730 lines
36 KiB
CSV
730 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,210700,3486130040,3655,3655,3655,3655,19672
|
|
20240724,210600,3486130040,3655,3655,3655,3655,0
|
|
20240724,210500,3486130040,3655,3655,3655,3655,0
|
|
20240724,210400,3486130040,3655,3655,3655,3655,0
|
|
20240724,210300,3486130040,3655,3655,3655,3655,0
|
|
20240724,210200,3486130040,3655,3655,3655,3655,0
|
|
20240724,210100,3486130040,3655,3655,3655,3655,0
|
|
20240724,210000,3486130040,3655,3655,3655,3655,0
|
|
20240724,205900,3486130040,3655,3655,3655,3655,0
|
|
20240724,205800,3486130040,3655,3655,3655,3655,0
|
|
20240724,205700,3486130040,3655,3655,3655,3655,0
|
|
20240724,205600,3486130040,3655,3655,3655,3655,0
|
|
20240724,205500,3486130040,3655,3655,3655,3655,0
|
|
20240724,205400,3486130040,3655,3655,3655,3655,0
|
|
20240724,205300,3486130040,3655,3655,3655,3655,0
|
|
20240724,205200,3486130040,3655,3655,3655,3655,0
|
|
20240724,205100,3486130040,3655,3655,3655,3655,0
|
|
20240724,205000,3486130040,3655,3655,3655,3655,0
|
|
20240724,204900,3486130040,3655,3655,3655,3655,0
|
|
20240724,204800,3486130040,3655,3655,3655,3655,0
|
|
20240724,204700,3486130040,3655,3655,3655,3655,0
|
|
20240724,204600,3486130040,3655,3655,3655,3655,0
|
|
20240724,204500,3486130040,3655,3655,3655,3655,0
|
|
20240724,204400,3486130040,3655,3655,3655,3655,0
|
|
20240724,204300,3486130040,3655,3655,3655,3655,0
|
|
20240724,204200,3486130040,3655,3655,3655,3655,0
|
|
20240724,204100,3486130040,3655,3655,3655,3655,0
|
|
20240724,204000,3486130040,3655,3655,3655,3655,0
|
|
20240724,203900,3486130040,3655,3655,3655,3655,0
|
|
20240724,203800,3486130040,3655,3655,3655,3655,0
|
|
20240724,203700,3486130040,3655,3655,3655,3655,19672
|
|
20240724,203600,3486130040,3655,3655,3655,3655,0
|
|
20240724,203500,3486130040,3655,3655,3655,3655,0
|
|
20240724,203400,3486130040,3655,3655,3655,3655,0
|
|
20240724,203300,3486130040,3655,3655,3655,3655,0
|
|
20240724,203200,3486130040,3655,3655,3655,3655,0
|
|
20240724,203100,3486130040,3655,3655,3655,3655,0
|
|
20240724,203000,3486130040,3655,3655,3655,3655,0
|
|
20240724,202900,3486130040,3655,3655,3655,3655,0
|
|
20240724,202800,3486130040,3655,3655,3655,3655,0
|
|
20240724,202700,3486130040,3655,3655,3655,3655,0
|
|
20240724,202600,3486130040,3655,3655,3655,3655,0
|
|
20240724,202500,3486130040,3655,3655,3655,3655,0
|
|
20240724,202400,3486130040,3655,3655,3655,3655,0
|
|
20240724,202300,3486130040,3655,3655,3655,3655,0
|
|
20240724,202200,3486130040,3655,3655,3655,3655,0
|
|
20240724,202100,3486130040,3655,3655,3655,3655,0
|
|
20240724,202000,3486130040,3655,3655,3655,3655,0
|
|
20240724,201900,3486130040,3655,3655,3655,3655,0
|
|
20240724,201800,3486130040,3655,3655,3655,3655,0
|
|
20240724,201700,3486130040,3655,3655,3655,3655,0
|
|
20240724,201600,3486130040,3655,3655,3655,3655,0
|
|
20240724,201500,3486130040,3655,3655,3655,3655,0
|
|
20240724,201400,3486130040,3655,3655,3655,3655,0
|
|
20240724,201300,3486130040,3655,3655,3655,3655,0
|
|
20240724,201200,3486130040,3655,3655,3655,3655,0
|
|
20240724,201100,3486130040,3655,3655,3655,3655,0
|
|
20240724,201000,3486130040,3655,3655,3655,3655,0
|
|
20240724,200900,3486130040,3655,3655,3655,3655,0
|
|
20240724,200800,3486130040,3655,3655,3655,3655,0
|
|
20240724,200700,3486130040,3655,3655,3655,3655,19672
|
|
20240724,200600,3486130040,3655,3655,3655,3655,0
|
|
20240724,200500,3486130040,3655,3655,3655,3655,0
|
|
20240724,200400,3486130040,3655,3655,3655,3655,0
|
|
20240724,200300,3486130040,3655,3655,3655,3655,0
|
|
20240724,200200,3486130040,3655,3655,3655,3655,0
|
|
20240724,200100,3486130040,3655,3655,3655,3655,0
|
|
20240724,200000,3486130040,3655,3655,3655,3655,0
|
|
20240724,195900,3486130040,3655,3655,3655,3655,0
|
|
20240724,195800,3486130040,3655,3655,3655,3655,0
|
|
20240724,195700,3486130040,3655,3655,3655,3655,0
|
|
20240724,195600,3486130040,3655,3655,3655,3655,0
|
|
20240724,195500,3486130040,3655,3655,3655,3655,0
|
|
20240724,195400,3486130040,3655,3655,3655,3655,0
|
|
20240724,195300,3486130040,3655,3655,3655,3655,0
|
|
20240724,195200,3486130040,3655,3655,3655,3655,0
|
|
20240724,195100,3486130040,3655,3655,3655,3655,0
|
|
20240724,195000,3486130040,3655,3655,3655,3655,0
|
|
20240724,194900,3486130040,3655,3655,3655,3655,0
|
|
20240724,194800,3486130040,3655,3655,3655,3655,0
|
|
20240724,194700,3486130040,3655,3655,3655,3655,0
|
|
20240724,194600,3486130040,3655,3655,3655,3655,0
|
|
20240724,194500,3486130040,3655,3655,3655,3655,0
|
|
20240724,194400,3486130040,3655,3655,3655,3655,0
|
|
20240724,194300,3486130040,3655,3655,3655,3655,0
|
|
20240724,194200,3486130040,3655,3655,3655,3655,0
|
|
20240724,194100,3486130040,3655,3655,3655,3655,0
|
|
20240724,194000,3486130040,3655,3655,3655,3655,0
|
|
20240724,193900,3486130040,3655,3655,3655,3655,0
|
|
20240724,193800,3486130040,3655,3655,3655,3655,0
|
|
20240724,193700,3486130040,3655,3655,3655,3655,19672
|
|
20240724,193600,3486130040,3655,3655,3655,3655,0
|
|
20240724,193500,3486130040,3655,3655,3655,3655,0
|
|
20240724,193400,3486130040,3655,3655,3655,3655,0
|
|
20240724,193300,3486130040,3655,3655,3655,3655,0
|
|
20240724,193200,3486130040,3655,3655,3655,3655,0
|
|
20240724,193100,3486130040,3655,3655,3655,3655,0
|
|
20240724,193000,3486130040,3655,3655,3655,3655,0
|
|
20240724,192900,3486130040,3655,3655,3655,3655,0
|
|
20240724,192800,3486130040,3655,3655,3655,3655,0
|
|
20240724,192700,3486130040,3655,3655,3655,3655,0
|
|
20240724,192600,3486130040,3655,3655,3655,3655,0
|
|
20240724,192500,3486130040,3655,3655,3655,3655,0
|
|
20240724,192400,3486130040,3655,3655,3655,3655,0
|
|
20240724,192300,3486130040,3655,3655,3655,3655,0
|
|
20240724,192200,3486130040,3655,3655,3655,3655,0
|
|
20240724,192100,3486130040,3655,3655,3655,3655,0
|
|
20240724,192000,3486130040,3655,3655,3655,3655,0
|
|
20240724,191900,3486130040,3655,3655,3655,3655,0
|
|
20240724,191800,3486130040,3655,3655,3655,3655,0
|
|
20240724,191700,3486130040,3655,3655,3655,3655,0
|
|
20240724,191600,3486130040,3655,3655,3655,3655,0
|
|
20240724,191500,3486130040,3655,3655,3655,3655,0
|
|
20240724,191400,3486130040,3655,3655,3655,3655,0
|
|
20240724,191300,3486130040,3655,3655,3655,3655,0
|
|
20240724,191200,3486130040,3655,3655,3655,3655,0
|
|
20240724,191100,3486130040,3655,3655,3655,3655,0
|
|
20240724,191000,3486130040,3655,3655,3655,3655,0
|
|
20240724,190900,3486130040,3655,3655,3655,3655,0
|
|
20240724,190800,3486130040,3655,3655,3655,3655,0
|
|
20240724,190700,3486130040,3655,3655,3655,3655,19672
|
|
20240724,190600,3486130040,3655,3655,3655,3655,0
|
|
20240724,190500,3486130040,3655,3655,3655,3655,0
|
|
20240724,190400,3486130040,3655,3655,3655,3655,0
|
|
20240724,190300,3486130040,3655,3655,3655,3655,0
|
|
20240724,190200,3486130040,3655,3655,3655,3655,0
|
|
20240724,190100,3486130040,3655,3655,3655,3655,0
|
|
20240724,190000,3486130040,3655,3655,3655,3655,0
|
|
20240724,185900,3486130040,3655,3655,3655,3655,0
|
|
20240724,185800,3486130040,3655,3655,3655,3655,0
|
|
20240724,185700,3486130040,3655,3655,3655,3655,0
|
|
20240724,185600,3486130040,3655,3655,3655,3655,0
|
|
20240724,185500,3486130040,3655,3655,3655,3655,0
|
|
20240724,185400,3486130040,3655,3655,3655,3655,0
|
|
20240724,185300,3486130040,3655,3655,3655,3655,0
|
|
20240724,185200,3486130040,3655,3655,3655,3655,0
|
|
20240724,185100,3486130040,3655,3655,3655,3655,0
|
|
20240724,185000,3486130040,3655,3655,3655,3655,0
|
|
20240724,184900,3486130040,3655,3655,3655,3655,0
|
|
20240724,184800,3486130040,3655,3655,3655,3655,0
|
|
20240724,184700,3486130040,3655,3655,3655,3655,0
|
|
20240724,184600,3486130040,3655,3655,3655,3655,0
|
|
20240724,184500,3486130040,3655,3655,3655,3655,0
|
|
20240724,184400,3486130040,3655,3655,3655,3655,0
|
|
20240724,184300,3486130040,3655,3655,3655,3655,0
|
|
20240724,184200,3486130040,3655,3655,3655,3655,0
|
|
20240724,184100,3486130040,3655,3655,3655,3655,0
|
|
20240724,184000,3486130040,3655,3655,3655,3655,0
|
|
20240724,183900,3486130040,3655,3655,3655,3655,0
|
|
20240724,183800,3486130040,3655,3655,3655,3655,0
|
|
20240724,183700,3486130040,3655,3655,3655,3655,19672
|
|
20240724,183600,3486130040,3655,3655,3655,3655,0
|
|
20240724,183500,3486130040,3655,3655,3655,3655,0
|
|
20240724,183400,3486130040,3655,3655,3655,3655,0
|
|
20240724,183300,3486130040,3655,3655,3655,3655,0
|
|
20240724,183200,3486130040,3655,3655,3655,3655,0
|
|
20240724,183100,3486130040,3655,3655,3655,3655,0
|
|
20240724,183000,3486130040,3655,3655,3655,3655,0
|
|
20240724,182900,3486130040,3655,3655,3655,3655,0
|
|
20240724,182800,3486130040,3655,3655,3655,3655,0
|
|
20240724,182700,3486130040,3655,3655,3655,3655,0
|
|
20240724,182600,3486130040,3655,3655,3655,3655,0
|
|
20240724,182500,3486130040,3655,3655,3655,3655,0
|
|
20240724,182400,3486130040,3655,3655,3655,3655,0
|
|
20240724,182300,3486130040,3655,3655,3655,3655,0
|
|
20240724,182200,3486130040,3655,3655,3655,3655,0
|
|
20240724,182100,3486130040,3655,3655,3655,3655,0
|
|
20240724,182000,3486130040,3655,3655,3655,3655,0
|
|
20240724,181900,3486130040,3655,3655,3655,3655,0
|
|
20240724,181800,3486130040,3655,3655,3655,3655,0
|
|
20240724,181700,3486130040,3655,3655,3655,3655,0
|
|
20240724,181600,3486130040,3655,3655,3655,3655,0
|
|
20240724,181500,3486130040,3655,3655,3655,3655,0
|
|
20240724,181400,3486130040,3655,3655,3655,3655,0
|
|
20240724,181300,3486130040,3655,3655,3655,3655,0
|
|
20240724,181200,3486130040,3655,3655,3655,3655,0
|
|
20240724,181100,3486130040,3655,3655,3655,3655,0
|
|
20240724,181000,3486130040,3655,3655,3655,3655,0
|
|
20240724,180900,3486130040,3655,3655,3655,3655,0
|
|
20240724,180800,3486130040,3655,3655,3655,3655,0
|
|
20240724,180700,3486130040,3655,3655,3655,3655,19672
|
|
20240724,180600,3486130040,3655,3655,3655,3655,0
|
|
20240724,180500,3486130040,3655,3655,3655,3655,0
|
|
20240724,180400,3486130040,3655,3655,3655,3655,0
|
|
20240724,180300,3486130040,3655,3655,3655,3655,0
|
|
20240724,180200,3486130040,3655,3655,3655,3655,0
|
|
20240724,180100,3486130040,3655,3655,3655,3655,0
|
|
20240724,180000,3486130040,3655,3655,3655,3655,0
|
|
20240724,175900,3486130040,3655,3655,3655,3655,0
|
|
20240724,175800,3486130040,3655,3655,3655,3655,0
|
|
20240724,175700,3486130040,3655,3655,3655,3655,0
|
|
20240724,175600,3486130040,3655,3655,3655,3655,0
|
|
20240724,175500,3486130040,3655,3655,3655,3655,0
|
|
20240724,175400,3486130040,3655,3655,3655,3655,0
|
|
20240724,175300,3486130040,3655,3655,3655,3655,0
|
|
20240724,175200,3486130040,3655,3655,3655,3655,0
|
|
20240724,175100,3486130040,3655,3655,3655,3655,0
|
|
20240724,175000,3486130040,3655,3655,3655,3655,0
|
|
20240724,174900,3486130040,3655,3655,3655,3655,0
|
|
20240724,174800,3486130040,3655,3655,3655,3655,0
|
|
20240724,174700,3486130040,3655,3655,3655,3655,0
|
|
20240724,174600,3486130040,3655,3655,3655,3655,0
|
|
20240724,174500,3486130040,3655,3655,3655,3655,0
|
|
20240724,174400,3486130040,3655,3655,3655,3655,0
|
|
20240724,174300,3486130040,3655,3655,3655,3655,0
|
|
20240724,174200,3486130040,3655,3655,3655,3655,0
|
|
20240724,174100,3486130040,3655,3655,3655,3655,0
|
|
20240724,174000,3486130040,3655,3655,3655,3655,0
|
|
20240724,173900,3486130040,3655,3655,3655,3655,0
|
|
20240724,173800,3486130040,3655,3655,3655,3655,0
|
|
20240724,173700,3486130040,3655,3655,3655,3655,19672
|
|
20240724,173600,3486130040,3655,3655,3655,3655,0
|
|
20240724,173500,3486130040,3655,3655,3655,3655,0
|
|
20240724,173400,3486130040,3655,3655,3655,3655,0
|
|
20240724,173300,3486130040,3655,3655,3655,3655,0
|
|
20240724,173200,3486130040,3655,3655,3655,3655,0
|
|
20240724,173100,3486130040,3655,3655,3655,3655,0
|
|
20240724,173000,3486130040,3655,3655,3655,3655,0
|
|
20240724,172900,3486130040,3655,3655,3655,3655,0
|
|
20240724,172800,3486130040,3655,3655,3655,3655,0
|
|
20240724,172700,3486130040,3655,3655,3655,3655,0
|
|
20240724,172600,3486130040,3655,3655,3655,3655,0
|
|
20240724,172500,3486130040,3655,3655,3655,3655,0
|
|
20240724,172400,3486130040,3655,3655,3655,3655,0
|
|
20240724,172300,3486130040,3655,3655,3655,3655,0
|
|
20240724,172200,3486130040,3655,3655,3655,3655,0
|
|
20240724,172100,3486130040,3655,3655,3655,3655,0
|
|
20240724,172000,3486130040,3655,3655,3655,3655,0
|
|
20240724,171900,3486130040,3655,3655,3655,3655,0
|
|
20240724,171800,3486130040,3655,3655,3655,3655,0
|
|
20240724,171700,3486130040,3655,3655,3655,3655,0
|
|
20240724,171600,3486130040,3655,3655,3655,3655,0
|
|
20240724,171500,3486130040,3655,3655,3655,3655,0
|
|
20240724,171400,3486130040,3655,3655,3655,3655,0
|
|
20240724,171300,3486130040,3655,3655,3655,3655,0
|
|
20240724,171200,3486130040,3655,3655,3655,3655,0
|
|
20240724,171100,3486130040,3655,3655,3655,3655,0
|
|
20240724,171000,3486130040,3655,3655,3655,3655,0
|
|
20240724,170900,3486130040,3655,3655,3655,3655,0
|
|
20240724,170800,3486130040,3655,3655,3655,3655,0
|
|
20240724,170700,3486130040,3655,3655,3655,3655,19672
|
|
20240724,170600,3486130040,3655,3655,3655,3655,0
|
|
20240724,170500,3486130040,3655,3655,3655,3655,0
|
|
20240724,170400,3486130040,3655,3655,3655,3655,0
|
|
20240724,170300,3486130040,3655,3655,3655,3655,0
|
|
20240724,170200,3486130040,3655,3655,3655,3655,0
|
|
20240724,170100,3486130040,3655,3655,3655,3655,0
|
|
20240724,170000,3486130040,3655,3655,3655,3655,0
|
|
20240724,165900,3486130040,3655,3655,3655,3655,0
|
|
20240724,165800,3486130040,3655,3655,3655,3655,0
|
|
20240724,165700,3486130040,3655,3655,3655,3655,0
|
|
20240724,165600,3486130040,3655,3655,3655,3655,0
|
|
20240724,165500,3486130040,3655,3655,3655,3655,0
|
|
20240724,165400,3486130040,3655,3655,3655,3655,0
|
|
20240724,165300,3486130040,3655,3655,3655,3655,0
|
|
20240724,165200,3486130040,3655,3655,3655,3655,0
|
|
20240724,165100,3486130040,3655,3655,3655,3655,0
|
|
20240724,165000,3486130040,3655,3655,3655,3655,0
|
|
20240724,164900,3486130040,3655,3655,3655,3655,0
|
|
20240724,164800,3486130040,3655,3655,3655,3655,0
|
|
20240724,164700,3486130040,3655,3655,3655,3655,0
|
|
20240724,164600,3486130040,3655,3655,3655,3655,0
|
|
20240724,164500,3486130040,3655,3655,3655,3655,0
|
|
20240724,164400,3486130040,3655,3655,3655,3655,0
|
|
20240724,164300,3486130040,3655,3655,3655,3655,0
|
|
20240724,164200,3486130040,3655,3655,3655,3655,0
|
|
20240724,164100,3486130040,3655,3655,3655,3655,0
|
|
20240724,164000,3486130040,3655,3655,3655,3655,0
|
|
20240724,163900,3486130040,3655,3655,3655,3655,0
|
|
20240724,163800,3486130040,3655,3655,3655,3655,0
|
|
20240724,163700,3486130040,3655,3655,3655,3655,19672
|
|
20240724,163600,3486130040,3655,3655,3655,3655,0
|
|
20240724,163500,3486130040,3655,3655,3655,3655,0
|
|
20240724,163400,3486130040,3655,3655,3655,3655,0
|
|
20240724,163300,3486130040,3655,3655,3655,3655,0
|
|
20240724,163200,3486130040,3655,3655,3655,3655,0
|
|
20240724,163100,3486130040,3655,3655,3655,3655,0
|
|
20240724,163000,3486130040,3655,3655,3655,3655,0
|
|
20240724,162900,3486130040,3655,3655,3655,3655,0
|
|
20240724,162800,3486130040,3655,3655,3655,3655,0
|
|
20240724,162700,3486130040,3655,3655,3655,3655,0
|
|
20240724,162600,3486130040,3655,3655,3655,3655,0
|
|
20240724,162500,3486130040,3655,3655,3655,3655,0
|
|
20240724,162400,3486130040,3655,3655,3655,3655,0
|
|
20240724,162300,3486130040,3655,3655,3655,3655,0
|
|
20240724,162200,3486130040,3655,3655,3655,3655,0
|
|
20240724,162100,3486130040,3655,3655,3655,3655,0
|
|
20240724,162000,3486130040,3655,3655,3655,3655,0
|
|
20240724,161900,3486130040,3655,3655,3655,3655,0
|
|
20240724,161800,3486130040,3655,3655,3655,3655,0
|
|
20240724,161700,3486130040,3655,3655,3655,3655,0
|
|
20240724,161600,3486130040,3655,3655,3655,3655,0
|
|
20240724,161500,3486130040,3655,3655,3655,3655,0
|
|
20240724,161400,3486130040,3655,3655,3655,3655,0
|
|
20240724,161300,3486130040,3655,3655,3655,3655,0
|
|
20240724,161200,3486130040,3655,3655,3655,3655,0
|
|
20240724,161100,3486130040,3655,3655,3655,3655,0
|
|
20240724,161000,3486130040,3655,3655,3655,3655,0
|
|
20240724,160900,3486130040,3655,3655,3655,3655,0
|
|
20240724,160800,3486130040,3655,3655,3655,3655,0
|
|
20240724,160700,3486130040,3655,3655,3655,3655,19672
|
|
20240724,160600,3486130040,3655,3655,3655,3655,0
|
|
20240724,160500,3486130040,3655,3655,3655,3655,0
|
|
20240724,160400,3486130040,3655,3655,3655,3655,0
|
|
20240724,160300,3486130040,3655,3655,3655,3655,0
|
|
20240724,160200,3486130040,3655,3655,3655,3655,0
|
|
20240724,160100,3486130040,3655,3655,3655,3655,0
|
|
20240724,160000,3486130040,3655,3655,3655,3655,0
|
|
20240724,155900,3486130040,3655,3655,3655,3655,0
|
|
20240724,155800,3486130040,3655,3655,3655,3655,0
|
|
20240724,155700,3486130040,3655,3655,3655,3655,0
|
|
20240724,155600,3486130040,3655,3655,3655,3655,0
|
|
20240724,155500,3486130040,3655,3655,3655,3655,0
|
|
20240724,155400,3486130040,3655,3655,3655,3655,0
|
|
20240724,155300,3486130040,3655,3655,3655,3655,0
|
|
20240724,155200,3486130040,3655,3655,3655,3655,0
|
|
20240724,155100,3486130040,3655,3655,3655,3655,0
|
|
20240724,155000,3486130040,3655,3655,3655,3655,0
|
|
20240724,154900,3486130040,3655,3655,3655,3655,0
|
|
20240724,154800,3486130040,3655,3655,3655,3655,0
|
|
20240724,154700,3486130040,3655,3655,3655,3655,0
|
|
20240724,154600,3486130040,3655,3655,3655,3655,0
|
|
20240724,154500,3486130040,3655,3655,3655,3655,0
|
|
20240724,154400,3486130040,3655,3655,3655,3655,0
|
|
20240724,154300,3486130040,3655,3655,3655,3655,0
|
|
20240724,154200,3486130040,3655,3655,3655,3655,0
|
|
20240724,154100,3486130040,3655,3655,3655,3655,0
|
|
20240724,154000,3486130040,3655,3655,3655,3655,0
|
|
20240724,153900,3486130040,3655,3655,3655,3655,0
|
|
20240724,153800,3486130040,3655,3655,3655,3655,0
|
|
20240724,153700,3486130040,3655,3655,3655,3655,19672
|
|
20240724,153600,3486130040,3655,3655,3655,3655,0
|
|
20240724,153500,3486130040,3655,3655,3655,3655,0
|
|
20240724,153400,3486130040,3655,3655,3655,3655,0
|
|
20240724,153300,3486130040,3655,3655,3655,3655,0
|
|
20240724,153200,3486130040,3655,3655,3655,3655,0
|
|
20240724,153100,3486130040,3655,3655,3655,3655,0
|
|
20240724,153000,3486130040,3655,3655,3655,3655,19672
|
|
20240724,152900,3414228880,3655,3655,3655,3655,0
|
|
20240724,152800,3414228880,3655,3655,3655,3655,0
|
|
20240724,152700,3414228880,3655,3655,3655,3655,0
|
|
20240724,152600,3414228880,3655,3655,3655,3655,0
|
|
20240724,152500,3414228880,3655,3655,3655,3655,0
|
|
20240724,152400,3414228880,3655,3655,3655,3655,0
|
|
20240724,152300,3414228880,3655,3655,3655,3655,0
|
|
20240724,152200,3414228880,3655,3655,3655,3655,0
|
|
20240724,152100,3414228880,3655,3655,3655,3655,0
|
|
20240724,152000,3414228880,3655,3655,3655,3655,0
|
|
20240724,151900,3414228880,3655,3640,3655,3600,21391
|
|
20240724,151800,3336927745,3630,3685,3700,3630,12198
|
|
20240724,151700,3292118600,3685,3650,3685,3640,6147
|
|
20240724,151600,3269736215,3650,3700,3700,3645,15327
|
|
20240724,151500,3213751910,3700,3710,3710,3695,7839
|
|
20240724,151400,3184747405,3710,3735,3735,3710,10221
|
|
20240724,151300,3146740660,3735,3740,3750,3735,1025
|
|
20240724,151200,3142910760,3740,3740,3740,3740,600
|
|
20240724,151100,3140666760,3740,3750,3750,3735,6508
|
|
20240724,151000,3116291265,3750,3750,3750,3750,1
|
|
20240724,150900,3116287515,3750,3765,3765,3750,5778
|
|
20240724,150800,3094583340,3765,3765,3765,3765,125
|
|
20240724,150700,3094112715,3765,3765,3765,3765,0
|
|
20240724,150600,3094112715,3765,3765,3765,3765,270
|
|
20240724,150500,3093096165,3755,3755,3755,3755,14
|
|
20240724,150400,3093043595,3750,3750,3750,3750,0
|
|
20240724,150300,3093043595,3750,3765,3765,3750,802
|
|
20240724,150200,3090035235,3755,3750,3755,3750,326
|
|
20240724,150100,3088811655,3750,3750,3750,3750,2100
|
|
20240724,150000,3080936655,3755,3755,3755,3750,4025
|
|
20240724,145900,3065839440,3755,3760,3760,3755,1859
|
|
20240724,145800,3058857345,3755,3760,3760,3755,1119
|
|
20240724,145700,3054653850,3765,3775,3775,3760,219
|
|
20240724,145600,3053828965,3765,3765,3765,3760,679
|
|
20240724,145500,3051273785,3775,3775,3775,3770,119
|
|
20240724,145400,3050825060,3775,3775,3775,3760,8131
|
|
20240724,145300,3020181425,3780,3785,3785,3780,2723
|
|
20240724,145200,3009887935,3785,3790,3790,3785,2534
|
|
20240724,145100,3000290205,3790,3790,3790,3790,800
|
|
20240724,145000,2997258205,3790,3790,3790,3790,220
|
|
20240724,144900,2996424405,3790,3795,3795,3790,136
|
|
20240724,144800,2995908765,3800,3800,3800,3800,635
|
|
20240724,144700,2993495765,3800,3800,3800,3800,168
|
|
20240724,144600,2992857365,3800,3815,3815,3800,13452
|
|
20240724,144500,2941643735,3815,3830,3830,3815,1858
|
|
20240724,144400,2934549250,3830,3830,3835,3830,2161
|
|
20240724,144300,2926272320,3835,3830,3835,3830,683
|
|
20240724,144200,2923656210,3830,3830,3830,3830,992
|
|
20240724,144100,2919856850,3830,3830,3830,3830,130
|
|
20240724,144000,2919358950,3830,3830,3830,3830,559
|
|
20240724,143900,2917217980,3825,3825,3825,3825,528
|
|
20240724,143800,2915198380,3825,3825,3825,3825,19
|
|
20240724,143700,2915125705,3825,3820,3825,3820,808
|
|
20240724,143600,2912035635,3825,3820,3825,3820,2
|
|
20240724,143500,2912027990,3825,3820,3825,3820,6
|
|
20240724,143400,2912005055,3820,3820,3820,3820,600
|
|
20240724,143300,2909713055,3810,3805,3810,3805,1113
|
|
20240724,143200,2905475590,3800,3800,3800,3800,282
|
|
20240724,143100,2904403990,3800,3795,3800,3790,1263
|
|
20240724,143000,2899606390,3790,3790,3790,3790,1
|
|
20240724,142900,2899602600,3790,3790,3790,3790,20
|
|
20240724,142800,2899526800,3790,3790,3790,3790,600
|
|
20240724,142700,2897252800,3790,3790,3790,3785,169
|
|
20240724,142600,2896612740,3795,3780,3795,3780,33
|
|
20240724,142500,2896487655,3780,3780,3780,3780,0
|
|
20240724,142400,2896487655,3780,3795,3795,3780,4070
|
|
20240724,142300,2881099920,3795,3805,3805,3795,56
|
|
20240724,142200,2880887270,3795,3785,3795,3785,1405
|
|
20240724,142100,2875555445,3785,3785,3785,3785,675
|
|
20240724,142000,2873000570,3785,3780,3785,3780,336
|
|
20240724,141900,2871729605,3785,3785,3790,3780,650
|
|
20240724,141800,2869270285,3790,3800,3800,3790,119
|
|
20240724,141700,2868818185,3805,3805,3825,3805,4285
|
|
20240724,141600,2852496255,3830,3775,3835,3775,9481
|
|
20240724,141500,2816543325,3770,3765,3770,3765,737
|
|
20240724,141400,2813768335,3765,3755,3765,3750,2968
|
|
20240724,141300,2802634490,3755,3750,3775,3750,2576
|
|
20240724,141200,2792951415,3750,3765,3765,3750,3568
|
|
20240724,141100,2779545915,3790,3800,3800,3750,31521
|
|
20240724,141000,2661070210,3785,3795,3800,3785,9140
|
|
20240724,140900,2626353735,3800,3830,3830,3800,24240
|
|
20240724,140800,2534071080,3860,3860,3860,3830,5263
|
|
20240724,140700,2513880510,3860,3855,3860,3840,5209
|
|
20240724,140600,2493836990,3870,3870,3870,3870,30
|
|
20240724,140500,2493720890,3870,3865,3880,3860,313
|
|
20240724,140400,2492511480,3885,3885,3885,3885,0
|
|
20240724,140300,2492511480,3885,3900,3900,3865,3514
|
|
20240724,140200,2478910270,3900,3900,3900,3900,0
|
|
20240724,140100,2478910270,3900,3900,3900,3900,16
|
|
20240724,140000,2478847870,3900,3900,3900,3870,3801
|
|
20240724,135900,2464027000,3900,3900,3900,3900,0
|
|
20240724,135800,2464027000,3900,3895,3900,3895,570
|
|
20240724,135700,2461804160,3900,3895,3900,3895,2002
|
|
20240724,135600,2454006360,3900,3885,3900,3885,1001
|
|
20240724,135500,2450111085,3895,3895,3895,3895,0
|
|
20240724,135400,2450111085,3895,3870,3895,3870,22
|
|
20240724,135300,2450025770,3900,3875,3900,3870,1601
|
|
20240724,135200,2443829220,3900,3900,3900,3900,104
|
|
20240724,135100,2443423620,3900,3885,3900,3880,521
|
|
20240724,135000,2441402020,3905,3885,3905,3885,2
|
|
20240724,134900,2441394230,3905,3905,3905,3905,0
|
|
20240724,134800,2441394230,3905,3900,3905,3900,17
|
|
20240724,134700,2441327870,3905,3905,3905,3905,277
|
|
20240724,134600,2440246185,3905,3900,3905,3900,303
|
|
20240724,134500,2439063220,3905,3870,3905,3870,861
|
|
20240724,134400,2435731115,3870,3880,3880,3860,3166
|
|
20240724,134300,2423477335,3905,3900,3905,3900,1140
|
|
20240724,134200,2419031325,3905,3905,3905,3905,465
|
|
20240724,134100,2417215500,3905,3900,3905,3900,1705
|
|
20240724,134000,2410565970,3900,3900,3900,3900,5
|
|
20240724,133900,2410546470,3900,3900,3900,3900,41
|
|
20240724,133800,2410386570,3900,3900,3900,3900,0
|
|
20240724,133700,2410386570,3900,3900,3900,3900,9
|
|
20240724,133600,2410351470,3900,3875,3900,3875,20
|
|
20240724,133500,2410273870,3900,3900,3900,3900,10
|
|
20240724,133400,2410234870,3900,3855,3900,3855,96
|
|
20240724,133300,2409864550,3870,3870,3870,3855,4903
|
|
20240724,133200,2390963230,3870,3870,3870,3860,588
|
|
20240724,133100,2388693420,3860,3895,3895,3860,3322
|
|
20240724,133000,2375837865,3880,3915,3920,3880,5382
|
|
20240724,132900,2354841530,3920,3920,3920,3910,654
|
|
20240724,132800,2352284095,3910,3920,3920,3910,192
|
|
20240724,132700,2351533355,3910,3905,3920,3905,1408
|
|
20240724,132600,2346034520,3930,3925,3935,3905,600
|
|
20240724,132500,2343685365,3925,3900,3925,3900,2003
|
|
20240724,132400,2335847215,3905,3900,3910,3880,1276
|
|
20240724,132300,2330875865,3905,3885,3905,3885,3844
|
|
20240724,132200,2315902335,3880,3870,3880,3870,518
|
|
20240724,132100,2313895010,3870,3865,3870,3865,70
|
|
20240724,132000,2313624455,3870,3870,3870,3870,251
|
|
20240724,131900,2312653085,3865,3860,3865,3860,400
|
|
20240724,131800,2311108925,3860,3855,3860,3855,282
|
|
20240724,131700,2310021155,3855,3855,3855,3855,197
|
|
20240724,131600,2309261720,3855,3865,3865,3855,805
|
|
20240724,131500,2306158425,3865,3865,3865,3865,20
|
|
20240724,131400,2306081125,3865,3870,3870,3860,2200
|
|
20240724,131300,2297579475,3875,3870,3875,3870,514
|
|
20240724,131200,2295588755,3870,3860,3870,3860,122
|
|
20240724,131100,2295117815,3870,3870,3870,3870,15
|
|
20240724,131000,2295059765,3870,3865,3870,3865,2002
|
|
20240724,130900,2287322025,3865,3860,3865,3860,491
|
|
20240724,130800,2285426760,3860,3860,3860,3860,12
|
|
20240724,130700,2285380440,3860,3840,3860,3840,31
|
|
20240724,130600,2285261380,3840,3840,3840,3840,15
|
|
20240724,130500,2285203780,3860,3840,3860,3840,341
|
|
20240724,130400,2283889320,3845,3845,3845,3845,514
|
|
20240724,130300,2281912990,3845,3845,3845,3845,219
|
|
20240724,130200,2281070935,3845,3845,3860,3840,1491
|
|
20240724,130100,2275340255,3870,3870,3870,3870,5
|
|
20240724,130000,2275320905,3875,3850,3875,3830,697
|
|
20240724,125900,2272648100,3885,3885,3885,3885,11
|
|
20240724,125800,2272605365,3880,3880,3880,3880,1001
|
|
20240724,125700,2268721485,3880,3880,3880,3880,1
|
|
20240724,125600,2268717605,3845,3880,3880,3845,68
|
|
20240724,125500,2268454955,3880,3880,3880,3880,10
|
|
20240724,125400,2268416155,3880,3880,3880,3880,100
|
|
20240724,125300,2268028155,3880,3880,3880,3880,1391
|
|
20240724,125200,2262631075,3880,3880,3880,3880,1
|
|
20240724,125100,2262627195,3865,3865,3865,3865,138
|
|
20240724,125000,2262093825,3865,3865,3865,3865,1
|
|
20240724,124900,2262089960,3865,3865,3865,3865,0
|
|
20240724,124800,2262089960,3865,3855,3865,3855,312
|
|
20240724,124700,2260886900,3855,3830,3860,3830,12257
|
|
20240724,124600,2213634145,3855,3830,3855,3830,448
|
|
20240724,124500,2211917055,3830,3830,3830,3830,136
|
|
20240724,124400,2211396175,3830,3830,3830,3830,0
|
|
20240724,124300,2211396175,3830,3850,3850,3830,44
|
|
20240724,124200,2211226840,3845,3845,3845,3840,510
|
|
20240724,124100,2209266140,3845,3840,3845,3840,30
|
|
20240724,124000,2209150825,3835,3835,3835,3825,181
|
|
20240724,123900,2208458150,3845,3845,3845,3820,1143
|
|
20240724,123800,2204088100,3845,3850,3865,3820,821
|
|
20240724,123700,2200950920,3850,3885,3885,3805,7364
|
|
20240724,123600,2172762930,3890,3885,3890,3880,3879
|
|
20240724,123500,2157686245,3890,3895,3900,3890,470
|
|
20240724,123400,2155856210,3900,3900,3900,3900,59
|
|
20240724,123300,2155626110,3900,3900,3900,3900,969
|
|
20240724,123200,2151847010,3895,3920,3920,3895,4726
|
|
20240724,123100,2133335450,3920,3915,3920,3915,677
|
|
20240724,123000,2130682120,3915,3930,3930,3900,1617
|
|
20240724,122900,2124363075,3920,3930,3930,3915,157
|
|
20240724,122800,2123746740,3930,3920,3930,3920,2208
|
|
20240724,122700,2115076510,3920,3910,3920,3910,1168
|
|
20240724,122600,2110505985,3910,3895,3910,3895,3820
|
|
20240724,122500,2095579725,3895,3890,3895,3890,321
|
|
20240724,122400,2094329440,3885,3870,3885,3870,3347
|
|
20240724,122300,2081344500,3870,3865,3870,3860,905
|
|
20240724,122200,2077842830,3850,3860,3870,3850,1515
|
|
20240724,122100,2072007810,3860,3860,3875,3845,2286
|
|
20240724,122000,2063204625,3875,3860,3875,3855,1152
|
|
20240724,121900,2058758685,3860,3855,3860,3855,757
|
|
20240724,121800,2055839075,3855,3855,3870,3855,522
|
|
20240724,121700,2053826735,3855,3865,3875,3855,2995
|
|
20240724,121600,2042245640,3865,3855,3865,3855,7918
|
|
20240724,121500,2011696600,3855,3845,3860,3845,3622
|
|
20240724,121400,1997743390,3845,3820,3850,3820,5200
|
|
20240724,121300,1977768840,3830,3820,3830,3820,4908
|
|
20240724,121200,1958981145,3810,3820,3830,3810,968
|
|
20240724,121100,1955281090,3820,3820,3820,3815,1064
|
|
20240724,121000,1951221610,3820,3825,3825,3815,25
|
|
20240724,120900,1951126080,3825,3785,3825,3785,2415
|
|
20240724,120800,1941908430,3805,3780,3805,3780,3067
|
|
20240724,120700,1930278290,3785,3800,3800,3780,619
|
|
20240724,120600,1927938100,3775,3790,3790,3775,2373
|
|
20240724,120500,1918976920,3800,3800,3800,3800,2
|
|
20240724,120400,1918969320,3770,3810,3810,3770,5150
|
|
20240724,120300,1899502745,3810,3805,3810,3805,918
|
|
20240724,120200,1896009665,3805,3805,3805,3805,542
|
|
20240724,120100,1893947355,3805,3800,3805,3790,922
|
|
20240724,120000,1890444125,3810,3810,3810,3810,0
|
|
20240724,115900,1890444125,3810,3800,3815,3800,1291
|
|
20240724,115800,1885530045,3775,3790,3795,3775,102
|
|
20240724,115700,1885144715,3800,3815,3815,3750,11285
|
|
20240724,115600,1842622115,3815,3810,3815,3800,5117
|
|
20240724,115500,1823160710,3810,3815,3820,3810,1428
|
|
20240724,115400,1817712950,3815,3795,3815,3795,249
|
|
20240724,115300,1816763375,3815,3825,3825,3775,8103
|
|
20240724,115200,1785999680,3835,3865,3865,3805,7775
|
|
20240724,115100,1756218340,3865,3885,3895,3865,5624
|
|
20240724,115000,1734426795,3910,3910,3915,3880,1321
|
|
20240724,114900,1729273455,3915,3900,3975,3875,17234
|
|
20240724,114800,1661750745,3900,3840,3935,3840,12455
|
|
20240724,114700,1613379540,3850,3815,3850,3805,3632
|
|
20240724,114600,1599462390,3815,3795,3815,3775,2342
|
|
20240724,114500,1590570245,3800,3790,3900,3755,32761
|
|
20240724,114400,1465031100,3785,3725,3800,3705,12833
|
|
20240724,114300,1416995710,3730,3790,3790,3710,35094
|
|
20240724,114200,1285161555,3815,3820,3820,3785,8343
|
|
20240724,114100,1253469640,3820,3850,3875,3800,16180
|
|
20240724,114000,1191691685,3850,3765,3850,3730,27499
|
|
20240724,113900,1086976125,3730,3730,3790,3720,18981
|
|
20240724,113800,1015712295,3615,3615,3615,3615,0
|
|
20240724,113700,1015712295,3615,3615,3615,3615,0
|
|
20240724,113600,1015712295,3615,3820,3830,3615,19817
|
|
20240724,113500,941659745,3830,3900,3900,3815,11123
|
|
20240724,113400,898814575,3880,3945,3945,3880,10778
|
|
20240724,113300,856581290,3945,3920,3945,3900,14355
|
|
20240724,113200,800400070,3950,3950,3950,3950,0
|
|
20240724,113100,800400070,3950,3955,3955,3950,7867
|
|
20240724,113000,769312075,3970,4015,4015,3960,6592
|
|
20240724,112900,743021895,4015,4025,4025,4015,1504
|
|
20240724,112800,736977670,4025,4040,4040,4000,22732
|
|
20240724,112700,645551885,4040,4065,4070,4040,294
|
|
20240724,112600,644364070,4065,4040,4075,4040,2052
|
|
20240724,112500,636073295,4075,4065,4075,4040,1964
|
|
20240724,112400,628113375,4065,4065,4075,4055,237
|
|
20240724,112300,627150855,4055,4100,4100,4010,9976
|
|
20240724,112200,586678460,4085,4100,4100,4085,348
|
|
20240724,112100,585253995,4100,4105,4130,4100,901
|
|
20240724,112000,581557880,4135,4135,4135,4135,0
|
|
20240724,111900,581557880,4135,4135,4135,4135,10
|
|
20240724,111800,581516530,4135,4135,4135,4135,10
|
|
20240724,111700,581475180,4135,4135,4135,4135,0
|
|
20240724,111600,581475180,4135,4090,4135,4090,2509
|
|
20240724,111500,571213235,4140,4130,4140,4075,3617
|
|
20240724,111400,556375795,4150,4150,4150,4150,0
|
|
20240724,111300,556375795,4150,4140,4150,4140,501
|
|
20240724,111200,554301645,4150,4150,4150,4150,0
|
|
20240724,111100,554301645,4150,4150,4150,4150,0
|
|
20240724,111000,554301645,4150,4145,4150,4145,5
|
|
20240724,110900,554280910,4150,4155,4160,4140,15
|
|
20240724,110800,554218750,4160,4155,4165,4155,3
|
|
20240724,110700,554206270,4165,4150,4170,4150,504
|
|
20240724,110600,552114630,4155,4145,4160,4145,4976
|
|
20240724,110500,531440265,4150,4145,4150,4145,302
|
|
20240724,110400,530188470,4145,4145,4145,4145,501
|
|
20240724,110300,528111825,4145,4140,4150,4140,23
|
|
20240724,110200,528016580,4150,4135,4150,4135,1702
|
|
20240724,110100,520976290,4135,4110,4135,4100,485
|
|
20240724,110000,518987230,4135,4125,4135,4125,388
|
|
20240724,105900,517386680,4105,4165,4165,4100,6897
|
|
20240724,105800,488995455,4165,4165,4165,4165,71
|
|
20240724,105700,488699740,4170,4170,4170,4170,16
|
|
20240724,105600,488633020,4175,4145,4175,4145,3253
|
|
20240724,105500,475149275,4145,4130,4145,4130,880
|
|
20240724,105400,471514855,4130,4140,4145,4130,1378
|
|
20240724,105300,465815690,4140,4140,4150,4140,162
|
|
20240724,105200,465144990,4150,4150,4150,4150,111
|
|
20240724,105100,464684340,4150,4150,4150,4145,31
|
|
20240724,105000,464555740,4150,4180,4180,4130,20049
|
|
20240724,104900,381431510,4190,4180,4190,4180,238
|
|
20240724,104800,380436660,4190,4190,4190,4190,40
|
|
20240724,104700,380269060,4190,4190,4190,4190,11
|
|
20240724,104600,380222970,4185,4200,4200,4185,307
|
|
20240724,104500,378938125,4200,4200,4200,4200,1250
|
|
20240724,104400,373688125,4200,4200,4200,4200,0
|
|
20240724,104300,373688125,4200,4200,4200,4185,263
|
|
20240724,104200,372583540,4200,4200,4200,4200,1
|
|
20240724,104100,372579340,4175,4175,4175,4175,0
|
|
20240724,104000,372579340,4175,4175,4175,4175,263
|
|
20240724,103900,371481315,4200,4200,4200,4200,0
|
|
20240724,103800,371481315,4200,4200,4200,4200,0
|
|
20240724,103700,371481315,4200,4200,4200,4200,0
|
|
20240724,103600,371481315,4200,4200,4200,4200,0
|
|
20240724,103500,371481315,4200,4200,4200,4200,1
|
|
20240724,103400,371477115,4175,4175,4175,4175,316
|
|
20240724,103300,370157815,4175,4200,4200,4175,8702
|
|
20240724,103200,333781335,4200,4200,4200,4200,479
|
|
20240724,103100,331769535,4200,4200,4200,4200,1
|
|
20240724,103000,331765335,4185,4185,4185,4185,49
|
|
20240724,102900,331560270,4185,4185,4185,4185,143
|
|
20240724,102800,330961815,4180,4180,4180,4180,1004
|
|
20240724,102700,326765095,4200,4200,4200,4200,0
|
|
20240724,102600,326765095,4200,4180,4200,4180,150
|
|
20240724,102500,326136095,4205,4205,4205,4205,0
|
|
20240724,102400,326136095,4205,4205,4205,4205,0
|
|
20240724,102300,326136095,4205,4205,4205,4205,0
|
|
20240724,102200,326136095,4205,4205,4205,4205,0
|
|
20240724,102100,326136095,4205,4205,4205,4205,1
|
|
20240724,102000,326131890,4180,4210,4210,4180,477
|
|
20240724,101900,324137970,4200,4195,4200,4195,1000
|
|
20240724,101800,319938365,4200,4200,4200,4200,60
|
|
20240724,101700,319686365,4200,4200,4200,4175,4
|
|
20240724,101600,319669615,4175,4175,4175,4175,0
|
|
20240724,101500,319669615,4175,4175,4175,4175,1
|
|
20240724,101400,319665440,4200,4200,4200,4200,300
|
|
20240724,101300,318405440,4200,4180,4200,4180,501
|
|
20240724,101200,316311240,4200,4200,4200,4200,100
|
|
20240724,101100,315891240,4200,4200,4200,4200,0
|
|
20240724,101000,315891240,4200,4200,4200,4200,50
|
|
20240724,100900,315681240,4200,4200,4200,4200,0
|
|
20240724,100800,315681240,4200,4195,4200,4195,50
|
|
20240724,100700,315471340,4200,4200,4200,4200,0
|
|
20240724,100600,315471340,4200,4195,4200,4195,58
|
|
20240724,100500,315227950,4200,4200,4200,4200,1
|
|
20240724,100400,315223750,4200,4200,4200,4200,6
|
|
20240724,100300,315198550,4170,4200,4200,4170,3002
|
|
20240724,100200,302590210,4210,4180,4210,4170,5505
|
|
20240724,100100,279572395,4185,4190,4190,4185,748
|
|
20240724,100000,276441860,4200,4200,4200,4200,23
|
|
20240724,095900,276345260,4190,4190,4190,4190,1745
|
|
20240724,095800,269033710,4190,4190,4190,4190,50
|
|
20240724,095700,268824210,4200,4200,4200,4200,14
|
|
20240724,095600,268765410,4185,4185,4185,4185,5
|
|
20240724,095500,268744485,4200,4190,4200,4190,6
|
|
20240724,095400,268719335,4195,4200,4200,4195,10
|
|
20240724,095300,268677360,4205,4205,4205,4205,2
|
|
20240724,095200,268668950,4205,4205,4205,4205,920
|
|
20240724,095100,264800350,4205,4205,4205,4205,1
|
|
20240724,095000,264796145,4160,4160,4160,4160,0
|
|
20240724,094900,264796145,4160,4160,4160,4160,0
|
|
20240724,094800,264796145,4160,4170,4170,4160,3211
|
|
20240724,094700,251435335,4205,4205,4205,4200,201
|
|
20240724,094600,250590490,4165,4210,4210,4165,1302
|
|
20240724,094500,245163575,4200,4190,4200,4190,194
|
|
20240724,094400,244350705,4190,4190,4190,4190,3
|
|
20240724,094300,244338135,4190,4185,4190,4185,935
|
|
20240724,094200,240425150,4185,4185,4185,4185,1
|
|
20240724,094100,240420965,4160,4150,4160,4150,2062
|
|
20240724,094000,231855520,4145,4140,4145,4140,1114
|
|
20240724,093900,227242060,4150,4140,4155,4140,270
|
|
20240724,093800,226123875,4140,4140,4140,4140,100
|
|
20240724,093700,225709875,4135,4145,4160,4135,2524
|
|
20240724,093600,215266970,4145,4150,4150,4145,3402
|
|
20240724,093500,201150855,4150,4170,4170,4150,6500
|
|
20240724,093400,174137370,4170,4175,4175,4170,2
|
|
20240724,093300,174129025,4170,4170,4170,4170,100
|
|
20240724,093200,173712025,4170,4170,4170,4170,300
|
|
20240724,093100,172461025,4170,4200,4200,4170,247
|
|
20240724,093000,171426465,4200,4195,4200,4195,309
|
|
20240724,092900,170130165,4195,4195,4195,4195,0
|
|
20240724,092800,170130165,4195,4195,4195,4195,0
|
|
20240724,092700,170130165,4195,4195,4195,4195,3
|
|
20240724,092600,170117580,4200,4200,4200,4200,0
|
|
20240724,092500,170117580,4200,4200,4200,4200,50
|
|
20240724,092400,169907580,4205,4190,4205,4190,102
|
|
20240724,092300,169480185,4155,4150,4205,4150,817
|
|
20240724,092200,166060160,4155,4160,4160,4150,2564
|
|
20240724,092100,155407600,4155,4165,4170,4150,1453
|
|
20240724,092000,149357745,4165,4175,4175,4165,1901
|
|
20240724,091900,141429055,4205,4205,4205,4205,0
|
|
20240724,091800,141429055,4205,4205,4205,4175,518
|
|
20240724,091700,139251165,4205,4200,4205,4200,173
|
|
20240724,091600,138523830,4205,4185,4205,4150,474
|
|
20240724,091500,136540155,4185,4185,4185,4145,1504
|
|
20240724,091400,130298495,4150,4165,4165,4150,5873
|
|
20240724,091300,105917685,4155,4180,4180,4155,641
|
|
20240724,091200,103246805,4185,4225,4225,4185,3183
|
|
20240724,091100,89865555,4225,4260,4260,4225,4904
|
|
20240724,091000,69057050,4260,4295,4295,4260,3505
|
|
20240724,090900,54066250,4300,4300,4335,4300,409
|
|
20240724,090800,52307515,4335,4300,4335,4300,514
|
|
20240724,090700,50093360,4300,4300,4300,4300,1050
|
|
20240724,090600,45578360,4285,4295,4300,4285,2214
|
|
20240724,090500,36080610,4300,4300,4300,4300,80
|
|
20240724,090400,35736610,4300,4295,4300,4295,320
|
|
20240724,090300,34361110,4335,4360,4360,4300,6589
|
|
20240724,090200,5966190,4360,4360,4360,4360,615
|
|
20240724,090100,3284790,4360,4360,4360,4360,105
|
|
20240724,090000,2826990,4360,4385,4385,4360,645
|