746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,212300,1692937105,4115,4115,4115,4115,10087
|
|
20240709,212200,1692937105,4115,4115,4115,4115,0
|
|
20240709,212100,1692937105,4115,4115,4115,4115,0
|
|
20240709,212000,1692937105,4115,4115,4115,4115,0
|
|
20240709,211900,1692937105,4115,4115,4115,4115,0
|
|
20240709,211800,1692937105,4115,4115,4115,4115,0
|
|
20240709,211700,1692937105,4115,4115,4115,4115,0
|
|
20240709,211600,1692937105,4115,4115,4115,4115,0
|
|
20240709,211500,1692937105,4115,4115,4115,4115,0
|
|
20240709,211400,1692937105,4115,4115,4115,4115,0
|
|
20240709,211300,1692937105,4115,4115,4115,4115,0
|
|
20240709,211200,1692937105,4115,4115,4115,4115,0
|
|
20240709,211100,1692937105,4115,4115,4115,4115,0
|
|
20240709,211000,1692937105,4115,4115,4115,4115,0
|
|
20240709,210900,1692937105,4115,4115,4115,4115,0
|
|
20240709,210800,1692937105,4115,4115,4115,4115,0
|
|
20240709,210700,1692937105,4115,4115,4115,4115,0
|
|
20240709,210600,1692937105,4115,4115,4115,4115,0
|
|
20240709,210500,1692937105,4115,4115,4115,4115,0
|
|
20240709,210400,1692937105,4115,4115,4115,4115,0
|
|
20240709,210300,1692937105,4115,4115,4115,4115,0
|
|
20240709,210200,1692937105,4115,4115,4115,4115,0
|
|
20240709,210100,1692937105,4115,4115,4115,4115,0
|
|
20240709,210000,1692937105,4115,4115,4115,4115,0
|
|
20240709,205900,1692937105,4115,4115,4115,4115,0
|
|
20240709,205800,1692937105,4115,4115,4115,4115,0
|
|
20240709,205700,1692937105,4115,4115,4115,4115,0
|
|
20240709,205600,1692937105,4115,4115,4115,4115,0
|
|
20240709,205500,1692937105,4115,4115,4115,4115,0
|
|
20240709,205400,1692937105,4115,4115,4115,4115,0
|
|
20240709,205300,1692937105,4115,4115,4115,4115,10087
|
|
20240709,205200,1692937105,4115,4115,4115,4115,0
|
|
20240709,205100,1692937105,4115,4115,4115,4115,0
|
|
20240709,205000,1692937105,4115,4115,4115,4115,0
|
|
20240709,204900,1692937105,4115,4115,4115,4115,0
|
|
20240709,204800,1692937105,4115,4115,4115,4115,0
|
|
20240709,204700,1692937105,4115,4115,4115,4115,0
|
|
20240709,204600,1692937105,4115,4115,4115,4115,0
|
|
20240709,204500,1692937105,4115,4115,4115,4115,0
|
|
20240709,204400,1692937105,4115,4115,4115,4115,0
|
|
20240709,204300,1692937105,4115,4115,4115,4115,0
|
|
20240709,204200,1692937105,4115,4115,4115,4115,0
|
|
20240709,204100,1692937105,4115,4115,4115,4115,0
|
|
20240709,204000,1692937105,4115,4115,4115,4115,0
|
|
20240709,203900,1692937105,4115,4115,4115,4115,0
|
|
20240709,203800,1692937105,4115,4115,4115,4115,0
|
|
20240709,203700,1692937105,4115,4115,4115,4115,0
|
|
20240709,203600,1692937105,4115,4115,4115,4115,0
|
|
20240709,203500,1692937105,4115,4115,4115,4115,0
|
|
20240709,203400,1692937105,4115,4115,4115,4115,0
|
|
20240709,203300,1692937105,4115,4115,4115,4115,0
|
|
20240709,203200,1692937105,4115,4115,4115,4115,0
|
|
20240709,203100,1692937105,4115,4115,4115,4115,0
|
|
20240709,203000,1692937105,4115,4115,4115,4115,0
|
|
20240709,202900,1692937105,4115,4115,4115,4115,0
|
|
20240709,202800,1692937105,4115,4115,4115,4115,0
|
|
20240709,202700,1692937105,4115,4115,4115,4115,0
|
|
20240709,202600,1692937105,4115,4115,4115,4115,0
|
|
20240709,202500,1692937105,4115,4115,4115,4115,0
|
|
20240709,202400,1692937105,4115,4115,4115,4115,0
|
|
20240709,202300,1692937105,4115,4115,4115,4115,10087
|
|
20240709,202200,1692937105,4115,4115,4115,4115,0
|
|
20240709,202100,1692937105,4115,4115,4115,4115,0
|
|
20240709,202000,1692937105,4115,4115,4115,4115,0
|
|
20240709,201900,1692937105,4115,4115,4115,4115,0
|
|
20240709,201800,1692937105,4115,4115,4115,4115,0
|
|
20240709,201700,1692937105,4115,4115,4115,4115,0
|
|
20240709,201600,1692937105,4115,4115,4115,4115,0
|
|
20240709,201500,1692937105,4115,4115,4115,4115,0
|
|
20240709,201400,1692937105,4115,4115,4115,4115,0
|
|
20240709,201300,1692937105,4115,4115,4115,4115,0
|
|
20240709,201200,1692937105,4115,4115,4115,4115,0
|
|
20240709,201100,1692937105,4115,4115,4115,4115,0
|
|
20240709,201000,1692937105,4115,4115,4115,4115,0
|
|
20240709,200900,1692937105,4115,4115,4115,4115,0
|
|
20240709,200800,1692937105,4115,4115,4115,4115,0
|
|
20240709,200700,1692937105,4115,4115,4115,4115,0
|
|
20240709,200600,1692937105,4115,4115,4115,4115,0
|
|
20240709,200500,1692937105,4115,4115,4115,4115,0
|
|
20240709,200400,1692937105,4115,4115,4115,4115,0
|
|
20240709,200300,1692937105,4115,4115,4115,4115,0
|
|
20240709,200200,1692937105,4115,4115,4115,4115,0
|
|
20240709,200100,1692937105,4115,4115,4115,4115,0
|
|
20240709,200000,1692937105,4115,4115,4115,4115,0
|
|
20240709,195900,1692937105,4115,4115,4115,4115,0
|
|
20240709,195800,1692937105,4115,4115,4115,4115,0
|
|
20240709,195700,1692937105,4115,4115,4115,4115,0
|
|
20240709,195600,1692937105,4115,4115,4115,4115,0
|
|
20240709,195500,1692937105,4115,4115,4115,4115,0
|
|
20240709,195400,1692937105,4115,4115,4115,4115,0
|
|
20240709,195300,1692937105,4115,4115,4115,4115,10087
|
|
20240709,195200,1692937105,4115,4115,4115,4115,0
|
|
20240709,195100,1692937105,4115,4115,4115,4115,0
|
|
20240709,195000,1692937105,4115,4115,4115,4115,0
|
|
20240709,194900,1692937105,4115,4115,4115,4115,0
|
|
20240709,194800,1692937105,4115,4115,4115,4115,0
|
|
20240709,194700,1692937105,4115,4115,4115,4115,0
|
|
20240709,194600,1692937105,4115,4115,4115,4115,0
|
|
20240709,194500,1692937105,4115,4115,4115,4115,0
|
|
20240709,194400,1692937105,4115,4115,4115,4115,0
|
|
20240709,194300,1692937105,4115,4115,4115,4115,0
|
|
20240709,194200,1692937105,4115,4115,4115,4115,0
|
|
20240709,194100,1692937105,4115,4115,4115,4115,0
|
|
20240709,194000,1692937105,4115,4115,4115,4115,0
|
|
20240709,193900,1692937105,4115,4115,4115,4115,0
|
|
20240709,193800,1692937105,4115,4115,4115,4115,0
|
|
20240709,193700,1692937105,4115,4115,4115,4115,0
|
|
20240709,193600,1692937105,4115,4115,4115,4115,0
|
|
20240709,193500,1692937105,4115,4115,4115,4115,0
|
|
20240709,193400,1692937105,4115,4115,4115,4115,0
|
|
20240709,193300,1692937105,4115,4115,4115,4115,0
|
|
20240709,193200,1692937105,4115,4115,4115,4115,0
|
|
20240709,193100,1692937105,4115,4115,4115,4115,0
|
|
20240709,193000,1692937105,4115,4115,4115,4115,0
|
|
20240709,192900,1692937105,4115,4115,4115,4115,0
|
|
20240709,192800,1692937105,4115,4115,4115,4115,0
|
|
20240709,192700,1692937105,4115,4115,4115,4115,0
|
|
20240709,192600,1692937105,4115,4115,4115,4115,0
|
|
20240709,192500,1692937105,4115,4115,4115,4115,0
|
|
20240709,192400,1692937105,4115,4115,4115,4115,0
|
|
20240709,192300,1692937105,4115,4115,4115,4115,10087
|
|
20240709,192200,1692937105,4115,4115,4115,4115,0
|
|
20240709,192100,1692937105,4115,4115,4115,4115,0
|
|
20240709,192000,1692937105,4115,4115,4115,4115,0
|
|
20240709,191900,1692937105,4115,4115,4115,4115,0
|
|
20240709,191800,1692937105,4115,4115,4115,4115,0
|
|
20240709,191700,1692937105,4115,4115,4115,4115,0
|
|
20240709,191600,1692937105,4115,4115,4115,4115,0
|
|
20240709,191500,1692937105,4115,4115,4115,4115,0
|
|
20240709,191400,1692937105,4115,4115,4115,4115,0
|
|
20240709,191300,1692937105,4115,4115,4115,4115,0
|
|
20240709,191200,1692937105,4115,4115,4115,4115,0
|
|
20240709,191100,1692937105,4115,4115,4115,4115,0
|
|
20240709,191000,1692937105,4115,4115,4115,4115,0
|
|
20240709,190900,1692937105,4115,4115,4115,4115,0
|
|
20240709,190800,1692937105,4115,4115,4115,4115,0
|
|
20240709,190700,1692937105,4115,4115,4115,4115,0
|
|
20240709,190600,1692937105,4115,4115,4115,4115,0
|
|
20240709,190500,1692937105,4115,4115,4115,4115,0
|
|
20240709,190400,1692937105,4115,4115,4115,4115,0
|
|
20240709,190300,1692937105,4115,4115,4115,4115,0
|
|
20240709,190200,1692937105,4115,4115,4115,4115,0
|
|
20240709,190100,1692937105,4115,4115,4115,4115,0
|
|
20240709,190000,1692937105,4115,4115,4115,4115,0
|
|
20240709,185900,1692937105,4115,4115,4115,4115,0
|
|
20240709,185800,1692937105,4115,4115,4115,4115,0
|
|
20240709,185700,1692937105,4115,4115,4115,4115,0
|
|
20240709,185600,1692937105,4115,4115,4115,4115,0
|
|
20240709,185500,1692937105,4115,4115,4115,4115,0
|
|
20240709,185400,1692937105,4115,4115,4115,4115,0
|
|
20240709,185300,1692937105,4115,4115,4115,4115,10087
|
|
20240709,185200,1692937105,4115,4115,4115,4115,0
|
|
20240709,185100,1692937105,4115,4115,4115,4115,0
|
|
20240709,185000,1692937105,4115,4115,4115,4115,0
|
|
20240709,184900,1692937105,4115,4115,4115,4115,0
|
|
20240709,184800,1692937105,4115,4115,4115,4115,0
|
|
20240709,184700,1692937105,4115,4115,4115,4115,0
|
|
20240709,184600,1692937105,4115,4115,4115,4115,0
|
|
20240709,184500,1692937105,4115,4115,4115,4115,0
|
|
20240709,184400,1692937105,4115,4115,4115,4115,0
|
|
20240709,184300,1692937105,4115,4115,4115,4115,0
|
|
20240709,184200,1692937105,4115,4115,4115,4115,0
|
|
20240709,184100,1692937105,4115,4115,4115,4115,0
|
|
20240709,184000,1692937105,4115,4115,4115,4115,0
|
|
20240709,183900,1692937105,4115,4115,4115,4115,0
|
|
20240709,183800,1692937105,4115,4115,4115,4115,0
|
|
20240709,183700,1692937105,4115,4115,4115,4115,0
|
|
20240709,183600,1692937105,4115,4115,4115,4115,0
|
|
20240709,183500,1692937105,4115,4115,4115,4115,0
|
|
20240709,183400,1692937105,4115,4115,4115,4115,0
|
|
20240709,183300,1692937105,4115,4115,4115,4115,0
|
|
20240709,183200,1692937105,4115,4115,4115,4115,0
|
|
20240709,183100,1692937105,4115,4115,4115,4115,0
|
|
20240709,183000,1692937105,4115,4115,4115,4115,0
|
|
20240709,182900,1692937105,4115,4115,4115,4115,0
|
|
20240709,182800,1692937105,4115,4115,4115,4115,0
|
|
20240709,182700,1692937105,4115,4115,4115,4115,0
|
|
20240709,182600,1692937105,4115,4115,4115,4115,0
|
|
20240709,182500,1692937105,4115,4115,4115,4115,0
|
|
20240709,182400,1692937105,4115,4115,4115,4115,0
|
|
20240709,182300,1692937105,4115,4115,4115,4115,10087
|
|
20240709,182200,1692937105,4115,4115,4115,4115,0
|
|
20240709,182100,1692937105,4115,4115,4115,4115,0
|
|
20240709,182000,1692937105,4115,4115,4115,4115,0
|
|
20240709,181900,1692937105,4115,4115,4115,4115,0
|
|
20240709,181800,1692937105,4115,4115,4115,4115,0
|
|
20240709,181700,1692937105,4115,4115,4115,4115,0
|
|
20240709,181600,1692937105,4115,4115,4115,4115,0
|
|
20240709,181500,1692937105,4115,4115,4115,4115,0
|
|
20240709,181400,1692937105,4115,4115,4115,4115,0
|
|
20240709,181300,1692937105,4115,4115,4115,4115,0
|
|
20240709,181200,1692937105,4115,4115,4115,4115,0
|
|
20240709,181100,1692937105,4115,4115,4115,4115,0
|
|
20240709,181000,1692937105,4115,4115,4115,4115,0
|
|
20240709,180900,1692937105,4115,4115,4115,4115,0
|
|
20240709,180800,1692937105,4115,4115,4115,4115,0
|
|
20240709,180700,1692937105,4115,4115,4115,4115,0
|
|
20240709,180600,1692937105,4115,4115,4115,4115,0
|
|
20240709,180500,1692937105,4115,4115,4115,4115,0
|
|
20240709,180400,1692937105,4115,4115,4115,4115,0
|
|
20240709,180300,1692937105,4115,4115,4115,4115,0
|
|
20240709,180200,1692937105,4115,4115,4115,4115,0
|
|
20240709,180100,1692937105,4115,4115,4115,4115,0
|
|
20240709,180000,1692937105,4115,4115,4115,4115,0
|
|
20240709,175900,1692937105,4115,4115,4115,4115,0
|
|
20240709,175800,1692937105,4115,4115,4115,4115,0
|
|
20240709,175700,1692937105,4115,4115,4115,4115,0
|
|
20240709,175600,1692937105,4115,4115,4115,4115,0
|
|
20240709,175500,1692937105,4115,4115,4115,4115,0
|
|
20240709,175400,1692937105,4115,4115,4115,4115,0
|
|
20240709,175300,1692937105,4115,4115,4115,4115,10087
|
|
20240709,175200,1692937105,4115,4115,4115,4115,0
|
|
20240709,175100,1692937105,4115,4115,4115,4115,0
|
|
20240709,175000,1692937105,4115,4115,4115,4115,0
|
|
20240709,174900,1692937105,4115,4115,4115,4115,0
|
|
20240709,174800,1692937105,4115,4115,4115,4115,0
|
|
20240709,174700,1692937105,4115,4115,4115,4115,0
|
|
20240709,174600,1692937105,4115,4115,4115,4115,0
|
|
20240709,174500,1692937105,4115,4115,4115,4115,0
|
|
20240709,174400,1692937105,4115,4115,4115,4115,0
|
|
20240709,174300,1692937105,4115,4115,4115,4115,0
|
|
20240709,174200,1692937105,4115,4115,4115,4115,0
|
|
20240709,174100,1692937105,4115,4115,4115,4115,0
|
|
20240709,174000,1692937105,4115,4115,4115,4115,0
|
|
20240709,173900,1692937105,4115,4115,4115,4115,0
|
|
20240709,173800,1692937105,4115,4115,4115,4115,0
|
|
20240709,173700,1692937105,4115,4115,4115,4115,0
|
|
20240709,173600,1692937105,4115,4115,4115,4115,0
|
|
20240709,173500,1692937105,4115,4115,4115,4115,0
|
|
20240709,173400,1692937105,4115,4115,4115,4115,0
|
|
20240709,173300,1692937105,4115,4115,4115,4115,0
|
|
20240709,173200,1692937105,4115,4115,4115,4115,0
|
|
20240709,173100,1692937105,4115,4115,4115,4115,0
|
|
20240709,173000,1692937105,4115,4115,4115,4115,0
|
|
20240709,172900,1692937105,4115,4115,4115,4115,0
|
|
20240709,172800,1692937105,4115,4115,4115,4115,0
|
|
20240709,172700,1692937105,4115,4115,4115,4115,0
|
|
20240709,172600,1692937105,4115,4115,4115,4115,0
|
|
20240709,172500,1692937105,4115,4115,4115,4115,0
|
|
20240709,172400,1692937105,4115,4115,4115,4115,0
|
|
20240709,172300,1692937105,4115,4115,4115,4115,10087
|
|
20240709,172200,1692937105,4115,4115,4115,4115,0
|
|
20240709,172100,1692937105,4115,4115,4115,4115,0
|
|
20240709,172000,1692937105,4115,4115,4115,4115,0
|
|
20240709,171900,1692937105,4115,4115,4115,4115,0
|
|
20240709,171800,1692937105,4115,4115,4115,4115,0
|
|
20240709,171700,1692937105,4115,4115,4115,4115,0
|
|
20240709,171600,1692937105,4115,4115,4115,4115,0
|
|
20240709,171500,1692937105,4115,4115,4115,4115,0
|
|
20240709,171400,1692937105,4115,4115,4115,4115,0
|
|
20240709,171300,1692937105,4115,4115,4115,4115,0
|
|
20240709,171200,1692937105,4115,4115,4115,4115,0
|
|
20240709,171100,1692937105,4115,4115,4115,4115,0
|
|
20240709,171000,1692937105,4115,4115,4115,4115,0
|
|
20240709,170900,1692937105,4115,4115,4115,4115,0
|
|
20240709,170800,1692937105,4115,4115,4115,4115,0
|
|
20240709,170700,1692937105,4115,4115,4115,4115,0
|
|
20240709,170600,1692937105,4115,4115,4115,4115,0
|
|
20240709,170500,1692937105,4115,4115,4115,4115,0
|
|
20240709,170400,1692937105,4115,4115,4115,4115,0
|
|
20240709,170300,1692937105,4115,4115,4115,4115,0
|
|
20240709,170200,1692937105,4115,4115,4115,4115,0
|
|
20240709,170100,1692937105,4115,4115,4115,4115,0
|
|
20240709,170000,1692937105,4115,4115,4115,4115,0
|
|
20240709,165900,1692937105,4115,4115,4115,4115,0
|
|
20240709,165800,1692937105,4115,4115,4115,4115,0
|
|
20240709,165700,1692937105,4115,4115,4115,4115,0
|
|
20240709,165600,1692937105,4115,4115,4115,4115,0
|
|
20240709,165500,1692937105,4115,4115,4115,4115,0
|
|
20240709,165400,1692937105,4115,4115,4115,4115,0
|
|
20240709,165300,1692937105,4115,4115,4115,4115,10087
|
|
20240709,165200,1692937105,4115,4115,4115,4115,0
|
|
20240709,165100,1692937105,4115,4115,4115,4115,0
|
|
20240709,165000,1692937105,4115,4115,4115,4115,0
|
|
20240709,164900,1692937105,4115,4115,4115,4115,0
|
|
20240709,164800,1692937105,4115,4115,4115,4115,0
|
|
20240709,164700,1692937105,4115,4115,4115,4115,0
|
|
20240709,164600,1692937105,4115,4115,4115,4115,0
|
|
20240709,164500,1692937105,4115,4115,4115,4115,0
|
|
20240709,164400,1692937105,4115,4115,4115,4115,0
|
|
20240709,164300,1692937105,4115,4115,4115,4115,0
|
|
20240709,164200,1692937105,4115,4115,4115,4115,0
|
|
20240709,164100,1692937105,4115,4115,4115,4115,0
|
|
20240709,164000,1692937105,4115,4115,4115,4115,0
|
|
20240709,163900,1692937105,4115,4115,4115,4115,0
|
|
20240709,163800,1692937105,4115,4115,4115,4115,0
|
|
20240709,163700,1692937105,4115,4115,4115,4115,0
|
|
20240709,163600,1692937105,4115,4115,4115,4115,0
|
|
20240709,163500,1692937105,4115,4115,4115,4115,0
|
|
20240709,163400,1692937105,4115,4115,4115,4115,0
|
|
20240709,163300,1692937105,4115,4115,4115,4115,0
|
|
20240709,163200,1692937105,4115,4115,4115,4115,0
|
|
20240709,163100,1692937105,4115,4115,4115,4115,0
|
|
20240709,163000,1692937105,4115,4115,4115,4115,0
|
|
20240709,162900,1692937105,4115,4115,4115,4115,0
|
|
20240709,162800,1692937105,4115,4115,4115,4115,0
|
|
20240709,162700,1692937105,4115,4115,4115,4115,0
|
|
20240709,162600,1692937105,4115,4115,4115,4115,0
|
|
20240709,162500,1692937105,4115,4115,4115,4115,0
|
|
20240709,162400,1692937105,4115,4115,4115,4115,0
|
|
20240709,162300,1692937105,4115,4115,4115,4115,10087
|
|
20240709,162200,1692937105,4115,4115,4115,4115,0
|
|
20240709,162100,1692937105,4115,4115,4115,4115,0
|
|
20240709,162000,1692937105,4115,4115,4115,4115,0
|
|
20240709,161900,1692937105,4115,4115,4115,4115,0
|
|
20240709,161800,1692937105,4115,4115,4115,4115,0
|
|
20240709,161700,1692937105,4115,4115,4115,4115,0
|
|
20240709,161600,1692937105,4115,4115,4115,4115,0
|
|
20240709,161500,1692937105,4115,4115,4115,4115,0
|
|
20240709,161400,1692937105,4115,4115,4115,4115,0
|
|
20240709,161300,1692937105,4115,4115,4115,4115,0
|
|
20240709,161200,1692937105,4115,4115,4115,4115,0
|
|
20240709,161100,1692937105,4115,4115,4115,4115,0
|
|
20240709,161000,1692937105,4115,4115,4115,4115,0
|
|
20240709,160900,1692937105,4115,4115,4115,4115,0
|
|
20240709,160800,1692937105,4115,4115,4115,4115,0
|
|
20240709,160700,1692937105,4115,4115,4115,4115,0
|
|
20240709,160600,1692937105,4115,4115,4115,4115,0
|
|
20240709,160500,1692937105,4115,4115,4115,4115,0
|
|
20240709,160400,1692937105,4115,4115,4115,4115,0
|
|
20240709,160300,1692937105,4115,4115,4115,4115,0
|
|
20240709,160200,1692937105,4115,4115,4115,4115,0
|
|
20240709,160100,1692937105,4115,4115,4115,4115,0
|
|
20240709,160000,1692937105,4115,4115,4115,4115,0
|
|
20240709,155900,1692937105,4115,4115,4115,4115,0
|
|
20240709,155800,1692937105,4115,4115,4115,4115,0
|
|
20240709,155700,1692937105,4115,4115,4115,4115,0
|
|
20240709,155600,1692937105,4115,4115,4115,4115,0
|
|
20240709,155500,1692937105,4115,4115,4115,4115,0
|
|
20240709,155400,1692937105,4115,4115,4115,4115,0
|
|
20240709,155300,1692937105,4115,4115,4115,4115,10087
|
|
20240709,155200,1692937105,4115,4115,4115,4115,0
|
|
20240709,155100,1692937105,4115,4115,4115,4115,0
|
|
20240709,155000,1692937105,4115,4115,4115,4115,0
|
|
20240709,154900,1692937105,4115,4115,4115,4115,0
|
|
20240709,154800,1692937105,4115,4115,4115,4115,0
|
|
20240709,154700,1692937105,4115,4115,4115,4115,0
|
|
20240709,154600,1692937105,4115,4115,4115,4115,0
|
|
20240709,154500,1692937105,4115,4115,4115,4115,0
|
|
20240709,154400,1692937105,4115,4115,4115,4115,0
|
|
20240709,154300,1692937105,4115,4115,4115,4115,0
|
|
20240709,154200,1692937105,4115,4115,4115,4115,0
|
|
20240709,154100,1692937105,4115,4115,4115,4115,0
|
|
20240709,154000,1692937105,4115,4115,4115,4115,0
|
|
20240709,153900,1692937105,4115,4115,4115,4115,0
|
|
20240709,153800,1692937105,4115,4115,4115,4115,0
|
|
20240709,153700,1692937105,4115,4115,4115,4115,0
|
|
20240709,153600,1692937105,4115,4115,4115,4115,0
|
|
20240709,153500,1692937105,4115,4115,4115,4115,0
|
|
20240709,153400,1692937105,4115,4115,4115,4115,0
|
|
20240709,153300,1692937105,4115,4115,4115,4115,0
|
|
20240709,153200,1692937105,4115,4115,4115,4115,0
|
|
20240709,153100,1692937105,4115,4115,4115,4115,0
|
|
20240709,153000,1692937105,4115,4115,4115,4115,10087
|
|
20240709,152900,1651429100,4080,4080,4080,4080,0
|
|
20240709,152800,1651429100,4080,4080,4080,4080,0
|
|
20240709,152700,1651429100,4080,4080,4080,4080,0
|
|
20240709,152600,1651429100,4080,4080,4080,4080,0
|
|
20240709,152500,1651429100,4080,4080,4080,4080,0
|
|
20240709,152400,1651429100,4080,4080,4080,4080,0
|
|
20240709,152300,1651429100,4080,4080,4080,4080,0
|
|
20240709,152200,1651429100,4080,4080,4080,4080,0
|
|
20240709,152100,1651429100,4080,4080,4080,4080,0
|
|
20240709,152000,1651429100,4080,4080,4080,4080,0
|
|
20240709,151900,1651429100,4080,4090,4090,4080,334
|
|
20240709,151800,1650065740,4090,4090,4090,4080,1139
|
|
20240709,151700,1645416105,4090,4090,4095,4090,180
|
|
20240709,151600,1644679900,4095,4095,4095,4095,251
|
|
20240709,151500,1643652055,4095,4100,4100,4095,295
|
|
20240709,151400,1642442570,4100,4100,4100,4100,0
|
|
20240709,151300,1642442570,4100,4110,4110,4100,107
|
|
20240709,151200,1642003570,4115,4105,4115,4105,3096
|
|
20240709,151100,1629268095,4110,4105,4110,4090,283
|
|
20240709,151000,1628105370,4080,4100,4100,4080,3630
|
|
20240709,150900,1613237070,4120,4120,4125,4120,1943
|
|
20240709,150800,1605229405,4120,4120,4120,4120,400
|
|
20240709,150700,1603581405,4120,4125,4130,4115,804
|
|
20240709,150600,1600261340,4130,4115,4130,4115,1582
|
|
20240709,150500,1593738305,4115,4115,4115,4110,358
|
|
20240709,150400,1592265305,4105,4095,4110,4085,8415
|
|
20240709,150300,1557765975,4090,4075,4090,4075,1193
|
|
20240709,150200,1552891050,4080,4080,4080,4080,189
|
|
20240709,150100,1552119930,4085,4080,4085,4080,460
|
|
20240709,150000,1550243095,4095,4095,4095,4095,0
|
|
20240709,145900,1550243095,4095,4070,4095,4070,3812
|
|
20240709,145800,1534657975,4060,4050,4090,4050,4583
|
|
20240709,145700,1515990655,4050,4050,4050,4050,6
|
|
20240709,145600,1515966355,4035,4035,4035,4035,0
|
|
20240709,145500,1515966355,4035,4035,4055,4035,2200
|
|
20240709,145400,1507053890,4035,4040,4040,4035,210
|
|
20240709,145300,1506205705,4040,4025,4040,4020,1306
|
|
20240709,145200,1500948075,4030,4030,4030,4030,1
|
|
20240709,145100,1500944045,4030,4030,4030,4030,592
|
|
20240709,145000,1498558285,4050,4030,4050,4030,7752
|
|
20240709,144900,1467227625,4020,4000,4020,4000,3026
|
|
20240709,144800,1455088725,4020,4020,4020,4020,50
|
|
20240709,144700,1454887725,4000,4010,4020,4000,1461
|
|
20240709,144600,1449032765,4010,4010,4010,4010,1000
|
|
20240709,144500,1445022765,4015,4010,4015,4010,1566
|
|
20240709,144400,1438737780,4010,4005,4010,4005,469
|
|
20240709,144300,1436857990,4000,4000,4000,4000,306
|
|
20240709,144200,1435633990,4010,4010,4010,4010,1316
|
|
20240709,144100,1430356830,4010,3990,4010,3990,1300
|
|
20240709,144000,1425143850,4010,3990,4010,3990,306
|
|
20240709,143900,1423916920,3990,3990,3990,3990,85
|
|
20240709,143800,1423577770,4010,3980,4010,3980,2453
|
|
20240709,143700,1413770810,3980,3980,3980,3980,22
|
|
20240709,143600,1413683250,4000,4015,4015,4000,4979
|
|
20240709,143500,1393767100,4000,4000,4000,4000,1022
|
|
20240709,143400,1389679100,4015,3970,4015,3970,6237
|
|
20240709,143300,1364769060,3980,3960,3980,3955,15991
|
|
20240709,143200,1301361815,3955,3955,3955,3955,299
|
|
20240709,143100,1300179270,3955,3940,3955,3940,622
|
|
20240709,143000,1297719815,3955,3940,3955,3940,1259
|
|
20240709,142900,1292750320,3940,3925,3940,3925,4727
|
|
20240709,142800,1274170110,3925,3925,3925,3925,273
|
|
20240709,142700,1273098585,3920,3920,3920,3920,3
|
|
20240709,142600,1273086825,3930,3930,3930,3930,0
|
|
20240709,142500,1273086825,3930,3930,3930,3930,361
|
|
20240709,142400,1271668095,3925,3920,3925,3920,5291
|
|
20240709,142300,1250900930,3930,3925,3930,3925,184
|
|
20240709,142200,1250177815,3925,3925,3925,3925,0
|
|
20240709,142100,1250177815,3925,3925,3925,3925,373
|
|
20240709,142000,1248713790,3925,3925,3925,3925,893
|
|
20240709,141900,1245208765,3905,3905,3905,3905,3
|
|
20240709,141800,1245197050,3905,3905,3905,3905,0
|
|
20240709,141700,1245197050,3905,3905,3905,3905,0
|
|
20240709,141600,1245197050,3905,3920,3920,3905,7020
|
|
20240709,141500,1217737520,3930,3920,3930,3920,3358
|
|
20240709,141400,1204572355,3920,3920,3920,3920,471
|
|
20240709,141300,1202726035,3930,3920,3930,3920,452
|
|
20240709,141200,1200949695,3920,3920,3920,3920,0
|
|
20240709,141100,1200949695,3920,3930,3930,3920,6
|
|
20240709,141000,1200926160,3930,3925,3930,3925,133
|
|
20240709,140900,1200403485,3930,3920,3930,3920,5
|
|
20240709,140800,1200383870,3930,3930,3930,3930,3
|
|
20240709,140700,1200372080,3915,3920,3930,3915,1714
|
|
20240709,140600,1193658840,3920,3915,3920,3915,894
|
|
20240709,140500,1190154365,3920,3920,3920,3920,84
|
|
20240709,140400,1189825085,3920,3920,3920,3920,98
|
|
20240709,140300,1189440925,3920,3920,3920,3920,211
|
|
20240709,140200,1188613805,3915,3915,3915,3915,3
|
|
20240709,140100,1188602060,3920,3920,3920,3915,24
|
|
20240709,140000,1188508000,3920,3920,3920,3920,0
|
|
20240709,135900,1188508000,3920,3920,3920,3920,541
|
|
20240709,135800,1186387280,3920,3910,3920,3910,1841
|
|
20240709,135700,1179184830,3910,3910,3910,3910,0
|
|
20240709,135600,1179184830,3910,3910,3910,3910,142
|
|
20240709,135500,1178629610,3910,3910,3910,3910,378
|
|
20240709,135400,1177151630,3910,3905,3910,3905,368
|
|
20240709,135300,1175714465,3910,3910,3910,3910,500
|
|
20240709,135200,1173759465,3910,3905,3910,3905,4000
|
|
20240709,135100,1158123465,3910,3910,3910,3910,0
|
|
20240709,135000,1158123465,3910,3890,3910,3890,389
|
|
20240709,134900,1156606475,3890,3885,3890,3885,4051
|
|
20240709,134800,1140868085,3890,3890,3890,3885,56
|
|
20240709,134700,1140650470,3890,3885,3890,3885,799
|
|
20240709,134600,1137546350,3890,3890,3890,3885,452
|
|
20240709,134500,1135788415,3890,3900,3900,3890,9364
|
|
20240709,134400,1099322160,3910,3905,3910,3905,101
|
|
20240709,134300,1098927750,3915,3905,3915,3905,7
|
|
20240709,134200,1098900380,3900,3910,3910,3900,1170
|
|
20240709,134100,1094334675,3915,3915,3915,3915,100
|
|
20240709,134000,1093943175,3915,3910,3915,3910,45
|
|
20240709,133900,1093767220,3910,3915,3915,3910,1217
|
|
20240709,133800,1089008745,3920,3915,3920,3915,13
|
|
20240709,133700,1088957845,3910,3910,3910,3910,100
|
|
20240709,133600,1088566845,3920,3915,3920,3915,2321
|
|
20240709,133500,1079480125,3920,3920,3920,3920,5
|
|
20240709,133400,1079460525,3920,3925,3925,3920,1127
|
|
20240709,133300,1075037685,3925,3920,3930,3920,508
|
|
20240709,133200,1073046265,3930,3930,3930,3930,0
|
|
20240709,133100,1073046265,3930,3925,3930,3925,3
|
|
20240709,133000,1073034485,3930,3930,3930,3915,33
|
|
20240709,132900,1072904895,3930,3930,3930,3930,15
|
|
20240709,132800,1072845945,3930,3930,3930,3930,275
|
|
20240709,132700,1071765195,3930,3930,3930,3915,1596
|
|
20240709,132600,1065498590,3930,3930,3930,3925,3
|
|
20240709,132500,1065486805,3915,3915,3930,3915,6
|
|
20240709,132400,1065463300,3930,3915,3930,3915,6
|
|
20240709,132300,1065439775,3930,3930,3930,3930,0
|
|
20240709,132200,1065439775,3930,3925,3930,3925,5
|
|
20240709,132100,1065420140,3915,3915,3915,3915,4
|
|
20240709,132000,1065404480,3915,3915,3915,3915,0
|
|
20240709,131900,1065404480,3915,3915,3915,3915,6
|
|
20240709,131800,1065380990,3915,3930,3930,3915,2214
|
|
20240709,131700,1056680060,3930,3935,3935,3930,1401
|
|
20240709,131600,1051174125,3930,3920,3930,3920,2003
|
|
20240709,131500,1043302365,3925,3925,3925,3925,0
|
|
20240709,131400,1043302365,3925,3915,3925,3915,2625
|
|
20240709,131300,1033002570,3925,3900,3925,3900,1001
|
|
20240709,131200,1029098645,3930,3930,3930,3930,0
|
|
20240709,131100,1029098645,3930,3930,3930,3930,0
|
|
20240709,131000,1029098645,3930,3925,3930,3920,532
|
|
20240709,130900,1027008060,3935,3930,3935,3930,9
|
|
20240709,130800,1026972685,3935,3935,3935,3900,11257
|
|
20240709,130700,982979875,3920,3930,3935,3920,524
|
|
20240709,130600,980920695,3920,3935,3935,3920,156
|
|
20240709,130500,980308335,3935,3910,3935,3910,2539
|
|
20240709,130400,970380820,3910,3910,3910,3910,2479
|
|
20240709,130300,960687930,3945,3940,3945,3940,1001
|
|
20240709,130200,956743985,3940,3935,3940,3935,1000
|
|
20240709,130100,952804035,3940,3940,3940,3940,0
|
|
20240709,130000,952804035,3940,3940,3940,3940,0
|
|
20240709,125900,952804035,3940,3910,3945,3900,820
|
|
20240709,125800,949584305,3940,3905,3940,3905,7010
|
|
20240709,125700,922115020,3930,3930,3930,3920,1623
|
|
20240709,125600,915752655,3920,3910,3925,3910,580
|
|
20240709,125500,913478015,3910,3900,3910,3900,576
|
|
20240709,125400,911231590,3900,3915,3915,3900,5303
|
|
20240709,125300,890549760,3915,3900,3920,3900,1410
|
|
20240709,125200,885035685,3920,3920,3920,3920,1
|
|
20240709,125100,885031765,3900,3910,3925,3900,1244
|
|
20240709,125000,880156890,3915,3910,3915,3910,100
|
|
20240709,124900,879765510,3910,3910,3910,3910,500
|
|
20240709,124800,877810510,3910,3910,3910,3910,0
|
|
20240709,124700,877810510,3910,3900,3910,3900,1005
|
|
20240709,124600,873890985,3910,3910,3910,3910,1
|
|
20240709,124500,873887075,3900,3900,3905,3885,2941
|
|
20240709,124400,862420915,3905,3905,3905,3890,126
|
|
20240709,124300,861929200,3915,3915,3915,3915,0
|
|
20240709,124200,861929200,3915,3915,3915,3915,0
|
|
20240709,124100,861929200,3915,3910,3915,3890,11007
|
|
20240709,124000,819097655,3905,3905,3905,3900,542
|
|
20240709,123900,816983795,3915,3915,3915,3915,1
|
|
20240709,123800,816979880,3905,3905,3905,3905,5
|
|
20240709,123700,816960355,3915,3905,3915,3905,17
|
|
20240709,123600,816893915,3915,3915,3915,3915,0
|
|
20240709,123500,816893915,3915,3915,3915,3915,0
|
|
20240709,123400,816893915,3915,3915,3915,3915,0
|
|
20240709,123300,816893915,3915,3905,3915,3900,962
|
|
20240709,123200,813138980,3910,3910,3910,3900,12
|
|
20240709,123100,813092130,3900,3900,3900,3900,0
|
|
20240709,123000,813092130,3900,3900,3900,3900,1000
|
|
20240709,122900,809192130,3900,3900,3900,3900,1000
|
|
20240709,122800,805292130,3900,3910,3915,3900,1171
|
|
20240709,122700,800724995,3915,3915,3915,3915,3
|
|
20240709,122600,800713250,3920,3920,3920,3920,100
|
|
20240709,122500,800321250,3925,3915,3925,3915,6
|
|
20240709,122400,800297720,3925,3925,3925,3925,0
|
|
20240709,122300,800297720,3925,3920,3925,3920,8
|
|
20240709,122200,800266350,3925,3920,3925,3920,591
|
|
20240709,122100,797949625,3925,3925,3925,3925,1
|
|
20240709,122000,797945700,3925,3925,3925,3925,158
|
|
20240709,121900,797325550,3925,3925,3925,3925,1
|
|
20240709,121800,797321625,3925,3925,3925,3925,0
|
|
20240709,121700,797321625,3925,3925,3925,3925,0
|
|
20240709,121600,797321625,3925,3920,3925,3920,14
|
|
20240709,121500,797266735,3925,3905,3925,3905,9
|
|
20240709,121400,797231515,3915,3900,3925,3900,507
|
|
20240709,121300,795254150,3930,3900,3930,3900,1052
|
|
20240709,121200,791128645,3905,3905,3905,3905,100
|
|
20240709,121100,790738145,3905,3905,3905,3905,60
|
|
20240709,121000,790503845,3905,3905,3905,3905,6
|
|
20240709,120900,790480415,3900,3900,3905,3900,3
|
|
20240709,120800,790468710,3905,3905,3905,3905,201
|
|
20240709,120700,789683805,3905,3900,3905,3900,703
|
|
20240709,120600,786942090,3905,3900,3905,3900,266
|
|
20240709,120500,785904680,3905,3905,3905,3905,6
|
|
20240709,120400,785881250,3905,3895,3905,3895,321
|
|
20240709,120300,784630945,3905,3900,3905,3900,226
|
|
20240709,120200,783749540,3900,3900,3900,3900,1040
|
|
20240709,120100,779693540,3900,3900,3900,3895,226
|
|
20240709,120000,778813215,3900,3900,3900,3900,107
|
|
20240709,115900,778395915,3900,3900,3900,3900,6
|
|
20240709,115800,778372515,3900,3900,3900,3895,828
|
|
20240709,115700,775147315,3900,3905,3905,3895,671
|
|
20240709,115600,772531820,3905,3905,3905,3900,2002
|
|
20240709,115500,764719010,3905,3895,3905,3895,161
|
|
20240709,115400,764091415,3905,3905,3905,3900,3048
|
|
20240709,115300,752204000,3910,3910,3910,3910,0
|
|
20240709,115200,752204000,3910,3905,3910,3905,271
|
|
20240709,115100,751145740,3910,3910,3910,3910,0
|
|
20240709,115000,751145740,3910,3910,3910,3910,67
|
|
20240709,114900,750883770,3910,3905,3910,3905,725
|
|
20240709,114800,748052640,3910,3910,3910,3910,100
|
|
20240709,114700,747661640,3915,3905,3915,3905,401
|
|
20240709,114600,746095725,3915,3920,3920,3905,3124
|
|
20240709,114500,733878660,3930,3925,3930,3925,6
|
|
20240709,114400,733855100,3930,3920,3930,3915,4304
|
|
20240709,114300,717002820,3930,3925,3930,3925,11
|
|
20240709,114200,716959630,3920,3920,3920,3920,1097
|
|
20240709,114100,712659390,3940,3940,3940,3925,2334
|
|
20240709,114000,703496660,3945,3945,3945,3945,8
|
|
20240709,113900,703465100,3955,3955,3955,3955,5
|
|
20240709,113800,703445325,3940,3940,3940,3940,1
|
|
20240709,113700,703441385,3960,3960,3960,3960,0
|
|
20240709,113600,703441385,3960,3945,3960,3930,301
|
|
20240709,113500,702257605,3965,3950,3965,3950,2
|
|
20240709,113400,702249690,3965,3965,3965,3965,0
|
|
20240709,113300,702249690,3965,3965,3965,3965,0
|
|
20240709,113200,702249690,3965,3960,3965,3960,4
|
|
20240709,113100,702233840,3965,3965,3965,3960,202
|
|
20240709,113000,701432915,3965,3960,3965,3960,3
|
|
20240709,112900,701421030,3965,3965,3965,3965,0
|
|
20240709,112800,701421030,3965,3955,3965,3955,174
|
|
20240709,112700,700731145,3970,3970,3970,3970,0
|
|
20240709,112600,700731145,3970,3970,3970,3970,0
|
|
20240709,112500,700731145,3970,3970,3970,3970,0
|
|
20240709,112400,700731145,3970,3970,3970,3970,0
|
|
20240709,112300,700731145,3970,3965,3970,3965,35
|
|
20240709,112200,700592360,3970,3945,3970,3945,300
|
|
20240709,112100,699408435,3945,3940,3945,3940,17
|
|
20240709,112000,699341385,3945,3940,3945,3940,1002
|
|
20240709,111900,695393495,3945,3960,3960,3930,1611
|
|
20240709,111800,689061950,3960,3945,3960,3940,172
|
|
20240709,111700,688383465,3950,3945,3950,3940,919
|
|
20240709,111600,684762485,3960,3955,3960,3955,1001
|
|
20240709,111500,680803525,3955,3955,3955,3955,0
|
|
20240709,111400,680803525,3955,3955,3955,3955,2
|
|
20240709,111300,680795615,3955,3930,3955,3930,164
|
|
20240709,111200,680151070,3940,3930,3940,3930,401
|
|
20240709,111100,678575130,3940,3955,3960,3935,166
|
|
20240709,111000,677921055,3965,3965,3965,3965,0
|
|
20240709,110900,677921055,3965,3965,3965,3965,0
|
|
20240709,110800,677921055,3965,3945,3965,3945,827
|
|
20240709,110700,674658500,3965,3965,3965,3945,455
|
|
20240709,110600,672863465,3965,3965,3965,3965,1
|
|
20240709,110500,672859500,3960,3965,3965,3960,6
|
|
20240709,110400,672835720,3965,3950,3965,3945,983
|
|
20240709,110300,668957225,3970,3970,3970,3970,1
|
|
20240709,110200,668953255,3975,3945,3975,3945,850
|
|
20240709,110100,665599975,3975,3970,3975,3945,2304
|
|
20240709,110000,656508075,3975,3975,3975,3975,1
|
|
20240709,105900,656504100,3980,3980,3980,3980,0
|
|
20240709,105800,656504100,3980,3940,3980,3930,2808
|
|
20240709,105700,645389870,3930,3940,3940,3930,741
|
|
20240709,105600,642473645,3950,3950,3950,3950,0
|
|
20240709,105500,642473645,3950,3950,3950,3950,200
|
|
20240709,105400,641683645,3950,3950,3950,3950,1
|
|
20240709,105300,641679695,3950,3950,3950,3950,5
|
|
20240709,105200,641659945,3950,3950,3950,3950,0
|
|
20240709,105100,641659945,3950,3940,3950,3935,382
|
|
20240709,105000,640155580,3950,3950,3950,3950,1
|
|
20240709,104900,640151630,3950,3950,3950,3950,102
|
|
20240709,104800,639748730,3950,3945,3950,3945,3
|
|
20240709,104700,639736890,3950,3945,3950,3945,201
|
|
20240709,104600,638943940,3945,3945,3945,3940,42
|
|
20240709,104500,638778450,3940,3950,3950,3940,72
|
|
20240709,104400,638494655,3950,3940,3950,3940,178
|
|
20240709,104300,637792555,3950,3940,3950,3935,426
|
|
20240709,104200,636114715,3955,3960,3960,3955,2
|
|
20240709,104100,636106800,3940,3960,3960,3940,701
|
|
20240709,104000,633344840,3940,3940,3940,3940,1
|
|
20240709,103900,633340900,3960,3945,3975,3940,1200
|
|
20240709,103800,628610830,3935,3975,3975,3935,103
|
|
20240709,103700,628205435,3980,3945,3980,3935,834
|
|
20240709,103600,624917200,3980,3975,3980,3950,22
|
|
20240709,103500,624829865,3980,3955,3980,3940,3001
|
|
20240709,103400,612991515,3990,3990,3990,3950,13002
|
|
20240709,103300,561537260,3985,3985,3985,3985,46
|
|
20240709,103200,561353950,3980,3985,3985,3980,198
|
|
20240709,103100,560564945,3985,3980,3985,3980,1080
|
|
20240709,103000,556261870,3980,3980,3980,3980,10
|
|
20240709,102900,556222070,3985,3965,3985,3965,305
|
|
20240709,102800,555012705,3985,3985,3985,3965,3
|
|
20240709,102700,555000770,3975,3975,3975,3975,200
|
|
20240709,102600,554205770,3985,3960,3985,3960,3
|
|
20240709,102500,554193865,3985,3975,3985,3965,3705
|
|
20240709,102400,539449840,3975,3955,3975,3955,9
|
|
20240709,102300,539414185,3975,3955,3975,3955,3
|
|
20240709,102200,539402300,3975,3970,3985,3955,1004
|
|
20240709,102100,535407810,3975,3960,3980,3940,3305
|
|
20240709,102000,522271870,3945,3950,3965,3940,26
|
|
20240709,101900,522169260,3965,3965,3965,3940,735
|
|
20240709,101800,519255185,3935,3920,3960,3920,5358
|
|
20240709,101700,498127075,3920,3920,3920,3920,6
|
|
20240709,101600,498103555,3920,3920,3920,3920,0
|
|
20240709,101500,498103555,3920,3910,3920,3910,371
|
|
20240709,101400,496652435,3920,3920,3920,3910,227
|
|
20240709,101300,495763855,3920,3920,3920,3915,36
|
|
20240709,101200,495622750,3910,3910,3920,3910,1044
|
|
20240709,101100,491540690,3920,3920,3920,3920,300
|
|
20240709,101000,490364690,3920,3920,3920,3920,100
|
|
20240709,100900,489972690,3920,3910,3920,3910,2
|
|
20240709,100800,489964860,3920,3910,3920,3910,941
|
|
20240709,100700,486285335,3920,3920,3920,3910,68
|
|
20240709,100600,486019105,3915,3920,3920,3915,230
|
|
20240709,100500,485118635,3910,3915,3920,3910,1101
|
|
20240709,100400,480813360,3915,3910,3915,3910,463
|
|
20240709,100300,479003025,3910,3900,3910,3900,2582
|
|
20240709,100200,468918320,3900,3900,3900,3895,77
|
|
20240709,100100,468618325,3905,3900,3905,3895,2429
|
|
20240709,100000,459146860,3905,3905,3905,3905,1153
|
|
20240709,095900,454644395,3905,3905,3905,3905,185
|
|
20240709,095800,453921970,3905,3905,3910,3900,1912
|
|
20240709,095700,446464035,3905,3905,3910,3905,252
|
|
20240709,095600,445479870,3905,3905,3905,3900,485
|
|
20240709,095500,443588295,3905,3905,3905,3905,75
|
|
20240709,095400,443295420,3905,3905,3905,3900,551
|
|
20240709,095300,441146265,3905,3905,3905,3905,274
|
|
20240709,095200,440076295,3905,3905,3905,3905,83
|
|
20240709,095100,439752180,3905,3905,3905,3900,416
|
|
20240709,095000,438129665,3905,3900,3910,3900,465
|
|
20240709,094900,436315135,3900,3900,3900,3900,156
|
|
20240709,094800,435706735,3900,3890,3900,3885,159
|
|
20240709,094700,435086990,3895,3890,3895,3885,256
|
|
20240709,094600,434091440,3890,3890,3890,3885,18
|
|
20240709,094500,434021445,3890,3885,3890,3885,39
|
|
20240709,094400,433869755,3880,3875,3890,3875,164
|
|
20240709,094300,433231980,3900,3900,3900,3870,2911
|
|
20240709,094200,421926810,3900,3900,3900,3895,501
|
|
20240709,094100,419972915,3900,3900,3900,3895,1428
|
|
20240709,094000,414404735,3900,3890,3900,3885,3753
|
|
20240709,093900,399783240,3885,3885,3890,3880,595
|
|
20240709,093800,397472100,3885,3885,3890,3865,2686
|
|
20240709,093700,387075880,3890,3880,3890,3860,3316
|
|
20240709,093600,374197585,3880,3920,3920,3860,16736
|
|
20240709,093500,309027160,3920,3925,3930,3905,6923
|
|
20240709,093400,281944835,3925,3925,3935,3920,3706
|
|
20240709,093300,267396640,3925,3935,3940,3925,3062
|
|
20240709,093200,255356450,3935,3935,3935,3930,1116
|
|
20240709,093100,250965010,3945,3940,3945,3940,151
|
|
20240709,093000,250369695,3940,3935,3945,3930,107
|
|
20240709,092900,249948165,3945,3940,3945,3930,4389
|
|
20240709,092800,232688890,3940,3955,3955,3935,1886
|
|
20240709,092700,225257395,3950,3955,3955,3950,1172
|
|
20240709,092600,220627000,3950,3955,3955,3935,5339
|
|
20240709,092500,199569770,3960,3965,3970,3950,3053
|
|
20240709,092400,187493810,3965,3965,3970,3955,920
|
|
20240709,092300,183853140,3965,3990,3995,3955,9163
|
|
20240709,092200,147467605,4000,3995,4000,3995,8
|
|
20240709,092100,147435635,4000,4000,4005,3995,61
|
|
20240709,092000,147191615,4005,4010,4010,4005,105
|
|
20240709,091900,146770835,3985,4000,4005,3985,3662
|
|
20240709,091800,132113770,4005,3985,4060,3985,1623
|
|
20240709,091700,125558235,3990,3985,3990,3980,1377
|
|
20240709,091600,120075755,3980,3980,3985,3970,644
|
|
20240709,091500,117518085,3985,3980,3985,3975,261
|
|
20240709,091400,116479860,3980,3980,3980,3975,260
|
|
20240709,091300,115445120,3975,3985,3985,3975,220
|
|
20240709,091200,114569795,3985,3975,3985,3975,379
|
|
20240709,091100,113061470,3985,3985,3985,3970,7132
|
|
20240709,091000,84700900,3995,4010,4010,3985,2716
|
|
20240709,090900,73865355,4015,4015,4015,4015,42
|
|
20240709,090800,73696725,3995,4015,4015,3995,4432
|
|
20240709,090700,55989855,4015,4000,4015,4000,2
|
|
20240709,090600,55981840,4000,4000,4000,4000,1140
|
|
20240709,090500,51421840,4000,4025,4025,4000,4874
|
|
20240709,090400,31911255,4020,4055,4055,4015,3405
|
|
20240709,090300,18205690,4065,4065,4070,4050,68
|
|
20240709,090200,17929300,4065,4050,4065,4050,3
|
|
20240709,090100,17917120,4035,4060,4060,4035,2407
|
|
20240709,090000,8173550,4060,4010,4120,4010,2025
|