746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,212300,2701790980,4305,4305,4305,4305,6149
|
|
20240711,212200,2701790980,4305,4305,4305,4305,0
|
|
20240711,212100,2701790980,4305,4305,4305,4305,0
|
|
20240711,212000,2701790980,4305,4305,4305,4305,0
|
|
20240711,211900,2701790980,4305,4305,4305,4305,0
|
|
20240711,211800,2701790980,4305,4305,4305,4305,0
|
|
20240711,211700,2701790980,4305,4305,4305,4305,0
|
|
20240711,211600,2701790980,4305,4305,4305,4305,0
|
|
20240711,211500,2701790980,4305,4305,4305,4305,0
|
|
20240711,211400,2701790980,4305,4305,4305,4305,0
|
|
20240711,211300,2701790980,4305,4305,4305,4305,0
|
|
20240711,211200,2701790980,4305,4305,4305,4305,0
|
|
20240711,211100,2701790980,4305,4305,4305,4305,0
|
|
20240711,211000,2701790980,4305,4305,4305,4305,0
|
|
20240711,210900,2701790980,4305,4305,4305,4305,0
|
|
20240711,210800,2701790980,4305,4305,4305,4305,0
|
|
20240711,210700,2701790980,4305,4305,4305,4305,0
|
|
20240711,210600,2701790980,4305,4305,4305,4305,0
|
|
20240711,210500,2701790980,4305,4305,4305,4305,0
|
|
20240711,210400,2701790980,4305,4305,4305,4305,0
|
|
20240711,210300,2701790980,4305,4305,4305,4305,0
|
|
20240711,210200,2701790980,4305,4305,4305,4305,0
|
|
20240711,210100,2701790980,4305,4305,4305,4305,0
|
|
20240711,210000,2701790980,4305,4305,4305,4305,0
|
|
20240711,205900,2701790980,4305,4305,4305,4305,0
|
|
20240711,205800,2701790980,4305,4305,4305,4305,0
|
|
20240711,205700,2701790980,4305,4305,4305,4305,0
|
|
20240711,205600,2701790980,4305,4305,4305,4305,0
|
|
20240711,205500,2701790980,4305,4305,4305,4305,0
|
|
20240711,205400,2701790980,4305,4305,4305,4305,0
|
|
20240711,205300,2701790980,4305,4305,4305,4305,6149
|
|
20240711,205200,2701790980,4305,4305,4305,4305,0
|
|
20240711,205100,2701790980,4305,4305,4305,4305,0
|
|
20240711,205000,2701790980,4305,4305,4305,4305,0
|
|
20240711,204900,2701790980,4305,4305,4305,4305,0
|
|
20240711,204800,2701790980,4305,4305,4305,4305,0
|
|
20240711,204700,2701790980,4305,4305,4305,4305,0
|
|
20240711,204600,2701790980,4305,4305,4305,4305,0
|
|
20240711,204500,2701790980,4305,4305,4305,4305,0
|
|
20240711,204400,2701790980,4305,4305,4305,4305,0
|
|
20240711,204300,2701790980,4305,4305,4305,4305,0
|
|
20240711,204200,2701790980,4305,4305,4305,4305,0
|
|
20240711,204100,2701790980,4305,4305,4305,4305,0
|
|
20240711,204000,2701790980,4305,4305,4305,4305,0
|
|
20240711,203900,2701790980,4305,4305,4305,4305,0
|
|
20240711,203800,2701790980,4305,4305,4305,4305,0
|
|
20240711,203700,2701790980,4305,4305,4305,4305,0
|
|
20240711,203600,2701790980,4305,4305,4305,4305,0
|
|
20240711,203500,2701790980,4305,4305,4305,4305,0
|
|
20240711,203400,2701790980,4305,4305,4305,4305,0
|
|
20240711,203300,2701790980,4305,4305,4305,4305,0
|
|
20240711,203200,2701790980,4305,4305,4305,4305,0
|
|
20240711,203100,2701790980,4305,4305,4305,4305,0
|
|
20240711,203000,2701790980,4305,4305,4305,4305,0
|
|
20240711,202900,2701790980,4305,4305,4305,4305,0
|
|
20240711,202800,2701790980,4305,4305,4305,4305,0
|
|
20240711,202700,2701790980,4305,4305,4305,4305,0
|
|
20240711,202600,2701790980,4305,4305,4305,4305,0
|
|
20240711,202500,2701790980,4305,4305,4305,4305,0
|
|
20240711,202400,2701790980,4305,4305,4305,4305,0
|
|
20240711,202300,2701790980,4305,4305,4305,4305,6149
|
|
20240711,202200,2701790980,4305,4305,4305,4305,0
|
|
20240711,202100,2701790980,4305,4305,4305,4305,0
|
|
20240711,202000,2701790980,4305,4305,4305,4305,0
|
|
20240711,201900,2701790980,4305,4305,4305,4305,0
|
|
20240711,201800,2701790980,4305,4305,4305,4305,0
|
|
20240711,201700,2701790980,4305,4305,4305,4305,0
|
|
20240711,201600,2701790980,4305,4305,4305,4305,0
|
|
20240711,201500,2701790980,4305,4305,4305,4305,0
|
|
20240711,201400,2701790980,4305,4305,4305,4305,0
|
|
20240711,201300,2701790980,4305,4305,4305,4305,0
|
|
20240711,201200,2701790980,4305,4305,4305,4305,0
|
|
20240711,201100,2701790980,4305,4305,4305,4305,0
|
|
20240711,201000,2701790980,4305,4305,4305,4305,0
|
|
20240711,200900,2701790980,4305,4305,4305,4305,0
|
|
20240711,200800,2701790980,4305,4305,4305,4305,0
|
|
20240711,200700,2701790980,4305,4305,4305,4305,0
|
|
20240711,200600,2701790980,4305,4305,4305,4305,0
|
|
20240711,200500,2701790980,4305,4305,4305,4305,0
|
|
20240711,200400,2701790980,4305,4305,4305,4305,0
|
|
20240711,200300,2701790980,4305,4305,4305,4305,0
|
|
20240711,200200,2701790980,4305,4305,4305,4305,0
|
|
20240711,200100,2701790980,4305,4305,4305,4305,0
|
|
20240711,200000,2701790980,4305,4305,4305,4305,0
|
|
20240711,195900,2701790980,4305,4305,4305,4305,0
|
|
20240711,195800,2701790980,4305,4305,4305,4305,0
|
|
20240711,195700,2701790980,4305,4305,4305,4305,0
|
|
20240711,195600,2701790980,4305,4305,4305,4305,0
|
|
20240711,195500,2701790980,4305,4305,4305,4305,0
|
|
20240711,195400,2701790980,4305,4305,4305,4305,0
|
|
20240711,195300,2701790980,4305,4305,4305,4305,6149
|
|
20240711,195200,2701790980,4305,4305,4305,4305,0
|
|
20240711,195100,2701790980,4305,4305,4305,4305,0
|
|
20240711,195000,2701790980,4305,4305,4305,4305,0
|
|
20240711,194900,2701790980,4305,4305,4305,4305,0
|
|
20240711,194800,2701790980,4305,4305,4305,4305,0
|
|
20240711,194700,2701790980,4305,4305,4305,4305,0
|
|
20240711,194600,2701790980,4305,4305,4305,4305,0
|
|
20240711,194500,2701790980,4305,4305,4305,4305,0
|
|
20240711,194400,2701790980,4305,4305,4305,4305,0
|
|
20240711,194300,2701790980,4305,4305,4305,4305,0
|
|
20240711,194200,2701790980,4305,4305,4305,4305,0
|
|
20240711,194100,2701790980,4305,4305,4305,4305,0
|
|
20240711,194000,2701790980,4305,4305,4305,4305,0
|
|
20240711,193900,2701790980,4305,4305,4305,4305,0
|
|
20240711,193800,2701790980,4305,4305,4305,4305,0
|
|
20240711,193700,2701790980,4305,4305,4305,4305,0
|
|
20240711,193600,2701790980,4305,4305,4305,4305,0
|
|
20240711,193500,2701790980,4305,4305,4305,4305,0
|
|
20240711,193400,2701790980,4305,4305,4305,4305,0
|
|
20240711,193300,2701790980,4305,4305,4305,4305,0
|
|
20240711,193200,2701790980,4305,4305,4305,4305,0
|
|
20240711,193100,2701790980,4305,4305,4305,4305,0
|
|
20240711,193000,2701790980,4305,4305,4305,4305,0
|
|
20240711,192900,2701790980,4305,4305,4305,4305,0
|
|
20240711,192800,2701790980,4305,4305,4305,4305,0
|
|
20240711,192700,2701790980,4305,4305,4305,4305,0
|
|
20240711,192600,2701790980,4305,4305,4305,4305,0
|
|
20240711,192500,2701790980,4305,4305,4305,4305,0
|
|
20240711,192400,2701790980,4305,4305,4305,4305,0
|
|
20240711,192300,2701790980,4305,4305,4305,4305,6149
|
|
20240711,192200,2701790980,4305,4305,4305,4305,0
|
|
20240711,192100,2701790980,4305,4305,4305,4305,0
|
|
20240711,192000,2701790980,4305,4305,4305,4305,0
|
|
20240711,191900,2701790980,4305,4305,4305,4305,0
|
|
20240711,191800,2701790980,4305,4305,4305,4305,0
|
|
20240711,191700,2701790980,4305,4305,4305,4305,0
|
|
20240711,191600,2701790980,4305,4305,4305,4305,0
|
|
20240711,191500,2701790980,4305,4305,4305,4305,0
|
|
20240711,191400,2701790980,4305,4305,4305,4305,0
|
|
20240711,191300,2701790980,4305,4305,4305,4305,0
|
|
20240711,191200,2701790980,4305,4305,4305,4305,0
|
|
20240711,191100,2701790980,4305,4305,4305,4305,0
|
|
20240711,191000,2701790980,4305,4305,4305,4305,0
|
|
20240711,190900,2701790980,4305,4305,4305,4305,0
|
|
20240711,190800,2701790980,4305,4305,4305,4305,0
|
|
20240711,190700,2701790980,4305,4305,4305,4305,0
|
|
20240711,190600,2701790980,4305,4305,4305,4305,0
|
|
20240711,190500,2701790980,4305,4305,4305,4305,0
|
|
20240711,190400,2701790980,4305,4305,4305,4305,0
|
|
20240711,190300,2701790980,4305,4305,4305,4305,0
|
|
20240711,190200,2701790980,4305,4305,4305,4305,0
|
|
20240711,190100,2701790980,4305,4305,4305,4305,0
|
|
20240711,190000,2701790980,4305,4305,4305,4305,0
|
|
20240711,185900,2701790980,4305,4305,4305,4305,0
|
|
20240711,185800,2701790980,4305,4305,4305,4305,0
|
|
20240711,185700,2701790980,4305,4305,4305,4305,0
|
|
20240711,185600,2701790980,4305,4305,4305,4305,0
|
|
20240711,185500,2701790980,4305,4305,4305,4305,0
|
|
20240711,185400,2701790980,4305,4305,4305,4305,0
|
|
20240711,185300,2701790980,4305,4305,4305,4305,6149
|
|
20240711,185200,2701790980,4305,4305,4305,4305,0
|
|
20240711,185100,2701790980,4305,4305,4305,4305,0
|
|
20240711,185000,2701790980,4305,4305,4305,4305,0
|
|
20240711,184900,2701790980,4305,4305,4305,4305,0
|
|
20240711,184800,2701790980,4305,4305,4305,4305,0
|
|
20240711,184700,2701790980,4305,4305,4305,4305,0
|
|
20240711,184600,2701790980,4305,4305,4305,4305,0
|
|
20240711,184500,2701790980,4305,4305,4305,4305,0
|
|
20240711,184400,2701790980,4305,4305,4305,4305,0
|
|
20240711,184300,2701790980,4305,4305,4305,4305,0
|
|
20240711,184200,2701790980,4305,4305,4305,4305,0
|
|
20240711,184100,2701790980,4305,4305,4305,4305,0
|
|
20240711,184000,2701790980,4305,4305,4305,4305,0
|
|
20240711,183900,2701790980,4305,4305,4305,4305,0
|
|
20240711,183800,2701790980,4305,4305,4305,4305,0
|
|
20240711,183700,2701790980,4305,4305,4305,4305,0
|
|
20240711,183600,2701790980,4305,4305,4305,4305,0
|
|
20240711,183500,2701790980,4305,4305,4305,4305,0
|
|
20240711,183400,2701790980,4305,4305,4305,4305,0
|
|
20240711,183300,2701790980,4305,4305,4305,4305,0
|
|
20240711,183200,2701790980,4305,4305,4305,4305,0
|
|
20240711,183100,2701790980,4305,4305,4305,4305,0
|
|
20240711,183000,2701790980,4305,4305,4305,4305,0
|
|
20240711,182900,2701790980,4305,4305,4305,4305,0
|
|
20240711,182800,2701790980,4305,4305,4305,4305,0
|
|
20240711,182700,2701790980,4305,4305,4305,4305,0
|
|
20240711,182600,2701790980,4305,4305,4305,4305,0
|
|
20240711,182500,2701790980,4305,4305,4305,4305,0
|
|
20240711,182400,2701790980,4305,4305,4305,4305,0
|
|
20240711,182300,2701790980,4305,4305,4305,4305,6149
|
|
20240711,182200,2701790980,4305,4305,4305,4305,0
|
|
20240711,182100,2701790980,4305,4305,4305,4305,0
|
|
20240711,182000,2701790980,4305,4305,4305,4305,0
|
|
20240711,181900,2701790980,4305,4305,4305,4305,0
|
|
20240711,181800,2701790980,4305,4305,4305,4305,0
|
|
20240711,181700,2701790980,4305,4305,4305,4305,0
|
|
20240711,181600,2701790980,4305,4305,4305,4305,0
|
|
20240711,181500,2701790980,4305,4305,4305,4305,0
|
|
20240711,181400,2701790980,4305,4305,4305,4305,0
|
|
20240711,181300,2701790980,4305,4305,4305,4305,0
|
|
20240711,181200,2701790980,4305,4305,4305,4305,0
|
|
20240711,181100,2701790980,4305,4305,4305,4305,0
|
|
20240711,181000,2701790980,4305,4305,4305,4305,0
|
|
20240711,180900,2701790980,4305,4305,4305,4305,0
|
|
20240711,180800,2701790980,4305,4305,4305,4305,0
|
|
20240711,180700,2701790980,4305,4305,4305,4305,0
|
|
20240711,180600,2701790980,4305,4305,4305,4305,0
|
|
20240711,180500,2701790980,4305,4305,4305,4305,0
|
|
20240711,180400,2701790980,4305,4305,4305,4305,0
|
|
20240711,180300,2701790980,4305,4305,4305,4305,0
|
|
20240711,180200,2701790980,4305,4305,4305,4305,0
|
|
20240711,180100,2701790980,4305,4305,4305,4305,0
|
|
20240711,180000,2701790980,4305,4305,4305,4305,0
|
|
20240711,175900,2701790980,4305,4305,4305,4305,0
|
|
20240711,175800,2701790980,4305,4305,4305,4305,0
|
|
20240711,175700,2701790980,4305,4305,4305,4305,0
|
|
20240711,175600,2701790980,4305,4305,4305,4305,0
|
|
20240711,175500,2701790980,4305,4305,4305,4305,0
|
|
20240711,175400,2701790980,4305,4305,4305,4305,0
|
|
20240711,175300,2701790980,4305,4305,4305,4305,6149
|
|
20240711,175200,2701790980,4305,4305,4305,4305,0
|
|
20240711,175100,2701790980,4305,4305,4305,4305,0
|
|
20240711,175000,2701790980,4305,4305,4305,4305,0
|
|
20240711,174900,2701790980,4305,4305,4305,4305,0
|
|
20240711,174800,2701790980,4305,4305,4305,4305,0
|
|
20240711,174700,2701790980,4305,4305,4305,4305,0
|
|
20240711,174600,2701790980,4305,4305,4305,4305,0
|
|
20240711,174500,2701790980,4305,4305,4305,4305,0
|
|
20240711,174400,2701790980,4305,4305,4305,4305,0
|
|
20240711,174300,2701790980,4305,4305,4305,4305,0
|
|
20240711,174200,2701790980,4305,4305,4305,4305,0
|
|
20240711,174100,2701790980,4305,4305,4305,4305,0
|
|
20240711,174000,2701790980,4305,4305,4305,4305,0
|
|
20240711,173900,2701790980,4305,4305,4305,4305,0
|
|
20240711,173800,2701790980,4305,4305,4305,4305,0
|
|
20240711,173700,2701790980,4305,4305,4305,4305,0
|
|
20240711,173600,2701790980,4305,4305,4305,4305,0
|
|
20240711,173500,2701790980,4305,4305,4305,4305,0
|
|
20240711,173400,2701790980,4305,4305,4305,4305,0
|
|
20240711,173300,2701790980,4305,4305,4305,4305,0
|
|
20240711,173200,2701790980,4305,4305,4305,4305,0
|
|
20240711,173100,2701790980,4305,4305,4305,4305,0
|
|
20240711,173000,2701790980,4305,4305,4305,4305,0
|
|
20240711,172900,2701790980,4305,4305,4305,4305,0
|
|
20240711,172800,2701790980,4305,4305,4305,4305,0
|
|
20240711,172700,2701790980,4305,4305,4305,4305,0
|
|
20240711,172600,2701790980,4305,4305,4305,4305,0
|
|
20240711,172500,2701790980,4305,4305,4305,4305,0
|
|
20240711,172400,2701790980,4305,4305,4305,4305,0
|
|
20240711,172300,2701790980,4305,4305,4305,4305,6149
|
|
20240711,172200,2701790980,4305,4305,4305,4305,0
|
|
20240711,172100,2701790980,4305,4305,4305,4305,0
|
|
20240711,172000,2701790980,4305,4305,4305,4305,0
|
|
20240711,171900,2701790980,4305,4305,4305,4305,0
|
|
20240711,171800,2701790980,4305,4305,4305,4305,0
|
|
20240711,171700,2701790980,4305,4305,4305,4305,0
|
|
20240711,171600,2701790980,4305,4305,4305,4305,0
|
|
20240711,171500,2701790980,4305,4305,4305,4305,0
|
|
20240711,171400,2701790980,4305,4305,4305,4305,0
|
|
20240711,171300,2701790980,4305,4305,4305,4305,0
|
|
20240711,171200,2701790980,4305,4305,4305,4305,0
|
|
20240711,171100,2701790980,4305,4305,4305,4305,0
|
|
20240711,171000,2701790980,4305,4305,4305,4305,0
|
|
20240711,170900,2701790980,4305,4305,4305,4305,0
|
|
20240711,170800,2701790980,4305,4305,4305,4305,0
|
|
20240711,170700,2701790980,4305,4305,4305,4305,0
|
|
20240711,170600,2701790980,4305,4305,4305,4305,0
|
|
20240711,170500,2701790980,4305,4305,4305,4305,0
|
|
20240711,170400,2701790980,4305,4305,4305,4305,0
|
|
20240711,170300,2701790980,4305,4305,4305,4305,0
|
|
20240711,170200,2701790980,4305,4305,4305,4305,0
|
|
20240711,170100,2701790980,4305,4305,4305,4305,0
|
|
20240711,170000,2701790980,4305,4305,4305,4305,0
|
|
20240711,165900,2701790980,4305,4305,4305,4305,0
|
|
20240711,165800,2701790980,4305,4305,4305,4305,0
|
|
20240711,165700,2701790980,4305,4305,4305,4305,0
|
|
20240711,165600,2701790980,4305,4305,4305,4305,0
|
|
20240711,165500,2701790980,4305,4305,4305,4305,0
|
|
20240711,165400,2701790980,4305,4305,4305,4305,0
|
|
20240711,165300,2701790980,4305,4305,4305,4305,6149
|
|
20240711,165200,2701790980,4305,4305,4305,4305,0
|
|
20240711,165100,2701790980,4305,4305,4305,4305,0
|
|
20240711,165000,2701790980,4305,4305,4305,4305,0
|
|
20240711,164900,2701790980,4305,4305,4305,4305,0
|
|
20240711,164800,2701790980,4305,4305,4305,4305,0
|
|
20240711,164700,2701790980,4305,4305,4305,4305,0
|
|
20240711,164600,2701790980,4305,4305,4305,4305,0
|
|
20240711,164500,2701790980,4305,4305,4305,4305,0
|
|
20240711,164400,2701790980,4305,4305,4305,4305,0
|
|
20240711,164300,2701790980,4305,4305,4305,4305,0
|
|
20240711,164200,2701790980,4305,4305,4305,4305,0
|
|
20240711,164100,2701790980,4305,4305,4305,4305,0
|
|
20240711,164000,2701790980,4305,4305,4305,4305,0
|
|
20240711,163900,2701790980,4305,4305,4305,4305,0
|
|
20240711,163800,2701790980,4305,4305,4305,4305,0
|
|
20240711,163700,2701790980,4305,4305,4305,4305,0
|
|
20240711,163600,2701790980,4305,4305,4305,4305,0
|
|
20240711,163500,2701790980,4305,4305,4305,4305,0
|
|
20240711,163400,2701790980,4305,4305,4305,4305,0
|
|
20240711,163300,2701790980,4305,4305,4305,4305,0
|
|
20240711,163200,2701790980,4305,4305,4305,4305,0
|
|
20240711,163100,2701790980,4305,4305,4305,4305,0
|
|
20240711,163000,2701790980,4305,4305,4305,4305,0
|
|
20240711,162900,2701790980,4305,4305,4305,4305,0
|
|
20240711,162800,2701790980,4305,4305,4305,4305,0
|
|
20240711,162700,2701790980,4305,4305,4305,4305,0
|
|
20240711,162600,2701790980,4305,4305,4305,4305,0
|
|
20240711,162500,2701790980,4305,4305,4305,4305,0
|
|
20240711,162400,2701790980,4305,4305,4305,4305,0
|
|
20240711,162300,2701790980,4305,4305,4305,4305,6149
|
|
20240711,162200,2701790980,4305,4305,4305,4305,0
|
|
20240711,162100,2701790980,4305,4305,4305,4305,0
|
|
20240711,162000,2701790980,4305,4305,4305,4305,0
|
|
20240711,161900,2701790980,4305,4305,4305,4305,0
|
|
20240711,161800,2701790980,4305,4305,4305,4305,0
|
|
20240711,161700,2701790980,4305,4305,4305,4305,0
|
|
20240711,161600,2701790980,4305,4305,4305,4305,0
|
|
20240711,161500,2701790980,4305,4305,4305,4305,0
|
|
20240711,161400,2701790980,4305,4305,4305,4305,0
|
|
20240711,161300,2701790980,4305,4305,4305,4305,0
|
|
20240711,161200,2701790980,4305,4305,4305,4305,0
|
|
20240711,161100,2701790980,4305,4305,4305,4305,0
|
|
20240711,161000,2701790980,4305,4305,4305,4305,0
|
|
20240711,160900,2701790980,4305,4305,4305,4305,0
|
|
20240711,160800,2701790980,4305,4305,4305,4305,0
|
|
20240711,160700,2701790980,4305,4305,4305,4305,0
|
|
20240711,160600,2701790980,4305,4305,4305,4305,0
|
|
20240711,160500,2701790980,4305,4305,4305,4305,0
|
|
20240711,160400,2701790980,4305,4305,4305,4305,0
|
|
20240711,160300,2701790980,4305,4305,4305,4305,0
|
|
20240711,160200,2701790980,4305,4305,4305,4305,0
|
|
20240711,160100,2701790980,4305,4305,4305,4305,0
|
|
20240711,160000,2701790980,4305,4305,4305,4305,0
|
|
20240711,155900,2701790980,4305,4305,4305,4305,0
|
|
20240711,155800,2701790980,4305,4305,4305,4305,0
|
|
20240711,155700,2701790980,4305,4305,4305,4305,0
|
|
20240711,155600,2701790980,4305,4305,4305,4305,0
|
|
20240711,155500,2701790980,4305,4305,4305,4305,0
|
|
20240711,155400,2701790980,4305,4305,4305,4305,0
|
|
20240711,155300,2701790980,4305,4305,4305,4305,6149
|
|
20240711,155200,2701790980,4305,4305,4305,4305,0
|
|
20240711,155100,2701790980,4305,4305,4305,4305,0
|
|
20240711,155000,2701790980,4305,4305,4305,4305,0
|
|
20240711,154900,2701790980,4305,4305,4305,4305,0
|
|
20240711,154800,2701790980,4305,4305,4305,4305,0
|
|
20240711,154700,2701790980,4305,4305,4305,4305,0
|
|
20240711,154600,2701790980,4305,4305,4305,4305,0
|
|
20240711,154500,2701790980,4305,4305,4305,4305,0
|
|
20240711,154400,2701790980,4305,4305,4305,4305,0
|
|
20240711,154300,2701790980,4305,4305,4305,4305,0
|
|
20240711,154200,2701790980,4305,4305,4305,4305,0
|
|
20240711,154100,2701790980,4305,4305,4305,4305,0
|
|
20240711,154000,2701790980,4305,4305,4305,4305,0
|
|
20240711,153900,2701790980,4305,4305,4305,4305,0
|
|
20240711,153800,2701790980,4305,4305,4305,4305,0
|
|
20240711,153700,2701790980,4305,4305,4305,4305,0
|
|
20240711,153600,2701790980,4305,4305,4305,4305,0
|
|
20240711,153500,2701790980,4305,4305,4305,4305,0
|
|
20240711,153400,2701790980,4305,4305,4305,4305,0
|
|
20240711,153300,2701790980,4305,4305,4305,4305,0
|
|
20240711,153200,2701790980,4305,4305,4305,4305,0
|
|
20240711,153100,2701790980,4305,4305,4305,4305,0
|
|
20240711,153000,2701790980,4305,4305,4305,4305,6149
|
|
20240711,152900,2675319535,4265,4265,4265,4265,0
|
|
20240711,152800,2675319535,4265,4265,4265,4265,0
|
|
20240711,152700,2675319535,4265,4265,4265,4265,0
|
|
20240711,152600,2675319535,4265,4265,4265,4265,0
|
|
20240711,152500,2675319535,4265,4265,4265,4265,0
|
|
20240711,152400,2675319535,4265,4265,4265,4265,0
|
|
20240711,152300,2675319535,4265,4265,4265,4265,0
|
|
20240711,152200,2675319535,4265,4265,4265,4265,0
|
|
20240711,152100,2675319535,4265,4265,4265,4265,0
|
|
20240711,152000,2675319535,4265,4265,4265,4265,0
|
|
20240711,151900,2675319535,4265,4305,4305,4265,997
|
|
20240711,151800,2671049875,4305,4305,4305,4300,149
|
|
20240711,151700,2670408470,4305,4310,4330,4300,1132
|
|
20240711,151600,2665530355,4305,4300,4310,4290,1831
|
|
20240711,151500,2657666235,4300,4300,4300,4265,1381
|
|
20240711,151400,2651728375,4300,4295,4305,4265,530
|
|
20240711,151300,2649465860,4305,4310,4330,4300,5045
|
|
20240711,151200,2627739705,4320,4325,4325,4310,8530
|
|
20240711,151100,2590951585,4325,4345,4345,4325,2913
|
|
20240711,151000,2578342105,4345,4350,4350,4345,2044
|
|
20240711,150900,2569450725,4350,4340,4350,4340,6089
|
|
20240711,150800,2542991125,4325,4330,4340,4325,2178
|
|
20240711,150700,2533568010,4330,4335,4340,4330,1848
|
|
20240711,150600,2525557325,4335,4335,4335,4335,30
|
|
20240711,150500,2525427275,4340,4340,4345,4330,865
|
|
20240711,150400,2521673730,4340,4340,4340,4340,664
|
|
20240711,150300,2518791970,4340,4340,4345,4335,4492
|
|
20240711,150200,2499291765,4340,4335,4340,4335,557
|
|
20240711,150100,2496874990,4335,4335,4335,4335,270
|
|
20240711,150000,2495704540,4335,4335,4335,4325,477
|
|
20240711,145900,2493636755,4325,4330,4330,4325,2
|
|
20240711,145800,2493628100,4335,4335,4335,4335,597
|
|
20240711,145700,2491040105,4340,4335,4340,4315,1601
|
|
20240711,145600,2484117015,4340,4320,4340,4310,3690
|
|
20240711,145500,2468187325,4320,4345,4345,4310,7502
|
|
20240711,145400,2435778480,4335,4345,4345,4315,9286
|
|
20240711,145300,2395655770,4345,4355,4360,4340,1714
|
|
20240711,145200,2388195655,4360,4330,4360,4330,19056
|
|
20240711,145100,2305401495,4330,4325,4335,4325,1824
|
|
20240711,145000,2297504465,4330,4325,4330,4325,214
|
|
20240711,144900,2296578910,4325,4325,4325,4325,157
|
|
20240711,144800,2295899885,4325,4325,4325,4310,461
|
|
20240711,144700,2293906120,4320,4320,4320,4320,1
|
|
20240711,144600,2293901800,4325,4300,4325,4300,7226
|
|
20240711,144500,2262779135,4310,4305,4310,4300,319
|
|
20240711,144400,2261405905,4310,4295,4310,4295,4580
|
|
20240711,144300,2241710195,4290,4270,4290,4270,8023
|
|
20240711,144200,2207345925,4270,4270,4270,4270,1363
|
|
20240711,144100,2201525915,4275,4275,4275,4275,1000
|
|
20240711,144000,2197250915,4275,4275,4275,4275,32
|
|
20240711,143900,2197114115,4280,4280,4280,4275,103
|
|
20240711,143800,2196673280,4275,4275,4280,4275,1166
|
|
20240711,143700,2191688620,4275,4275,4275,4275,209
|
|
20240711,143600,2190795145,4275,4275,4275,4275,101
|
|
20240711,143500,2190363370,4275,4275,4275,4275,39
|
|
20240711,143400,2190196645,4275,4275,4280,4275,24
|
|
20240711,143300,2190094040,4280,4275,4280,4275,22
|
|
20240711,143200,2189999985,4275,4280,4280,4275,874
|
|
20240711,143100,2186263620,4275,4275,4275,4275,5
|
|
20240711,143000,2186242245,4280,4280,4280,4280,76
|
|
20240711,142900,2185916965,4280,4280,4280,4280,41
|
|
20240711,142800,2185741485,4280,4275,4280,4275,75
|
|
20240711,142700,2185420560,4275,4280,4285,4275,2383
|
|
20240711,142600,2175221345,4280,4285,4285,4270,1702
|
|
20240711,142500,2167945135,4285,4280,4285,4280,46
|
|
20240711,142400,2167748150,4285,4285,4285,4285,50
|
|
20240711,142300,2167533900,4285,4285,4285,4280,125
|
|
20240711,142200,2166998875,4280,4285,4285,4280,476
|
|
20240711,142100,2164961390,4285,4285,4285,4285,40
|
|
20240711,142000,2164789990,4285,4280,4285,4280,35
|
|
20240711,141900,2164640185,4280,4280,4280,4280,814
|
|
20240711,141800,2161156265,4280,4280,4280,4280,41
|
|
20240711,141700,2160980785,4280,4280,4280,4280,40
|
|
20240711,141600,2160809585,4280,4280,4280,4280,41
|
|
20240711,141500,2160634105,4280,4280,4280,4280,75
|
|
20240711,141400,2160313105,4280,4280,4280,4275,560
|
|
20240711,141300,2157916400,4280,4280,4280,4275,87
|
|
20240711,141200,2157544215,4280,4280,4280,4280,40
|
|
20240711,141100,2157373015,4280,4280,4280,4280,21
|
|
20240711,141000,2157283135,4275,4270,4280,4270,73
|
|
20240711,140900,2156971150,4270,4270,4270,4255,47
|
|
20240711,140800,2156770475,4270,4270,4270,4255,1094
|
|
20240711,140700,2152111485,4270,4270,4270,4270,40
|
|
20240711,140600,2151940685,4270,4280,4280,4270,206
|
|
20240711,140500,2151060685,4280,4285,4285,4280,58
|
|
20240711,140400,2150812345,4285,4285,4285,4285,274
|
|
20240711,140300,2149638255,4285,4285,4285,4285,171
|
|
20240711,140200,2148905520,4285,4285,4285,4285,42
|
|
20240711,140100,2148725550,4285,4290,4290,4285,521
|
|
20240711,140000,2146490530,4290,4290,4290,4290,150
|
|
20240711,135900,2145847030,4290,4290,4290,4290,796
|
|
20240711,135800,2142432190,4290,4290,4290,4290,2
|
|
20240711,135700,2142423610,4290,4290,4290,4290,0
|
|
20240711,135600,2142423610,4290,4285,4290,4285,11
|
|
20240711,135500,2142376470,4265,4270,4270,4260,4106
|
|
20240711,135400,2124883015,4290,4290,4290,4290,250
|
|
20240711,135300,2123810515,4290,4285,4290,4265,15892
|
|
20240711,135200,2056017420,4290,4290,4290,4290,0
|
|
20240711,135100,2056017420,4290,4280,4290,4270,543
|
|
20240711,135000,2053698775,4290,4290,4290,4290,0
|
|
20240711,134900,2053698775,4290,4290,4290,4290,0
|
|
20240711,134800,2053698775,4290,4275,4290,4275,10
|
|
20240711,134700,2053655935,4290,4290,4290,4290,0
|
|
20240711,134600,2053655935,4290,4290,4290,4285,26
|
|
20240711,134500,2053544490,4295,4290,4295,4290,1518
|
|
20240711,134400,2047032180,4290,4290,4290,4290,0
|
|
20240711,134300,2047032180,4290,4275,4290,4270,449
|
|
20240711,134200,2045114645,4275,4290,4290,4275,3
|
|
20240711,134100,2045101805,4285,4290,4290,4285,156
|
|
20240711,134000,2044432675,4290,4290,4290,4290,542
|
|
20240711,133900,2042107495,4290,4290,4290,4290,0
|
|
20240711,133800,2042107495,4290,4285,4290,4280,1304
|
|
20240711,133700,2036517370,4290,4290,4290,4290,0
|
|
20240711,133600,2036517370,4290,4290,4290,4290,0
|
|
20240711,133500,2036517370,4290,4270,4290,4270,1060
|
|
20240711,133400,2031985035,4270,4280,4280,4270,809
|
|
20240711,133300,2028528580,4280,4280,4295,4280,10332
|
|
20240711,133200,1984291360,4280,4270,4280,4270,5415
|
|
20240711,133100,1961167320,4270,4270,4270,4265,60
|
|
20240711,133000,1960911165,4270,4270,4270,4270,0
|
|
20240711,132900,1960911165,4270,4270,4270,4270,425
|
|
20240711,132800,1959096415,4270,4270,4270,4270,10
|
|
20240711,132700,1959053715,4270,4265,4270,4260,2891
|
|
20240711,132600,1946716720,4265,4265,4265,4255,1042
|
|
20240711,132500,1942273435,4250,4260,4265,4250,595
|
|
20240711,132400,1939744200,4260,4260,4260,4260,8
|
|
20240711,132300,1939710120,4265,4265,4265,4265,1
|
|
20240711,132200,1939705855,4265,4255,4265,4245,134
|
|
20240711,132100,1939136410,4255,4260,4260,4255,20
|
|
20240711,132000,1939051260,4265,4265,4265,4265,10
|
|
20240711,131900,1939008610,4265,4260,4265,4240,271
|
|
20240711,131800,1937859300,4265,4255,4265,4255,2
|
|
20240711,131700,1937850780,4265,4265,4265,4265,1
|
|
20240711,131600,1937846515,4245,4265,4265,4245,71
|
|
20240711,131500,1937545080,4255,4250,4270,4250,3135
|
|
20240711,131400,1924170455,4250,4250,4250,4250,213
|
|
20240711,131300,1923265205,4250,4250,4250,4250,12
|
|
20240711,131200,1923214205,4250,4250,4250,4250,0
|
|
20240711,131100,1923214205,4250,4250,4250,4250,117
|
|
20240711,131000,1922716955,4255,4255,4255,4255,0
|
|
20240711,130900,1922716955,4255,4230,4255,4230,10
|
|
20240711,130800,1922674555,4230,4230,4230,4230,4280
|
|
20240711,130700,1904570155,4225,4255,4255,4225,16438
|
|
20240711,130600,1834906250,4250,4255,4255,4250,1684
|
|
20240711,130500,1827742170,4260,4250,4260,4250,2430
|
|
20240711,130400,1817410735,4255,4260,4260,4255,647
|
|
20240711,130300,1814657690,4260,4260,4260,4260,223
|
|
20240711,130200,1813707710,4265,4260,4265,4260,183
|
|
20240711,130100,1812927270,4265,4275,4275,4260,2051
|
|
20240711,130000,1804174880,4275,4270,4275,4250,208
|
|
20240711,125900,1803288190,4275,4265,4275,4250,3037
|
|
20240711,125800,1790354750,4265,4270,4270,4265,165
|
|
20240711,125700,1789650790,4270,4270,4275,4265,85
|
|
20240711,125600,1789287815,4275,4275,4275,4275,672
|
|
20240711,125500,1786415015,4275,4255,4275,4250,3896
|
|
20240711,125400,1769856230,4250,4270,4270,4250,1917
|
|
20240711,125300,1761705840,4270,4275,4275,4260,518
|
|
20240711,125200,1759491500,4275,4265,4275,4265,60
|
|
20240711,125100,1759235500,4265,4270,4270,4265,11
|
|
20240711,125000,1759188555,4275,4270,4275,4270,1277
|
|
20240711,124900,1753735715,4270,4270,4270,4250,8324
|
|
20240711,124800,1718342705,4255,4255,4270,4255,334
|
|
20240711,124700,1716918350,4270,4270,4270,4250,602
|
|
20240711,124600,1714358965,4275,4270,4275,4260,2497
|
|
20240711,124500,1703703685,4250,4270,4275,4250,305
|
|
20240711,124400,1702402570,4275,4280,4280,4240,2513
|
|
20240711,124300,1691715935,4280,4255,4280,4250,2197
|
|
20240711,124200,1682373965,4250,4295,4300,4250,14296
|
|
20240711,124100,1621264435,4295,4290,4305,4285,5736
|
|
20240711,124000,1596621605,4295,4290,4295,4275,1792
|
|
20240711,123900,1588935055,4275,4300,4305,4270,12914
|
|
20240711,123800,1533565790,4290,4275,4300,4270,18259
|
|
20240711,123700,1455258365,4280,4280,4280,4280,0
|
|
20240711,123600,1455258365,4280,4270,4280,4270,556
|
|
20240711,123500,1452884145,4265,4270,4270,4260,1715
|
|
20240711,123400,1445565210,4270,4270,4280,4260,7915
|
|
20240711,123300,1411810725,4260,4275,4275,4260,490
|
|
20240711,123200,1409719735,4285,4285,4285,4285,0
|
|
20240711,123100,1409719735,4285,4280,4285,4280,525
|
|
20240711,123000,1407471210,4280,4255,4285,4255,14894
|
|
20240711,122900,1343849890,4255,4255,4255,4255,186
|
|
20240711,122800,1343058460,4255,4250,4255,4250,712
|
|
20240711,122700,1340032105,4250,4260,4260,4250,573
|
|
20240711,122600,1337593615,4260,4260,4260,4260,511
|
|
20240711,122500,1335416755,4260,4260,4265,4260,232
|
|
20240711,122400,1334428420,4260,4265,4265,4260,144
|
|
20240711,122300,1333814275,4265,4270,4270,4265,624
|
|
20240711,122200,1331149925,4270,4270,4270,4270,1578
|
|
20240711,122100,1324411865,4270,4260,4270,4255,2152
|
|
20240711,122000,1315232945,4265,4260,4265,4260,71
|
|
20240711,121900,1314930380,4265,4265,4265,4260,42
|
|
20240711,121800,1314751400,4260,4260,4265,4260,211
|
|
20240711,121700,1313852050,4260,4250,4260,4250,309
|
|
20240711,121600,1312536850,4250,4255,4255,4250,368
|
|
20240711,121500,1310972590,4260,4250,4265,4250,910
|
|
20240711,121400,1307101510,4250,4260,4265,4250,1064
|
|
20240711,121300,1302571250,4260,4265,4265,4260,255
|
|
20240711,121200,1301483830,4265,4275,4275,4265,1089
|
|
20240711,121100,1296838260,4275,4270,4275,4270,2174
|
|
20240711,121000,1287549410,4275,4270,4275,4260,4177
|
|
20240711,120900,1269696070,4245,4260,4275,4245,4758
|
|
20240711,120800,1249376425,4260,4235,4260,4230,2196
|
|
20240711,120700,1240049860,4230,4240,4240,4230,954
|
|
20240711,120600,1236013030,4240,4240,4240,4240,40
|
|
20240711,120500,1235843430,4240,4250,4260,4240,6414
|
|
20240711,120400,1208627285,4240,4210,4240,4210,9040
|
|
20240711,120300,1170493735,4210,4210,4210,4210,200
|
|
20240711,120200,1169651735,4195,4215,4215,4195,179
|
|
20240711,120100,1168897320,4215,4215,4215,4205,5284
|
|
20240711,120000,1146625360,4215,4200,4215,4200,6134
|
|
20240711,115900,1120831305,4205,4180,4205,4175,22005
|
|
20240711,115800,1028631865,4170,4170,4170,4170,30
|
|
20240711,115700,1028506765,4180,4175,4180,4175,4670
|
|
20240711,115600,1009009510,4175,4170,4175,4170,8444
|
|
20240711,115500,973765125,4175,4175,4175,4175,0
|
|
20240711,115400,973765125,4175,4175,4175,4175,0
|
|
20240711,115300,973765125,4175,4165,4175,4165,211
|
|
20240711,115200,972885275,4165,4165,4170,4165,1455
|
|
20240711,115100,966818045,4170,4165,4170,4165,175
|
|
20240711,115000,966088330,4155,4155,4155,4155,44
|
|
20240711,114900,965905510,4170,4160,4170,4160,506
|
|
20240711,114800,963797750,4160,4160,4160,4150,231
|
|
20240711,114700,962837790,4165,4165,4165,4165,0
|
|
20240711,114600,962837790,4165,4165,4165,4165,0
|
|
20240711,114500,962837790,4165,4160,4165,4160,2
|
|
20240711,114400,962829465,4165,4165,4165,4165,0
|
|
20240711,114300,962829465,4165,4165,4165,4165,0
|
|
20240711,114200,962829465,4165,4160,4165,4160,254
|
|
20240711,114100,961772820,4165,4165,4165,4165,0
|
|
20240711,114000,961772820,4165,4165,4165,4165,0
|
|
20240711,113900,961772820,4165,4145,4165,4145,6632
|
|
20240711,113800,934265940,4145,4145,4145,4145,0
|
|
20240711,113700,934265940,4145,4145,4145,4145,316
|
|
20240711,113600,932956120,4145,4145,4145,4145,10
|
|
20240711,113500,932914670,4145,4145,4145,4145,1
|
|
20240711,113400,932910525,4135,4135,4135,4135,0
|
|
20240711,113300,932910525,4135,4140,4140,4135,5059
|
|
20240711,113200,911991060,4145,4145,4145,4145,1
|
|
20240711,113100,911986915,4145,4145,4145,4145,1
|
|
20240711,113000,911982770,4140,4145,4145,4140,6526
|
|
20240711,112900,884957500,4150,4150,4150,4150,1596
|
|
20240711,112800,878334100,4155,4155,4155,4155,1
|
|
20240711,112700,878329945,4150,4150,4155,4145,2045
|
|
20240711,112600,869850890,4165,4165,4165,4165,0
|
|
20240711,112500,869850890,4165,4165,4165,4165,0
|
|
20240711,112400,869850890,4165,4165,4165,4165,0
|
|
20240711,112300,869850890,4165,4165,4165,4165,0
|
|
20240711,112200,869850890,4165,4165,4165,4165,0
|
|
20240711,112100,869850890,4165,4165,4165,4165,0
|
|
20240711,112000,869850890,4165,4145,4165,4135,1001
|
|
20240711,111900,865711560,4165,4165,4165,4165,0
|
|
20240711,111800,865711560,4165,4150,4165,4150,12
|
|
20240711,111700,865661730,4165,4165,4165,4165,0
|
|
20240711,111600,865661730,4165,4150,4165,4145,287
|
|
20240711,111500,864471945,4170,4150,4170,4150,1622
|
|
20240711,111400,857721285,4165,4150,4165,4140,1695
|
|
20240711,111300,850702595,4170,4150,4170,4150,90
|
|
20240711,111200,850328745,4170,4155,4170,4155,9
|
|
20240711,111100,850291335,4170,4170,4170,4150,541
|
|
20240711,111000,848045575,4170,4165,4170,4165,50
|
|
20240711,110900,847837205,4170,4170,4170,4170,100
|
|
20240711,110800,847420205,4170,4165,4170,4140,29
|
|
20240711,110700,847299935,4160,4160,4160,4145,7
|
|
20240711,110600,847270845,4160,4155,4160,4140,505
|
|
20240711,110500,845176305,4170,4160,4175,4160,557
|
|
20240711,110400,842857380,4160,4160,4160,4160,1
|
|
20240711,110300,842853220,4155,4160,4160,4155,228
|
|
20240711,110200,841905870,4155,4160,4160,4155,4633
|
|
20240711,110100,822632930,4155,4175,4175,4155,3335
|
|
20240711,110000,808715485,4175,4150,4175,4150,5076
|
|
20240711,105900,787649685,4155,4160,4170,4155,28616
|
|
20240711,105800,668544025,4160,4145,4160,4145,10163
|
|
20240711,105700,626372655,4145,4145,4145,4145,1
|
|
20240711,105600,626368510,4120,4125,4125,4120,197
|
|
20240711,105500,625556860,4145,4145,4145,4135,312
|
|
20240711,105400,624266600,4145,4145,4145,4135,396
|
|
20240711,105300,622629120,4140,4140,4145,4140,3
|
|
20240711,105200,622616695,4150,4125,4150,4125,927
|
|
20240711,105100,618778410,4125,4130,4135,4120,802
|
|
20240711,105000,615471140,4135,4135,4135,4135,259
|
|
20240711,104900,614400175,4140,4140,4140,4140,100
|
|
20240711,104800,613986175,4140,4140,4140,4140,430
|
|
20240711,104700,612205975,4150,4150,4150,4150,24
|
|
20240711,104600,612106375,4150,4150,4150,4150,67
|
|
20240711,104500,611828325,4150,4150,4150,4150,0
|
|
20240711,104400,611828325,4150,4150,4150,4150,0
|
|
20240711,104300,611828325,4150,4150,4150,4150,374
|
|
20240711,104200,610276225,4150,4145,4150,4145,2002
|
|
20240711,104100,601977925,4150,4150,4150,4150,1
|
|
20240711,104000,601973775,4150,4150,4150,4150,20
|
|
20240711,103900,601890775,4150,4150,4150,4150,1010
|
|
20240711,103800,597699275,4150,4150,4150,4150,38
|
|
20240711,103700,597541575,4150,4150,4150,4150,140
|
|
20240711,103600,596960575,4150,4150,4150,4150,466
|
|
20240711,103500,595026675,4150,4150,4150,4150,0
|
|
20240711,103400,595026675,4150,4150,4150,4125,615
|
|
20240711,103300,592489425,4150,4145,4150,4145,157
|
|
20240711,103200,591838175,4150,4150,4150,4150,0
|
|
20240711,103100,591838175,4150,4150,4150,4150,0
|
|
20240711,103000,591838175,4150,4145,4150,4145,68
|
|
20240711,102900,591556275,4150,4150,4150,4150,9
|
|
20240711,102800,591518925,4150,4150,4150,4150,188
|
|
20240711,102700,590738725,4150,4150,4150,4150,0
|
|
20240711,102600,590738725,4150,4150,4150,4150,10
|
|
20240711,102500,590697225,4150,4150,4150,4150,0
|
|
20240711,102400,590697225,4150,4150,4150,4150,145
|
|
20240711,102300,590095475,4150,4125,4150,4125,483
|
|
20240711,102200,588098675,4125,4145,4150,4125,500
|
|
20240711,102100,586036045,4150,4150,4150,4145,601
|
|
20240711,102000,583542395,4155,4140,4155,4140,3753
|
|
20240711,101900,567982995,4145,4145,4145,4145,0
|
|
20240711,101800,567982995,4145,4145,4145,4145,0
|
|
20240711,101700,567982995,4145,4130,4145,4115,8283
|
|
20240711,101600,533854550,4155,4155,4155,4155,1
|
|
20240711,101500,533850395,4125,4130,4130,4125,4956
|
|
20240711,101400,513397170,4155,4155,4155,4150,1530
|
|
20240711,101300,507040170,4155,4140,4155,4140,1003
|
|
20240711,101200,502887405,4140,4140,4140,4135,9082
|
|
20240711,101100,465292960,4140,4140,4140,4140,190
|
|
20240711,101000,464506360,4155,4155,4155,4155,2002
|
|
20240711,100900,456188050,4155,4155,4155,4155,4478
|
|
20240711,100800,437581960,4155,4155,4155,4155,2803
|
|
20240711,100700,425935495,4155,4145,4160,4145,10049
|
|
20240711,100600,384188835,4150,4135,4150,4135,4535
|
|
20240711,100500,365383675,4135,4130,4135,4130,1004
|
|
20240711,100400,361237135,4140,4140,4140,4140,7
|
|
20240711,100300,361208155,4140,4140,4145,4140,64
|
|
20240711,100200,360943150,4145,4145,4145,4145,5
|
|
20240711,100100,360922425,4145,4140,4145,4140,201
|
|
20240711,100000,360090280,4145,4145,4145,4145,2942
|
|
20240711,095900,347895690,4150,4145,4150,4145,12510
|
|
20240711,095800,296041450,4145,4125,4145,4120,376
|
|
20240711,095700,294492075,4155,4140,4155,4140,3886
|
|
20240711,095600,278375780,4140,4145,4145,4140,511
|
|
20240711,095500,276257740,4145,4115,4145,4115,1039
|
|
20240711,095400,271957175,4145,4145,4145,4145,43
|
|
20240711,095300,271778940,4145,4140,4145,4140,2323
|
|
20240711,095200,262152605,4150,4140,4150,4140,3781
|
|
20240711,095100,246485235,4140,4105,4140,4105,9128
|
|
20240711,095000,208903510,4110,4105,4110,4105,1500
|
|
20240711,094900,202746005,4105,4085,4105,4085,201
|
|
20240711,094800,201924900,4110,4110,4110,4110,4
|
|
20240711,094700,201908460,4110,4105,4110,4105,751
|
|
20240711,094600,198825600,4105,4105,4105,4105,5
|
|
20240711,094500,198805075,4105,4105,4105,4085,38
|
|
20240711,094400,198649205,4105,4105,4105,4105,0
|
|
20240711,094300,198649205,4105,4100,4105,4100,2012
|
|
20240711,094200,190399995,4100,4100,4100,4100,3100
|
|
20240711,094100,177689995,4100,4100,4100,4100,140
|
|
20240711,094000,177115995,4105,4105,4105,4105,0
|
|
20240711,093900,177115995,4105,4105,4105,4105,1
|
|
20240711,093800,177111890,4100,4100,4100,4100,1000
|
|
20240711,093700,173011890,4100,4100,4100,4100,20
|
|
20240711,093600,172929890,4105,4100,4105,4100,150
|
|
20240711,093500,172314740,4100,4095,4100,4095,1603
|
|
20240711,093400,165747440,4100,4100,4100,4100,0
|
|
20240711,093300,165747440,4100,4100,4100,4100,0
|
|
20240711,093200,165747440,4100,4100,4100,4075,53
|
|
20240711,093100,165530190,4100,4100,4100,4100,0
|
|
20240711,093000,165530190,4100,4100,4100,4100,0
|
|
20240711,092900,165530190,4100,4100,4100,4100,0
|
|
20240711,092800,165530190,4100,4100,4100,4100,10
|
|
20240711,092700,165489190,4100,4090,4100,4090,2115
|
|
20240711,092600,156830850,4070,4070,4070,4070,0
|
|
20240711,092500,156830850,4070,4075,4075,4070,448
|
|
20240711,092400,155005810,4090,4090,4090,4090,0
|
|
20240711,092300,155005810,4090,4090,4090,4090,27
|
|
20240711,092200,154895380,4075,4095,4095,4075,1649
|
|
20240711,092100,148151330,4090,4090,4090,4090,1515
|
|
20240711,092000,141954980,4090,4090,4090,4090,2157
|
|
20240711,091900,133132850,4090,4090,4090,4090,0
|
|
20240711,091800,133132850,4090,4090,4090,4090,41
|
|
20240711,091700,132965160,4070,4070,4095,4070,1364
|
|
20240711,091600,127390990,4090,4070,4090,4070,659
|
|
20240711,091500,124708820,4070,4100,4100,4050,3132
|
|
20240711,091400,112008770,4050,4105,4105,4050,8002
|
|
20240711,091300,79465985,4075,4110,4110,4075,168
|
|
20240711,091200,78778025,4120,4120,4120,4120,0
|
|
20240711,091100,78778025,4120,4120,4120,4120,0
|
|
20240711,091000,78778025,4120,4120,4120,4120,1
|
|
20240711,090900,78773905,4065,4090,4125,4050,7976
|
|
20240711,090800,46263880,4100,4110,4110,4065,696
|
|
20240711,090700,43430970,4115,4120,4120,4115,828
|
|
20240711,090600,40019620,4120,4120,4120,4120,382
|
|
20240711,090500,38445780,4125,4125,4125,4125,2
|
|
20240711,090400,38437530,4140,4145,4145,4140,202
|
|
20240711,090300,37600745,4150,4100,4165,4100,1032
|
|
20240711,090200,33367480,4100,4100,4170,4100,4475
|
|
20240711,090100,14997300,4050,4100,4100,4050,218
|
|
20240711,090000,14106250,4100,4030,4100,4030,3444
|