718 lines
35 KiB
CSV
718 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,205500,3929802720,3380,3380,3380,3380,5941
|
|
20240711,205400,3929802720,3380,3380,3380,3380,0
|
|
20240711,205300,3929802720,3380,3380,3380,3380,0
|
|
20240711,205200,3929802720,3380,3380,3380,3380,0
|
|
20240711,205100,3929802720,3380,3380,3380,3380,0
|
|
20240711,205000,3929802720,3380,3380,3380,3380,0
|
|
20240711,204900,3929802720,3380,3380,3380,3380,0
|
|
20240711,204800,3929802720,3380,3380,3380,3380,0
|
|
20240711,204700,3929802720,3380,3380,3380,3380,0
|
|
20240711,204600,3929802720,3380,3380,3380,3380,0
|
|
20240711,204500,3929802720,3380,3380,3380,3380,0
|
|
20240711,204400,3929802720,3380,3380,3380,3380,0
|
|
20240711,204300,3929802720,3380,3380,3380,3380,0
|
|
20240711,204200,3929802720,3380,3380,3380,3380,0
|
|
20240711,204100,3929802720,3380,3380,3380,3380,0
|
|
20240711,204000,3929802720,3380,3380,3380,3380,0
|
|
20240711,203900,3929802720,3380,3380,3380,3380,0
|
|
20240711,203800,3929802720,3380,3380,3380,3380,0
|
|
20240711,203700,3929802720,3380,3380,3380,3380,0
|
|
20240711,203600,3929802720,3380,3380,3380,3380,0
|
|
20240711,203500,3929802720,3380,3380,3380,3380,0
|
|
20240711,203400,3929802720,3380,3380,3380,3380,0
|
|
20240711,203300,3929802720,3380,3380,3380,3380,0
|
|
20240711,203200,3929802720,3380,3380,3380,3380,0
|
|
20240711,203100,3929802720,3380,3380,3380,3380,0
|
|
20240711,203000,3929802720,3380,3380,3380,3380,0
|
|
20240711,202900,3929802720,3380,3380,3380,3380,0
|
|
20240711,202800,3929802720,3380,3380,3380,3380,0
|
|
20240711,202700,3929802720,3380,3380,3380,3380,0
|
|
20240711,202600,3929802720,3380,3380,3380,3380,0
|
|
20240711,202500,3929802720,3380,3380,3380,3380,5941
|
|
20240711,202400,3929802720,3380,3380,3380,3380,0
|
|
20240711,202300,3929802720,3380,3380,3380,3380,0
|
|
20240711,202200,3929802720,3380,3380,3380,3380,0
|
|
20240711,202100,3929802720,3380,3380,3380,3380,0
|
|
20240711,202000,3929802720,3380,3380,3380,3380,0
|
|
20240711,201900,3929802720,3380,3380,3380,3380,0
|
|
20240711,201800,3929802720,3380,3380,3380,3380,0
|
|
20240711,201700,3929802720,3380,3380,3380,3380,0
|
|
20240711,201600,3929802720,3380,3380,3380,3380,0
|
|
20240711,201500,3929802720,3380,3380,3380,3380,0
|
|
20240711,201400,3929802720,3380,3380,3380,3380,0
|
|
20240711,201300,3929802720,3380,3380,3380,3380,0
|
|
20240711,201200,3929802720,3380,3380,3380,3380,0
|
|
20240711,201100,3929802720,3380,3380,3380,3380,0
|
|
20240711,201000,3929802720,3380,3380,3380,3380,0
|
|
20240711,200900,3929802720,3380,3380,3380,3380,0
|
|
20240711,200800,3929802720,3380,3380,3380,3380,0
|
|
20240711,200700,3929802720,3380,3380,3380,3380,0
|
|
20240711,200600,3929802720,3380,3380,3380,3380,0
|
|
20240711,200500,3929802720,3380,3380,3380,3380,0
|
|
20240711,200400,3929802720,3380,3380,3380,3380,0
|
|
20240711,200300,3929802720,3380,3380,3380,3380,0
|
|
20240711,200200,3929802720,3380,3380,3380,3380,0
|
|
20240711,200100,3929802720,3380,3380,3380,3380,0
|
|
20240711,200000,3929802720,3380,3380,3380,3380,0
|
|
20240711,195900,3929802720,3380,3380,3380,3380,0
|
|
20240711,195800,3929802720,3380,3380,3380,3380,0
|
|
20240711,195700,3929802720,3380,3380,3380,3380,0
|
|
20240711,195600,3929802720,3380,3380,3380,3380,0
|
|
20240711,195500,3929802720,3380,3380,3380,3380,5941
|
|
20240711,195400,3929802720,3380,3380,3380,3380,0
|
|
20240711,195300,3929802720,3380,3380,3380,3380,0
|
|
20240711,195200,3929802720,3380,3380,3380,3380,0
|
|
20240711,195100,3929802720,3380,3380,3380,3380,0
|
|
20240711,195000,3929802720,3380,3380,3380,3380,0
|
|
20240711,194900,3929802720,3380,3380,3380,3380,0
|
|
20240711,194800,3929802720,3380,3380,3380,3380,0
|
|
20240711,194700,3929802720,3380,3380,3380,3380,0
|
|
20240711,194600,3929802720,3380,3380,3380,3380,0
|
|
20240711,194500,3929802720,3380,3380,3380,3380,0
|
|
20240711,194400,3929802720,3380,3380,3380,3380,0
|
|
20240711,194300,3929802720,3380,3380,3380,3380,0
|
|
20240711,194200,3929802720,3380,3380,3380,3380,0
|
|
20240711,194100,3929802720,3380,3380,3380,3380,0
|
|
20240711,194000,3929802720,3380,3380,3380,3380,0
|
|
20240711,193900,3929802720,3380,3380,3380,3380,0
|
|
20240711,193800,3929802720,3380,3380,3380,3380,0
|
|
20240711,193700,3929802720,3380,3380,3380,3380,0
|
|
20240711,193600,3929802720,3380,3380,3380,3380,0
|
|
20240711,193500,3929802720,3380,3380,3380,3380,0
|
|
20240711,193400,3929802720,3380,3380,3380,3380,0
|
|
20240711,193300,3929802720,3380,3380,3380,3380,0
|
|
20240711,193200,3929802720,3380,3380,3380,3380,0
|
|
20240711,193100,3929802720,3380,3380,3380,3380,0
|
|
20240711,193000,3929802720,3380,3380,3380,3380,0
|
|
20240711,192900,3929802720,3380,3380,3380,3380,0
|
|
20240711,192800,3929802720,3380,3380,3380,3380,0
|
|
20240711,192700,3929802720,3380,3380,3380,3380,0
|
|
20240711,192600,3929802720,3380,3380,3380,3380,0
|
|
20240711,192500,3929802720,3380,3380,3380,3380,5941
|
|
20240711,192400,3929802720,3380,3380,3380,3380,0
|
|
20240711,192300,3929802720,3380,3380,3380,3380,0
|
|
20240711,192200,3929802720,3380,3380,3380,3380,0
|
|
20240711,192100,3929802720,3380,3380,3380,3380,0
|
|
20240711,192000,3929802720,3380,3380,3380,3380,0
|
|
20240711,191900,3929802720,3380,3380,3380,3380,0
|
|
20240711,191800,3929802720,3380,3380,3380,3380,0
|
|
20240711,191700,3929802720,3380,3380,3380,3380,0
|
|
20240711,191600,3929802720,3380,3380,3380,3380,0
|
|
20240711,191500,3929802720,3380,3380,3380,3380,0
|
|
20240711,191400,3929802720,3380,3380,3380,3380,0
|
|
20240711,191300,3929802720,3380,3380,3380,3380,0
|
|
20240711,191200,3929802720,3380,3380,3380,3380,0
|
|
20240711,191100,3929802720,3380,3380,3380,3380,0
|
|
20240711,191000,3929802720,3380,3380,3380,3380,0
|
|
20240711,190900,3929802720,3380,3380,3380,3380,0
|
|
20240711,190800,3929802720,3380,3380,3380,3380,0
|
|
20240711,190700,3929802720,3380,3380,3380,3380,0
|
|
20240711,190600,3929802720,3380,3380,3380,3380,0
|
|
20240711,190500,3929802720,3380,3380,3380,3380,0
|
|
20240711,190400,3929802720,3380,3380,3380,3380,0
|
|
20240711,190300,3929802720,3380,3380,3380,3380,0
|
|
20240711,190200,3929802720,3380,3380,3380,3380,0
|
|
20240711,190100,3929802720,3380,3380,3380,3380,0
|
|
20240711,190000,3929802720,3380,3380,3380,3380,0
|
|
20240711,185900,3929802720,3380,3380,3380,3380,0
|
|
20240711,185800,3929802720,3380,3380,3380,3380,0
|
|
20240711,185700,3929802720,3380,3380,3380,3380,0
|
|
20240711,185600,3929802720,3380,3380,3380,3380,0
|
|
20240711,185500,3929802720,3380,3380,3380,3380,5941
|
|
20240711,185400,3929802720,3380,3380,3380,3380,0
|
|
20240711,185300,3929802720,3380,3380,3380,3380,0
|
|
20240711,185200,3929802720,3380,3380,3380,3380,0
|
|
20240711,185100,3929802720,3380,3380,3380,3380,0
|
|
20240711,185000,3929802720,3380,3380,3380,3380,0
|
|
20240711,184900,3929802720,3380,3380,3380,3380,0
|
|
20240711,184800,3929802720,3380,3380,3380,3380,0
|
|
20240711,184700,3929802720,3380,3380,3380,3380,0
|
|
20240711,184600,3929802720,3380,3380,3380,3380,0
|
|
20240711,184500,3929802720,3380,3380,3380,3380,0
|
|
20240711,184400,3929802720,3380,3380,3380,3380,0
|
|
20240711,184300,3929802720,3380,3380,3380,3380,0
|
|
20240711,184200,3929802720,3380,3380,3380,3380,0
|
|
20240711,184100,3929802720,3380,3380,3380,3380,0
|
|
20240711,184000,3929802720,3380,3380,3380,3380,0
|
|
20240711,183900,3929802720,3380,3380,3380,3380,0
|
|
20240711,183800,3929802720,3380,3380,3380,3380,0
|
|
20240711,183700,3929802720,3380,3380,3380,3380,0
|
|
20240711,183600,3929802720,3380,3380,3380,3380,0
|
|
20240711,183500,3929802720,3380,3380,3380,3380,0
|
|
20240711,183400,3929802720,3380,3380,3380,3380,0
|
|
20240711,183300,3929802720,3380,3380,3380,3380,0
|
|
20240711,183200,3929802720,3380,3380,3380,3380,0
|
|
20240711,183100,3929802720,3380,3380,3380,3380,0
|
|
20240711,183000,3929802720,3380,3380,3380,3380,0
|
|
20240711,182900,3929802720,3380,3380,3380,3380,0
|
|
20240711,182800,3929802720,3380,3380,3380,3380,0
|
|
20240711,182700,3929802720,3380,3380,3380,3380,0
|
|
20240711,182600,3929802720,3380,3380,3380,3380,0
|
|
20240711,182500,3929802720,3380,3380,3380,3380,5941
|
|
20240711,182400,3929802720,3380,3380,3380,3380,0
|
|
20240711,182300,3929802720,3380,3380,3380,3380,0
|
|
20240711,182200,3929802720,3380,3380,3380,3380,0
|
|
20240711,182100,3929802720,3380,3380,3380,3380,0
|
|
20240711,182000,3929802720,3380,3380,3380,3380,0
|
|
20240711,181900,3929802720,3380,3380,3380,3380,0
|
|
20240711,181800,3929802720,3380,3380,3380,3380,0
|
|
20240711,181700,3929802720,3380,3380,3380,3380,0
|
|
20240711,181600,3929802720,3380,3380,3380,3380,0
|
|
20240711,181500,3929802720,3380,3380,3380,3380,0
|
|
20240711,181400,3929802720,3380,3380,3380,3380,0
|
|
20240711,181300,3929802720,3380,3380,3380,3380,0
|
|
20240711,181200,3929802720,3380,3380,3380,3380,0
|
|
20240711,181100,3929802720,3380,3380,3380,3380,0
|
|
20240711,181000,3929802720,3380,3380,3380,3380,0
|
|
20240711,180900,3929802720,3380,3380,3380,3380,0
|
|
20240711,180800,3929802720,3380,3380,3380,3380,0
|
|
20240711,180700,3929802720,3380,3380,3380,3380,0
|
|
20240711,180600,3929802720,3380,3380,3380,3380,0
|
|
20240711,180500,3929802720,3380,3380,3380,3380,0
|
|
20240711,180400,3929802720,3380,3380,3380,3380,0
|
|
20240711,180300,3929802720,3380,3380,3380,3380,0
|
|
20240711,180200,3929802720,3380,3380,3380,3380,0
|
|
20240711,180100,3929802720,3380,3380,3380,3380,0
|
|
20240711,180000,3929802720,3380,3380,3380,3380,0
|
|
20240711,175900,3929802720,3380,3380,3380,3380,0
|
|
20240711,175800,3929802720,3380,3380,3380,3380,0
|
|
20240711,175700,3929802720,3380,3380,3380,3380,0
|
|
20240711,175600,3929802720,3380,3380,3380,3380,0
|
|
20240711,175500,3929802720,3380,3380,3380,3380,5941
|
|
20240711,175400,3929802720,3380,3380,3380,3380,0
|
|
20240711,175300,3929802720,3380,3380,3380,3380,0
|
|
20240711,175200,3929802720,3380,3380,3380,3380,0
|
|
20240711,175100,3929802720,3380,3380,3380,3380,0
|
|
20240711,175000,3929802720,3380,3380,3380,3380,0
|
|
20240711,174900,3929802720,3380,3380,3380,3380,0
|
|
20240711,174800,3929802720,3380,3380,3380,3380,0
|
|
20240711,174700,3929802720,3380,3380,3380,3380,0
|
|
20240711,174600,3929802720,3380,3380,3380,3380,0
|
|
20240711,174500,3929802720,3380,3380,3380,3380,0
|
|
20240711,174400,3929802720,3380,3380,3380,3380,0
|
|
20240711,174300,3929802720,3380,3380,3380,3380,0
|
|
20240711,174200,3929802720,3380,3380,3380,3380,0
|
|
20240711,174100,3929802720,3380,3380,3380,3380,0
|
|
20240711,174000,3929802720,3380,3380,3380,3380,0
|
|
20240711,173900,3929802720,3380,3380,3380,3380,0
|
|
20240711,173800,3929802720,3380,3380,3380,3380,0
|
|
20240711,173700,3929802720,3380,3380,3380,3380,0
|
|
20240711,173600,3929802720,3380,3380,3380,3380,0
|
|
20240711,173500,3929802720,3380,3380,3380,3380,0
|
|
20240711,173400,3929802720,3380,3380,3380,3380,0
|
|
20240711,173300,3929802720,3380,3380,3380,3380,0
|
|
20240711,173200,3929802720,3380,3380,3380,3380,0
|
|
20240711,173100,3929802720,3380,3380,3380,3380,0
|
|
20240711,173000,3929802720,3380,3380,3380,3380,0
|
|
20240711,172900,3929802720,3380,3380,3380,3380,0
|
|
20240711,172800,3929802720,3380,3380,3380,3380,0
|
|
20240711,172700,3929802720,3380,3380,3380,3380,0
|
|
20240711,172600,3929802720,3380,3380,3380,3380,0
|
|
20240711,172500,3929802720,3380,3380,3380,3380,5941
|
|
20240711,172400,3929802720,3380,3380,3380,3380,0
|
|
20240711,172300,3929802720,3380,3380,3380,3380,0
|
|
20240711,172200,3929802720,3380,3380,3380,3380,0
|
|
20240711,172100,3929802720,3380,3380,3380,3380,0
|
|
20240711,172000,3929802720,3380,3380,3380,3380,0
|
|
20240711,171900,3929802720,3380,3380,3380,3380,0
|
|
20240711,171800,3929802720,3380,3380,3380,3380,0
|
|
20240711,171700,3929802720,3380,3380,3380,3380,0
|
|
20240711,171600,3929802720,3380,3380,3380,3380,0
|
|
20240711,171500,3929802720,3380,3380,3380,3380,0
|
|
20240711,171400,3929802720,3380,3380,3380,3380,0
|
|
20240711,171300,3929802720,3380,3380,3380,3380,0
|
|
20240711,171200,3929802720,3380,3380,3380,3380,0
|
|
20240711,171100,3929802720,3380,3380,3380,3380,0
|
|
20240711,171000,3929802720,3380,3380,3380,3380,0
|
|
20240711,170900,3929802720,3380,3380,3380,3380,0
|
|
20240711,170800,3929802720,3380,3380,3380,3380,0
|
|
20240711,170700,3929802720,3380,3380,3380,3380,0
|
|
20240711,170600,3929802720,3380,3380,3380,3380,0
|
|
20240711,170500,3929802720,3380,3380,3380,3380,0
|
|
20240711,170400,3929802720,3380,3380,3380,3380,0
|
|
20240711,170300,3929802720,3380,3380,3380,3380,0
|
|
20240711,170200,3929802720,3380,3380,3380,3380,0
|
|
20240711,170100,3929802720,3380,3380,3380,3380,0
|
|
20240711,170000,3929802720,3380,3380,3380,3380,0
|
|
20240711,165900,3929802720,3380,3380,3380,3380,0
|
|
20240711,165800,3929802720,3380,3380,3380,3380,0
|
|
20240711,165700,3929802720,3380,3380,3380,3380,0
|
|
20240711,165600,3929802720,3380,3380,3380,3380,0
|
|
20240711,165500,3929802720,3380,3380,3380,3380,5941
|
|
20240711,165400,3929802720,3380,3380,3380,3380,0
|
|
20240711,165300,3929802720,3380,3380,3380,3380,0
|
|
20240711,165200,3929802720,3380,3380,3380,3380,0
|
|
20240711,165100,3929802720,3380,3380,3380,3380,0
|
|
20240711,165000,3929802720,3380,3380,3380,3380,0
|
|
20240711,164900,3929802720,3380,3380,3380,3380,0
|
|
20240711,164800,3929802720,3380,3380,3380,3380,0
|
|
20240711,164700,3929802720,3380,3380,3380,3380,0
|
|
20240711,164600,3929802720,3380,3380,3380,3380,0
|
|
20240711,164500,3929802720,3380,3380,3380,3380,0
|
|
20240711,164400,3929802720,3380,3380,3380,3380,0
|
|
20240711,164300,3929802720,3380,3380,3380,3380,0
|
|
20240711,164200,3929802720,3380,3380,3380,3380,0
|
|
20240711,164100,3929802720,3380,3380,3380,3380,0
|
|
20240711,164000,3929802720,3380,3380,3380,3380,0
|
|
20240711,163900,3929802720,3380,3380,3380,3380,0
|
|
20240711,163800,3929802720,3380,3380,3380,3380,0
|
|
20240711,163700,3929802720,3380,3380,3380,3380,0
|
|
20240711,163600,3929802720,3380,3380,3380,3380,0
|
|
20240711,163500,3929802720,3380,3380,3380,3380,0
|
|
20240711,163400,3929802720,3380,3380,3380,3380,0
|
|
20240711,163300,3929802720,3380,3380,3380,3380,0
|
|
20240711,163200,3929802720,3380,3380,3380,3380,0
|
|
20240711,163100,3929802720,3380,3380,3380,3380,0
|
|
20240711,163000,3929802720,3380,3380,3380,3380,0
|
|
20240711,162900,3929802720,3380,3380,3380,3380,0
|
|
20240711,162800,3929802720,3380,3380,3380,3380,0
|
|
20240711,162700,3929802720,3380,3380,3380,3380,0
|
|
20240711,162600,3929802720,3380,3380,3380,3380,0
|
|
20240711,162500,3929802720,3380,3380,3380,3380,5941
|
|
20240711,162400,3929802720,3380,3380,3380,3380,0
|
|
20240711,162300,3929802720,3380,3380,3380,3380,0
|
|
20240711,162200,3929802720,3380,3380,3380,3380,0
|
|
20240711,162100,3929802720,3380,3380,3380,3380,0
|
|
20240711,162000,3929802720,3380,3380,3380,3380,0
|
|
20240711,161900,3929802720,3380,3380,3380,3380,0
|
|
20240711,161800,3929802720,3380,3380,3380,3380,0
|
|
20240711,161700,3929802720,3380,3380,3380,3380,0
|
|
20240711,161600,3929802720,3380,3380,3380,3380,0
|
|
20240711,161500,3929802720,3380,3380,3380,3380,0
|
|
20240711,161400,3929802720,3380,3380,3380,3380,0
|
|
20240711,161300,3929802720,3380,3380,3380,3380,0
|
|
20240711,161200,3929802720,3380,3380,3380,3380,0
|
|
20240711,161100,3929802720,3380,3380,3380,3380,0
|
|
20240711,161000,3929802720,3380,3380,3380,3380,0
|
|
20240711,160900,3929802720,3380,3380,3380,3380,0
|
|
20240711,160800,3929802720,3380,3380,3380,3380,0
|
|
20240711,160700,3929802720,3380,3380,3380,3380,0
|
|
20240711,160600,3929802720,3380,3380,3380,3380,0
|
|
20240711,160500,3929802720,3380,3380,3380,3380,0
|
|
20240711,160400,3929802720,3380,3380,3380,3380,0
|
|
20240711,160300,3929802720,3380,3380,3380,3380,0
|
|
20240711,160200,3929802720,3380,3380,3380,3380,0
|
|
20240711,160100,3929802720,3380,3380,3380,3380,0
|
|
20240711,160000,3929802720,3380,3380,3380,3380,0
|
|
20240711,155900,3929802720,3380,3380,3380,3380,0
|
|
20240711,155800,3929802720,3380,3380,3380,3380,0
|
|
20240711,155700,3929802720,3380,3380,3380,3380,0
|
|
20240711,155600,3929802720,3380,3380,3380,3380,0
|
|
20240711,155500,3929802720,3380,3380,3380,3380,5941
|
|
20240711,155400,3929802720,3380,3380,3380,3380,0
|
|
20240711,155300,3929802720,3380,3380,3380,3380,0
|
|
20240711,155200,3929802720,3380,3380,3380,3380,0
|
|
20240711,155100,3929802720,3380,3380,3380,3380,0
|
|
20240711,155000,3929802720,3380,3380,3380,3380,0
|
|
20240711,154900,3929802720,3380,3380,3380,3380,0
|
|
20240711,154800,3929802720,3380,3380,3380,3380,0
|
|
20240711,154700,3929802720,3380,3380,3380,3380,0
|
|
20240711,154600,3929802720,3380,3380,3380,3380,0
|
|
20240711,154500,3929802720,3380,3380,3380,3380,0
|
|
20240711,154400,3929802720,3380,3380,3380,3380,0
|
|
20240711,154300,3929802720,3380,3380,3380,3380,0
|
|
20240711,154200,3929802720,3380,3380,3380,3380,0
|
|
20240711,154100,3929802720,3380,3380,3380,3380,0
|
|
20240711,154000,3929802720,3380,3380,3380,3380,0
|
|
20240711,153900,3929802720,3380,3380,3380,3380,0
|
|
20240711,153800,3929802720,3380,3380,3380,3380,0
|
|
20240711,153700,3929802720,3380,3380,3380,3380,0
|
|
20240711,153600,3929802720,3380,3380,3380,3380,0
|
|
20240711,153500,3929802720,3380,3380,3380,3380,0
|
|
20240711,153400,3929802720,3380,3380,3380,3380,0
|
|
20240711,153300,3929802720,3380,3380,3380,3380,0
|
|
20240711,153200,3929802720,3380,3380,3380,3380,0
|
|
20240711,153100,3929802720,3380,3380,3380,3380,0
|
|
20240711,153000,3929802720,3380,3380,3380,3380,5941
|
|
20240711,152900,3909722140,3360,3360,3360,3360,0
|
|
20240711,152800,3909722140,3360,3360,3360,3360,0
|
|
20240711,152700,3909722140,3360,3360,3360,3360,0
|
|
20240711,152600,3909722140,3360,3360,3360,3360,0
|
|
20240711,152500,3909722140,3360,3360,3360,3360,0
|
|
20240711,152400,3909722140,3360,3360,3360,3360,0
|
|
20240711,152300,3909722140,3360,3360,3360,3360,0
|
|
20240711,152200,3909722140,3360,3360,3360,3360,0
|
|
20240711,152100,3909722140,3360,3360,3360,3360,0
|
|
20240711,152000,3909722140,3360,3360,3360,3360,0
|
|
20240711,151900,3909722140,3360,3360,3390,3360,4923
|
|
20240711,151800,3893094110,3375,3365,3375,3360,718
|
|
20240711,151700,3890674860,3365,3360,3380,3360,5694
|
|
20240711,151600,3871496775,3365,3350,3365,3350,4861
|
|
20240711,151500,3855197845,3350,3340,3350,3335,6822
|
|
20240711,151400,3832382905,3335,3335,3340,3335,1280
|
|
20240711,151300,3828112785,3340,3345,3345,3335,3321
|
|
20240711,151200,3817021640,3350,3345,3350,3335,8797
|
|
20240711,151100,3787647620,3335,3340,3345,3335,4028
|
|
20240711,151000,3774207290,3335,3350,3350,3335,6644
|
|
20240711,150900,3752020495,3355,3350,3355,3350,1229
|
|
20240711,150800,3747902910,3350,3365,3365,3350,788
|
|
20240711,150700,3745261465,3365,3360,3365,3350,5738
|
|
20240711,150600,3726026000,3355,3360,3365,3355,2183
|
|
20240711,150500,3718700865,3360,3380,3380,3360,10245
|
|
20240711,150400,3684260130,3380,3370,3380,3365,6015
|
|
20240711,150300,3663955015,3365,3370,3380,3365,3065
|
|
20240711,150200,3653626100,3385,3385,3385,3385,101
|
|
20240711,150100,3653284215,3385,3375,3385,3375,1135
|
|
20240711,150000,3649452360,3390,3390,3390,3380,2351
|
|
20240711,145900,3641501735,3390,3390,3390,3390,167
|
|
20240711,145800,3640935605,3390,3395,3395,3390,104
|
|
20240711,145700,3640583025,3395,3390,3405,3380,2497
|
|
20240711,145600,3632099485,3380,3385,3385,3375,3251
|
|
20240711,145500,3621110400,3385,3375,3385,3375,2930
|
|
20240711,145400,3611197725,3375,3375,3375,3375,1500
|
|
20240711,145300,3606135225,3375,3370,3375,3370,3245
|
|
20240711,145200,3595190850,3370,3365,3375,3360,5501
|
|
20240711,145100,3576662325,3375,3365,3375,3365,1610
|
|
20240711,145000,3571235475,3370,3370,3370,3370,520
|
|
20240711,144900,3569483075,3370,3375,3375,3370,929
|
|
20240711,144800,3566352190,3370,3370,3370,3360,4513
|
|
20240711,144700,3551165400,3370,3370,3375,3360,1312
|
|
20240711,144600,3546751645,3370,3375,3375,3370,108
|
|
20240711,144500,3546387285,3370,3375,3375,3370,52
|
|
20240711,144400,3546211795,3375,3370,3375,3355,1475
|
|
20240711,144300,3541254140,3365,3370,3370,3365,247
|
|
20240711,144200,3540422250,3370,3375,3375,3370,30
|
|
20240711,144100,3540321025,3375,3370,3375,3350,15809
|
|
20240711,144000,3487103200,3350,3375,3380,3350,6276
|
|
20240711,143900,3466058045,3365,3375,3380,3360,37426
|
|
20240711,143800,3340169130,3380,3380,3380,3380,6
|
|
20240711,143700,3340148850,3380,3380,3380,3380,51
|
|
20240711,143600,3339976470,3375,3375,3380,3375,4268
|
|
20240711,143500,3325571965,3385,3380,3385,3375,53
|
|
20240711,143400,3325393070,3375,3385,3385,3375,8766
|
|
20240711,143300,3295769625,3385,3390,3395,3385,5375
|
|
20240711,143200,3277568460,3395,3395,3395,3385,3808
|
|
20240711,143100,3264661830,3395,3390,3395,3390,721
|
|
20240711,143000,3262217615,3395,3395,3395,3395,11
|
|
20240711,142900,3262180270,3395,3395,3395,3390,57
|
|
20240711,142800,3261986760,3395,3400,3400,3390,6990
|
|
20240711,142700,3238281495,3405,3405,3405,3405,0
|
|
20240711,142600,3238281495,3405,3405,3405,3405,20
|
|
20240711,142500,3238213395,3405,3405,3405,3405,0
|
|
20240711,142400,3238213395,3405,3395,3405,3395,401
|
|
20240711,142300,3236851990,3395,3405,3405,3395,5976
|
|
20240711,142200,3216563340,3405,3400,3405,3395,6446
|
|
20240711,142100,3194652140,3400,3405,3405,3400,4747
|
|
20240711,142000,3178504550,3405,3410,3410,3405,5054
|
|
20240711,141900,3161295670,3410,3410,3410,3410,2138
|
|
20240711,141800,3154005090,3415,3415,3415,3410,318
|
|
20240711,141700,3152920675,3415,3415,3415,3415,1697
|
|
20240711,141600,3147125420,3415,3410,3415,3410,2921
|
|
20240711,141500,3137164805,3410,3410,3410,3410,1825
|
|
20240711,141400,3130941555,3415,3415,3415,3410,1613
|
|
20240711,141300,3125441160,3405,3410,3410,3405,560
|
|
20240711,141200,3123531860,3410,3415,3415,3410,25
|
|
20240711,141100,3123446585,3415,3415,3415,3415,1000
|
|
20240711,141000,3120031585,3415,3405,3415,3405,3730
|
|
20240711,140900,3107315645,3415,3410,3415,3410,508
|
|
20240711,140800,3105581790,3410,3410,3410,3410,1
|
|
20240711,140700,3105578380,3405,3410,3410,3405,29
|
|
20240711,140600,3105479620,3410,3405,3410,3405,507
|
|
20240711,140500,3103753280,3410,3410,3410,3410,500
|
|
20240711,140400,3102048280,3410,3410,3410,3410,0
|
|
20240711,140300,3102048280,3410,3420,3420,3410,451
|
|
20240711,140200,3100510360,3405,3410,3410,3405,3749
|
|
20240711,140100,3087742850,3410,3410,3410,3410,0
|
|
20240711,140000,3087742850,3410,3420,3420,3410,158
|
|
20240711,135900,3087203490,3420,3420,3420,3420,80
|
|
20240711,135800,3086929890,3420,3415,3420,3415,1485
|
|
20240711,135700,3081851960,3415,3410,3415,3410,2453
|
|
20240711,135600,3073485725,3415,3415,3415,3410,189
|
|
20240711,135500,3072840725,3410,3415,3415,3410,1090
|
|
20240711,135400,3069123375,3420,3420,3420,3420,0
|
|
20240711,135300,3069123375,3420,3415,3420,3410,2008
|
|
20240711,135200,3062271760,3410,3410,3420,3410,1295
|
|
20240711,135100,3057850790,3410,3415,3420,3410,2506
|
|
20240711,135000,3049300005,3420,3420,3420,3420,44
|
|
20240711,134900,3049149525,3420,3420,3420,3415,1101
|
|
20240711,134800,3045384605,3420,3420,3420,3415,1154
|
|
20240711,134700,3041443680,3420,3425,3425,3420,661
|
|
20240711,134600,3039183055,3420,3420,3425,3420,1027
|
|
20240711,134500,3035670710,3420,3420,3420,3420,166
|
|
20240711,134400,3035102990,3425,3410,3425,3410,1571
|
|
20240711,134300,3029731270,3410,3415,3415,3410,14058
|
|
20240711,134200,2981793375,3420,3420,3420,3420,4
|
|
20240711,134100,2981779695,3420,3420,3420,3415,772
|
|
20240711,134000,2979143175,3420,3415,3420,3415,1162
|
|
20240711,133900,2975174830,3410,3410,3415,3410,72
|
|
20240711,133800,2974929195,3410,3415,3415,3410,2477
|
|
20240711,133700,2966482420,3415,3415,3415,3415,27
|
|
20240711,133600,2966390215,3415,3410,3415,3410,170
|
|
20240711,133500,2965810165,3420,3420,3420,3420,2
|
|
20240711,133400,2965803325,3420,3420,3420,3410,7189
|
|
20240711,133300,2941281895,3425,3430,3430,3425,24
|
|
20240711,133200,2941199675,3415,3425,3425,3415,3020
|
|
20240711,133100,2930884485,3430,3430,3430,3430,338
|
|
20240711,133000,2929725145,3435,3440,3440,3435,550
|
|
20240711,132900,2927833245,3440,3440,3440,3440,0
|
|
20240711,132800,2927833245,3440,3435,3440,3435,1261
|
|
20240711,132700,2923497360,3440,3415,3440,3415,8597
|
|
20240711,132600,2894010005,3415,3410,3415,3410,1656
|
|
20240711,132500,2888357495,3415,3415,3415,3410,992
|
|
20240711,132400,2884974765,3410,3410,3415,3410,400
|
|
20240711,132300,2883610745,3415,3415,3415,3415,2501
|
|
20240711,132200,2875069830,3415,3420,3420,3415,612
|
|
20240711,132100,2872979840,3420,3415,3420,3415,2960
|
|
20240711,132000,2862871340,3415,3425,3425,3415,57
|
|
20240711,131900,2862676535,3415,3425,3425,3415,547
|
|
20240711,131800,2860808320,3425,3420,3425,3420,11
|
|
20240711,131700,2860770695,3425,3420,3425,3420,3102
|
|
20240711,131600,2850161850,3425,3425,3425,3425,42
|
|
20240711,131500,2850018000,3425,3420,3425,3420,101
|
|
20240711,131400,2849672570,3420,3415,3420,3415,430
|
|
20240711,131300,2848204115,3415,3420,3420,3415,301
|
|
20240711,131200,2847176145,3420,3420,3420,3420,288
|
|
20240711,131100,2846191185,3420,3420,3420,3420,3312
|
|
20240711,131000,2834864145,3430,3430,3430,3430,80
|
|
20240711,130900,2834589745,3430,3430,3430,3430,20
|
|
20240711,130800,2834521145,3430,3420,3430,3420,1002
|
|
20240711,130700,2831094285,3430,3435,3440,3430,1729
|
|
20240711,130600,2825155525,3435,3435,3435,3435,2
|
|
20240711,130500,2825148655,3420,3430,3430,3420,1500
|
|
20240711,130400,2820011445,3435,3435,3435,3435,22
|
|
20240711,130300,2819935875,3435,3435,3435,3425,33
|
|
20240711,130200,2819822690,3435,3425,3435,3425,67
|
|
20240711,130100,2819592565,3425,3425,3425,3425,11
|
|
20240711,130000,2819554890,3425,3425,3425,3425,2
|
|
20240711,125900,2819548040,3425,3425,3425,3425,0
|
|
20240711,125800,2819548040,3425,3425,3425,3425,1
|
|
20240711,125700,2819544615,3425,3425,3425,3425,0
|
|
20240711,125600,2819544615,3425,3425,3425,3425,41
|
|
20240711,125500,2819404190,3440,3430,3440,3425,1428
|
|
20240711,125400,2814508875,3440,3440,3440,3440,100
|
|
20240711,125300,2814164875,3440,3440,3440,3440,3
|
|
20240711,125200,2814154555,3440,3435,3440,3435,1165
|
|
20240711,125100,2810150075,3435,3430,3435,3425,1001
|
|
20240711,125000,2806717065,3435,3430,3435,3430,352
|
|
20240711,124900,2805509645,3430,3430,3430,3430,707
|
|
20240711,124800,2803084635,3430,3430,3430,3425,291
|
|
20240711,124700,2802086630,3430,3430,3430,3430,292
|
|
20240711,124600,2801085070,3430,3430,3430,3430,1135
|
|
20240711,124500,2797192020,3430,3430,3430,3430,4
|
|
20240711,124400,2797178300,3430,3425,3430,3425,123
|
|
20240711,124300,2796756975,3425,3425,3425,3425,10
|
|
20240711,124200,2796722725,3425,3415,3425,3415,869
|
|
20240711,124100,2793751675,3415,3415,3420,3415,572
|
|
20240711,124000,2791798285,3420,3415,3420,3415,4001
|
|
20240711,123900,2778134865,3420,3420,3420,3420,1623
|
|
20240711,123800,2772584205,3420,3430,3430,3420,384
|
|
20240711,123700,2771267995,3420,3415,3420,3415,2687
|
|
20240711,123600,2762081300,3420,3420,3420,3415,481
|
|
20240711,123500,2760436680,3420,3420,3420,3415,404
|
|
20240711,123400,2759057000,3420,3420,3420,3420,2507
|
|
20240711,123300,2750483060,3430,3430,3430,3430,0
|
|
20240711,123200,2750483060,3430,3430,3430,3430,20
|
|
20240711,123100,2750414460,3435,3425,3435,3425,1201
|
|
20240711,123000,2746301025,3435,3435,3435,3435,0
|
|
20240711,122900,2746301025,3435,3435,3435,3435,0
|
|
20240711,122800,2746301025,3435,3435,3435,3435,2
|
|
20240711,122700,2746294155,3435,3425,3435,3425,801
|
|
20240711,122600,2743544680,3420,3420,3420,3420,1000
|
|
20240711,122500,2740124680,3420,3420,3420,3420,566
|
|
20240711,122400,2738188960,3435,3435,3435,3435,17
|
|
20240711,122300,2738130565,3435,3430,3435,3420,1602
|
|
20240711,122200,2732645700,3430,3430,3430,3420,3851
|
|
20240711,122100,2719443280,3420,3420,3420,3420,200
|
|
20240711,122000,2718759280,3430,3430,3430,3425,3003
|
|
20240711,121900,2708458995,3430,3430,3430,3430,1007
|
|
20240711,121800,2705004985,3430,3420,3430,3420,56
|
|
20240711,121700,2704813435,3430,3430,3430,3430,1
|
|
20240711,121600,2704810005,3430,3425,3430,3425,2
|
|
20240711,121500,2704803150,3420,3425,3430,3420,1559
|
|
20240711,121400,2699463575,3425,3425,3430,3425,8459
|
|
20240711,121300,2670491495,3425,3425,3425,3425,6
|
|
20240711,121200,2670470945,3430,3425,3430,3425,2767
|
|
20240711,121100,2660993965,3430,3430,3430,3430,0
|
|
20240711,121000,2660993965,3430,3430,3430,3430,2438
|
|
20240711,120900,2652631625,3430,3440,3440,3430,4
|
|
20240711,120800,2652617885,3430,3430,3430,3430,181
|
|
20240711,120700,2651997055,3440,3440,3440,3440,9
|
|
20240711,120600,2651966095,3440,3440,3440,3440,55
|
|
20240711,120500,2651776895,3440,3430,3440,3430,646
|
|
20240711,120400,2649560005,3440,3440,3440,3440,12
|
|
20240711,120300,2649518725,3440,3430,3440,3430,7
|
|
20240711,120200,2649494695,3430,3445,3445,3430,47
|
|
20240711,120100,2649333390,3440,3440,3440,3440,251
|
|
20240711,120000,2648469950,3435,3440,3440,3435,1817
|
|
20240711,115900,2642228530,3440,3445,3445,3440,324
|
|
20240711,115800,2641113945,3445,3445,3445,3445,467
|
|
20240711,115700,2639505130,3445,3445,3445,3445,41
|
|
20240711,115600,2639363885,3435,3440,3440,3435,1315
|
|
20240711,115500,2634842470,3440,3440,3440,3440,742
|
|
20240711,115400,2632289990,3440,3440,3440,3440,2
|
|
20240711,115300,2632283110,3440,3445,3445,3440,248
|
|
20240711,115200,2631429960,3435,3435,3435,3435,4
|
|
20240711,115100,2631416220,3445,3440,3445,3440,1387
|
|
20240711,115000,2626644935,3445,3445,3445,3445,2
|
|
20240711,114900,2626638045,3445,3445,3445,3445,37
|
|
20240711,114800,2626510580,3440,3440,3450,3440,1390
|
|
20240711,114700,2621728800,3445,3445,3445,3445,2400
|
|
20240711,114600,2613460800,3450,3450,3450,3445,1202
|
|
20240711,114500,2609313905,3450,3445,3455,3445,3273
|
|
20240711,114400,2598018645,3450,3445,3450,3445,1935
|
|
20240711,114300,2591350695,3445,3440,3445,3440,905
|
|
20240711,114200,2588233470,3440,3440,3440,3440,3608
|
|
20240711,114100,2575821950,3435,3425,3435,3425,8207
|
|
20240711,114000,2547667565,3425,3425,3425,3425,0
|
|
20240711,113900,2547667565,3425,3425,3425,3425,425
|
|
20240711,113800,2546211940,3420,3420,3420,3420,400
|
|
20240711,113700,2544843940,3430,3430,3430,3420,508
|
|
20240711,113600,2543104480,3430,3430,3430,3430,0
|
|
20240711,113500,2543104480,3430,3430,3430,3430,0
|
|
20240711,113400,2543104480,3430,3420,3430,3420,1458
|
|
20240711,113300,2538105040,3420,3420,3430,3420,637
|
|
20240711,113200,2535926485,3420,3425,3430,3420,1424
|
|
20240711,113100,2531053190,3430,3430,3430,3425,1270
|
|
20240711,113000,2526700940,3425,3430,3435,3425,909
|
|
20240711,112900,2523582910,3430,3425,3430,3425,2756
|
|
20240711,112800,2514130070,3425,3415,3430,3415,1651
|
|
20240711,112700,2508479890,3415,3415,3415,3415,2180
|
|
20240711,112600,2501035190,3420,3415,3420,3415,1050
|
|
20240711,112500,2497446940,3415,3415,3415,3415,4947
|
|
20240711,112400,2480552935,3415,3415,3415,3415,792
|
|
20240711,112300,2477848255,3415,3415,3415,3415,1214
|
|
20240711,112200,2473702445,3415,3420,3420,3415,1674
|
|
20240711,112100,2467982375,3415,3415,3415,3410,1964
|
|
20240711,112000,2461276815,3415,3415,3415,3415,12
|
|
20240711,111900,2461235835,3410,3415,3415,3405,202
|
|
20240711,111800,2460547015,3405,3415,3415,3405,1659
|
|
20240711,111700,2454890010,3415,3420,3420,3415,130
|
|
20240711,111600,2454445985,3420,3420,3420,3420,20
|
|
20240711,111500,2454377585,3420,3420,3420,3420,5
|
|
20240711,111400,2454360485,3420,3415,3420,3415,699
|
|
20240711,111300,2451972230,3415,3410,3415,3410,673
|
|
20240711,111200,2449675190,3405,3405,3405,3405,154
|
|
20240711,111100,2449150820,3405,3415,3415,3405,204
|
|
20240711,111000,2448456160,3405,3405,3405,3405,1
|
|
20240711,110900,2448452755,3405,3405,3405,3405,22
|
|
20240711,110800,2448377845,3410,3410,3410,3410,60
|
|
20240711,110700,2448173245,3410,3400,3410,3400,712
|
|
20240711,110600,2445747425,3400,3400,3400,3400,1778
|
|
20240711,110500,2439702225,3400,3420,3420,3400,5032
|
|
20240711,110400,2422579475,3420,3420,3420,3405,2811
|
|
20240711,110300,2412993220,3405,3405,3405,3405,451
|
|
20240711,110200,2411457565,3405,3410,3410,3405,224
|
|
20240711,110100,2410694565,3420,3420,3420,3420,76
|
|
20240711,110000,2410434645,3420,3410,3420,3410,2075
|
|
20240711,105900,2403347645,3425,3425,3425,3425,1
|
|
20240711,105800,2403344220,3405,3410,3410,3405,163
|
|
20240711,105700,2402788695,3415,3425,3425,3415,359
|
|
20240711,105600,2401562130,3435,3430,3435,3420,853
|
|
20240711,105500,2398639445,3435,3435,3435,3410,3201
|
|
20240711,105400,2387688920,3420,3425,3440,3420,1972
|
|
20240711,105300,2380926410,3425,3400,3425,3400,2966
|
|
20240711,105200,2370811080,3400,3410,3415,3395,13672
|
|
20240711,105100,2324312840,3410,3405,3410,3400,3719
|
|
20240711,105000,2311657870,3405,3415,3415,3405,4997
|
|
20240711,104900,2294643075,3410,3410,3410,3405,1577
|
|
20240711,104800,2289267875,3405,3405,3405,3405,1000
|
|
20240711,104700,2285862875,3405,3410,3420,3405,2859
|
|
20240711,104600,2276110505,3415,3415,3415,3415,5727
|
|
20240711,104500,2256552800,3420,3420,3420,3420,2
|
|
20240711,104400,2256545960,3425,3425,3425,3425,0
|
|
20240711,104300,2256545960,3425,3410,3425,3410,413
|
|
20240711,104200,2255137070,3410,3415,3415,3410,86
|
|
20240711,104100,2254843520,3410,3410,3410,3410,50
|
|
20240711,104000,2254673020,3410,3410,3410,3410,7352
|
|
20240711,103900,2229602700,3415,3415,3415,3415,1362
|
|
20240711,103800,2224951470,3415,3420,3420,3415,4717
|
|
20240711,103700,2208841950,3415,3425,3425,3415,6670
|
|
20240711,103600,2186031570,3425,3425,3425,3425,0
|
|
20240711,103500,2186031570,3425,3430,3430,3420,1216
|
|
20240711,103400,2181861900,3425,3420,3425,3420,79
|
|
20240711,103300,2181591575,3430,3435,3435,3430,3010
|
|
20240711,103200,2171267265,3430,3445,3445,3430,2450
|
|
20240711,103100,2162854265,3445,3430,3445,3425,347
|
|
20240711,103000,2161660625,3430,3430,3435,3420,3361
|
|
20240711,102900,2150143370,3445,3425,3445,3425,501
|
|
20240711,102800,2148422590,3420,3420,3425,3420,4986
|
|
20240711,102700,2131369970,3425,3425,3430,3420,1107
|
|
20240711,102600,2127579550,3425,3430,3430,3420,1539
|
|
20240711,102500,2122306160,3440,3430,3440,3430,151
|
|
20240711,102400,2121787230,3430,3430,3440,3430,2723
|
|
20240711,102300,2112441340,3430,3430,3430,3425,894
|
|
20240711,102200,2109375180,3430,3425,3440,3425,635
|
|
20240711,102100,2107198670,3425,3425,3425,3425,384
|
|
20240711,102000,2105883470,3425,3420,3425,3420,2152
|
|
20240711,101900,2098520605,3420,3425,3445,3420,12344
|
|
20240711,101800,2056230175,3430,3450,3450,3430,3205
|
|
20240711,101700,2045234105,3450,3440,3455,3430,16488
|
|
20240711,101600,1988659075,3455,3445,3455,3430,2132
|
|
20240711,101500,1981338680,3445,3445,3445,3435,8350
|
|
20240711,101400,1952635115,3445,3440,3445,3440,2684
|
|
20240711,101300,1943402145,3445,3460,3460,3445,5335
|
|
20240711,101200,1925003655,3460,3455,3460,3445,4302
|
|
20240711,101100,1910170240,3455,3455,3465,3455,1531
|
|
20240711,101000,1904880625,3465,3465,3470,3465,1002
|
|
20240711,100900,1901408690,3465,3460,3465,3455,1737
|
|
20240711,100800,1895405185,3460,3465,3465,3460,515
|
|
20240711,100700,1893622285,3465,3460,3465,3460,1740
|
|
20240711,100600,1887601385,3465,3465,3465,3460,763
|
|
20240711,100500,1884960745,3465,3465,3465,3465,1776
|
|
20240711,100400,1878806905,3465,3460,3470,3460,616
|
|
20240711,100300,1876671520,3470,3460,3470,3460,111
|
|
20240711,100200,1876287450,3470,3460,3470,3460,53
|
|
20240711,100100,1876104060,3470,3470,3470,3460,6739
|
|
20240711,100000,1852773620,3465,3475,3480,3465,14038
|
|
20240711,095900,1804063945,3470,3460,3470,3460,3727
|
|
20240711,095800,1791149955,3460,3455,3460,3455,1592
|
|
20240711,095700,1785649340,3455,3455,3455,3455,200
|
|
20240711,095600,1784958340,3450,3450,3450,3440,4587
|
|
20240711,095500,1769173200,3450,3445,3450,3445,3906
|
|
20240711,095400,1755711010,3435,3440,3440,3435,1633
|
|
20240711,095300,1750099890,3440,3440,3440,3440,8
|
|
20240711,095200,1750072370,3440,3430,3440,3430,1071
|
|
20240711,095100,1746393755,3435,3430,3440,3430,1128
|
|
20240711,095000,1742518305,3440,3440,3440,3430,2292
|
|
20240711,094900,1734642440,3445,3440,3445,3440,1864
|
|
20240711,094800,1728223755,3440,3435,3445,3430,4125
|
|
20240711,094700,1714042180,3430,3430,3430,3430,285
|
|
20240711,094600,1713064630,3430,3430,3435,3430,815
|
|
20240711,094500,1710267065,3435,3455,3455,3430,11022
|
|
20240711,094400,1672417850,3455,3455,3455,3440,3902
|
|
20240711,094300,1658958630,3460,3460,3460,3460,0
|
|
20240711,094200,1658958630,3460,3455,3460,3455,5675
|
|
20240711,094100,1639325010,3455,3460,3460,3455,2379
|
|
20240711,094000,1631099990,3460,3455,3460,3450,6463
|
|
20240711,093900,1608783575,3455,3450,3455,3430,7113
|
|
20240711,093800,1584234165,3450,3445,3450,3430,8514
|
|
20240711,093700,1554949605,3435,3440,3440,3425,22039
|
|
20240711,093600,1479355275,3435,3440,3445,3435,2071
|
|
20240711,093500,1472234385,3440,3435,3445,3430,7479
|
|
20240711,093400,1446517300,3440,3445,3450,3440,5193
|
|
20240711,093300,1428652400,3450,3450,3450,3450,3345
|
|
20240711,093200,1417112150,3450,3455,3460,3440,19079
|
|
20240711,093100,1351309685,3455,3460,3460,3455,1566
|
|
20240711,093000,1345898235,3465,3460,3465,3450,3979
|
|
20240711,092900,1332134330,3455,3460,3465,3455,12490
|
|
20240711,092800,1288914225,3460,3460,3460,3440,13601
|
|
20240711,092700,1241975930,3455,3465,3470,3455,6848
|
|
20240711,092600,1218253505,3470,3475,3480,3470,11328
|
|
20240711,092500,1178935045,3475,3485,3490,3475,16232
|
|
20240711,092400,1122436840,3485,3515,3520,3485,44097
|
|
20240711,092300,967935045,3525,3515,3525,3510,26718
|
|
20240711,092200,874001090,3510,3520,3520,3495,38122
|
|
20240711,092100,740445000,3520,3495,3520,3490,19003
|
|
20240711,092000,673890930,3495,3480,3495,3460,5090
|
|
20240711,091900,656165690,3480,3435,3485,3430,20446
|
|
20240711,091800,585157245,3435,3450,3450,3435,9048
|
|
20240711,091700,553984035,3450,3465,3470,3450,4194
|
|
20240711,091600,539486560,3455,3475,3475,3455,16911
|
|
20240711,091500,480907640,3475,3475,3480,3465,9577
|
|
20240711,091400,447626835,3475,3465,3475,3460,11153
|
|
20240711,091300,408917150,3465,3460,3465,3455,5616
|
|
20240711,091200,389486940,3460,3450,3460,3450,3975
|
|
20240711,091100,375741435,3455,3435,3455,3435,5595
|
|
20240711,091000,356461630,3440,3430,3440,3420,5073
|
|
20240711,090900,339055645,3435,3420,3450,3420,11033
|
|
20240711,090800,301162645,3425,3430,3430,3425,1762
|
|
20240711,090700,295126795,3420,3420,3420,3415,1401
|
|
20240711,090600,290336725,3415,3430,3440,3415,6139
|
|
20240711,090500,269322260,3425,3410,3425,3390,28163
|
|
20240711,090400,173387010,3415,3410,3425,3410,5395
|
|
20240711,090300,154945365,3405,3415,3420,3405,9167
|
|
20240711,090200,123682550,3430,3445,3445,3415,8730
|
|
20240711,090100,93775960,3445,3440,3445,3425,5453
|
|
20240711,090000,75050315,3440,3455,3470,3435,21745
|