718 lines
36 KiB
CSV
718 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,205500,7660863790,3580,3580,3580,3580,28702
|
|
20240701,205400,7660863790,3580,3580,3580,3580,0
|
|
20240701,205300,7660863790,3580,3580,3580,3580,0
|
|
20240701,205200,7660863790,3580,3580,3580,3580,0
|
|
20240701,205100,7660863790,3580,3580,3580,3580,0
|
|
20240701,205000,7660863790,3580,3580,3580,3580,0
|
|
20240701,204900,7660863790,3580,3580,3580,3580,0
|
|
20240701,204800,7660863790,3580,3580,3580,3580,0
|
|
20240701,204700,7660863790,3580,3580,3580,3580,0
|
|
20240701,204600,7660863790,3580,3580,3580,3580,0
|
|
20240701,204500,7660863790,3580,3580,3580,3580,0
|
|
20240701,204400,7660863790,3580,3580,3580,3580,0
|
|
20240701,204300,7660863790,3580,3580,3580,3580,0
|
|
20240701,204200,7660863790,3580,3580,3580,3580,0
|
|
20240701,204100,7660863790,3580,3580,3580,3580,0
|
|
20240701,204000,7660863790,3580,3580,3580,3580,0
|
|
20240701,203900,7660863790,3580,3580,3580,3580,0
|
|
20240701,203800,7660863790,3580,3580,3580,3580,0
|
|
20240701,203700,7660863790,3580,3580,3580,3580,0
|
|
20240701,203600,7660863790,3580,3580,3580,3580,0
|
|
20240701,203500,7660863790,3580,3580,3580,3580,0
|
|
20240701,203400,7660863790,3580,3580,3580,3580,0
|
|
20240701,203300,7660863790,3580,3580,3580,3580,0
|
|
20240701,203200,7660863790,3580,3580,3580,3580,0
|
|
20240701,203100,7660863790,3580,3580,3580,3580,0
|
|
20240701,203000,7660863790,3580,3580,3580,3580,0
|
|
20240701,202900,7660863790,3580,3580,3580,3580,0
|
|
20240701,202800,7660863790,3580,3580,3580,3580,0
|
|
20240701,202700,7660863790,3580,3580,3580,3580,0
|
|
20240701,202600,7660863790,3580,3580,3580,3580,0
|
|
20240701,202500,7660863790,3580,3580,3580,3580,28702
|
|
20240701,202400,7660863790,3580,3580,3580,3580,0
|
|
20240701,202300,7660863790,3580,3580,3580,3580,0
|
|
20240701,202200,7660863790,3580,3580,3580,3580,0
|
|
20240701,202100,7660863790,3580,3580,3580,3580,0
|
|
20240701,202000,7660863790,3580,3580,3580,3580,0
|
|
20240701,201900,7660863790,3580,3580,3580,3580,0
|
|
20240701,201800,7660863790,3580,3580,3580,3580,0
|
|
20240701,201700,7660863790,3580,3580,3580,3580,0
|
|
20240701,201600,7660863790,3580,3580,3580,3580,0
|
|
20240701,201500,7660863790,3580,3580,3580,3580,0
|
|
20240701,201400,7660863790,3580,3580,3580,3580,0
|
|
20240701,201300,7660863790,3580,3580,3580,3580,0
|
|
20240701,201200,7660863790,3580,3580,3580,3580,0
|
|
20240701,201100,7660863790,3580,3580,3580,3580,0
|
|
20240701,201000,7660863790,3580,3580,3580,3580,0
|
|
20240701,200900,7660863790,3580,3580,3580,3580,0
|
|
20240701,200800,7660863790,3580,3580,3580,3580,0
|
|
20240701,200700,7660863790,3580,3580,3580,3580,0
|
|
20240701,200600,7660863790,3580,3580,3580,3580,0
|
|
20240701,200500,7660863790,3580,3580,3580,3580,0
|
|
20240701,200400,7660863790,3580,3580,3580,3580,0
|
|
20240701,200300,7660863790,3580,3580,3580,3580,0
|
|
20240701,200200,7660863790,3580,3580,3580,3580,0
|
|
20240701,200100,7660863790,3580,3580,3580,3580,0
|
|
20240701,200000,7660863790,3580,3580,3580,3580,0
|
|
20240701,195900,7660863790,3580,3580,3580,3580,0
|
|
20240701,195800,7660863790,3580,3580,3580,3580,0
|
|
20240701,195700,7660863790,3580,3580,3580,3580,0
|
|
20240701,195600,7660863790,3580,3580,3580,3580,0
|
|
20240701,195500,7660863790,3580,3580,3580,3580,28702
|
|
20240701,195400,7660863790,3580,3580,3580,3580,0
|
|
20240701,195300,7660863790,3580,3580,3580,3580,0
|
|
20240701,195200,7660863790,3580,3580,3580,3580,0
|
|
20240701,195100,7660863790,3580,3580,3580,3580,0
|
|
20240701,195000,7660863790,3580,3580,3580,3580,0
|
|
20240701,194900,7660863790,3580,3580,3580,3580,0
|
|
20240701,194800,7660863790,3580,3580,3580,3580,0
|
|
20240701,194700,7660863790,3580,3580,3580,3580,0
|
|
20240701,194600,7660863790,3580,3580,3580,3580,0
|
|
20240701,194500,7660863790,3580,3580,3580,3580,0
|
|
20240701,194400,7660863790,3580,3580,3580,3580,0
|
|
20240701,194300,7660863790,3580,3580,3580,3580,0
|
|
20240701,194200,7660863790,3580,3580,3580,3580,0
|
|
20240701,194100,7660863790,3580,3580,3580,3580,0
|
|
20240701,194000,7660863790,3580,3580,3580,3580,0
|
|
20240701,193900,7660863790,3580,3580,3580,3580,0
|
|
20240701,193800,7660863790,3580,3580,3580,3580,0
|
|
20240701,193700,7660863790,3580,3580,3580,3580,0
|
|
20240701,193600,7660863790,3580,3580,3580,3580,0
|
|
20240701,193500,7660863790,3580,3580,3580,3580,0
|
|
20240701,193400,7660863790,3580,3580,3580,3580,0
|
|
20240701,193300,7660863790,3580,3580,3580,3580,0
|
|
20240701,193200,7660863790,3580,3580,3580,3580,0
|
|
20240701,193100,7660863790,3580,3580,3580,3580,0
|
|
20240701,193000,7660863790,3580,3580,3580,3580,0
|
|
20240701,192900,7660863790,3580,3580,3580,3580,0
|
|
20240701,192800,7660863790,3580,3580,3580,3580,0
|
|
20240701,192700,7660863790,3580,3580,3580,3580,0
|
|
20240701,192600,7660863790,3580,3580,3580,3580,0
|
|
20240701,192500,7660863790,3580,3580,3580,3580,28702
|
|
20240701,192400,7660863790,3580,3580,3580,3580,0
|
|
20240701,192300,7660863790,3580,3580,3580,3580,0
|
|
20240701,192200,7660863790,3580,3580,3580,3580,0
|
|
20240701,192100,7660863790,3580,3580,3580,3580,0
|
|
20240701,192000,7660863790,3580,3580,3580,3580,0
|
|
20240701,191900,7660863790,3580,3580,3580,3580,0
|
|
20240701,191800,7660863790,3580,3580,3580,3580,0
|
|
20240701,191700,7660863790,3580,3580,3580,3580,0
|
|
20240701,191600,7660863790,3580,3580,3580,3580,0
|
|
20240701,191500,7660863790,3580,3580,3580,3580,0
|
|
20240701,191400,7660863790,3580,3580,3580,3580,0
|
|
20240701,191300,7660863790,3580,3580,3580,3580,0
|
|
20240701,191200,7660863790,3580,3580,3580,3580,0
|
|
20240701,191100,7660863790,3580,3580,3580,3580,0
|
|
20240701,191000,7660863790,3580,3580,3580,3580,0
|
|
20240701,190900,7660863790,3580,3580,3580,3580,0
|
|
20240701,190800,7660863790,3580,3580,3580,3580,0
|
|
20240701,190700,7660863790,3580,3580,3580,3580,0
|
|
20240701,190600,7660863790,3580,3580,3580,3580,0
|
|
20240701,190500,7660863790,3580,3580,3580,3580,0
|
|
20240701,190400,7660863790,3580,3580,3580,3580,0
|
|
20240701,190300,7660863790,3580,3580,3580,3580,0
|
|
20240701,190200,7660863790,3580,3580,3580,3580,0
|
|
20240701,190100,7660863790,3580,3580,3580,3580,0
|
|
20240701,190000,7660863790,3580,3580,3580,3580,0
|
|
20240701,185900,7660863790,3580,3580,3580,3580,0
|
|
20240701,185800,7660863790,3580,3580,3580,3580,0
|
|
20240701,185700,7660863790,3580,3580,3580,3580,0
|
|
20240701,185600,7660863790,3580,3580,3580,3580,0
|
|
20240701,185500,7660863790,3580,3580,3580,3580,28702
|
|
20240701,185400,7660863790,3580,3580,3580,3580,0
|
|
20240701,185300,7660863790,3580,3580,3580,3580,0
|
|
20240701,185200,7660863790,3580,3580,3580,3580,0
|
|
20240701,185100,7660863790,3580,3580,3580,3580,0
|
|
20240701,185000,7660863790,3580,3580,3580,3580,0
|
|
20240701,184900,7660863790,3580,3580,3580,3580,0
|
|
20240701,184800,7660863790,3580,3580,3580,3580,0
|
|
20240701,184700,7660863790,3580,3580,3580,3580,0
|
|
20240701,184600,7660863790,3580,3580,3580,3580,0
|
|
20240701,184500,7660863790,3580,3580,3580,3580,0
|
|
20240701,184400,7660863790,3580,3580,3580,3580,0
|
|
20240701,184300,7660863790,3580,3580,3580,3580,0
|
|
20240701,184200,7660863790,3580,3580,3580,3580,0
|
|
20240701,184100,7660863790,3580,3580,3580,3580,0
|
|
20240701,184000,7660863790,3580,3580,3580,3580,0
|
|
20240701,183900,7660863790,3580,3580,3580,3580,0
|
|
20240701,183800,7660863790,3580,3580,3580,3580,0
|
|
20240701,183700,7660863790,3580,3580,3580,3580,0
|
|
20240701,183600,7660863790,3580,3580,3580,3580,0
|
|
20240701,183500,7660863790,3580,3580,3580,3580,0
|
|
20240701,183400,7660863790,3580,3580,3580,3580,0
|
|
20240701,183300,7660863790,3580,3580,3580,3580,0
|
|
20240701,183200,7660863790,3580,3580,3580,3580,0
|
|
20240701,183100,7660863790,3580,3580,3580,3580,0
|
|
20240701,183000,7660863790,3580,3580,3580,3580,0
|
|
20240701,182900,7660863790,3580,3580,3580,3580,0
|
|
20240701,182800,7660863790,3580,3580,3580,3580,0
|
|
20240701,182700,7660863790,3580,3580,3580,3580,0
|
|
20240701,182600,7660863790,3580,3580,3580,3580,0
|
|
20240701,182500,7660863790,3580,3580,3580,3580,28702
|
|
20240701,182400,7660863790,3580,3580,3580,3580,0
|
|
20240701,182300,7660863790,3580,3580,3580,3580,0
|
|
20240701,182200,7660863790,3580,3580,3580,3580,0
|
|
20240701,182100,7660863790,3580,3580,3580,3580,0
|
|
20240701,182000,7660863790,3580,3580,3580,3580,0
|
|
20240701,181900,7660863790,3580,3580,3580,3580,0
|
|
20240701,181800,7660863790,3580,3580,3580,3580,0
|
|
20240701,181700,7660863790,3580,3580,3580,3580,0
|
|
20240701,181600,7660863790,3580,3580,3580,3580,0
|
|
20240701,181500,7660863790,3580,3580,3580,3580,0
|
|
20240701,181400,7660863790,3580,3580,3580,3580,0
|
|
20240701,181300,7660863790,3580,3580,3580,3580,0
|
|
20240701,181200,7660863790,3580,3580,3580,3580,0
|
|
20240701,181100,7660863790,3580,3580,3580,3580,0
|
|
20240701,181000,7660863790,3580,3580,3580,3580,0
|
|
20240701,180900,7660863790,3580,3580,3580,3580,0
|
|
20240701,180800,7660863790,3580,3580,3580,3580,0
|
|
20240701,180700,7660863790,3580,3580,3580,3580,0
|
|
20240701,180600,7660863790,3580,3580,3580,3580,0
|
|
20240701,180500,7660863790,3580,3580,3580,3580,0
|
|
20240701,180400,7660863790,3580,3580,3580,3580,0
|
|
20240701,180300,7660863790,3580,3580,3580,3580,0
|
|
20240701,180200,7660863790,3580,3580,3580,3580,0
|
|
20240701,180100,7660863790,3580,3580,3580,3580,0
|
|
20240701,180000,7660863790,3580,3580,3580,3580,0
|
|
20240701,175900,7660863790,3580,3580,3580,3580,0
|
|
20240701,175800,7660863790,3580,3580,3580,3580,0
|
|
20240701,175700,7660863790,3580,3580,3580,3580,0
|
|
20240701,175600,7660863790,3580,3580,3580,3580,0
|
|
20240701,175500,7660863790,3580,3580,3580,3580,28702
|
|
20240701,175400,7660863790,3580,3580,3580,3580,0
|
|
20240701,175300,7660863790,3580,3580,3580,3580,0
|
|
20240701,175200,7660863790,3580,3580,3580,3580,0
|
|
20240701,175100,7660863790,3580,3580,3580,3580,0
|
|
20240701,175000,7660863790,3580,3580,3580,3580,0
|
|
20240701,174900,7660863790,3580,3580,3580,3580,0
|
|
20240701,174800,7660863790,3580,3580,3580,3580,0
|
|
20240701,174700,7660863790,3580,3580,3580,3580,0
|
|
20240701,174600,7660863790,3580,3580,3580,3580,0
|
|
20240701,174500,7660863790,3580,3580,3580,3580,0
|
|
20240701,174400,7660863790,3580,3580,3580,3580,0
|
|
20240701,174300,7660863790,3580,3580,3580,3580,0
|
|
20240701,174200,7660863790,3580,3580,3580,3580,0
|
|
20240701,174100,7660863790,3580,3580,3580,3580,0
|
|
20240701,174000,7660863790,3580,3580,3580,3580,0
|
|
20240701,173900,7660863790,3580,3580,3580,3580,0
|
|
20240701,173800,7660863790,3580,3580,3580,3580,0
|
|
20240701,173700,7660863790,3580,3580,3580,3580,0
|
|
20240701,173600,7660863790,3580,3580,3580,3580,0
|
|
20240701,173500,7660863790,3580,3580,3580,3580,0
|
|
20240701,173400,7660863790,3580,3580,3580,3580,0
|
|
20240701,173300,7660863790,3580,3580,3580,3580,0
|
|
20240701,173200,7660863790,3580,3580,3580,3580,0
|
|
20240701,173100,7660863790,3580,3580,3580,3580,0
|
|
20240701,173000,7660863790,3580,3580,3580,3580,0
|
|
20240701,172900,7660863790,3580,3580,3580,3580,0
|
|
20240701,172800,7660863790,3580,3580,3580,3580,0
|
|
20240701,172700,7660863790,3580,3580,3580,3580,0
|
|
20240701,172600,7660863790,3580,3580,3580,3580,0
|
|
20240701,172500,7660863790,3580,3580,3580,3580,28702
|
|
20240701,172400,7660863790,3580,3580,3580,3580,0
|
|
20240701,172300,7660863790,3580,3580,3580,3580,0
|
|
20240701,172200,7660863790,3580,3580,3580,3580,0
|
|
20240701,172100,7660863790,3580,3580,3580,3580,0
|
|
20240701,172000,7660863790,3580,3580,3580,3580,0
|
|
20240701,171900,7660863790,3580,3580,3580,3580,0
|
|
20240701,171800,7660863790,3580,3580,3580,3580,0
|
|
20240701,171700,7660863790,3580,3580,3580,3580,0
|
|
20240701,171600,7660863790,3580,3580,3580,3580,0
|
|
20240701,171500,7660863790,3580,3580,3580,3580,0
|
|
20240701,171400,7660863790,3580,3580,3580,3580,0
|
|
20240701,171300,7660863790,3580,3580,3580,3580,0
|
|
20240701,171200,7660863790,3580,3580,3580,3580,0
|
|
20240701,171100,7660863790,3580,3580,3580,3580,0
|
|
20240701,171000,7660863790,3580,3580,3580,3580,0
|
|
20240701,170900,7660863790,3580,3580,3580,3580,0
|
|
20240701,170800,7660863790,3580,3580,3580,3580,0
|
|
20240701,170700,7660863790,3580,3580,3580,3580,0
|
|
20240701,170600,7660863790,3580,3580,3580,3580,0
|
|
20240701,170500,7660863790,3580,3580,3580,3580,0
|
|
20240701,170400,7660863790,3580,3580,3580,3580,0
|
|
20240701,170300,7660863790,3580,3580,3580,3580,0
|
|
20240701,170200,7660863790,3580,3580,3580,3580,0
|
|
20240701,170100,7660863790,3580,3580,3580,3580,0
|
|
20240701,170000,7660863790,3580,3580,3580,3580,0
|
|
20240701,165900,7660863790,3580,3580,3580,3580,0
|
|
20240701,165800,7660863790,3580,3580,3580,3580,0
|
|
20240701,165700,7660863790,3580,3580,3580,3580,0
|
|
20240701,165600,7660863790,3580,3580,3580,3580,0
|
|
20240701,165500,7660863790,3580,3580,3580,3580,28702
|
|
20240701,165400,7660863790,3580,3580,3580,3580,0
|
|
20240701,165300,7660863790,3580,3580,3580,3580,0
|
|
20240701,165200,7660863790,3580,3580,3580,3580,0
|
|
20240701,165100,7660863790,3580,3580,3580,3580,0
|
|
20240701,165000,7660863790,3580,3580,3580,3580,0
|
|
20240701,164900,7660863790,3580,3580,3580,3580,0
|
|
20240701,164800,7660863790,3580,3580,3580,3580,0
|
|
20240701,164700,7660863790,3580,3580,3580,3580,0
|
|
20240701,164600,7660863790,3580,3580,3580,3580,0
|
|
20240701,164500,7660863790,3580,3580,3580,3580,0
|
|
20240701,164400,7660863790,3580,3580,3580,3580,0
|
|
20240701,164300,7660863790,3580,3580,3580,3580,0
|
|
20240701,164200,7660863790,3580,3580,3580,3580,0
|
|
20240701,164100,7660863790,3580,3580,3580,3580,0
|
|
20240701,164000,7660863790,3580,3580,3580,3580,0
|
|
20240701,163900,7660863790,3580,3580,3580,3580,0
|
|
20240701,163800,7660863790,3580,3580,3580,3580,0
|
|
20240701,163700,7660863790,3580,3580,3580,3580,0
|
|
20240701,163600,7660863790,3580,3580,3580,3580,0
|
|
20240701,163500,7660863790,3580,3580,3580,3580,0
|
|
20240701,163400,7660863790,3580,3580,3580,3580,0
|
|
20240701,163300,7660863790,3580,3580,3580,3580,0
|
|
20240701,163200,7660863790,3580,3580,3580,3580,0
|
|
20240701,163100,7660863790,3580,3580,3580,3580,0
|
|
20240701,163000,7660863790,3580,3580,3580,3580,0
|
|
20240701,162900,7660863790,3580,3580,3580,3580,0
|
|
20240701,162800,7660863790,3580,3580,3580,3580,0
|
|
20240701,162700,7660863790,3580,3580,3580,3580,0
|
|
20240701,162600,7660863790,3580,3580,3580,3580,0
|
|
20240701,162500,7660863790,3580,3580,3580,3580,28702
|
|
20240701,162400,7660863790,3580,3580,3580,3580,0
|
|
20240701,162300,7660863790,3580,3580,3580,3580,0
|
|
20240701,162200,7660863790,3580,3580,3580,3580,0
|
|
20240701,162100,7660863790,3580,3580,3580,3580,0
|
|
20240701,162000,7660863790,3580,3580,3580,3580,0
|
|
20240701,161900,7660863790,3580,3580,3580,3580,0
|
|
20240701,161800,7660863790,3580,3580,3580,3580,0
|
|
20240701,161700,7660863790,3580,3580,3580,3580,0
|
|
20240701,161600,7660863790,3580,3580,3580,3580,0
|
|
20240701,161500,7660863790,3580,3580,3580,3580,0
|
|
20240701,161400,7660863790,3580,3580,3580,3580,0
|
|
20240701,161300,7660863790,3580,3580,3580,3580,0
|
|
20240701,161200,7660863790,3580,3580,3580,3580,0
|
|
20240701,161100,7660863790,3580,3580,3580,3580,0
|
|
20240701,161000,7660863790,3580,3580,3580,3580,0
|
|
20240701,160900,7660863790,3580,3580,3580,3580,0
|
|
20240701,160800,7660863790,3580,3580,3580,3580,0
|
|
20240701,160700,7660863790,3580,3580,3580,3580,0
|
|
20240701,160600,7660863790,3580,3580,3580,3580,0
|
|
20240701,160500,7660863790,3580,3580,3580,3580,0
|
|
20240701,160400,7660863790,3580,3580,3580,3580,0
|
|
20240701,160300,7660863790,3580,3580,3580,3580,0
|
|
20240701,160200,7660863790,3580,3580,3580,3580,0
|
|
20240701,160100,7660863790,3580,3580,3580,3580,0
|
|
20240701,160000,7660863790,3580,3580,3580,3580,0
|
|
20240701,155900,7660863790,3580,3580,3580,3580,0
|
|
20240701,155800,7660863790,3580,3580,3580,3580,0
|
|
20240701,155700,7660863790,3580,3580,3580,3580,0
|
|
20240701,155600,7660863790,3580,3580,3580,3580,0
|
|
20240701,155500,7660863790,3580,3580,3580,3580,28702
|
|
20240701,155400,7660863790,3580,3580,3580,3580,0
|
|
20240701,155300,7660863790,3580,3580,3580,3580,0
|
|
20240701,155200,7660863790,3580,3580,3580,3580,0
|
|
20240701,155100,7660863790,3580,3580,3580,3580,0
|
|
20240701,155000,7660863790,3580,3580,3580,3580,0
|
|
20240701,154900,7660863790,3580,3580,3580,3580,0
|
|
20240701,154800,7660863790,3580,3580,3580,3580,0
|
|
20240701,154700,7660863790,3580,3580,3580,3580,0
|
|
20240701,154600,7660863790,3580,3580,3580,3580,0
|
|
20240701,154500,7660863790,3580,3580,3580,3580,0
|
|
20240701,154400,7660863790,3580,3580,3580,3580,0
|
|
20240701,154300,7660863790,3580,3580,3580,3580,0
|
|
20240701,154200,7660863790,3580,3580,3580,3580,0
|
|
20240701,154100,7660863790,3580,3580,3580,3580,0
|
|
20240701,154000,7660863790,3580,3580,3580,3580,0
|
|
20240701,153900,7660863790,3580,3580,3580,3580,0
|
|
20240701,153800,7660863790,3580,3580,3580,3580,0
|
|
20240701,153700,7660863790,3580,3580,3580,3580,0
|
|
20240701,153600,7660863790,3580,3580,3580,3580,0
|
|
20240701,153500,7660863790,3580,3580,3580,3580,0
|
|
20240701,153400,7660863790,3580,3580,3580,3580,0
|
|
20240701,153300,7660863790,3580,3580,3580,3580,0
|
|
20240701,153200,7660863790,3580,3580,3580,3580,0
|
|
20240701,153100,7660863790,3580,3580,3580,3580,0
|
|
20240701,153000,7660863790,3580,3580,3580,3580,28702
|
|
20240701,152900,7558110630,3585,3585,3585,3585,0
|
|
20240701,152800,7558110630,3585,3585,3585,3585,0
|
|
20240701,152700,7558110630,3585,3585,3585,3585,0
|
|
20240701,152600,7558110630,3585,3585,3585,3585,0
|
|
20240701,152500,7558110630,3585,3585,3585,3585,0
|
|
20240701,152400,7558110630,3585,3585,3585,3585,0
|
|
20240701,152300,7558110630,3585,3585,3585,3585,0
|
|
20240701,152200,7558110630,3585,3585,3585,3585,0
|
|
20240701,152100,7558110630,3585,3585,3585,3585,0
|
|
20240701,152000,7558110630,3585,3585,3585,3585,0
|
|
20240701,151900,7558110630,3585,3585,3585,3580,968
|
|
20240701,151800,7554643855,3585,3575,3585,3575,2048
|
|
20240701,151700,7547301785,3575,3580,3585,3575,1485
|
|
20240701,151600,7541990380,3580,3585,3585,3570,1569
|
|
20240701,151500,7536372045,3570,3580,3585,3570,13269
|
|
20240701,151400,7488923920,3575,3580,3585,3575,3561
|
|
20240701,151300,7476176195,3580,3575,3585,3575,240
|
|
20240701,151200,7475318080,3575,3580,3580,3575,647
|
|
20240701,151100,7473003445,3580,3575,3580,3575,1639
|
|
20240701,151000,7467143425,3575,3580,3580,3575,16968
|
|
20240701,150900,7406470600,3575,3580,3580,3575,2811
|
|
20240701,150800,7396408855,3580,3585,3590,3580,10819
|
|
20240701,150700,7357643520,3585,3590,3595,3585,1862
|
|
20240701,150600,7350961345,3590,3585,3595,3585,4416
|
|
20240701,150500,7335094150,3590,3585,3590,3585,558
|
|
20240701,150400,7333091930,3585,3595,3595,3585,1420
|
|
20240701,150300,7327994230,3595,3590,3600,3585,814
|
|
20240701,150200,7325073045,3590,3590,3590,3585,1155
|
|
20240701,150100,7320927595,3590,3595,3600,3590,12389
|
|
20240701,150000,7276433735,3595,3600,3600,3595,8800
|
|
20240701,145900,7244787900,3600,3595,3600,3595,1480
|
|
20240701,145800,7239465750,3595,3595,3600,3595,331
|
|
20240701,145700,7238275305,3595,3600,3600,3595,3197
|
|
20240701,145600,7226770875,3600,3600,3605,3600,2613
|
|
20240701,145500,7217364020,3600,3600,3605,3600,726
|
|
20240701,145400,7214750350,3600,3600,3600,3600,331
|
|
20240701,145300,7213558750,3600,3605,3605,3600,617
|
|
20240701,145200,7211337350,3600,3605,3605,3600,950
|
|
20240701,145100,7207916360,3605,3600,3605,3600,686
|
|
20240701,145000,7205446260,3600,3600,3610,3600,5527
|
|
20240701,144900,7185549045,3600,3605,3610,3600,14021
|
|
20240701,144800,7135039380,3605,3610,3610,3605,940
|
|
20240701,144700,7131648120,3610,3610,3610,3605,1582
|
|
20240701,144600,7125943105,3605,3615,3615,3605,7477
|
|
20240701,144500,7098959730,3615,3615,3615,3615,3131
|
|
20240701,144400,7087641165,3615,3620,3620,3615,880
|
|
20240701,144300,7084456900,3620,3620,3620,3615,2173
|
|
20240701,144200,7076594270,3620,3625,3625,3620,3596
|
|
20240701,144100,7063561090,3625,3630,3630,3625,1115
|
|
20240701,144000,7059515705,3635,3630,3635,3625,2390
|
|
20240701,143900,7050837805,3630,3625,3630,3625,458
|
|
20240701,143800,7049177505,3625,3625,3625,3625,3568
|
|
20240701,143700,7036243505,3625,3620,3625,3620,624
|
|
20240701,143600,7033984430,3620,3615,3620,3615,2444
|
|
20240701,143500,7025148620,3620,3620,3620,3620,1207
|
|
20240701,143400,7020779280,3615,3615,3620,3615,578
|
|
20240701,143300,7018688710,3615,3610,3615,3610,3601
|
|
20240701,143200,7005678840,3615,3605,3615,3605,2033
|
|
20240701,143100,6998340345,3605,3605,3605,3600,619
|
|
20240701,143000,6996109005,3600,3605,3610,3600,692
|
|
20240701,142900,6993614265,3605,3605,3605,3600,1683
|
|
20240701,142800,6987547695,3605,3605,3610,3605,1271
|
|
20240701,142700,6982965690,3605,3600,3605,3600,1791
|
|
20240701,142600,6976517230,3600,3600,3600,3600,1260
|
|
20240701,142500,6971981230,3605,3605,3605,3600,170
|
|
20240701,142400,6971368965,3605,3600,3610,3600,2123
|
|
20240701,142300,6963716860,3600,3600,3600,3595,3047
|
|
20240701,142200,6952761060,3595,3600,3600,3595,10885
|
|
20240701,142100,6913586445,3605,3595,3605,3595,1240
|
|
20240701,142000,6909124120,3595,3595,3600,3595,739
|
|
20240701,141900,6906467355,3600,3595,3600,3595,464
|
|
20240701,141800,6904798955,3595,3600,3600,3595,1080
|
|
20240701,141700,6900912505,3600,3595,3605,3595,356
|
|
20240701,141600,6899631405,3595,3600,3600,3595,3865
|
|
20240701,141500,6885719610,3605,3600,3605,3600,795
|
|
20240701,141400,6882854790,3600,3605,3605,3600,124
|
|
20240701,141300,6882408330,3600,3600,3605,3600,2344
|
|
20240701,141200,6873967205,3600,3600,3600,3595,640
|
|
20240701,141100,6871664455,3595,3600,3600,3595,2265
|
|
20240701,141000,6863512030,3600,3600,3605,3600,430
|
|
20240701,140900,6861963685,3600,3600,3605,3600,793
|
|
20240701,140800,6859108600,3600,3605,3605,3600,162
|
|
20240701,140700,6858524745,3605,3605,3610,3600,2026
|
|
20240701,140600,6851230430,3600,3600,3610,3600,1023
|
|
20240701,140500,6847546760,3605,3600,3605,3595,3688
|
|
20240701,140400,6834270990,3600,3600,3605,3600,442
|
|
20240701,140300,6832679595,3600,3605,3605,3600,290
|
|
20240701,140200,6831634300,3600,3615,3615,3600,978
|
|
20240701,140100,6828106840,3610,3595,3610,3595,1675
|
|
20240701,140000,6822075730,3600,3600,3600,3595,1093
|
|
20240701,135900,6818143085,3600,3605,3605,3600,269
|
|
20240701,135800,6817174550,3610,3600,3610,3595,1619
|
|
20240701,135700,6811347160,3600,3600,3600,3595,2515
|
|
20240701,135600,6802295315,3600,3605,3605,3600,365
|
|
20240701,135500,6800980985,3600,3600,3605,3600,502
|
|
20240701,135400,6799173540,3600,3600,3600,3595,3072
|
|
20240701,135300,6788114975,3600,3605,3605,3595,674
|
|
20240701,135200,6785690270,3605,3605,3605,3595,2503
|
|
20240701,135100,6776677605,3605,3605,3605,3600,723
|
|
20240701,135000,6774071995,3605,3600,3605,3595,2217
|
|
20240701,134900,6766090425,3600,3600,3605,3600,2402
|
|
20240701,134800,6757443030,3600,3600,3605,3600,4558
|
|
20240701,134700,6741033900,3605,3605,3605,3600,1529
|
|
20240701,134600,6735522600,3605,3605,3605,3600,755
|
|
20240701,134500,6732802610,3605,3605,3610,3600,982
|
|
20240701,134400,6729262655,3605,3605,3610,3605,1549
|
|
20240701,134300,6723678360,3605,3610,3615,3605,1074
|
|
20240701,134200,6719802700,3610,3610,3620,3605,3271
|
|
20240701,134100,6707980125,3605,3605,3605,3600,1031
|
|
20240701,134000,6704264420,3605,3600,3605,3600,426
|
|
20240701,133900,6702730515,3600,3600,3605,3600,2455
|
|
20240701,133800,6693892230,3605,3600,3605,3595,1194
|
|
20240701,133700,6689590700,3605,3605,3610,3595,1390
|
|
20240701,133600,6684581415,3600,3605,3610,3600,4149
|
|
20240701,133500,6669644050,3605,3610,3610,3605,768
|
|
20240701,133400,6666872850,3610,3610,3610,3605,1169
|
|
20240701,133300,6662656570,3610,3605,3615,3605,882
|
|
20240701,133200,6659473560,3600,3600,3605,3595,10863
|
|
20240701,133100,6620371920,3600,3610,3610,3600,3566
|
|
20240701,133000,6607524200,3610,3600,3610,3600,888
|
|
20240701,132900,6604322100,3605,3605,3605,3600,962
|
|
20240701,132800,6600854245,3605,3605,3605,3600,1595
|
|
20240701,132700,6595106870,3605,3605,3605,3600,3001
|
|
20240701,132600,6584301820,3605,3605,3615,3600,1955
|
|
20240701,132500,6577259825,3605,3610,3615,3605,3868
|
|
20240701,132400,6563302960,3615,3610,3615,3610,295
|
|
20240701,132300,6562237720,3615,3610,3615,3610,420
|
|
20240701,132200,6560720930,3610,3615,3615,3610,152
|
|
20240701,132100,6560171465,3615,3610,3615,3610,945
|
|
20240701,132000,6556756955,3610,3615,3615,3610,208
|
|
20240701,131900,6556005690,3600,3600,3605,3600,965
|
|
20240701,131800,6552529505,3605,3610,3610,3605,67
|
|
20240701,131700,6552287950,3600,3600,3605,3600,3640
|
|
20240701,131600,6539171135,3600,3605,3605,3600,1681
|
|
20240701,131500,6533113180,3610,3610,3610,3600,19590
|
|
20240701,131400,6462530880,3615,3620,3620,3605,10940
|
|
20240701,131300,6423002700,3615,3610,3625,3610,6196
|
|
20240701,131200,6400635045,3610,3615,3620,3610,1579
|
|
20240701,131100,6394928230,3615,3615,3625,3615,1123
|
|
20240701,131000,6390865850,3620,3620,3620,3620,50
|
|
20240701,130900,6390684850,3620,3620,3625,3615,416
|
|
20240701,130800,6389180635,3615,3620,3620,3615,1769
|
|
20240701,130700,6382779905,3615,3620,3620,3615,4592
|
|
20240701,130600,6366171605,3625,3625,3625,3625,171
|
|
20240701,130500,6365551730,3625,3625,3625,3620,561
|
|
20240701,130400,6363518760,3625,3625,3630,3620,824
|
|
20240701,130300,6360532265,3625,3625,3630,3625,382
|
|
20240701,130200,6359146970,3625,3630,3635,3625,514
|
|
20240701,130100,6357281335,3640,3635,3640,3630,205
|
|
20240701,130000,6356536900,3635,3635,3640,3635,66
|
|
20240701,125900,6356296705,3630,3635,3635,3630,512
|
|
20240701,125800,6354438085,3630,3630,3630,3630,800
|
|
20240701,125700,6351534085,3630,3650,3650,3630,39879
|
|
20240701,125600,6206534975,3650,3650,3650,3650,62
|
|
20240701,125500,6206308675,3650,3645,3650,3645,49
|
|
20240701,125400,6206129875,3650,3650,3650,3650,63
|
|
20240701,125300,6205899925,3645,3645,3655,3645,5362
|
|
20240701,125200,6186311315,3645,3645,3645,3645,544
|
|
20240701,125100,6184328435,3645,3645,3645,3645,457
|
|
20240701,125000,6182662670,3640,3640,3640,3640,1401
|
|
20240701,124900,6177563030,3640,3640,3640,3640,114
|
|
20240701,124800,6177148070,3645,3640,3645,3635,6052
|
|
20240701,124700,6155123155,3640,3645,3650,3640,2417
|
|
20240701,124600,6146323730,3645,3650,3650,3645,63
|
|
20240701,124500,6146093995,3650,3650,3650,3640,82
|
|
20240701,124400,6145794715,3650,3635,3650,3635,5831
|
|
20240701,124300,6124514995,3640,3640,3640,3640,572
|
|
20240701,124200,6122432915,3640,3635,3640,3635,159
|
|
20240701,124100,6121854165,3635,3635,3635,3635,1982
|
|
20240701,124000,6114649595,3630,3640,3640,3630,2203
|
|
20240701,123900,6106643405,3640,3635,3640,3635,1404
|
|
20240701,123800,6101533345,3640,3640,3640,3640,791
|
|
20240701,123700,6098654105,3640,3645,3645,3635,7075
|
|
20240701,123600,6072926300,3640,3645,3645,3640,2357
|
|
20240701,123500,6064346535,3645,3645,3645,3645,146
|
|
20240701,123400,6063814365,3645,3640,3645,3640,624
|
|
20240701,123300,6061542910,3640,3640,3640,3640,3184
|
|
20240701,123200,6049953150,3640,3645,3645,3640,1902
|
|
20240701,123100,6043029440,3645,3650,3650,3645,42
|
|
20240701,123000,6042876155,3650,3650,3650,3650,2077
|
|
20240701,122900,6035295105,3645,3650,3650,3645,163
|
|
20240701,122800,6034700655,3650,3635,3650,3635,3759
|
|
20240701,122700,6021020865,3635,3640,3640,3635,1249
|
|
20240701,122600,6016480460,3635,3640,3640,3635,320
|
|
20240701,122500,6015317195,3635,3640,3640,3635,1413
|
|
20240701,122400,6010178640,3650,3640,3650,3640,2651
|
|
20240701,122300,6000528975,3635,3635,3635,3635,2970
|
|
20240701,122200,5989733025,3635,3635,3635,3635,114
|
|
20240701,122100,5989318635,3635,3630,3635,3630,1284
|
|
20240701,122000,5984651595,3630,3635,3635,3630,123
|
|
20240701,121900,5984205045,3630,3630,3630,3630,731
|
|
20240701,121800,5981551515,3630,3625,3630,3625,63
|
|
20240701,121700,5981322850,3625,3625,3625,3625,12
|
|
20240701,121600,5981279350,3630,3625,3630,3625,53
|
|
20240701,121500,5981087155,3620,3625,3625,3620,658
|
|
20240701,121400,5978702410,3620,3625,3625,3620,4909
|
|
20240701,121300,5960930440,3630,3625,3630,3625,316
|
|
20240701,121200,5959784670,3625,3625,3625,3625,304
|
|
20240701,121100,5958682670,3625,3620,3625,3620,1108
|
|
20240701,121000,5954666270,3620,3625,3625,3620,97
|
|
20240701,120900,5954314885,3625,3625,3625,3625,58
|
|
20240701,120800,5954104635,3625,3625,3625,3625,550
|
|
20240701,120700,5952110885,3625,3625,3625,3620,1275
|
|
20240701,120600,5947489120,3625,3625,3625,3620,1072
|
|
20240701,120500,5943607370,3625,3630,3630,3625,428
|
|
20240701,120400,5942054435,3625,3625,3625,3625,630
|
|
20240701,120300,5939770685,3620,3640,3640,3620,3580
|
|
20240701,120200,5926773590,3640,3640,3640,3640,197
|
|
20240701,120100,5926056510,3640,3640,3640,3640,349
|
|
20240701,120000,5924786150,3640,3640,3640,3640,71
|
|
20240701,115900,5924527710,3640,3635,3640,3635,581
|
|
20240701,115800,5922413650,3630,3630,3630,3630,327
|
|
20240701,115700,5921226640,3630,3625,3630,3620,1314
|
|
20240701,115600,5916458980,3620,3625,3625,3620,3355
|
|
20240701,115500,5904313635,3625,3625,3625,3620,286
|
|
20240701,115400,5903276895,3625,3630,3630,3625,293
|
|
20240701,115300,5902214485,3630,3635,3635,3625,539
|
|
20240701,115200,5900258440,3635,3635,3640,3635,998
|
|
20240701,115100,5896630705,3630,3630,3630,3630,934
|
|
20240701,115000,5893240285,3630,3625,3630,3625,462
|
|
20240701,114900,5891565265,3625,3620,3625,3610,124
|
|
20240701,114800,5891116185,3610,3620,3620,3610,177
|
|
20240701,114700,5890475745,3605,3615,3615,3605,695
|
|
20240701,114600,5887963330,3600,3610,3615,3600,760
|
|
20240701,114500,5885226620,3600,3600,3605,3600,1852
|
|
20240701,114400,5878559035,3600,3615,3615,3600,5742
|
|
20240701,114300,5857858885,3615,3615,3615,3615,415
|
|
20240701,114200,5856358660,3615,3610,3615,3610,1505
|
|
20240701,114100,5850918120,3600,3615,3620,3600,6337
|
|
20240701,114000,5828070205,3615,3615,3615,3610,443
|
|
20240701,113900,5826470465,3615,3615,3615,3615,177
|
|
20240701,113800,5825830610,3615,3610,3615,3610,32
|
|
20240701,113700,5825714940,3610,3595,3610,3595,4764
|
|
20240701,113600,5808568540,3595,3600,3610,3595,4024
|
|
20240701,113500,5794082630,3600,3615,3615,3600,75194
|
|
20240701,113400,5523122125,3615,3625,3625,3615,20730
|
|
20240701,113300,5448100590,3625,3625,3625,3625,3460
|
|
20240701,113200,5435558090,3630,3630,3630,3625,4745
|
|
20240701,113100,5418349515,3630,3635,3635,3630,3214
|
|
20240701,113000,5406682445,3635,3635,3635,3635,13
|
|
20240701,112900,5406635190,3640,3635,3640,3635,256
|
|
20240701,112800,5405704625,3630,3635,3635,3630,265
|
|
20240701,112700,5404742455,3630,3630,3635,3630,135
|
|
20240701,112600,5404252400,3630,3630,3630,3630,2944
|
|
20240701,112500,5393565680,3640,3630,3640,3625,6769
|
|
20240701,112400,5368994895,3635,3640,3640,3635,3918
|
|
20240701,112300,5354751160,3640,3640,3640,3640,446
|
|
20240701,112200,5353127720,3650,3640,3655,3630,6505
|
|
20240701,112100,5329415720,3640,3650,3650,3640,4086
|
|
20240701,112000,5314527840,3645,3650,3650,3645,757
|
|
20240701,111900,5311765325,3650,3650,3650,3650,311
|
|
20240701,111800,5310630175,3650,3650,3650,3645,149
|
|
20240701,111700,5310086825,3650,3655,3655,3650,470
|
|
20240701,111600,5308371315,3650,3655,3655,3650,151
|
|
20240701,111500,5307820065,3655,3655,3655,3655,24
|
|
20240701,111400,5307732345,3655,3655,3655,3655,1020
|
|
20240701,111300,5304004245,3655,3655,3655,3655,523
|
|
20240701,111200,5302092680,3660,3665,3665,3660,17
|
|
20240701,111100,5302030385,3645,3660,3660,3645,4143
|
|
20240701,111000,5286916335,3645,3645,3660,3645,2770
|
|
20240701,110900,5276817245,3645,3640,3645,3640,3961
|
|
20240701,110800,5262388865,3635,3635,3635,3635,576
|
|
20240701,110700,5260295105,3640,3640,3640,3640,1043
|
|
20240701,110600,5256498585,3635,3640,3640,3635,431
|
|
20240701,110500,5254931750,3640,3630,3640,3625,11910
|
|
20240701,110400,5211752365,3630,3625,3645,3625,364
|
|
20240701,110300,5210430375,3645,3630,3645,3625,18608
|
|
20240701,110200,5142917295,3635,3635,3645,3635,1737
|
|
20240701,110100,5136601700,3635,3635,3635,3635,7008
|
|
20240701,110000,5111127620,3635,3655,3655,3635,13772
|
|
20240701,105900,5061062380,3640,3645,3655,3640,577
|
|
20240701,105800,5058960825,3655,3640,3655,3635,32
|
|
20240701,105700,5058844425,3635,3650,3650,3635,6739
|
|
20240701,105600,5034300325,3655,3655,3655,3640,1751
|
|
20240701,105500,5027904155,3655,3640,3655,3640,2570
|
|
20240701,105400,5018542080,3640,3640,3640,3635,1644
|
|
20240701,105300,5012558670,3640,3640,3640,3635,5
|
|
20240701,105200,5012540475,3630,3630,3635,3630,2318
|
|
20240701,105100,5004125300,3630,3630,3630,3630,3336
|
|
20240701,105000,4992015620,3630,3640,3640,3630,5244
|
|
20240701,104900,4972941925,3655,3650,3655,3640,3054
|
|
20240701,104800,4961810620,3650,3650,3655,3650,934
|
|
20240701,104700,4958399985,3650,3650,3650,3650,1559
|
|
20240701,104600,4952709635,3650,3645,3650,3645,845
|
|
20240701,104500,4949629100,3645,3635,3645,3630,1102
|
|
20240701,104400,4945623540,3635,3640,3640,3635,3217
|
|
20240701,104300,4933922620,3640,3640,3640,3635,4100
|
|
20240701,104200,4919017365,3640,3640,3640,3640,1407
|
|
20240701,104100,4913895885,3650,3640,3650,3640,1034
|
|
20240701,104000,4910128270,3635,3650,3655,3635,11977
|
|
20240701,103900,4866503235,3650,3650,3655,3650,4983
|
|
20240701,103800,4848308180,3650,3655,3655,3650,1241
|
|
20240701,103700,4843776765,3655,3660,3660,3655,1347
|
|
20240701,103600,4838850655,3660,3660,3660,3660,841
|
|
20240701,103500,4835772595,3660,3650,3660,3650,4570
|
|
20240701,103400,4819082145,3650,3660,3660,3645,5378
|
|
20240701,103300,4799414635,3650,3665,3665,3650,53713
|
|
20240701,103200,4603310035,3665,3660,3665,3655,1185
|
|
20240701,103100,4598972645,3660,3670,3670,3660,3910
|
|
20240701,103000,4584659535,3660,3675,3680,3660,21611
|
|
20240701,102900,4505403775,3680,3670,3680,3670,1800
|
|
20240701,102800,4498789425,3670,3680,3690,3670,8001
|
|
20240701,102700,4469387940,3680,3690,3690,3680,2894
|
|
20240701,102600,4458734030,3685,3690,3690,3685,1733
|
|
20240701,102500,4452347765,3690,3690,3690,3685,1036
|
|
20240701,102400,4448526425,3690,3690,3690,3690,1059
|
|
20240701,102300,4444618715,3690,3690,3690,3680,577
|
|
20240701,102200,4442489885,3690,3690,3690,3690,3
|
|
20240701,102100,4442478815,3690,3680,3690,3675,1362
|
|
20240701,102000,4437466635,3680,3690,3690,3680,16088
|
|
20240701,101900,4378257420,3690,3690,3690,3680,476
|
|
20240701,101800,4376501260,3690,3690,3690,3680,2221
|
|
20240701,101700,4368315390,3675,3680,3690,3675,3551
|
|
20240701,101600,4355241210,3680,3680,3680,3680,1301
|
|
20240701,101500,4350453530,3680,3690,3690,3680,5678
|
|
20240701,101400,4329550715,3695,3675,3695,3675,2851
|
|
20240701,101300,4319049590,3675,3670,3680,3665,32498
|
|
20240701,101200,4199902210,3670,3695,3700,3670,23207
|
|
20240701,101100,4114642600,3695,3680,3700,3675,1998
|
|
20240701,101000,4107295100,3680,3690,3690,3680,10027
|
|
20240701,100900,4070367365,3690,3710,3725,3690,22810
|
|
20240701,100800,3985881460,3715,3720,3725,3715,2893
|
|
20240701,100700,3975132675,3720,3715,3725,3715,7866
|
|
20240701,100600,3945873955,3715,3720,3720,3710,16146
|
|
20240701,100500,3885875130,3725,3740,3740,3720,3648
|
|
20240701,100400,3872287670,3735,3735,3745,3730,6663
|
|
20240701,100300,3847431125,3740,3745,3745,3740,2041
|
|
20240701,100200,3839787630,3735,3750,3750,3735,1660
|
|
20240701,100100,3833571555,3745,3730,3750,3725,13763
|
|
20240701,100000,3782140100,3730,3740,3745,3730,8153
|
|
20240701,095900,3751670980,3740,3750,3755,3740,6118
|
|
20240701,095800,3728730010,3750,3755,3760,3745,2541
|
|
20240701,095700,3719195480,3760,3745,3760,3740,1928
|
|
20240701,095600,3711960640,3740,3735,3750,3730,12045
|
|
20240701,095500,3666943945,3735,3750,3750,3735,10993
|
|
20240701,095400,3625845560,3750,3770,3770,3740,46788
|
|
20240701,095300,3450232405,3775,3770,3785,3770,2639
|
|
20240701,095200,3440275025,3770,3770,3785,3770,1553
|
|
20240701,095100,3434412370,3765,3780,3785,3765,10347
|
|
20240701,095000,3395354490,3785,3815,3820,3785,20718
|
|
20240701,094900,3316682875,3815,3810,3820,3810,26413
|
|
20240701,094800,3215981420,3810,3800,3815,3800,19360
|
|
20240701,094700,3142253105,3805,3805,3805,3800,11404
|
|
20240701,094600,3098874815,3810,3805,3810,3790,17836
|
|
20240701,094500,3031087570,3805,3800,3810,3795,15176
|
|
20240701,094400,2973382365,3800,3795,3805,3795,12806
|
|
20240701,094300,2924722485,3795,3785,3795,3785,4439
|
|
20240701,094200,2907890780,3785,3795,3795,3780,13400
|
|
20240701,094100,2857139320,3795,3795,3795,3785,16500
|
|
20240701,094000,2794588970,3790,3780,3795,3780,25073
|
|
20240701,093900,2699609010,3785,3785,3790,3780,6151
|
|
20240701,093800,2676327785,3790,3765,3795,3765,10708
|
|
20240701,093700,2635775995,3780,3770,3785,3765,5249
|
|
20240701,093600,2615967580,3785,3750,3785,3750,11618
|
|
20240701,093500,2572234140,3735,3760,3760,3730,30954
|
|
20240701,093400,2456539090,3760,3760,3760,3745,14820
|
|
20240701,093300,2400905655,3760,3765,3765,3755,9189
|
|
20240701,093200,2366369140,3765,3760,3765,3740,15492
|
|
20240701,093100,2308192475,3750,3755,3760,3750,9555
|
|
20240701,093000,2272304285,3760,3790,3790,3760,13593
|
|
20240701,092900,2220985245,3785,3775,3785,3775,6520
|
|
20240701,092800,2196328765,3775,3780,3790,3765,18387
|
|
20240701,092700,2126899625,3790,3805,3810,3775,42219
|
|
20240701,092600,1966753550,3800,3785,3810,3780,14563
|
|
20240701,092500,1911508545,3765,3780,3790,3765,26340
|
|
20240701,092400,1811937535,3780,3770,3795,3770,6638
|
|
20240701,092300,1786808690,3780,3760,3790,3760,26177
|
|
20240701,092200,1687983415,3770,3735,3770,3730,13877
|
|
20240701,092100,1636027075,3735,3770,3770,3735,13095
|
|
20240701,092000,1586884955,3770,3770,3775,3745,20410
|
|
20240701,091900,1510045925,3775,3760,3775,3755,10613
|
|
20240701,091800,1470084555,3785,3820,3820,3750,33397
|
|
20240701,091700,1343880510,3805,3805,3825,3800,18547
|
|
20240701,091600,1273156235,3815,3795,3815,3780,13977
|
|
20240701,091500,1220098040,3800,3780,3800,3780,13071
|
|
20240701,091400,1170502925,3780,3785,3800,3775,6463
|
|
20240701,091300,1146020095,3785,3805,3825,3775,35547
|
|
20240701,091200,1010733050,3810,3760,3810,3760,37582
|
|
20240701,091100,868509335,3735,3745,3765,3735,18803
|
|
20240701,091000,797959025,3745,3770,3775,3715,33068
|
|
20240701,090900,674079980,3775,3790,3790,3765,6197
|
|
20240701,090800,650696220,3790,3790,3795,3765,14568
|
|
20240701,090700,595581620,3795,3755,3800,3740,29722
|
|
20240701,090600,483593665,3755,3770,3770,3750,19815
|
|
20240701,090500,409146440,3765,3735,3770,3730,34611
|
|
20240701,090400,279109425,3735,3735,3750,3715,20116
|
|
20240701,090300,203959065,3735,3710,3735,3690,7159
|
|
20240701,090200,177353320,3710,3660,3725,3660,12490
|
|
20240701,090100,131168970,3660,3645,3665,3640,4089
|
|
20240701,090000,116229250,3640,3690,3690,3640,30086
|