0
|
|
20240703,142700,2143885270,3945,3945,3945,3945,1
|
|
20240703,142600,2143881325,3945,3945,3945,3945,552
|
|
20240703,142500,2141703685,3940,3940,3940,3940,518
|
|
20240703,142400,2139662765,3940,3940,3940,3940,267
|
|
20240703,142300,2138610785,3940,3940,3945,3940,685
|
|
20240703,142200,2135911385,3940,3935,3940,3935,492
|
|
20240703,142100,2133974315,3935,3935,3935,3935,103
|
|
20240703,142000,2133569010,3935,3930,3940,3930,28
|
|
20240703,141900,2133458865,3930,3930,3930,3930,0
|
|
20240703,141800,2133458865,3930,3930,3935,3930,37
|
|
20240703,141700,2133313380,3925,3925,3925,3925,1
|
|
20240703,141600,2133309455,3930,3915,3940,3915,934
|
|
20240703,141500,2129644175,3910,3910,3910,3910,696
|
|
20240703,141400,2126922815,3910,3910,3910,3910,1
|
|
20240703,141300,2126918905,3910,3910,3910,3910,38
|
|
20240703,141200,2126770325,3905,3910,3910,3905,682
|
|
20240703,141100,2124107080,3910,3905,3910,3905,97
|
|
20240703,141000,2123728120,3915,3910,3915,3910,667
|
|
20240703,140900,2121120145,3910,3910,3910,3905,514
|
|
20240703,140800,2119111245,3900,3900,3900,3900,104
|
|
20240703,140700,2118705645,3900,3910,3910,3900,18700
|
|
20240703,140600,2045712180,3905,3960,3960,3905,8348
|
|
20240703,140500,2012903695,3960,3960,3960,3960,0
|
|
20240703,140400,2012903695,3960,3970,3970,3960,6265
|
|
20240703,140300,1988073585,3985,3985,3985,3985,0
|
|
20240703,140200,1988073585,3985,3985,3985,3985,100
|
|
20240703,140100,1987675085,3985,3985,3985,3985,3
|
|
20240703,140000,1987663130,3985,3985,3985,3985,0
|
|
20240703,135900,1987663130,3985,3985,3985,3985,0
|
|
20240703,135800,1987663130,3985,3985,3985,3985,86
|
|
20240703,135700,1987320420,3985,3980,3985,3980,136
|
|
20240703,135600,1986779090,3985,3970,3985,3970,122
|
|
20240703,135500,1986294450,3985,3970,3985,3970,400
|
|
20240703,135400,1984706300,3990,3990,3990,3990,31
|
|
20240703,135300,1984582610,3990,3990,3990,3990,100
|
|
20240703,135200,1984183610,3990,3990,3990,3990,100
|
|
20240703,135100,1983784610,3990,3990,3995,3990,328
|
|
20240703,135000,1982474310,3995,3970,3995,3970,727
|
|
20240703,134900,1979577985,3975,3975,3975,3975,102
|
|
20240703,134800,1979172535,3975,3965,3975,3965,7
|
|
20240703,134700,1979144770,3975,3970,3975,3965,992
|
|
20240703,134600,1975211365,3970,3970,3970,3970,1
|
|
20240703,134500,1975207395,3975,3975,3980,3970,9658
|
|
20240703,134400,1936864085,3970,3975,3975,3970,630
|
|
20240703,134300,1934362885,3980,3980,3980,3980,10
|
|
20240703,134200,1934323085,3985,3980,3985,3980,201
|
|
20240703,134100,1933523100,3985,3980,3985,3980,25
|
|
20240703,134000,1933423545,3985,3975,3985,3970,786
|
|
20240703,133900,1930301145,3990,3995,3995,3990,101
|
|
20240703,133800,1929897655,3995,3995,3995,3995,0
|
|
20240703,133700,1929897655,3995,3990,3995,3980,503
|
|
20240703,133600,1927890685,4000,3965,4000,3965,3000
|
|
20240703,133500,1915920000,3970,3960,4000,3955,3183
|
|
20240703,133400,1903249050,3960,3950,3965,3950,706
|
|
20240703,133300,1900458845,3940,3945,3950,3940,1200
|
|
20240703,133200,1895729380,3945,3940,3945,3940,101
|
|
20240703,133100,1895331435,3945,3945,3945,3940,13
|
|
20240703,133000,1895280170,3945,3940,3945,3940,2
|
|
20240703,132900,1895272285,3950,3950,3950,3950,1
|
|
20240703,132800,1895268335,3950,3950,3950,3950,28
|
|
20240703,132700,1895157735,3945,3935,3950,3920,10899
|
|
20240703,132600,1852418345,3920,3935,3935,3920,17716
|
|
20240703,132500,1782971465,3930,3950,3950,3930,11341
|
|
20240703,132400,1738225775,3950,3960,3960,3950,16693
|
|
20240703,132300,1672241975,3965,3990,3990,3960,21048
|
|
20240703,132200,1588709840,3995,3980,3995,3980,2
|
|
20240703,132100,1588701865,3995,3985,3995,3980,3578
|
|
20240703,132000,1574461400,3995,3995,3995,3980,2988
|
|
20240703,131900,1562568820,3985,3985,3985,3985,375
|
|
20240703,131800,1561074445,3995,3985,3995,3985,566
|
|
20240703,131700,1558818925,3995,3985,3995,3985,52
|
|
20240703,131600,1558611195,3995,3995,3995,3995,0
|
|
20240703,131500,1558611195,3995,3995,4000,3990,1576
|
|
20240703,131400,1552322870,4000,3995,4000,3995,2
|
|
20240703,131300,1552314875,4000,4000,4000,4000,0
|
|
20240703,131200,1552314875,4000,4000,4000,4000,3000
|
|
20240703,131100,1540314875,4000,4000,4000,4000,0
|
|
20240703,131000,1540314875,4000,3995,4000,3995,869
|
|
20240703,130900,1536842720,3995,3995,3995,3995,0
|
|
20240703,130800,1536842720,3995,3980,3995,3980,8
|
|
20240703,130700,1536810815,3995,3980,3995,3980,292
|
|
20240703,130600,1535648640,3980,3990,3990,3980,11725
|
|
20240703,130500,1488932040,4000,4000,4000,3990,3
|
|
20240703,130400,1488920050,3990,4000,4000,3990,37
|
|
20240703,130300,1488772220,4000,3995,4000,3995,295
|
|
20240703,130200,1487593520,4000,4000,4000,3995,6055
|
|
20240703,130100,1463373820,4000,4005,4005,3995,18404
|
|
20240703,130000,1389787690,4025,4025,4025,4025,1
|
|
20240703,125900,1389783665,4000,4000,4000,4000,0
|
|
20240703,125800,1389783665,4000,4000,4000,4000,0
|
|
20240703,125700,1389783665,4000,4000,4000,4000,3000
|
|
20240703,125600,1377783665,4000,4000,4000,4000,0
|
|
20240703,125500,1377783665,4000,4000,4000,4000,49
|
|
20240703,125400,1377587665,4000,4000,4000,4000,0
|
|
20240703,125300,1377587665,4000,4010,4030,4000,2305
|
|
20240703,125200,1368342575,4030,4030,4030,4010,104
|
|
20240703,125100,1367923495,4030,4010,4030,4010,2
|
|
20240703,125000,1367915455,4030,4010,4030,4010,601
|
|
20240703,124900,1365505425,4035,4030,4035,4030,217
|
|
20240703,124800,1364630440,4035,4035,4035,4035,0
|
|
20240703,124700,1364630440,4035,4035,4035,4035,4
|
|
20240703,124600,1364614300,4035,4035,4035,4035,0
|
|
20240703,124500,1364614300,4035,4035,4035,4035,200
|
|
20240703,124400,1363807300,4035,4035,4035,4035,7
|
|
20240703,124300,1363779055,4035,4030,4035,4030,2000
|
|
20240703,124200,1355709625,4030,4015,4030,4015,1385
|
|
20240703,124100,1350143075,4030,4030,4030,4030,0
|
|
20240703,124000,1350143075,4030,4030,4030,4030,0
|
|
20240703,123900,1350143075,4030,4030,4030,4030,0
|
|
20240703,123800,1350143075,4030,4035,4035,4015,184
|
|
20240703,123700,1349404200,4035,4035,4035,4035,0
|
|
20240703,123600,1349404200,4035,4035,4035,4035,0
|
|
20240703,123500,1349404200,4035,4035,4035,4035,1
|
|
20240703,123400,1349400165,4035,4035,4035,4035,0
|
|
20240703,123300,1349400165,4035,4035,4035,4035,0
|
|
20240703,123200,1349400165,4035,4030,4035,4030,400
|
|
20240703,123100,1347787665,4035,4020,4035,4015,251
|
|
20240703,123000,1346777400,4035,4035,4035,4035,0
|
|
20240703,122900,1346777400,4035,4035,4035,4035,0
|
|
20240703,122800,1346777400,4035,4035,4035,4035,0
|
|
20240703,122700,1346777400,4035,4035,4035,4035,0
|
|
20240703,122600,1346777400,4035,4035,4035,4035,200
|
|
20240703,122500,1345970400,4035,4030,4035,4030,21
|
|
20240703,122400,1345885765,4035,4035,4035,4035,1
|
|
20240703,122300,1345881730,4030,4030,4030,4030,20
|
|
20240703,122200,1345801130,4035,4035,4035,4035,20
|
|
20240703,122100,1345720430,4035,4035,4035,4035,0
|
|
20240703,122000,1345720430,4035,4035,4035,4035,5
|
|
20240703,121900,1345700255,4035,4035,4035,4035,0
|
|
20240703,121800,1345700255,4035,4010,4035,4010,535
|
|
20240703,121700,1343541605,4040,4040,4040,4040,0
|
|
20240703,121600,1343541605,4040,4010,4040,4010,605
|
|
20240703,121500,1341100955,4030,4030,4030,4030,0
|
|
20240703,121400,1341100955,4030,4030,4030,4030,300
|
|
20240703,121300,1339891955,4040,4040,4040,4040,0
|
|
20240703,121200,1339891955,4040,4040,4040,4040,0
|
|
20240703,121100,1339891955,4040,4040,4040,4040,0
|
|
20240703,121000,1339891955,4040,4025,4040,4025,8090
|
|
20240703,120900,1307265115,4015,4015,4015,4015,1302
|
|
20240703,120800,1302037585,4025,4025,4025,4025,3
|
|
20240703,120700,1302025510,4030,4030,4030,4030,0
|
|
20240703,120600,1302025510,4030,4030,4030,4030,260
|
|
20240703,120500,1300977710,4030,4020,4030,4015,324
|
|
20240703,120400,1299672545,4030,4025,4030,4025,2
|
|
20240703,120300,1299664490,4030,4030,4030,4025,503
|
|
20240703,120200,1297637410,4030,4030,4030,4030,1
|
|
20240703,120100,1297633380,4025,4035,4035,4025,63
|
|
20240703,120000,1297379185,4035,4025,4035,4025,884
|
|
20240703,115900,1293816660,4030,4020,4030,4020,1098
|
|
20240703,115800,1289398225,4020,4015,4020,4015,5
|
|
20240703,115700,1289378145,4015,4015,4015,4015,1
|
|
20240703,115600,1289374130,4025,4000,4025,4000,101
|
|
20240703,115500,1288967750,4025,4025,4025,4025,0
|
|
20240703,115400,1288967750,4025,4025,4025,4025,1
|
|
20240703,115300,1288963725,4005,4005,4005,4005,138
|
|
20240703,115200,1288411035,4025,4025,4025,4025,1
|
|
20240703,115100,1288407010,4005,4005,4005,3995,7315
|
|
20240703,115000,1259117550,4025,4025,4025,4025,0
|
|
20240703,114900,1259117550,4025,4010,4025,4005,3703
|
|
20240703,114800,1244272015,4030,4030,4030,4030,3
|
|
20240703,114700,1244259925,4030,4030,4030,4030,0
|
|
20240703,114600,1244259925,4030,4030,4030,4030,0
|
|
20240703,114500,1244259925,4030,4030,4030,4030,0
|
|
20240703,114400,1244259925,4030,4010,4030,4010,201
|
|
20240703,114300,1243453895,4030,4030,4030,4030,3
|
|
20240703,114200,1243441805,4030,4030,4030,4030,350
|
|
20240703,114100,1242031305,4030,4025,4030,4025,26
|
|
20240703,114000,1241926650,4035,4025,4035,4025,1031
|
|
20240703,113900,1237771710,4030,4030,4030,4030,0
|
|
20240703,113800,1237771710,4030,4025,4030,4025,110
|
|
20240703,113700,1237328745,4030,4030,4030,4030,0
|
|
20240703,113600,1237328745,4030,4030,4030,4030,0
|
|
20240703,113500,1237328745,4030,4015,4030,4015,4
|
|
20240703,113400,1237312670,4000,4000,4000,4000,0
|
|
20240703,113300,1237312670,4000,4030,4030,4000,6
|
|
20240703,113200,1237288590,4020,4025,4030,4020,5
|
|
20240703,113100,1237268465,4000,4020,4020,4000,3000
|
|
20240703,113000,1225262215,4030,4030,4030,4030,0
|
|
20240703,112900,1225262215,4030,4020,4030,4020,271
|
|
20240703,112800,1224172725,4015,4015,4015,4015,19
|
|
20240703,112700,1224096440,4020,4015,4020,4015,309
|
|
20240703,112600,1222855800,4020,4010,4020,4010,698
|
|
20240703,112500,1220053350,4015,4015,4015,4015,0
|
|
20240703,112400,1220053350,4015,4015,4015,4015,0
|
|
20240703,112300,1220053350,4015,4015,4015,4015,150
|
|
20240703,112200,1219451100,4015,4015,4015,4015,0
|
|
20240703,112100,1219451100,4015,4015,4015,4015,1
|
|
20240703,112000,1219447085,4010,4010,4010,4010,5
|
|
20240703,111900,1219427035,4030,4020,4030,4020,371
|
|
20240703,111800,1217935605,4005,4005,4005,4005,0
|
|
20240703,111700,1217935605,4005,4005,4005,4005,0
|
|
20240703,111600,1217935605,4005,4005,4005,4005,918
|
|
20240703,111500,1214259015,4010,4025,4025,4010,1105
|
|
20240703,111400,1209826390,4025,4025,4025,4025,6000
|
|
20240703,111300,1185676390,4025,4025,4025,4025,2703
|
|
20240703,111200,1174796815,4020,4005,4020,4005,1913
|
|
20240703,111100,1167110885,4010,3995,4010,3995,29
|
|
20240703,111000,1166994865,3990,3995,3995,3990,3539
|
|
20240703,110900,1152865165,3995,3995,4000,3995,12
|
|
20240703,110800,1152817220,3995,3995,4000,3995,3680
|
|
20240703,110700,1138103745,4000,4005,4005,3995,2692
|
|
20240703,110600,1127335620,4005,4005,4010,4005,456
|
|
20240703,110500,1125509335,4020,4005,4020,4005,3010
|
|
20240703,110400,1113454255,4020,4005,4020,3990,5101
|
|
20240703,110300,1093096715,4025,4025,4025,3995,9009
|
|
20240703,110200,1057090570,4005,4015,4015,4000,11573
|
|
20240703,110100,1010751940,4030,4035,4035,4030,129
|
|
20240703,110000,1010232065,4040,4040,4040,4040,1903
|
|
20240703,105900,1002543945,4050,4050,4050,4050,0
|
|
20240703,105800,1002543945,4050,4015,4050,4010,1522
|
|
20240703,105700,996425535,4055,4055,4055,4055,0
|
|
20240703,105600,996425535,4055,4010,4055,4010,13442
|
|
20240703,105500,942206840,3990,4000,4005,3980,16926
|
|
20240703,105400,874527400,3990,3990,3990,3980,10626
|
|
20240703,105300,832163450,3995,3995,3995,3995,3724
|
|
20240703,105200,817286070,4000,4000,4000,4000,9
|
|
20240703,105100,817250070,4000,4000,4000,4000,103
|
|
20240703,105000,816838070,4000,4000,4000,4000,19
|
|
20240703,104900,816762070,4000,4000,4000,4000,0
|
|
20240703,104800,816762070,4000,4010,4010,4000,1294
|
|
20240703,104700,811585830,4010,4005,4010,4000,841
|
|
20240703,104600,808221720,4005,4005,4005,4005,16
|
|
20240703,104500,808157640,4005,4005,4005,4005,0
|
|
20240703,104400,808157640,4005,4005,4005,4005,0
|
|
20240703,104300,808157640,4005,4000,4005,4000,4
|
|
20240703,104200,808141630,4005,4005,4005,4000,97
|
|
20240703,104100,807753220,4010,4005,4010,4005,1027
|
|
20240703,104000,803635085,4005,4010,4010,4005,3807
|
|
20240703,103900,788370320,4010,4010,4010,4010,1399
|
|
20240703,103800,782760330,4010,4010,4010,4010,62
|
|
20240703,103700,782511710,4010,4015,4015,4010,180
|
|
20240703,103600,781789260,4015,4010,4015,4010,285
|
|
20240703,103500,780645080,4010,4010,4010,4010,1
|
|
20240703,103400,780641070,4000,4000,4000,4000,5000
|
|
20240703,103300,760641070,4000,4000,4000,4000,106
|
|
20240703,103200,760217070,4000,4000,4000,4000,3000
|
|
20240703,103100,748217070,4000,4000,4015,4000,3407
|
|
20240703,103000,734584510,4000,4010,4010,4000,2752
|
|
20240703,102900,723568990,3995,4000,4000,3995,1304
|
|
20240703,102800,718353610,3995,3995,3995,3995,0
|
|
20240703,102700,718353610,3995,3995,3995,3995,2
|
|
20240703,102600,718345620,4000,4000,4000,4000,410
|
|
20240703,102500,716705620,4000,4000,4000,4000,1000
|
|
20240703,102400,712705620,4000,4000,4000,4000,1484
|
|
20240703,102300,706769620,4000,4000,4000,4000,781
|
|
20240703,102200,703645620,4010,4005,4010,4005,301
|
|
20240703,102100,702440110,4005,4000,4005,4000,231
|
|
20240703,102000,701516105,4000,4005,4005,4000,363
|
|
20240703,101900,700064090,4005,4005,4005,4005,5
|
|
20240703,101800,700044065,4015,4005,4015,3995,526
|
|
20240703,101700,697939715,4015,4005,4015,3995,948
|
|
20240703,101600,694146105,4005,4005,4005,4005,17
|
|
20240703,101500,694078020,4005,4005,4005,4005,300
|
|
20240703,101400,692876520,4005,4005,4005,4005,500
|
|
20240703,101300,690874020,4005,4005,4005,4005,57
|
|
20240703,101200,690645735,4010,4000,4010,4000,4892
|
|
20240703,101100,671037735,4000,4000,4000,4000,105
|
|
20240703,101000,670617735,4000,4000,4000,3995,1091
|
|
20240703,100900,666253740,4000,4000,4000,4000,712
|
|
20240703,100800,663405740,4000,4000,4000,4000,1
|
|
20240703,100700,663401740,4000,4000,4000,4000,0
|
|
20240703,100600,663401740,4000,4000,4000,4000,0
|
|
20240703,100500,663401740,4000,3990,4000,3990,1951
|
|
20240703,100400,655604080,3980,3990,3990,3970,3826
|
|
20240703,100300,640394830,3990,4000,4000,3970,8006
|
|
20240703,100200,608531885,3990,4000,4000,3990,736
|
|
20240703,100100,605592255,3995,4010,4010,3995,17510
|
|
20240703,100000,535535500,4005,4020,4025,4005,3578
|
|
20240703,095900,521139635,4020,4025,4025,4020,297
|
|
20240703,095800,519945120,4025,4030,4030,4025,1120
|
|
20240703,095700,515432070,4035,4035,4040,4035,595
|
|
20240703,095600,513030995,4040,4045,4045,4040,186
|
|
20240703,095500,512279540,4050,4035,4050,4035,5247
|
|
20240703,095400,491083865,4030,4025,4030,4025,1008
|
|
20240703,095300,487021655,4030,4025,4030,4025,130
|
|
20240703,095200,486497800,4030,4025,4030,4025,772
|
|
20240703,095100,483387930,4025,4000,4025,4000,6341
|
|
20240703,095000,457968495,4000,4015,4015,4000,5797
|
|
20240703,094900,434755095,4010,4020,4020,4005,3222
|
|
20240703,094800,421822235,4020,4025,4025,4020,2685
|
|
20240703,094700,411020505,4030,4040,4040,4030,1659
|
|
20240703,094600,404326100,4040,4045,4045,4040,1066
|
|
20240703,094500,400017630,4045,4050,4050,4045,164
|
|
20240703,094400,399354235,4045,4045,4045,4040,5005
|
|
20240703,094300,379126240,4045,4045,4045,4040,4821
|
|
20240703,094200,359625300,4070,4065,4070,4045,3502
|
|
20240703,094100,345454965,4070,4085,4090,4045,11055
|
|
20240703,094000,300639655,4090,4090,4090,4090,111
|
|
20240703,093900,300185665,4090,4095,4095,4090,436
|
|
20240703,093800,298402325,4095,4095,4095,4095,20
|
|
20240703,093700,298320425,4095,4100,4100,4095,403
|
|
20240703,093600,296670135,4100,4100,4100,4100,0
|
|
20240703,093500,296670135,4100,4100,4100,4100,11
|
|
20240703,093400,296625035,4095,4095,4095,4090,3458
|
|
20240703,093300,282478025,4095,4095,4095,4095,319
|
|
20240703,093200,281171720,4095,4110,4115,4095,3607
|
|
20240703,093100,266366855,4115,4120,4120,4115,122
|
|
20240703,093000,265864820,4125,4125,4125,4110,197
|
|
20240703,092900,265053020,4125,4120,4130,4120,20
|
|
20240703,092800,264970570,4095,4120,4120,4095,3223
|
|
20240703,092700,251753420,4115,4130,4130,4115,5284
|
|
20240703,092600,229975740,4135,4140,4140,4130,1640
|
|
20240703,092500,223201770,4135,4135,4140,4135,975
|
|
20240703,092400,219170125,4135,4140,4140,4135,1586
|
|
20240703,092300,212609895,4145,4145,4145,4145,302
|
|
20240703,092200,211358105,4135,4135,4135,4135,1
|
|
20240703,092100,211353970,4135,4150,4150,4135,2599
|
|
20240703,092000,200588375,4155,4155,4155,4155,1912
|
|
20240703,091900,192644015,4150,4135,4150,4135,198
|
|
20240703,091800,191823285,4135,4140,4145,4135,5932
|
|
20240703,091700,167267055,4140,4145,4145,4140,2224
|
|
20240703,091600,158055245,4155,4150,4155,4150,2699
|
|
20240703,091500,146851380,4150,4155,4155,4150,1005
|
|
20240703,091400,142680605,4155,4165,4170,4155,5568
|
|
20240703,091300,119518370,4170,4180,4180,4170,2781
|
|
20240703,091200,107919045,4180,4180,4180,4180,208
|
|
20240703,091100,107049605,4180,4180,4180,4180,1
|
|
20240703,091000,107045425,4180,4180,4185,4175,405
|
|
20240703,090900,105354525,4185,4205,4205,4185,5431
|
|
20240703,090800,82546600,4200,4205,4205,4195,2045
|
|
20240703,090700,73957635,4215,4215,4215,4210,971
|
|
20240703,090600,69869575,4215,4210,4215,4210,96
|
|
20240703,090500,69465405,4210,4205,4220,4205,2056
|
|
20240703,090400,60793280,4205,4200,4225,4200,2047
|
|
20240703,090300,52165715,4200,4160,4200,4160,1299
|
|
20240703,090200,46761395,4160,4160,4160,4160,17
|
|
20240703,090100,46690675,4170,4175,4175,4170,315
|
|
20240703,090000,45376745,4180,4270,4270,4180,10762
|