704 lines
35 KiB
CSV
704 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,204100,5010358585,3635,3635,3635,3635,11201
|
|
20240709,204000,5010358585,3635,3635,3635,3635,0
|
|
20240709,203900,5010358585,3635,3635,3635,3635,0
|
|
20240709,203800,5010358585,3635,3635,3635,3635,0
|
|
20240709,203700,5010358585,3635,3635,3635,3635,0
|
|
20240709,203600,5010358585,3635,3635,3635,3635,0
|
|
20240709,203500,5010358585,3635,3635,3635,3635,0
|
|
20240709,203400,5010358585,3635,3635,3635,3635,0
|
|
20240709,203300,5010358585,3635,3635,3635,3635,0
|
|
20240709,203200,5010358585,3635,3635,3635,3635,0
|
|
20240709,203100,5010358585,3635,3635,3635,3635,0
|
|
20240709,203000,5010358585,3635,3635,3635,3635,0
|
|
20240709,202900,5010358585,3635,3635,3635,3635,0
|
|
20240709,202800,5010358585,3635,3635,3635,3635,0
|
|
20240709,202700,5010358585,3635,3635,3635,3635,0
|
|
20240709,202600,5010358585,3635,3635,3635,3635,0
|
|
20240709,202500,5010358585,3635,3635,3635,3635,0
|
|
20240709,202400,5010358585,3635,3635,3635,3635,0
|
|
20240709,202300,5010358585,3635,3635,3635,3635,0
|
|
20240709,202200,5010358585,3635,3635,3635,3635,0
|
|
20240709,202100,5010358585,3635,3635,3635,3635,0
|
|
20240709,202000,5010358585,3635,3635,3635,3635,0
|
|
20240709,201900,5010358585,3635,3635,3635,3635,0
|
|
20240709,201800,5010358585,3635,3635,3635,3635,0
|
|
20240709,201700,5010358585,3635,3635,3635,3635,0
|
|
20240709,201600,5010358585,3635,3635,3635,3635,0
|
|
20240709,201500,5010358585,3635,3635,3635,3635,0
|
|
20240709,201400,5010358585,3635,3635,3635,3635,0
|
|
20240709,201300,5010358585,3635,3635,3635,3635,0
|
|
20240709,201200,5010358585,3635,3635,3635,3635,0
|
|
20240709,201100,5010358585,3635,3635,3635,3635,11201
|
|
20240709,201000,5010358585,3635,3635,3635,3635,0
|
|
20240709,200900,5010358585,3635,3635,3635,3635,0
|
|
20240709,200800,5010358585,3635,3635,3635,3635,0
|
|
20240709,200700,5010358585,3635,3635,3635,3635,0
|
|
20240709,200600,5010358585,3635,3635,3635,3635,0
|
|
20240709,200500,5010358585,3635,3635,3635,3635,0
|
|
20240709,200400,5010358585,3635,3635,3635,3635,0
|
|
20240709,200300,5010358585,3635,3635,3635,3635,0
|
|
20240709,200200,5010358585,3635,3635,3635,3635,0
|
|
20240709,200100,5010358585,3635,3635,3635,3635,0
|
|
20240709,200000,5010358585,3635,3635,3635,3635,0
|
|
20240709,195900,5010358585,3635,3635,3635,3635,0
|
|
20240709,195800,5010358585,3635,3635,3635,3635,0
|
|
20240709,195700,5010358585,3635,3635,3635,3635,0
|
|
20240709,195600,5010358585,3635,3635,3635,3635,0
|
|
20240709,195500,5010358585,3635,3635,3635,3635,0
|
|
20240709,195400,5010358585,3635,3635,3635,3635,0
|
|
20240709,195300,5010358585,3635,3635,3635,3635,0
|
|
20240709,195200,5010358585,3635,3635,3635,3635,0
|
|
20240709,195100,5010358585,3635,3635,3635,3635,0
|
|
20240709,195000,5010358585,3635,3635,3635,3635,0
|
|
20240709,194900,5010358585,3635,3635,3635,3635,0
|
|
20240709,194800,5010358585,3635,3635,3635,3635,0
|
|
20240709,194700,5010358585,3635,3635,3635,3635,0
|
|
20240709,194600,5010358585,3635,3635,3635,3635,0
|
|
20240709,194500,5010358585,3635,3635,3635,3635,0
|
|
20240709,194400,5010358585,3635,3635,3635,3635,0
|
|
20240709,194300,5010358585,3635,3635,3635,3635,0
|
|
20240709,194200,5010358585,3635,3635,3635,3635,0
|
|
20240709,194100,5010358585,3635,3635,3635,3635,11201
|
|
20240709,194000,5010358585,3635,3635,3635,3635,0
|
|
20240709,193900,5010358585,3635,3635,3635,3635,0
|
|
20240709,193800,5010358585,3635,3635,3635,3635,0
|
|
20240709,193700,5010358585,3635,3635,3635,3635,0
|
|
20240709,193600,5010358585,3635,3635,3635,3635,0
|
|
20240709,193500,5010358585,3635,3635,3635,3635,0
|
|
20240709,193400,5010358585,3635,3635,3635,3635,0
|
|
20240709,193300,5010358585,3635,3635,3635,3635,0
|
|
20240709,193200,5010358585,3635,3635,3635,3635,0
|
|
20240709,193100,5010358585,3635,3635,3635,3635,0
|
|
20240709,193000,5010358585,3635,3635,3635,3635,0
|
|
20240709,192900,5010358585,3635,3635,3635,3635,0
|
|
20240709,192800,5010358585,3635,3635,3635,3635,0
|
|
20240709,192700,5010358585,3635,3635,3635,3635,0
|
|
20240709,192600,5010358585,3635,3635,3635,3635,0
|
|
20240709,192500,5010358585,3635,3635,3635,3635,0
|
|
20240709,192400,5010358585,3635,3635,3635,3635,0
|
|
20240709,192300,5010358585,3635,3635,3635,3635,0
|
|
20240709,192200,5010358585,3635,3635,3635,3635,0
|
|
20240709,192100,5010358585,3635,3635,3635,3635,0
|
|
20240709,192000,5010358585,3635,3635,3635,3635,0
|
|
20240709,191900,5010358585,3635,3635,3635,3635,0
|
|
20240709,191800,5010358585,3635,3635,3635,3635,0
|
|
20240709,191700,5010358585,3635,3635,3635,3635,0
|
|
20240709,191600,5010358585,3635,3635,3635,3635,0
|
|
20240709,191500,5010358585,3635,3635,3635,3635,0
|
|
20240709,191400,5010358585,3635,3635,3635,3635,0
|
|
20240709,191300,5010358585,3635,3635,3635,3635,0
|
|
20240709,191200,5010358585,3635,3635,3635,3635,0
|
|
20240709,191100,5010358585,3635,3635,3635,3635,11201
|
|
20240709,191000,5010358585,3635,3635,3635,3635,0
|
|
20240709,190900,5010358585,3635,3635,3635,3635,0
|
|
20240709,190800,5010358585,3635,3635,3635,3635,0
|
|
20240709,190700,5010358585,3635,3635,3635,3635,0
|
|
20240709,190600,5010358585,3635,3635,3635,3635,0
|
|
20240709,190500,5010358585,3635,3635,3635,3635,0
|
|
20240709,190400,5010358585,3635,3635,3635,3635,0
|
|
20240709,190300,5010358585,3635,3635,3635,3635,0
|
|
20240709,190200,5010358585,3635,3635,3635,3635,0
|
|
20240709,190100,5010358585,3635,3635,3635,3635,0
|
|
20240709,190000,5010358585,3635,3635,3635,3635,0
|
|
20240709,185900,5010358585,3635,3635,3635,3635,0
|
|
20240709,185800,5010358585,3635,3635,3635,3635,0
|
|
20240709,185700,5010358585,3635,3635,3635,3635,0
|
|
20240709,185600,5010358585,3635,3635,3635,3635,0
|
|
20240709,185500,5010358585,3635,3635,3635,3635,0
|
|
20240709,185400,5010358585,3635,3635,3635,3635,0
|
|
20240709,185300,5010358585,3635,3635,3635,3635,0
|
|
20240709,185200,5010358585,3635,3635,3635,3635,0
|
|
20240709,185100,5010358585,3635,3635,3635,3635,0
|
|
20240709,185000,5010358585,3635,3635,3635,3635,0
|
|
20240709,184900,5010358585,3635,3635,3635,3635,0
|
|
20240709,184800,5010358585,3635,3635,3635,3635,0
|
|
20240709,184700,5010358585,3635,3635,3635,3635,0
|
|
20240709,184600,5010358585,3635,3635,3635,3635,0
|
|
20240709,184500,5010358585,3635,3635,3635,3635,0
|
|
20240709,184400,5010358585,3635,3635,3635,3635,0
|
|
20240709,184300,5010358585,3635,3635,3635,3635,0
|
|
20240709,184200,5010358585,3635,3635,3635,3635,0
|
|
20240709,184100,5010358585,3635,3635,3635,3635,11201
|
|
20240709,184000,5010358585,3635,3635,3635,3635,0
|
|
20240709,183900,5010358585,3635,3635,3635,3635,0
|
|
20240709,183800,5010358585,3635,3635,3635,3635,0
|
|
20240709,183700,5010358585,3635,3635,3635,3635,0
|
|
20240709,183600,5010358585,3635,3635,3635,3635,0
|
|
20240709,183500,5010358585,3635,3635,3635,3635,0
|
|
20240709,183400,5010358585,3635,3635,3635,3635,0
|
|
20240709,183300,5010358585,3635,3635,3635,3635,0
|
|
20240709,183200,5010358585,3635,3635,3635,3635,0
|
|
20240709,183100,5010358585,3635,3635,3635,3635,0
|
|
20240709,183000,5010358585,3635,3635,3635,3635,0
|
|
20240709,182900,5010358585,3635,3635,3635,3635,0
|
|
20240709,182800,5010358585,3635,3635,3635,3635,0
|
|
20240709,182700,5010358585,3635,3635,3635,3635,0
|
|
20240709,182600,5010358585,3635,3635,3635,3635,0
|
|
20240709,182500,5010358585,3635,3635,3635,3635,0
|
|
20240709,182400,5010358585,3635,3635,3635,3635,0
|
|
20240709,182300,5010358585,3635,3635,3635,3635,0
|
|
20240709,182200,5010358585,3635,3635,3635,3635,0
|
|
20240709,182100,5010358585,3635,3635,3635,3635,0
|
|
20240709,182000,5010358585,3635,3635,3635,3635,0
|
|
20240709,181900,5010358585,3635,3635,3635,3635,0
|
|
20240709,181800,5010358585,3635,3635,3635,3635,0
|
|
20240709,181700,5010358585,3635,3635,3635,3635,0
|
|
20240709,181600,5010358585,3635,3635,3635,3635,0
|
|
20240709,181500,5010358585,3635,3635,3635,3635,0
|
|
20240709,181400,5010358585,3635,3635,3635,3635,0
|
|
20240709,181300,5010358585,3635,3635,3635,3635,0
|
|
20240709,181200,5010358585,3635,3635,3635,3635,0
|
|
20240709,181100,5010358585,3635,3635,3635,3635,11201
|
|
20240709,181000,5010358585,3635,3635,3635,3635,0
|
|
20240709,180900,5010358585,3635,3635,3635,3635,0
|
|
20240709,180800,5010358585,3635,3635,3635,3635,0
|
|
20240709,180700,5010358585,3635,3635,3635,3635,0
|
|
20240709,180600,5010358585,3635,3635,3635,3635,0
|
|
20240709,180500,5010358585,3635,3635,3635,3635,0
|
|
20240709,180400,5010358585,3635,3635,3635,3635,0
|
|
20240709,180300,5010358585,3635,3635,3635,3635,0
|
|
20240709,180200,5010358585,3635,3635,3635,3635,0
|
|
20240709,180100,5010358585,3635,3635,3635,3635,0
|
|
20240709,180000,5010358585,3635,3635,3635,3635,0
|
|
20240709,175900,5010358585,3635,3635,3635,3635,0
|
|
20240709,175800,5010358585,3635,3635,3635,3635,0
|
|
20240709,175700,5010358585,3635,3635,3635,3635,0
|
|
20240709,175600,5010358585,3635,3635,3635,3635,0
|
|
20240709,175500,5010358585,3635,3635,3635,3635,0
|
|
20240709,175400,5010358585,3635,3635,3635,3635,0
|
|
20240709,175300,5010358585,3635,3635,3635,3635,0
|
|
20240709,175200,5010358585,3635,3635,3635,3635,0
|
|
20240709,175100,5010358585,3635,3635,3635,3635,0
|
|
20240709,175000,5010358585,3635,3635,3635,3635,0
|
|
20240709,174900,5010358585,3635,3635,3635,3635,0
|
|
20240709,174800,5010358585,3635,3635,3635,3635,0
|
|
20240709,174700,5010358585,3635,3635,3635,3635,0
|
|
20240709,174600,5010358585,3635,3635,3635,3635,0
|
|
20240709,174500,5010358585,3635,3635,3635,3635,0
|
|
20240709,174400,5010358585,3635,3635,3635,3635,0
|
|
20240709,174300,5010358585,3635,3635,3635,3635,0
|
|
20240709,174200,5010358585,3635,3635,3635,3635,0
|
|
20240709,174100,5010358585,3635,3635,3635,3635,11201
|
|
20240709,174000,5010358585,3635,3635,3635,3635,0
|
|
20240709,173900,5010358585,3635,3635,3635,3635,0
|
|
20240709,173800,5010358585,3635,3635,3635,3635,0
|
|
20240709,173700,5010358585,3635,3635,3635,3635,0
|
|
20240709,173600,5010358585,3635,3635,3635,3635,0
|
|
20240709,173500,5010358585,3635,3635,3635,3635,0
|
|
20240709,173400,5010358585,3635,3635,3635,3635,0
|
|
20240709,173300,5010358585,3635,3635,3635,3635,0
|
|
20240709,173200,5010358585,3635,3635,3635,3635,0
|
|
20240709,173100,5010358585,3635,3635,3635,3635,0
|
|
20240709,173000,5010358585,3635,3635,3635,3635,0
|
|
20240709,172900,5010358585,3635,3635,3635,3635,0
|
|
20240709,172800,5010358585,3635,3635,3635,3635,0
|
|
20240709,172700,5010358585,3635,3635,3635,3635,0
|
|
20240709,172600,5010358585,3635,3635,3635,3635,0
|
|
20240709,172500,5010358585,3635,3635,3635,3635,0
|
|
20240709,172400,5010358585,3635,3635,3635,3635,0
|
|
20240709,172300,5010358585,3635,3635,3635,3635,0
|
|
20240709,172200,5010358585,3635,3635,3635,3635,0
|
|
20240709,172100,5010358585,3635,3635,3635,3635,0
|
|
20240709,172000,5010358585,3635,3635,3635,3635,0
|
|
20240709,171900,5010358585,3635,3635,3635,3635,0
|
|
20240709,171800,5010358585,3635,3635,3635,3635,0
|
|
20240709,171700,5010358585,3635,3635,3635,3635,0
|
|
20240709,171600,5010358585,3635,3635,3635,3635,0
|
|
20240709,171500,5010358585,3635,3635,3635,3635,0
|
|
20240709,171400,5010358585,3635,3635,3635,3635,0
|
|
20240709,171300,5010358585,3635,3635,3635,3635,0
|
|
20240709,171200,5010358585,3635,3635,3635,3635,0
|
|
20240709,171100,5010358585,3635,3635,3635,3635,11201
|
|
20240709,171000,5010358585,3635,3635,3635,3635,0
|
|
20240709,170900,5010358585,3635,3635,3635,3635,0
|
|
20240709,170800,5010358585,3635,3635,3635,3635,0
|
|
20240709,170700,5010358585,3635,3635,3635,3635,0
|
|
20240709,170600,5010358585,3635,3635,3635,3635,0
|
|
20240709,170500,5010358585,3635,3635,3635,3635,0
|
|
20240709,170400,5010358585,3635,3635,3635,3635,0
|
|
20240709,170300,5010358585,3635,3635,3635,3635,0
|
|
20240709,170200,5010358585,3635,3635,3635,3635,0
|
|
20240709,170100,5010358585,3635,3635,3635,3635,0
|
|
20240709,170000,5010358585,3635,3635,3635,3635,0
|
|
20240709,165900,5010358585,3635,3635,3635,3635,0
|
|
20240709,165800,5010358585,3635,3635,3635,3635,0
|
|
20240709,165700,5010358585,3635,3635,3635,3635,0
|
|
20240709,165600,5010358585,3635,3635,3635,3635,0
|
|
20240709,165500,5010358585,3635,3635,3635,3635,0
|
|
20240709,165400,5010358585,3635,3635,3635,3635,0
|
|
20240709,165300,5010358585,3635,3635,3635,3635,0
|
|
20240709,165200,5010358585,3635,3635,3635,3635,0
|
|
20240709,165100,5010358585,3635,3635,3635,3635,0
|
|
20240709,165000,5010358585,3635,3635,3635,3635,0
|
|
20240709,164900,5010358585,3635,3635,3635,3635,0
|
|
20240709,164800,5010358585,3635,3635,3635,3635,0
|
|
20240709,164700,5010358585,3635,3635,3635,3635,0
|
|
20240709,164600,5010358585,3635,3635,3635,3635,0
|
|
20240709,164500,5010358585,3635,3635,3635,3635,0
|
|
20240709,164400,5010358585,3635,3635,3635,3635,0
|
|
20240709,164300,5010358585,3635,3635,3635,3635,0
|
|
20240709,164200,5010358585,3635,3635,3635,3635,0
|
|
20240709,164100,5010358585,3635,3635,3635,3635,11201
|
|
20240709,164000,5010358585,3635,3635,3635,3635,0
|
|
20240709,163900,5010358585,3635,3635,3635,3635,0
|
|
20240709,163800,5010358585,3635,3635,3635,3635,0
|
|
20240709,163700,5010358585,3635,3635,3635,3635,0
|
|
20240709,163600,5010358585,3635,3635,3635,3635,0
|
|
20240709,163500,5010358585,3635,3635,3635,3635,0
|
|
20240709,163400,5010358585,3635,3635,3635,3635,0
|
|
20240709,163300,5010358585,3635,3635,3635,3635,0
|
|
20240709,163200,5010358585,3635,3635,3635,3635,0
|
|
20240709,163100,5010358585,3635,3635,3635,3635,0
|
|
20240709,163000,5010358585,3635,3635,3635,3635,0
|
|
20240709,162900,5010358585,3635,3635,3635,3635,0
|
|
20240709,162800,5010358585,3635,3635,3635,3635,0
|
|
20240709,162700,5010358585,3635,3635,3635,3635,0
|
|
20240709,162600,5010358585,3635,3635,3635,3635,0
|
|
20240709,162500,5010358585,3635,3635,3635,3635,0
|
|
20240709,162400,5010358585,3635,3635,3635,3635,0
|
|
20240709,162300,5010358585,3635,3635,3635,3635,0
|
|
20240709,162200,5010358585,3635,3635,3635,3635,0
|
|
20240709,162100,5010358585,3635,3635,3635,3635,0
|
|
20240709,162000,5010358585,3635,3635,3635,3635,0
|
|
20240709,161900,5010358585,3635,3635,3635,3635,0
|
|
20240709,161800,5010358585,3635,3635,3635,3635,0
|
|
20240709,161700,5010358585,3635,3635,3635,3635,0
|
|
20240709,161600,5010358585,3635,3635,3635,3635,0
|
|
20240709,161500,5010358585,3635,3635,3635,3635,0
|
|
20240709,161400,5010358585,3635,3635,3635,3635,0
|
|
20240709,161300,5010358585,3635,3635,3635,3635,0
|
|
20240709,161200,5010358585,3635,3635,3635,3635,0
|
|
20240709,161100,5010358585,3635,3635,3635,3635,11201
|
|
20240709,161000,5010358585,3635,3635,3635,3635,0
|
|
20240709,160900,5010358585,3635,3635,3635,3635,0
|
|
20240709,160800,5010358585,3635,3635,3635,3635,0
|
|
20240709,160700,5010358585,3635,3635,3635,3635,0
|
|
20240709,160600,5010358585,3635,3635,3635,3635,0
|
|
20240709,160500,5010358585,3635,3635,3635,3635,0
|
|
20240709,160400,5010358585,3635,3635,3635,3635,0
|
|
20240709,160300,5010358585,3635,3635,3635,3635,0
|
|
20240709,160200,5010358585,3635,3635,3635,3635,0
|
|
20240709,160100,5010358585,3635,3635,3635,3635,0
|
|
20240709,160000,5010358585,3635,3635,3635,3635,0
|
|
20240709,155900,5010358585,3635,3635,3635,3635,0
|
|
20240709,155800,5010358585,3635,3635,3635,3635,0
|
|
20240709,155700,5010358585,3635,3635,3635,3635,0
|
|
20240709,155600,5010358585,3635,3635,3635,3635,0
|
|
20240709,155500,5010358585,3635,3635,3635,3635,0
|
|
20240709,155400,5010358585,3635,3635,3635,3635,0
|
|
20240709,155300,5010358585,3635,3635,3635,3635,0
|
|
20240709,155200,5010358585,3635,3635,3635,3635,0
|
|
20240709,155100,5010358585,3635,3635,3635,3635,0
|
|
20240709,155000,5010358585,3635,3635,3635,3635,0
|
|
20240709,154900,5010358585,3635,3635,3635,3635,0
|
|
20240709,154800,5010358585,3635,3635,3635,3635,0
|
|
20240709,154700,5010358585,3635,3635,3635,3635,0
|
|
20240709,154600,5010358585,3635,3635,3635,3635,0
|
|
20240709,154500,5010358585,3635,3635,3635,3635,0
|
|
20240709,154400,5010358585,3635,3635,3635,3635,0
|
|
20240709,154300,5010358585,3635,3635,3635,3635,0
|
|
20240709,154200,5010358585,3635,3635,3635,3635,0
|
|
20240709,154100,5010358585,3635,3635,3635,3635,11201
|
|
20240709,154000,5010358585,3635,3635,3635,3635,0
|
|
20240709,153900,5010358585,3635,3635,3635,3635,0
|
|
20240709,153800,5010358585,3635,3635,3635,3635,0
|
|
20240709,153700,5010358585,3635,3635,3635,3635,0
|
|
20240709,153600,5010358585,3635,3635,3635,3635,0
|
|
20240709,153500,5010358585,3635,3635,3635,3635,0
|
|
20240709,153400,5010358585,3635,3635,3635,3635,0
|
|
20240709,153300,5010358585,3635,3635,3635,3635,0
|
|
20240709,153200,5010358585,3635,3635,3635,3635,0
|
|
20240709,153100,5010358585,3635,3635,3635,3635,0
|
|
20240709,153000,5010358585,3635,3635,3635,3635,11201
|
|
20240709,152900,4969642950,3630,3630,3630,3630,0
|
|
20240709,152800,4969642950,3630,3630,3630,3630,0
|
|
20240709,152700,4969642950,3630,3630,3630,3630,0
|
|
20240709,152600,4969642950,3630,3630,3630,3630,0
|
|
20240709,152500,4969642950,3630,3630,3630,3630,0
|
|
20240709,152400,4969642950,3630,3630,3630,3630,0
|
|
20240709,152300,4969642950,3630,3630,3630,3630,0
|
|
20240709,152200,4969642950,3630,3630,3630,3630,0
|
|
20240709,152100,4969642950,3630,3630,3630,3630,0
|
|
20240709,152000,4969642950,3630,3630,3630,3630,0
|
|
20240709,151900,4969642950,3630,3615,3640,3605,5683
|
|
20240709,151800,4949050925,3610,3615,3620,3610,157
|
|
20240709,151700,4948483920,3620,3600,3620,3600,2359
|
|
20240709,151600,4939965055,3615,3600,3615,3585,4014
|
|
20240709,151500,4925517290,3590,3620,3620,3590,3759
|
|
20240709,151400,4911967740,3620,3605,3625,3595,3114
|
|
20240709,151300,4900747150,3605,3620,3625,3605,7518
|
|
20240709,151200,4873591355,3620,3625,3625,3605,3106
|
|
20240709,151100,4862389365,3630,3615,3630,3615,826
|
|
20240709,151000,4859396625,3605,3610,3615,3605,209
|
|
20240709,150900,4858642195,3605,3620,3625,3605,579
|
|
20240709,150800,4856551915,3625,3615,3625,3605,506
|
|
20240709,150700,4854724220,3615,3620,3625,3615,2392
|
|
20240709,150600,4846063750,3615,3615,3615,3610,1002
|
|
20240709,150500,4842446520,3605,3620,3620,3605,2549
|
|
20240709,150400,4833235745,3610,3605,3620,3600,2252
|
|
20240709,150300,4825115370,3605,3625,3625,3605,2419
|
|
20240709,150200,4816393690,3625,3625,3625,3625,18
|
|
20240709,150100,4816328440,3620,3620,3620,3620,24
|
|
20240709,150000,4816241560,3610,3630,3630,3610,2688
|
|
20240709,145900,4806505325,3630,3615,3630,3615,1622
|
|
20240709,145800,4800636130,3605,3605,3605,3605,2294
|
|
20240709,145700,4792366260,3605,3605,3610,3605,1253
|
|
20240709,145600,4787848740,3605,3610,3610,3605,753
|
|
20240709,145500,4785134160,3610,3605,3610,3590,4385
|
|
20240709,145400,4769374495,3600,3615,3615,3600,1081
|
|
20240709,145300,4765482640,3615,3620,3620,3600,5469
|
|
20240709,145200,4745764750,3620,3640,3640,3620,461
|
|
20240709,145100,4744091765,3640,3645,3645,3640,3397
|
|
20240709,145000,4731715130,3635,3650,3650,3635,4438
|
|
20240709,144900,4715576450,3650,3645,3650,3625,875
|
|
20240709,144800,4712392745,3645,3645,3645,3630,3092
|
|
20240709,144700,4701153660,3645,3650,3650,3635,4515
|
|
20240709,144600,4684692415,3650,3660,3660,3645,1513
|
|
20240709,144500,4679176215,3660,3650,3660,3650,1700
|
|
20240709,144400,4672955915,3655,3650,3655,3650,656
|
|
20240709,144300,4670558240,3655,3640,3655,3620,3329
|
|
20240709,144200,4658413050,3635,3620,3635,3620,3046
|
|
20240709,144100,4647358750,3635,3625,3635,3620,3234
|
|
20240709,144000,4635635300,3625,3625,3635,3625,387
|
|
20240709,143900,4634232340,3635,3620,3645,3620,621
|
|
20240709,143800,4631979675,3620,3615,3620,3615,57
|
|
20240709,143700,4631773340,3615,3640,3640,3590,15764
|
|
20240709,143600,4574891455,3660,3645,3660,3645,6737
|
|
20240709,143500,4550256735,3645,3645,3650,3635,5874
|
|
20240709,143400,4528898660,3645,3650,3650,3645,33
|
|
20240709,143300,4528778325,3655,3650,3655,3650,503
|
|
20240709,143200,4526942360,3660,3660,3660,3660,0
|
|
20240709,143100,4526942360,3660,3650,3660,3640,1655
|
|
20240709,143000,4520910595,3655,3635,3655,3620,2001
|
|
20240709,142900,4513621595,3655,3655,3655,3635,45
|
|
20240709,142800,4513457220,3655,3630,3660,3630,1445
|
|
20240709,142700,4508180895,3630,3635,3665,3630,8346
|
|
20240709,142600,4477878465,3630,3670,3670,3630,1035
|
|
20240709,142500,4474107550,3670,3670,3670,3665,1392
|
|
20240709,142400,4468998925,3675,3655,3675,3640,2179
|
|
20240709,142300,4461035865,3660,3655,3660,3645,955
|
|
20240709,142200,4457553605,3660,3640,3660,3640,67
|
|
20240709,142100,4457309025,3660,3655,3660,3640,7350
|
|
20240709,142000,4430462315,3655,3675,3675,3655,2873
|
|
20240709,141900,4419949865,3675,3630,3675,3630,6873
|
|
20240709,141800,4394824505,3630,3675,3675,3605,5603
|
|
20240709,141700,4374400910,3675,3680,3680,3675,616
|
|
20240709,141600,4372136165,3680,3675,3690,3670,1622
|
|
20240709,141500,4366153145,3675,3675,3690,3675,2250
|
|
20240709,141400,4357864920,3675,3680,3685,3670,7560
|
|
20240709,141300,4330047130,3680,3700,3700,3680,8271
|
|
20240709,141200,4299545400,3700,3690,3700,3685,7639
|
|
20240709,141100,4271321125,3690,3680,3690,3675,2811
|
|
20240709,141000,4260972755,3680,3680,3680,3675,247
|
|
20240709,140900,4260064935,3680,3670,3680,3670,11563
|
|
20240709,140800,4217540795,3670,3680,3680,3670,1636
|
|
20240709,140700,4211520935,3680,3675,3680,3670,4417
|
|
20240709,140600,4195268340,3665,3660,3665,3660,30
|
|
20240709,140500,4195158525,3660,3665,3670,3660,3398
|
|
20240709,140400,4182709380,3660,3665,3665,3655,806
|
|
20240709,140300,4179759210,3665,3655,3665,3645,4209
|
|
20240709,140200,4164382065,3660,3660,3665,3645,9801
|
|
20240709,140100,4128515160,3660,3675,3675,3660,4705
|
|
20240709,140000,4111265085,3670,3680,3685,3670,3740
|
|
20240709,135900,4097524510,3685,3685,3685,3670,7406
|
|
20240709,135800,4070244765,3690,3690,3695,3680,4140
|
|
20240709,135700,4054998545,3690,3665,3700,3660,58541
|
|
20240709,135600,3839531355,3665,3655,3670,3655,10787
|
|
20240709,135500,3800010090,3650,3665,3675,3645,8483
|
|
20240709,135400,3768885995,3665,3620,3665,3620,33648
|
|
20240709,135300,3646241140,3625,3630,3635,3625,1908
|
|
20240709,135200,3639315545,3625,3635,3635,3625,1307
|
|
20240709,135100,3634567395,3635,3620,3635,3620,1023
|
|
20240709,135000,3630859335,3620,3640,3645,3620,8278
|
|
20240709,134900,3600721750,3635,3610,3635,3610,25700
|
|
20240709,134800,3507663170,3610,3610,3610,3610,257
|
|
20240709,134700,3506735400,3610,3600,3610,3600,4711
|
|
20240709,134600,3489738840,3605,3615,3615,3605,1560
|
|
20240709,134500,3484109020,3620,3615,3620,3605,7705
|
|
20240709,134400,3456223670,3615,3625,3625,3615,674
|
|
20240709,134300,3453785215,3625,3630,3630,3620,308
|
|
20240709,134200,3452668440,3630,3640,3640,3625,1762
|
|
20240709,134100,3446267305,3640,3605,3640,3600,10997
|
|
20240709,134000,3406449300,3605,3590,3605,3590,8915
|
|
20240709,133900,3374356855,3580,3585,3585,3575,1473
|
|
20240709,133800,3369088825,3585,3580,3585,3580,351
|
|
20240709,133700,3367830505,3585,3585,3585,3585,213
|
|
20240709,133600,3367066900,3585,3570,3585,3570,69
|
|
20240709,133500,3366819610,3575,3575,3575,3570,114
|
|
20240709,133400,3366412545,3575,3570,3590,3560,157
|
|
20240709,133300,3365852355,3590,3575,3600,3555,2770
|
|
20240709,133200,3355930010,3575,3555,3575,3555,96
|
|
20240709,133100,3355587915,3555,3555,3555,3555,500
|
|
20240709,133000,3353810415,3570,3555,3570,3545,580
|
|
20240709,132900,3351741755,3545,3575,3575,3545,536
|
|
20240709,132800,3349830440,3555,3540,3580,3535,2618
|
|
20240709,132700,3340546515,3540,3580,3580,3540,2317
|
|
20240709,132600,3332307870,3575,3575,3575,3575,0
|
|
20240709,132500,3332307870,3575,3575,3575,3575,111
|
|
20240709,132400,3331911045,3575,3575,3575,3570,349
|
|
20240709,132300,3330664225,3580,3580,3580,3580,1260
|
|
20240709,132200,3326153425,3580,3570,3590,3570,6710
|
|
20240709,132100,3302097945,3585,3575,3585,3570,529
|
|
20240709,132000,3300206695,3575,3575,3575,3575,1
|
|
20240709,131900,3300203120,3570,3570,3570,3570,101
|
|
20240709,131800,3299842550,3565,3565,3570,3565,261
|
|
20240709,131700,3298912010,3575,3560,3575,3560,388
|
|
20240709,131600,3297525560,3550,3570,3570,3535,3594
|
|
20240709,131500,3284780170,3580,3555,3580,3555,282
|
|
20240709,131400,3283774135,3560,3575,3575,3545,378
|
|
20240709,131300,3282428575,3560,3560,3560,3560,0
|
|
20240709,131200,3282428575,3560,3585,3585,3545,650
|
|
20240709,131100,3280113630,3595,3595,3595,3595,31
|
|
20240709,131000,3280002185,3595,3570,3595,3570,638
|
|
20240709,130900,3277716355,3565,3575,3580,3560,1135
|
|
20240709,130800,3273672120,3555,3560,3570,3550,3345
|
|
20240709,130700,3261796265,3550,3585,3585,3505,2545
|
|
20240709,130600,3252764645,3585,3585,3585,3585,629
|
|
20240709,130500,3250509680,3575,3595,3595,3570,2719
|
|
20240709,130400,3240754755,3605,3595,3605,3595,43
|
|
20240709,130300,3240599820,3600,3610,3610,3590,1838
|
|
20240709,130200,3233995535,3610,3610,3610,3610,102
|
|
20240709,130100,3233627315,3610,3605,3615,3595,10379
|
|
20240709,130000,3196182625,3610,3600,3610,3595,3496
|
|
20240709,125900,3183584065,3595,3585,3595,3575,1203
|
|
20240709,125800,3179269485,3580,3600,3600,3570,3652
|
|
20240709,125700,3166149900,3610,3595,3615,3595,7644
|
|
20240709,125600,3138605675,3600,3580,3605,3580,14544
|
|
20240709,125500,3086262535,3585,3570,3585,3565,4020
|
|
20240709,125400,3071887630,3570,3565,3570,3565,1050
|
|
20240709,125300,3068142090,3565,3555,3565,3555,3251
|
|
20240709,125200,3056558155,3550,3550,3550,3550,0
|
|
20240709,125100,3056558155,3550,3555,3555,3550,222
|
|
20240709,125000,3055768995,3560,3550,3560,3550,58
|
|
20240709,124900,3055563080,3545,3560,3560,3545,153
|
|
20240709,124800,3055018550,3565,3545,3565,3545,154
|
|
20240709,124700,3054470965,3545,3545,3545,3545,277
|
|
20240709,124600,3053489000,3545,3545,3545,3545,1
|
|
20240709,124500,3053485455,3545,3545,3545,3545,124
|
|
20240709,124400,3053045875,3545,3530,3545,3530,186
|
|
20240709,124300,3052389265,3530,3530,3530,3530,1
|
|
20240709,124200,3052385735,3550,3550,3550,3550,171
|
|
20240709,124100,3051778685,3550,3555,3555,3500,1376
|
|
20240709,124000,3046932245,3565,3555,3565,3555,14
|
|
20240709,123900,3046882345,3555,3570,3570,3555,682
|
|
20240709,123800,3044456930,3570,3540,3570,3540,1862
|
|
20240709,123700,3037813490,3540,3540,3540,3540,404
|
|
20240709,123600,3036383330,3530,3530,3530,3530,0
|
|
20240709,123500,3036383330,3530,3525,3530,3525,178
|
|
20240709,123400,3035754995,3545,3560,3560,3545,1471
|
|
20240709,123300,3030538235,3565,3530,3565,3530,5026
|
|
20240709,123200,3012677745,3520,3520,3530,3515,954
|
|
20240709,123100,3009313000,3520,3520,3520,3520,600
|
|
20240709,123000,3007201000,3535,3520,3535,3520,100
|
|
20240709,122900,3006848985,3520,3520,3520,3520,15
|
|
20240709,122800,3006796185,3540,3520,3545,3520,6212
|
|
20240709,122700,2984805000,3520,3520,3520,3505,1724
|
|
20240709,122600,2978750705,3520,3525,3540,3520,5958
|
|
20240709,122500,2957678595,3520,3520,3520,3490,3787
|
|
20240709,122400,2944419105,3520,3520,3520,3520,226
|
|
20240709,122300,2943623585,3520,3545,3545,3515,1011
|
|
20240709,122200,2940066115,3540,3530,3540,3530,200
|
|
20240709,122100,2939358445,3530,3530,3530,3530,10
|
|
20240709,122000,2939323145,3520,3515,3520,3515,249
|
|
20240709,121900,2938447025,3510,3510,3510,3510,36
|
|
20240709,121800,2938320665,3530,3530,3530,3530,40
|
|
20240709,121700,2938179465,3530,3525,3530,3495,634
|
|
20240709,121600,2935960015,3500,3505,3505,3500,416
|
|
20240709,121500,2934503090,3510,3510,3510,3510,0
|
|
20240709,121400,2934503090,3510,3515,3515,3510,355
|
|
20240709,121300,2933256805,3510,3510,3510,3510,0
|
|
20240709,121200,2933256805,3510,3510,3515,3510,993
|
|
20240709,121100,2929766455,3515,3515,3515,3515,1422
|
|
20240709,121000,2924768125,3515,3525,3525,3515,465
|
|
20240709,120900,2923130450,3535,3535,3535,3535,76
|
|
20240709,120800,2922861790,3535,3530,3535,3530,902
|
|
20240709,120700,2919675255,3535,3540,3540,3535,812
|
|
20240709,120600,2916802300,3555,3555,3555,3555,0
|
|
20240709,120500,2916802300,3555,3545,3555,3545,1245
|
|
20240709,120400,2912388765,3545,3545,3545,3545,10
|
|
20240709,120300,2912353315,3545,3545,3545,3545,51
|
|
20240709,120200,2912172520,3560,3550,3560,3550,1441
|
|
20240709,120100,2907053390,3545,3545,3545,3545,928
|
|
20240709,120000,2903763630,3545,3535,3545,3535,731
|
|
20240709,115900,2901172545,3550,3525,3550,3525,3415
|
|
20240709,115800,2889071915,3500,3505,3505,3495,19473
|
|
20240709,115700,2820914030,3495,3510,3510,3495,457
|
|
20240709,115600,2819312625,3510,3515,3515,3510,740
|
|
20240709,115500,2816715040,3520,3520,3520,3520,0
|
|
20240709,115400,2816715040,3520,3515,3520,3515,88
|
|
20240709,115300,2816405290,3510,3520,3520,3500,2239
|
|
20240709,115200,2808559800,3520,3540,3540,3520,97
|
|
20240709,115100,2808218075,3540,3540,3550,3540,1337
|
|
20240709,115000,2803481595,3540,3555,3555,3540,505
|
|
20240709,114900,2801693365,3545,3545,3555,3545,1616
|
|
20240709,114800,2795959755,3545,3540,3545,3535,467
|
|
20240709,114700,2794306990,3540,3540,3540,3540,1
|
|
20240709,114600,2794303450,3540,3530,3540,3530,1513
|
|
20240709,114500,2788955970,3530,3530,3530,3530,59
|
|
20240709,114400,2788747700,3530,3530,3545,3530,199
|
|
20240709,114300,2788045215,3525,3530,3540,3520,3478
|
|
20240709,114200,2775780440,3525,3515,3545,3515,816
|
|
20240709,114100,2772899285,3535,3460,3535,3455,10783
|
|
20240709,114000,2735211405,3480,3565,3585,3400,44550
|
|
20240709,113900,2579876185,3585,3560,3590,3560,3707
|
|
20240709,113800,2566643695,3590,3600,3600,3545,8040
|
|
20240709,113700,2537801035,3590,3600,3600,3585,1962
|
|
20240709,113600,2530741870,3600,3575,3600,3575,32582
|
|
20240709,113500,2413881070,3575,3555,3575,3555,3724
|
|
20240709,113400,2400601685,3555,3535,3555,3535,957
|
|
20240709,113300,2397210300,3535,3535,3535,3535,0
|
|
20240709,113200,2397210300,3535,3540,3540,3535,22
|
|
20240709,113100,2397132425,3545,3530,3545,3510,2244
|
|
20240709,113000,2389236335,3525,3540,3545,3520,1322
|
|
20240709,112900,2384555540,3545,3540,3560,3515,1464
|
|
20240709,112800,2379379810,3545,3525,3545,3525,1591
|
|
20240709,112700,2373746840,3525,3540,3540,3525,1723
|
|
20240709,112600,2367667355,3550,3550,3550,3540,2082
|
|
20240709,112500,2360279715,3555,3555,3560,3555,1131
|
|
20240709,112400,2356259005,3560,3570,3570,3560,1048
|
|
20240709,112300,2352526515,3560,3560,3565,3555,2543
|
|
20240709,112200,2343470980,3565,3580,3585,3555,2343
|
|
20240709,112100,2335105810,3585,3580,3590,3550,3679
|
|
20240709,112000,2321957080,3575,3535,3585,3530,3474
|
|
20240709,111900,2309602490,3530,3565,3565,3500,18197
|
|
20240709,111800,2245370260,3565,3605,3615,3560,12438
|
|
20240709,111700,2200854420,3605,3620,3630,3525,52664
|
|
20240709,111600,2011064405,3600,3600,3600,3600,0
|
|
20240709,111500,2011064405,3600,3595,3600,3585,48500
|
|
20240709,111400,1836491485,3595,3575,3600,3565,37980
|
|
20240709,111300,1700217120,3580,3575,3585,3575,1758
|
|
20240709,111200,1693919740,3585,3570,3585,3560,13579
|
|
20240709,111100,1645340995,3575,3560,3575,3560,5666
|
|
20240709,111000,1625135110,3560,3550,3560,3540,10854
|
|
20240709,110900,1586511305,3545,3545,3545,3545,1000
|
|
20240709,110800,1582966305,3535,3545,3550,3530,1085
|
|
20240709,110700,1579119725,3545,3535,3545,3530,5439
|
|
20240709,110600,1559882825,3530,3510,3530,3510,3384
|
|
20240709,110500,1547962305,3510,3530,3530,3510,3327
|
|
20240709,110400,1536253095,3530,3535,3535,3520,664
|
|
20240709,110300,1533906940,3540,3540,3540,3540,243
|
|
20240709,110200,1533046720,3550,3545,3550,3545,50
|
|
20240709,110100,1532869360,3550,3550,3555,3545,5138
|
|
20240709,110000,1514635265,3545,3545,3550,3540,6410
|
|
20240709,105900,1491883050,3545,3505,3550,3495,27708
|
|
20240709,105800,1393707715,3510,3510,3510,3510,0
|
|
20240709,105700,1393707715,3510,3510,3510,3510,0
|
|
20240709,105600,1393707715,3510,3510,3540,3500,1420
|
|
20240709,105500,1388724510,3510,3505,3510,3505,358
|
|
20240709,105400,1387468875,3495,3500,3500,3495,505
|
|
20240709,105300,1385703880,3495,3495,3500,3495,706
|
|
20240709,105200,1383233200,3500,3500,3500,3500,60
|
|
20240709,105100,1383023200,3505,3505,3505,3495,601
|
|
20240709,105000,1380920820,3510,3510,3510,3505,1247
|
|
20240709,104900,1376543865,3530,3530,3530,3510,1110
|
|
20240709,104800,1372637095,3510,3520,3530,3510,1830
|
|
20240709,104700,1366193775,3520,3505,3530,3505,2048
|
|
20240709,104600,1358995750,3520,3530,3530,3510,178
|
|
20240709,104500,1358368710,3505,3535,3535,3505,1285
|
|
20240709,104400,1353857280,3515,3520,3540,3515,1111
|
|
20240709,104300,1349948655,3520,3550,3550,3520,1508
|
|
20240709,104200,1344617245,3550,3535,3550,3535,5461
|
|
20240709,104100,1325256225,3540,3540,3540,3535,311
|
|
20240709,104000,1324156625,3540,3530,3550,3530,3766
|
|
20240709,103900,1310823240,3545,3520,3545,3520,5622
|
|
20240709,103800,1290913055,3530,3525,3540,3520,1226
|
|
20240709,103700,1286588685,3530,3545,3545,3530,1069
|
|
20240709,103600,1282808075,3545,3550,3550,3535,3587
|
|
20240709,103500,1270092270,3550,3545,3550,3540,1186
|
|
20240709,103400,1265886730,3545,3535,3545,3515,4217
|
|
20240709,103300,1250957765,3535,3510,3540,3510,11382
|
|
20240709,103200,1210799590,3520,3520,3520,3515,147
|
|
20240709,103100,1210282160,3490,3495,3530,3485,27255
|
|
20240709,103000,1114702365,3500,3500,3500,3490,2161
|
|
20240709,102900,1107150115,3500,3485,3500,3485,9005
|
|
20240709,102800,1075718480,3470,3470,3490,3470,20451
|
|
20240709,102700,1004563475,3470,3470,3470,3470,972
|
|
20240709,102600,1001190635,3470,3450,3470,3450,7901
|
|
20240709,102500,973854800,3450,3450,3450,3450,14
|
|
20240709,102400,973806500,3450,3455,3455,3445,38
|
|
20240709,102300,973675400,3455,3440,3455,3440,812
|
|
20240709,102200,970875320,3460,3460,3460,3430,810
|
|
20240709,102100,968084495,3460,3445,3460,3430,33130
|
|
20240709,102000,853815715,3425,3420,3445,3420,5061
|
|
20240709,101900,836452700,3420,3420,3420,3420,4
|
|
20240709,101800,836439020,3420,3395,3420,3395,6493
|
|
20240709,101700,814319465,3395,3395,3395,3395,1
|
|
20240709,101600,814316070,3395,3390,3395,3390,2
|
|
20240709,101500,814309285,3390,3390,3390,3390,400
|
|
20240709,101400,812953285,3390,3390,3390,3390,0
|
|
20240709,101300,812953285,3390,3390,3390,3390,5
|
|
20240709,101200,812936335,3395,3395,3395,3395,0
|
|
20240709,101100,812936335,3395,3395,3395,3395,402
|
|
20240709,101000,811571545,3390,3395,3395,3390,6
|
|
20240709,100900,811551200,3395,3395,3395,3395,4
|
|
20240709,100800,811537620,3395,3395,3395,3395,0
|
|
20240709,100700,811537620,3395,3395,3395,3395,1
|
|
20240709,100600,811534225,3395,3395,3395,3395,12
|
|
20240709,100500,811493485,3395,3400,3400,3395,19
|
|
20240709,100400,811428975,3400,3400,3400,3400,164
|
|
20240709,100300,810871375,3400,3400,3400,3400,2846
|
|
20240709,100200,801194975,3400,3385,3400,3375,9592
|
|
20240709,100100,768607665,3385,3375,3385,3375,1465
|
|
20240709,100000,763652400,3385,3390,3390,3385,284
|
|
20240709,095900,762690445,3395,3380,3395,3380,214
|
|
20240709,095800,761966325,3375,3380,3380,3375,18
|
|
20240709,095700,761905545,3375,3365,3375,3365,1352
|
|
20240709,095600,757344955,3370,3375,3375,3360,7810
|
|
20240709,095500,730986970,3360,3375,3375,3360,1001
|
|
20240709,095400,727618760,3375,3380,3380,3365,3073
|
|
20240709,095300,717257150,3380,3380,3380,3380,1
|
|
20240709,095200,717253770,3380,3380,3380,3380,738
|
|
20240709,095100,714759330,3380,3385,3385,3380,85
|
|
20240709,095000,714472025,3390,3400,3400,3390,1533
|
|
20240709,094900,709260300,3405,3405,3405,3405,50
|
|
20240709,094800,709090050,3420,3405,3420,3405,225
|
|
20240709,094700,708323750,3400,3395,3400,3395,296
|
|
20240709,094600,707318655,3380,3380,3395,3375,2229
|
|
20240709,094500,699785630,3395,3375,3395,3375,21
|
|
20240709,094400,699714715,3375,3385,3385,3370,101
|
|
20240709,094300,699374295,3395,3405,3430,3395,2801
|
|
20240709,094200,689848485,3430,3430,3430,3430,1
|
|
20240709,094100,689845055,3430,3445,3445,3410,272
|
|
20240709,094000,688917320,3445,3445,3445,3425,5525
|
|
20240709,093900,669918475,3435,3425,3440,3425,993
|
|
20240709,093800,666506130,3420,3405,3420,3405,18831
|
|
20240709,093700,602124240,3405,3405,3405,3405,115
|
|
20240709,093600,601732665,3405,3400,3405,3400,134
|
|
20240709,093500,601276565,3380,3400,3400,3380,10203
|
|
20240709,093400,566783030,3405,3400,3405,3400,11
|
|
20240709,093300,566745625,3405,3405,3405,3405,1040
|
|
20240709,093200,563204425,3405,3390,3405,3390,3073
|
|
20240709,093100,552757885,3390,3370,3390,3370,2231
|
|
20240709,093000,545212735,3360,3360,3360,3360,0
|
|
20240709,092900,545212735,3360,3360,3360,3360,1100
|
|
20240709,092800,541516735,3365,3360,3370,3350,6799
|
|
20240709,092700,518709455,3360,3380,3380,3360,5535
|
|
20240709,092600,500077820,3370,3380,3380,3370,1422
|
|
20240709,092500,495281500,3370,3395,3395,3370,2846
|
|
20240709,092400,485650730,3395,3365,3400,3365,2239
|
|
20240709,092300,478054035,3365,3380,3380,3365,1251
|
|
20240709,092200,473841380,3385,3385,3385,3385,1000
|
|
20240709,092100,470456380,3385,3390,3400,3385,4810
|
|
20240709,092000,454147860,3390,3435,3440,3390,9154
|
|
20240709,091900,422936290,3445,3445,3450,3435,2741
|
|
20240709,091800,413485745,3450,3475,3480,3420,15143
|
|
20240709,091700,361314750,3475,3450,3485,3450,8256
|
|
20240709,091600,332687590,3450,3425,3475,3425,42070
|
|
20240709,091500,187643380,3415,3410,3425,3390,9646
|
|
20240709,091400,154812700,3420,3435,3440,3405,2366
|
|
20240709,091300,146684500,3440,3390,3440,3390,4957
|
|
20240709,091200,129676940,3405,3380,3405,3350,11084
|
|
20240709,091100,92249625,3400,3290,3450,3290,9292
|
|
20240709,091000,60993700,3260,3260,3300,3260,3505
|
|
20240709,090900,49476285,3255,3245,3255,3245,375
|
|
20240709,090800,48259375,3245,3245,3245,3245,0
|
|
20240709,090700,48259375,3245,3245,3245,3245,1
|
|
20240709,090600,48256130,3230,3230,3230,3230,1351
|
|
20240709,090500,43892400,3230,3230,3230,3230,0
|
|
20240709,090400,43892400,3230,3215,3230,3215,174
|
|
20240709,090300,43332525,3215,3220,3220,3215,4491
|
|
20240709,090200,28892385,3220,3230,3230,3220,36
|
|
20240709,090100,28776455,3230,3230,3230,3215,3115
|
|
20240709,090000,18752470,3215,3275,3280,3215,5731
|