755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,213200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,213100,10690818840,11330,11330,11330,11330,0
|
|
20240704,213000,10690818840,11330,11330,11330,11330,0
|
|
20240704,212900,10690818840,11330,11330,11330,11330,0
|
|
20240704,212800,10690818840,11330,11330,11330,11330,0
|
|
20240704,212700,10690818840,11330,11330,11330,11330,0
|
|
20240704,212600,10690818840,11330,11330,11330,11330,0
|
|
20240704,212500,10690818840,11330,11330,11330,11330,0
|
|
20240704,212400,10690818840,11330,11330,11330,11330,0
|
|
20240704,212300,10690818840,11330,11330,11330,11330,0
|
|
20240704,212200,10690818840,11330,11330,11330,11330,0
|
|
20240704,212100,10690818840,11330,11330,11330,11330,0
|
|
20240704,212000,10690818840,11330,11330,11330,11330,0
|
|
20240704,211900,10690818840,11330,11330,11330,11330,0
|
|
20240704,211800,10690818840,11330,11330,11330,11330,0
|
|
20240704,211700,10690818840,11330,11330,11330,11330,0
|
|
20240704,211600,10690818840,11330,11330,11330,11330,0
|
|
20240704,211500,10690818840,11330,11330,11330,11330,0
|
|
20240704,211400,10690818840,11330,11330,11330,11330,0
|
|
20240704,211300,10690818840,11330,11330,11330,11330,0
|
|
20240704,211200,10690818840,11330,11330,11330,11330,0
|
|
20240704,211100,10690818840,11330,11330,11330,11330,0
|
|
20240704,211000,10690818840,11330,11330,11330,11330,0
|
|
20240704,210900,10690818840,11330,11330,11330,11330,0
|
|
20240704,210800,10690818840,11330,11330,11330,11330,0
|
|
20240704,210700,10690818840,11330,11330,11330,11330,0
|
|
20240704,210600,10690818840,11330,11330,11330,11330,0
|
|
20240704,210500,10690818840,11330,11330,11330,11330,0
|
|
20240704,210400,10690818840,11330,11330,11330,11330,0
|
|
20240704,210300,10690818840,11330,11330,11330,11330,0
|
|
20240704,210200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,210100,10690818840,11330,11330,11330,11330,0
|
|
20240704,210000,10690818840,11330,11330,11330,11330,0
|
|
20240704,205900,10690818840,11330,11330,11330,11330,0
|
|
20240704,205800,10690818840,11330,11330,11330,11330,0
|
|
20240704,205700,10690818840,11330,11330,11330,11330,0
|
|
20240704,205600,10690818840,11330,11330,11330,11330,0
|
|
20240704,205500,10690818840,11330,11330,11330,11330,0
|
|
20240704,205400,10690818840,11330,11330,11330,11330,0
|
|
20240704,205300,10690818840,11330,11330,11330,11330,0
|
|
20240704,205200,10690818840,11330,11330,11330,11330,0
|
|
20240704,205100,10690818840,11330,11330,11330,11330,0
|
|
20240704,205000,10690818840,11330,11330,11330,11330,0
|
|
20240704,204900,10690818840,11330,11330,11330,11330,0
|
|
20240704,204800,10690818840,11330,11330,11330,11330,0
|
|
20240704,204700,10690818840,11330,11330,11330,11330,0
|
|
20240704,204600,10690818840,11330,11330,11330,11330,0
|
|
20240704,204500,10690818840,11330,11330,11330,11330,0
|
|
20240704,204400,10690818840,11330,11330,11330,11330,0
|
|
20240704,204300,10690818840,11330,11330,11330,11330,0
|
|
20240704,204200,10690818840,11330,11330,11330,11330,0
|
|
20240704,204100,10690818840,11330,11330,11330,11330,0
|
|
20240704,204000,10690818840,11330,11330,11330,11330,0
|
|
20240704,203900,10690818840,11330,11330,11330,11330,0
|
|
20240704,203800,10690818840,11330,11330,11330,11330,0
|
|
20240704,203700,10690818840,11330,11330,11330,11330,0
|
|
20240704,203600,10690818840,11330,11330,11330,11330,0
|
|
20240704,203500,10690818840,11330,11330,11330,11330,0
|
|
20240704,203400,10690818840,11330,11330,11330,11330,0
|
|
20240704,203300,10690818840,11330,11330,11330,11330,0
|
|
20240704,203200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,203100,10690818840,11330,11330,11330,11330,0
|
|
20240704,203000,10690818840,11330,11330,11330,11330,0
|
|
20240704,202900,10690818840,11330,11330,11330,11330,0
|
|
20240704,202800,10690818840,11330,11330,11330,11330,0
|
|
20240704,202700,10690818840,11330,11330,11330,11330,0
|
|
20240704,202600,10690818840,11330,11330,11330,11330,0
|
|
20240704,202500,10690818840,11330,11330,11330,11330,0
|
|
20240704,202400,10690818840,11330,11330,11330,11330,0
|
|
20240704,202300,10690818840,11330,11330,11330,11330,0
|
|
20240704,202200,10690818840,11330,11330,11330,11330,0
|
|
20240704,202100,10690818840,11330,11330,11330,11330,0
|
|
20240704,202000,10690818840,11330,11330,11330,11330,0
|
|
20240704,201900,10690818840,11330,11330,11330,11330,0
|
|
20240704,201800,10690818840,11330,11330,11330,11330,0
|
|
20240704,201700,10690818840,11330,11330,11330,11330,0
|
|
20240704,201600,10690818840,11330,11330,11330,11330,0
|
|
20240704,201500,10690818840,11330,11330,11330,11330,0
|
|
20240704,201400,10690818840,11330,11330,11330,11330,0
|
|
20240704,201300,10690818840,11330,11330,11330,11330,0
|
|
20240704,201200,10690818840,11330,11330,11330,11330,0
|
|
20240704,201100,10690818840,11330,11330,11330,11330,0
|
|
20240704,201000,10690818840,11330,11330,11330,11330,0
|
|
20240704,200900,10690818840,11330,11330,11330,11330,0
|
|
20240704,200800,10690818840,11330,11330,11330,11330,0
|
|
20240704,200700,10690818840,11330,11330,11330,11330,0
|
|
20240704,200600,10690818840,11330,11330,11330,11330,0
|
|
20240704,200500,10690818840,11330,11330,11330,11330,0
|
|
20240704,200400,10690818840,11330,11330,11330,11330,0
|
|
20240704,200300,10690818840,11330,11330,11330,11330,0
|
|
20240704,200200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,200100,10690818840,11330,11330,11330,11330,0
|
|
20240704,200000,10690818840,11330,11330,11330,11330,0
|
|
20240704,195900,10690818840,11330,11330,11330,11330,0
|
|
20240704,195800,10690818840,11330,11330,11330,11330,0
|
|
20240704,195700,10690818840,11330,11330,11330,11330,0
|
|
20240704,195600,10690818840,11330,11330,11330,11330,0
|
|
20240704,195500,10690818840,11330,11330,11330,11330,0
|
|
20240704,195400,10690818840,11330,11330,11330,11330,0
|
|
20240704,195300,10690818840,11330,11330,11330,11330,0
|
|
20240704,195200,10690818840,11330,11330,11330,11330,0
|
|
20240704,195100,10690818840,11330,11330,11330,11330,0
|
|
20240704,195000,10690818840,11330,11330,11330,11330,0
|
|
20240704,194900,10690818840,11330,11330,11330,11330,0
|
|
20240704,194800,10690818840,11330,11330,11330,11330,0
|
|
20240704,194700,10690818840,11330,11330,11330,11330,0
|
|
20240704,194600,10690818840,11330,11330,11330,11330,0
|
|
20240704,194500,10690818840,11330,11330,11330,11330,0
|
|
20240704,194400,10690818840,11330,11330,11330,11330,0
|
|
20240704,194300,10690818840,11330,11330,11330,11330,0
|
|
20240704,194200,10690818840,11330,11330,11330,11330,0
|
|
20240704,194100,10690818840,11330,11330,11330,11330,0
|
|
20240704,194000,10690818840,11330,11330,11330,11330,0
|
|
20240704,193900,10690818840,11330,11330,11330,11330,0
|
|
20240704,193800,10690818840,11330,11330,11330,11330,0
|
|
20240704,193700,10690818840,11330,11330,11330,11330,0
|
|
20240704,193600,10690818840,11330,11330,11330,11330,0
|
|
20240704,193500,10690818840,11330,11330,11330,11330,0
|
|
20240704,193400,10690818840,11330,11330,11330,11330,0
|
|
20240704,193300,10690818840,11330,11330,11330,11330,0
|
|
20240704,193200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,193100,10690818840,11330,11330,11330,11330,0
|
|
20240704,193000,10690818840,11330,11330,11330,11330,0
|
|
20240704,192900,10690818840,11330,11330,11330,11330,0
|
|
20240704,192800,10690818840,11330,11330,11330,11330,0
|
|
20240704,192700,10690818840,11330,11330,11330,11330,0
|
|
20240704,192600,10690818840,11330,11330,11330,11330,0
|
|
20240704,192500,10690818840,11330,11330,11330,11330,0
|
|
20240704,192400,10690818840,11330,11330,11330,11330,0
|
|
20240704,192300,10690818840,11330,11330,11330,11330,0
|
|
20240704,192200,10690818840,11330,11330,11330,11330,0
|
|
20240704,192100,10690818840,11330,11330,11330,11330,0
|
|
20240704,192000,10690818840,11330,11330,11330,11330,0
|
|
20240704,191900,10690818840,11330,11330,11330,11330,0
|
|
20240704,191800,10690818840,11330,11330,11330,11330,0
|
|
20240704,191700,10690818840,11330,11330,11330,11330,0
|
|
20240704,191600,10690818840,11330,11330,11330,11330,0
|
|
20240704,191500,10690818840,11330,11330,11330,11330,0
|
|
20240704,191400,10690818840,11330,11330,11330,11330,0
|
|
20240704,191300,10690818840,11330,11330,11330,11330,0
|
|
20240704,191200,10690818840,11330,11330,11330,11330,0
|
|
20240704,191100,10690818840,11330,11330,11330,11330,0
|
|
20240704,191000,10690818840,11330,11330,11330,11330,0
|
|
20240704,190900,10690818840,11330,11330,11330,11330,0
|
|
20240704,190800,10690818840,11330,11330,11330,11330,0
|
|
20240704,190700,10690818840,11330,11330,11330,11330,0
|
|
20240704,190600,10690818840,11330,11330,11330,11330,0
|
|
20240704,190500,10690818840,11330,11330,11330,11330,0
|
|
20240704,190400,10690818840,11330,11330,11330,11330,0
|
|
20240704,190300,10690818840,11330,11330,11330,11330,0
|
|
20240704,190200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,190100,10690818840,11330,11330,11330,11330,0
|
|
20240704,190000,10690818840,11330,11330,11330,11330,0
|
|
20240704,185900,10690818840,11330,11330,11330,11330,0
|
|
20240704,185800,10690818840,11330,11330,11330,11330,0
|
|
20240704,185700,10690818840,11330,11330,11330,11330,0
|
|
20240704,185600,10690818840,11330,11330,11330,11330,0
|
|
20240704,185500,10690818840,11330,11330,11330,11330,0
|
|
20240704,185400,10690818840,11330,11330,11330,11330,0
|
|
20240704,185300,10690818840,11330,11330,11330,11330,0
|
|
20240704,185200,10690818840,11330,11330,11330,11330,0
|
|
20240704,185100,10690818840,11330,11330,11330,11330,0
|
|
20240704,185000,10690818840,11330,11330,11330,11330,0
|
|
20240704,184900,10690818840,11330,11330,11330,11330,0
|
|
20240704,184800,10690818840,11330,11330,11330,11330,0
|
|
20240704,184700,10690818840,11330,11330,11330,11330,0
|
|
20240704,184600,10690818840,11330,11330,11330,11330,0
|
|
20240704,184500,10690818840,11330,11330,11330,11330,0
|
|
20240704,184400,10690818840,11330,11330,11330,11330,0
|
|
20240704,184300,10690818840,11330,11330,11330,11330,0
|
|
20240704,184200,10690818840,11330,11330,11330,11330,0
|
|
20240704,184100,10690818840,11330,11330,11330,11330,0
|
|
20240704,184000,10690818840,11330,11330,11330,11330,0
|
|
20240704,183900,10690818840,11330,11330,11330,11330,0
|
|
20240704,183800,10690818840,11330,11330,11330,11330,0
|
|
20240704,183700,10690818840,11330,11330,11330,11330,0
|
|
20240704,183600,10690818840,11330,11330,11330,11330,0
|
|
20240704,183500,10690818840,11330,11330,11330,11330,0
|
|
20240704,183400,10690818840,11330,11330,11330,11330,0
|
|
20240704,183300,10690818840,11330,11330,11330,11330,0
|
|
20240704,183200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,183100,10690818840,11330,11330,11330,11330,0
|
|
20240704,183000,10690818840,11330,11330,11330,11330,0
|
|
20240704,182900,10690818840,11330,11330,11330,11330,0
|
|
20240704,182800,10690818840,11330,11330,11330,11330,0
|
|
20240704,182700,10690818840,11330,11330,11330,11330,0
|
|
20240704,182600,10690818840,11330,11330,11330,11330,0
|
|
20240704,182500,10690818840,11330,11330,11330,11330,0
|
|
20240704,182400,10690818840,11330,11330,11330,11330,0
|
|
20240704,182300,10690818840,11330,11330,11330,11330,0
|
|
20240704,182200,10690818840,11330,11330,11330,11330,0
|
|
20240704,182100,10690818840,11330,11330,11330,11330,0
|
|
20240704,182000,10690818840,11330,11330,11330,11330,0
|
|
20240704,181900,10690818840,11330,11330,11330,11330,0
|
|
20240704,181800,10690818840,11330,11330,11330,11330,0
|
|
20240704,181700,10690818840,11330,11330,11330,11330,0
|
|
20240704,181600,10690818840,11330,11330,11330,11330,0
|
|
20240704,181500,10690818840,11330,11330,11330,11330,0
|
|
20240704,181400,10690818840,11330,11330,11330,11330,0
|
|
20240704,181300,10690818840,11330,11330,11330,11330,0
|
|
20240704,181200,10690818840,11330,11330,11330,11330,0
|
|
20240704,181100,10690818840,11330,11330,11330,11330,0
|
|
20240704,181000,10690818840,11330,11330,11330,11330,0
|
|
20240704,180900,10690818840,11330,11330,11330,11330,0
|
|
20240704,180800,10690818840,11330,11330,11330,11330,0
|
|
20240704,180700,10690818840,11330,11330,11330,11330,0
|
|
20240704,180600,10690818840,11330,11330,11330,11330,0
|
|
20240704,180500,10690818840,11330,11330,11330,11330,0
|
|
20240704,180400,10690818840,11330,11330,11330,11330,0
|
|
20240704,180300,10690818840,11330,11330,11330,11330,0
|
|
20240704,180200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,180100,10690818840,11330,11330,11330,11330,0
|
|
20240704,180000,10690818840,11330,11330,11330,11330,0
|
|
20240704,175900,10690818840,11330,11330,11330,11330,0
|
|
20240704,175800,10690818840,11330,11330,11330,11330,0
|
|
20240704,175700,10690818840,11330,11330,11330,11330,0
|
|
20240704,175600,10690818840,11330,11330,11330,11330,0
|
|
20240704,175500,10690818840,11330,11330,11330,11330,0
|
|
20240704,175400,10690818840,11330,11330,11330,11330,0
|
|
20240704,175300,10690818840,11330,11330,11330,11330,0
|
|
20240704,175200,10690818840,11330,11330,11330,11330,0
|
|
20240704,175100,10690818840,11330,11330,11330,11330,0
|
|
20240704,175000,10690818840,11330,11330,11330,11330,0
|
|
20240704,174900,10690818840,11330,11330,11330,11330,0
|
|
20240704,174800,10690818840,11330,11330,11330,11330,0
|
|
20240704,174700,10690818840,11330,11330,11330,11330,0
|
|
20240704,174600,10690818840,11330,11330,11330,11330,0
|
|
20240704,174500,10690818840,11330,11330,11330,11330,0
|
|
20240704,174400,10690818840,11330,11330,11330,11330,0
|
|
20240704,174300,10690818840,11330,11330,11330,11330,0
|
|
20240704,174200,10690818840,11330,11330,11330,11330,0
|
|
20240704,174100,10690818840,11330,11330,11330,11330,0
|
|
20240704,174000,10690818840,11330,11330,11330,11330,0
|
|
20240704,173900,10690818840,11330,11330,11330,11330,0
|
|
20240704,173800,10690818840,11330,11330,11330,11330,0
|
|
20240704,173700,10690818840,11330,11330,11330,11330,0
|
|
20240704,173600,10690818840,11330,11330,11330,11330,0
|
|
20240704,173500,10690818840,11330,11330,11330,11330,0
|
|
20240704,173400,10690818840,11330,11330,11330,11330,0
|
|
20240704,173300,10690818840,11330,11330,11330,11330,0
|
|
20240704,173200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,173100,10690818840,11330,11330,11330,11330,0
|
|
20240704,173000,10690818840,11330,11330,11330,11330,0
|
|
20240704,172900,10690818840,11330,11330,11330,11330,0
|
|
20240704,172800,10690818840,11330,11330,11330,11330,0
|
|
20240704,172700,10690818840,11330,11330,11330,11330,0
|
|
20240704,172600,10690818840,11330,11330,11330,11330,0
|
|
20240704,172500,10690818840,11330,11330,11330,11330,0
|
|
20240704,172400,10690818840,11330,11330,11330,11330,0
|
|
20240704,172300,10690818840,11330,11330,11330,11330,0
|
|
20240704,172200,10690818840,11330,11330,11330,11330,0
|
|
20240704,172100,10690818840,11330,11330,11330,11330,0
|
|
20240704,172000,10690818840,11330,11330,11330,11330,0
|
|
20240704,171900,10690818840,11330,11330,11330,11330,0
|
|
20240704,171800,10690818840,11330,11330,11330,11330,0
|
|
20240704,171700,10690818840,11330,11330,11330,11330,0
|
|
20240704,171600,10690818840,11330,11330,11330,11330,0
|
|
20240704,171500,10690818840,11330,11330,11330,11330,0
|
|
20240704,171400,10690818840,11330,11330,11330,11330,0
|
|
20240704,171300,10690818840,11330,11330,11330,11330,0
|
|
20240704,171200,10690818840,11330,11330,11330,11330,0
|
|
20240704,171100,10690818840,11330,11330,11330,11330,0
|
|
20240704,171000,10690818840,11330,11330,11330,11330,0
|
|
20240704,170900,10690818840,11330,11330,11330,11330,0
|
|
20240704,170800,10690818840,11330,11330,11330,11330,0
|
|
20240704,170700,10690818840,11330,11330,11330,11330,0
|
|
20240704,170600,10690818840,11330,11330,11330,11330,0
|
|
20240704,170500,10690818840,11330,11330,11330,11330,0
|
|
20240704,170400,10690818840,11330,11330,11330,11330,0
|
|
20240704,170300,10690818840,11330,11330,11330,11330,0
|
|
20240704,170200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,170100,10690818840,11330,11330,11330,11330,0
|
|
20240704,170000,10690818840,11330,11330,11330,11330,0
|
|
20240704,165900,10690818840,11330,11330,11330,11330,0
|
|
20240704,165800,10690818840,11330,11330,11330,11330,0
|
|
20240704,165700,10690818840,11330,11330,11330,11330,0
|
|
20240704,165600,10690818840,11330,11330,11330,11330,0
|
|
20240704,165500,10690818840,11330,11330,11330,11330,0
|
|
20240704,165400,10690818840,11330,11330,11330,11330,0
|
|
20240704,165300,10690818840,11330,11330,11330,11330,0
|
|
20240704,165200,10690818840,11330,11330,11330,11330,0
|
|
20240704,165100,10690818840,11330,11330,11330,11330,0
|
|
20240704,165000,10690818840,11330,11330,11330,11330,0
|
|
20240704,164900,10690818840,11330,11330,11330,11330,0
|
|
20240704,164800,10690818840,11330,11330,11330,11330,0
|
|
20240704,164700,10690818840,11330,11330,11330,11330,0
|
|
20240704,164600,10690818840,11330,11330,11330,11330,0
|
|
20240704,164500,10690818840,11330,11330,11330,11330,0
|
|
20240704,164400,10690818840,11330,11330,11330,11330,0
|
|
20240704,164300,10690818840,11330,11330,11330,11330,0
|
|
20240704,164200,10690818840,11330,11330,11330,11330,0
|
|
20240704,164100,10690818840,11330,11330,11330,11330,0
|
|
20240704,164000,10690818840,11330,11330,11330,11330,0
|
|
20240704,163900,10690818840,11330,11330,11330,11330,0
|
|
20240704,163800,10690818840,11330,11330,11330,11330,0
|
|
20240704,163700,10690818840,11330,11330,11330,11330,0
|
|
20240704,163600,10690818840,11330,11330,11330,11330,0
|
|
20240704,163500,10690818840,11330,11330,11330,11330,0
|
|
20240704,163400,10690818840,11330,11330,11330,11330,0
|
|
20240704,163300,10690818840,11330,11330,11330,11330,0
|
|
20240704,163200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,163100,10690818840,11330,11330,11330,11330,0
|
|
20240704,163000,10690818840,11330,11330,11330,11330,0
|
|
20240704,162900,10690818840,11330,11330,11330,11330,0
|
|
20240704,162800,10690818840,11330,11330,11330,11330,0
|
|
20240704,162700,10690818840,11330,11330,11330,11330,0
|
|
20240704,162600,10690818840,11330,11330,11330,11330,0
|
|
20240704,162500,10690818840,11330,11330,11330,11330,0
|
|
20240704,162400,10690818840,11330,11330,11330,11330,0
|
|
20240704,162300,10690818840,11330,11330,11330,11330,0
|
|
20240704,162200,10690818840,11330,11330,11330,11330,0
|
|
20240704,162100,10690818840,11330,11330,11330,11330,0
|
|
20240704,162000,10690818840,11330,11330,11330,11330,0
|
|
20240704,161900,10690818840,11330,11330,11330,11330,0
|
|
20240704,161800,10690818840,11330,11330,11330,11330,0
|
|
20240704,161700,10690818840,11330,11330,11330,11330,0
|
|
20240704,161600,10690818840,11330,11330,11330,11330,0
|
|
20240704,161500,10690818840,11330,11330,11330,11330,0
|
|
20240704,161400,10690818840,11330,11330,11330,11330,0
|
|
20240704,161300,10690818840,11330,11330,11330,11330,0
|
|
20240704,161200,10690818840,11330,11330,11330,11330,0
|
|
20240704,161100,10690818840,11330,11330,11330,11330,0
|
|
20240704,161000,10690818840,11330,11330,11330,11330,0
|
|
20240704,160900,10690818840,11330,11330,11330,11330,0
|
|
20240704,160800,10690818840,11330,11330,11330,11330,0
|
|
20240704,160700,10690818840,11330,11330,11330,11330,0
|
|
20240704,160600,10690818840,11330,11330,11330,11330,0
|
|
20240704,160500,10690818840,11330,11330,11330,11330,0
|
|
20240704,160400,10690818840,11330,11330,11330,11330,0
|
|
20240704,160300,10690818840,11330,11330,11330,11330,0
|
|
20240704,160200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,160100,10690818840,11330,11330,11330,11330,0
|
|
20240704,160000,10690818840,11330,11330,11330,11330,0
|
|
20240704,155900,10690818840,11330,11330,11330,11330,0
|
|
20240704,155800,10690818840,11330,11330,11330,11330,0
|
|
20240704,155700,10690818840,11330,11330,11330,11330,0
|
|
20240704,155600,10690818840,11330,11330,11330,11330,0
|
|
20240704,155500,10690818840,11330,11330,11330,11330,0
|
|
20240704,155400,10690818840,11330,11330,11330,11330,0
|
|
20240704,155300,10690818840,11330,11330,11330,11330,0
|
|
20240704,155200,10690818840,11330,11330,11330,11330,0
|
|
20240704,155100,10690818840,11330,11330,11330,11330,0
|
|
20240704,155000,10690818840,11330,11330,11330,11330,0
|
|
20240704,154900,10690818840,11330,11330,11330,11330,0
|
|
20240704,154800,10690818840,11330,11330,11330,11330,0
|
|
20240704,154700,10690818840,11330,11330,11330,11330,0
|
|
20240704,154600,10690818840,11330,11330,11330,11330,0
|
|
20240704,154500,10690818840,11330,11330,11330,11330,0
|
|
20240704,154400,10690818840,11330,11330,11330,11330,0
|
|
20240704,154300,10690818840,11330,11330,11330,11330,0
|
|
20240704,154200,10690818840,11330,11330,11330,11330,0
|
|
20240704,154100,10690818840,11330,11330,11330,11330,0
|
|
20240704,154000,10690818840,11330,11330,11330,11330,0
|
|
20240704,153900,10690818840,11330,11330,11330,11330,0
|
|
20240704,153800,10690818840,11330,11330,11330,11330,0
|
|
20240704,153700,10690818840,11330,11330,11330,11330,0
|
|
20240704,153600,10690818840,11330,11330,11330,11330,0
|
|
20240704,153500,10690818840,11330,11330,11330,11330,0
|
|
20240704,153400,10690818840,11330,11330,11330,11330,0
|
|
20240704,153300,10690818840,11330,11330,11330,11330,0
|
|
20240704,153200,10690818840,11330,11330,11330,11330,9797
|
|
20240704,153100,10690818840,11330,11330,11330,11330,0
|
|
20240704,153000,10690818840,11330,11330,11330,11330,9797
|
|
20240704,152900,10579818830,11300,11300,11300,11300,0
|
|
20240704,152800,10579818830,11300,11300,11300,11300,0
|
|
20240704,152700,10579818830,11300,11300,11300,11300,0
|
|
20240704,152600,10579818830,11300,11300,11300,11300,0
|
|
20240704,152500,10579818830,11300,11300,11300,11300,0
|
|
20240704,152400,10579818830,11300,11300,11300,11300,0
|
|
20240704,152300,10579818830,11300,11300,11300,11300,0
|
|
20240704,152200,10579818830,11300,11300,11300,11300,0
|
|
20240704,152100,10579818830,11300,11300,11300,11300,0
|
|
20240704,152000,10579818830,11300,11300,11300,11300,0
|
|
20240704,151900,10579818830,11300,11300,11310,11280,1762
|
|
20240704,151800,10559917390,11310,11300,11310,11290,2098
|
|
20240704,151700,10536210210,11300,11300,11330,11280,1214
|
|
20240704,151600,10522505080,11300,11310,11340,11300,2761
|
|
20240704,151500,10491260990,11300,11310,11310,11280,3419
|
|
20240704,151400,10452646150,11310,11320,11340,11310,1102
|
|
20240704,151300,10440181660,11340,11310,11340,11310,2779
|
|
20240704,151200,10408736020,11310,11340,11340,11300,5463
|
|
20240704,151100,10346920460,11340,11370,11370,11330,97
|
|
20240704,151000,10345819430,11330,11320,11370,11320,3209
|
|
20240704,150900,10309477730,11360,11350,11360,11300,843
|
|
20240704,150800,10299916130,11300,11350,11360,11280,2595
|
|
20240704,150700,10270560040,11350,11390,11390,11350,1062
|
|
20240704,150600,10258501930,11360,11370,11370,11360,395
|
|
20240704,150500,10254011380,11370,11370,11400,11350,3776
|
|
20240704,150400,10211124050,11370,11390,11390,11370,370
|
|
20240704,150300,10206913560,11390,11400,11400,11390,1397
|
|
20240704,150200,10190987890,11400,11450,11460,11400,2824
|
|
20240704,150100,10158732760,11450,11470,11470,11440,438
|
|
20240704,150000,10153718520,11440,11470,11490,11440,2076
|
|
20240704,145900,10129924430,11470,11460,11490,11460,3637
|
|
20240704,145800,10088184080,11470,11470,11480,11460,1143
|
|
20240704,145700,10075074040,11460,11450,11470,11450,1162
|
|
20240704,145600,10061757960,11460,11460,11460,11450,1181
|
|
20240704,145500,10048224520,11450,11440,11450,11440,765
|
|
20240704,145400,10039465810,11440,11450,11470,11440,1699
|
|
20240704,145300,10019999740,11450,11440,11460,11440,1089
|
|
20240704,145200,10007524130,11440,11450,11460,11440,948
|
|
20240704,145100,9996670120,11440,11450,11460,11440,1198
|
|
20240704,145000,9982956180,11440,11430,11460,11430,2494
|
|
20240704,144900,9954418880,11440,11430,11450,11430,1127
|
|
20240704,144800,9941523240,11430,11450,11450,11430,2418
|
|
20240704,144700,9913855750,11450,11450,11460,11450,596
|
|
20240704,144600,9907026160,11460,11440,11460,11440,1800
|
|
20240704,144500,9886411130,11440,11460,11460,11440,2478
|
|
20240704,144400,9858033720,11460,11480,11480,11460,2097
|
|
20240704,144300,9833967800,11470,11470,11480,11470,836
|
|
20240704,144200,9824371770,11460,11450,11460,11430,3025
|
|
20240704,144100,9789763620,11450,11470,11470,11450,1355
|
|
20240704,144000,9774233690,11470,11500,11500,11460,1956
|
|
20240704,143900,9751781700,11490,11480,11500,11470,2237
|
|
20240704,143800,9726086240,11480,11480,11490,11480,823
|
|
20240704,143700,9716632460,11470,11500,11500,11470,1522
|
|
20240704,143600,9699149330,11490,11490,11500,11470,874
|
|
20240704,143500,9689102340,11470,11470,11480,11460,1263
|
|
20240704,143400,9674607680,11480,11470,11480,11460,697
|
|
20240704,143300,9666614460,11500,11450,11500,11450,3036
|
|
20240704,143200,9631735880,11450,11480,11480,11450,1584
|
|
20240704,143100,9613562800,11470,11470,11470,11460,1228
|
|
20240704,143000,9599483170,11460,11450,11460,11440,395
|
|
20240704,142900,9594958170,11450,11430,11450,11420,908
|
|
20240704,142800,9584572390,11420,11450,11450,11400,1095
|
|
20240704,142700,9572068030,11430,11450,11450,11400,2670
|
|
20240704,142600,9541580180,11430,11450,11460,11430,1254
|
|
20240704,142500,9527224250,11440,11440,11490,11440,679
|
|
20240704,142400,9519426980,11440,11480,11490,11420,4803
|
|
20240704,142300,9464380800,11480,11480,11490,11470,1714
|
|
20240704,142200,9444697110,11470,11470,11480,11470,801
|
|
20240704,142100,9435501940,11470,11470,11480,11450,2062
|
|
20240704,142000,9411868170,11430,11470,11480,11420,11912
|
|
20240704,141900,9275618690,11470,11480,11480,11470,1025
|
|
20240704,141800,9263852090,11480,11470,11490,11460,1657
|
|
20240704,141700,9244829750,11470,11450,11470,11430,1468
|
|
20240704,141600,9228009630,11430,11420,11460,11420,822
|
|
20240704,141500,9218590020,11420,11450,11450,11420,1468
|
|
20240704,141400,9201786940,11450,11440,11450,11420,1484
|
|
20240704,141300,9184800070,11440,11430,11450,11420,1245
|
|
20240704,141200,9170566250,11450,11410,11450,11390,2692
|
|
20240704,141100,9139869740,11410,11420,11420,11390,2033
|
|
20240704,141000,9116676970,11420,11380,11450,11380,1157
|
|
20240704,140900,9103484480,11380,11430,11430,11380,11754
|
|
20240704,140800,8969633140,11440,11460,11460,11440,2298
|
|
20240704,140700,8943322250,11460,11450,11460,11430,664
|
|
20240704,140600,8935722960,11450,11450,11470,11450,1618
|
|
20240704,140500,8917175140,11450,11460,11480,11450,1227
|
|
20240704,140400,8903103860,11460,11450,11480,11450,1808
|
|
20240704,140300,8882384680,11430,11420,11440,11420,2742
|
|
20240704,140200,8851046370,11410,11420,11420,11380,3782
|
|
20240704,140100,8807909080,11420,11470,11470,11420,3733
|
|
20240704,140000,8765217740,11470,11470,11480,11460,801
|
|
20240704,135900,8756031800,11490,11520,11520,11480,2697
|
|
20240704,135800,8725022880,11520,11510,11530,11500,1101
|
|
20240704,135700,8712338970,11520,11490,11540,11490,4698
|
|
20240704,135600,8658300980,11500,11480,11500,11460,1082
|
|
20240704,135500,8645874980,11490,11470,11500,11460,3635
|
|
20240704,135400,8604123450,11470,11420,11470,11420,3200
|
|
20240704,135300,8567478660,11430,11450,11480,11430,2706
|
|
20240704,135200,8536491880,11440,11430,11470,11410,4038
|
|
20240704,135100,8490316320,11410,11450,11470,11410,4710
|
|
20240704,135000,8436472990,11450,11490,11500,11450,5015
|
|
20240704,134900,8378945450,11480,11560,11570,11480,4814
|
|
20240704,134800,8323398810,11570,11550,11570,11530,1644
|
|
20240704,134700,8304414940,11530,11510,11570,11500,3367
|
|
20240704,134600,8265622640,11510,11500,11520,11500,2317
|
|
20240704,134500,8238966190,11500,11510,11520,11480,4309
|
|
20240704,134400,8189404270,11520,11470,11520,11470,3957
|
|
20240704,134300,8143912400,11470,11490,11510,11470,3909
|
|
20240704,134200,8099026140,11490,11580,11580,11480,6093
|
|
20240704,134100,8028706380,11580,11640,11650,11580,4931
|
|
20240704,134000,7971443780,11640,11590,11650,11580,6290
|
|
20240704,133900,7898344950,11580,11600,11600,11570,6462
|
|
20240704,133800,7823519430,11600,11580,11610,11570,4089
|
|
20240704,133700,7776087310,11600,11540,11600,11530,7339
|
|
20240704,133600,7691240330,11540,11610,11620,11540,4413
|
|
20240704,133500,7640104900,11600,11660,11700,11600,16425
|
|
20240704,133400,7448440830,11670,11570,11670,11570,21687
|
|
20240704,133300,7196356180,11570,11540,11570,11510,10140
|
|
20240704,133200,7079296320,11530,11550,11550,11520,4404
|
|
20240704,133100,7028468050,11550,11510,11560,11510,11975
|
|
20240704,133000,6890237790,11510,11490,11510,11450,15971
|
|
20240704,132900,6706628960,11490,11490,11500,11440,6096
|
|
20240704,132800,6636585130,11490,11400,11490,11390,14142
|
|
20240704,132700,6474645530,11400,11410,11420,11390,3104
|
|
20240704,132600,6439250980,11410,11440,11440,11410,4132
|
|
20240704,132500,6392036380,11430,11410,11440,11400,3783
|
|
20240704,132400,6348823360,11410,11420,11450,11400,6452
|
|
20240704,132300,6275054380,11400,11450,11480,11400,13285
|
|
20240704,132200,6122901890,11440,11360,11450,11340,26218
|
|
20240704,132100,5824364510,11360,11350,11360,11350,2702
|
|
20240704,132000,5793681530,11340,11340,11360,11330,3953
|
|
20240704,131900,5748848970,11350,11330,11350,11330,1238
|
|
20240704,131800,5734806980,11340,11350,11360,11310,5838
|
|
20240704,131700,5668613870,11350,11330,11390,11330,15558
|
|
20240704,131600,5492022360,11330,11300,11330,11280,4663
|
|
20240704,131500,5439291050,11300,11320,11340,11290,5313
|
|
20240704,131400,5379221720,11310,11300,11330,11280,9273
|
|
20240704,131300,5274424320,11300,11310,11330,11280,4326
|
|
20240704,131200,5225523060,11300,11250,11340,11250,10108
|
|
20240704,131100,5111420930,11250,11260,11270,11240,3518
|
|
20240704,131000,5071823390,11250,11230,11270,11210,7767
|
|
20240704,130900,4984413390,11210,11160,11230,11150,6249
|
|
20240704,130800,4914494480,11170,11230,11240,11160,10633
|
|
20240704,130700,4795365510,11240,11270,11280,11220,6151
|
|
20240704,130600,4726147280,11270,11220,11290,11210,18338
|
|
20240704,130500,4519958730,11230,11190,11230,11180,5928
|
|
20240704,130400,4453520820,11190,11160,11200,11150,14354
|
|
20240704,130300,4292959650,11150,11120,11160,11120,7149
|
|
20240704,130200,4213310700,11120,11110,11120,11090,3061
|
|
20240704,130100,4179274460,11090,11130,11130,11090,3133
|
|
20240704,130000,4144433630,11130,11110,11130,11100,2528
|
|
20240704,125900,4116330910,11110,11090,11110,11080,5904
|
|
20240704,125800,4050787920,11090,11090,11090,11080,980
|
|
20240704,125700,4039920200,11090,11080,11090,11070,4690
|
|
20240704,125600,3987942120,11080,11070,11080,11060,822
|
|
20240704,125500,3978841420,11070,11010,11080,11010,12435
|
|
20240704,125400,3841475290,11020,11020,11020,11010,394
|
|
20240704,125300,3837134620,11020,11020,11040,11010,1331
|
|
20240704,125200,3822454870,11020,11030,11040,11020,2583
|
|
20240704,125100,3793966940,11030,11010,11040,11010,8145
|
|
20240704,125000,3704149040,11020,11000,11020,11000,2484
|
|
20240704,124900,3676784840,11000,11010,11020,10990,3140
|
|
20240704,124800,3642226080,11020,11010,11020,11010,263
|
|
20240704,124700,3639328410,11010,11010,11020,11010,433
|
|
20240704,124600,3634557870,11010,11010,11020,11010,1053
|
|
20240704,124500,3622955180,11010,11020,11020,11010,204
|
|
20240704,124400,3620707490,11010,11020,11020,11000,939
|
|
20240704,124300,3610367000,11010,11000,11020,10990,4302
|
|
20240704,124200,3562997560,10990,10970,11000,10970,13510
|
|
20240704,124100,3414399810,10990,10990,10990,10980,1927
|
|
20240704,124000,3393234400,10990,10980,11000,10980,1797
|
|
20240704,123900,3373484450,10980,10970,10990,10970,1449
|
|
20240704,123800,3357563650,10980,10980,10990,10970,2229
|
|
20240704,123700,3333094970,10980,10960,10980,10950,1932
|
|
20240704,123600,3311892910,10970,10970,10970,10960,1616
|
|
20240704,123500,3294168680,10960,10960,10980,10940,3597
|
|
20240704,123400,3254726880,10960,10920,10960,10920,6341
|
|
20240704,123300,3185326780,10930,10910,10930,10910,384
|
|
20240704,123200,3181133200,10910,10900,10920,10900,348
|
|
20240704,123100,3177338790,10890,10910,10920,10890,1428
|
|
20240704,123000,3161770370,10900,10910,10910,10890,378
|
|
20240704,122900,3157649050,10910,10910,10930,10910,676
|
|
20240704,122800,3150268500,10920,10910,10920,10910,97
|
|
20240704,122700,3149209560,10900,10900,10920,10900,1725
|
|
20240704,122600,3130384170,10890,10920,10920,10890,2710
|
|
20240704,122500,3100839900,10910,10910,10910,10900,155
|
|
20240704,122400,3099148900,10910,10910,10910,10900,206
|
|
20240704,122300,3096901480,10910,10910,10930,10900,5124
|
|
20240704,122200,3040952010,10900,10910,10930,10900,1129
|
|
20240704,122100,3028629440,10910,10920,10920,10910,533
|
|
20240704,122000,3022812320,10910,10910,10930,10910,1479
|
|
20240704,121900,3006661220,10920,10930,10930,10910,437
|
|
20240704,121800,3001888640,10920,10910,10920,10910,174
|
|
20240704,121700,2999988990,10910,10900,10930,10890,1816
|
|
20240704,121600,2980159300,10890,10890,10900,10890,189
|
|
20240704,121500,2978099300,10890,10870,10890,10870,548
|
|
20240704,121400,2972138630,10870,10850,10890,10850,583
|
|
20240704,121300,2965791830,10870,10860,10870,10850,1290
|
|
20240704,121200,2951775200,10850,10850,10850,10850,30
|
|
20240704,121100,2951449700,10860,10850,10860,10850,393
|
|
20240704,121000,2947182880,10850,10870,10870,10830,239
|
|
20240704,120900,2944592070,10870,10860,10870,10830,366
|
|
20240704,120800,2940623640,10860,10840,10860,10840,217
|
|
20240704,120700,2938269940,10840,10830,10850,10830,147
|
|
20240704,120600,2936676300,10840,10840,10840,10840,511
|
|
20240704,120500,2931137060,10830,10840,10850,10830,433
|
|
20240704,120400,2926442390,10840,10840,10850,10830,62
|
|
20240704,120300,2925770410,10850,10840,10850,10840,180
|
|
20240704,120200,2923817600,10840,10860,10870,10840,797
|
|
20240704,120100,2915167240,10850,10850,10850,10840,21
|
|
20240704,120000,2914939420,10830,10870,10880,10830,2257
|
|
20240704,115900,2890442470,10860,10870,10870,10850,455
|
|
20240704,115800,2885500150,10870,10860,10870,10860,193
|
|
20240704,115700,2883402380,10860,10870,10880,10860,124
|
|
20240704,115600,2882053830,10880,10890,10890,10850,1527
|
|
20240704,115500,2865472510,10860,10880,10890,10860,1703
|
|
20240704,115400,2846951580,10890,10890,10900,10890,551
|
|
20240704,115300,2840949470,10890,10910,10910,10890,317
|
|
20240704,115200,2837492580,10900,10890,10900,10890,89
|
|
20240704,115100,2836522720,10910,10910,10920,10890,388
|
|
20240704,115000,2832292540,10910,10900,10910,10890,294
|
|
20240704,114900,2829086780,10900,10910,10920,10900,2198
|
|
20240704,114800,2805120570,10910,10910,10910,10900,987
|
|
20240704,114700,2794352480,10910,10910,10920,10910,286
|
|
20240704,114600,2791230360,10910,10910,10930,10910,981
|
|
20240704,114500,2780516780,10910,10920,10920,10900,1172
|
|
20240704,114400,2767725940,10920,10930,10930,10920,246
|
|
20240704,114300,2765037590,10930,10910,10940,10910,1091
|
|
20240704,114200,2753126330,10910,10920,10920,10910,1042
|
|
20240704,114100,2741755670,10910,10910,10930,10910,2343
|
|
20240704,114000,2716171230,10910,10930,10930,10910,643
|
|
20240704,113900,2709145150,10920,10940,10950,10910,2252
|
|
20240704,113800,2684522780,10940,10930,10940,10910,2493
|
|
20240704,113700,2657263360,10930,10870,10930,10850,2867
|
|
20240704,113600,2625995290,10870,10840,10870,10840,262
|
|
20240704,113500,2623151970,10840,10830,10840,10830,40
|
|
20240704,113400,2622718400,10830,10840,10850,10830,555
|
|
20240704,113300,2616703830,10830,10870,10870,10830,585
|
|
20240704,113200,2610355530,10870,10850,10870,10850,156
|
|
20240704,113100,2608662520,10850,10870,10890,10850,1442
|
|
20240704,113000,2592993620,10880,10890,10890,10880,554
|
|
20240704,112900,2586964330,10880,10890,10900,10880,669
|
|
20240704,112800,2579679610,10900,10900,10910,10900,560
|
|
20240704,112700,2573572760,10890,10910,10910,10890,821
|
|
20240704,112600,2564619130,10910,10900,10920,10900,229
|
|
20240704,112500,2562120860,10900,10920,10920,10900,1611
|
|
20240704,112400,2544539380,10910,10910,10910,10890,922
|
|
20240704,112300,2534480500,10930,10910,10930,10890,4786
|
|
20240704,112200,2482241360,10910,10940,10940,10900,1844
|
|
20240704,112100,2462114060,10940,10940,10940,10910,817
|
|
20240704,112000,2453182590,10940,10920,10940,10910,851
|
|
20240704,111900,2443887990,10920,10900,10920,10900,364
|
|
20240704,111800,2439913710,10880,10900,10920,10870,519
|
|
20240704,111700,2434260310,10900,10910,10910,10900,659
|
|
20240704,111600,2427071420,10910,10890,10930,10890,453
|
|
20240704,111500,2422125480,10930,10940,10940,10890,1107
|
|
20240704,111400,2410041630,10940,10940,10940,10920,1431
|
|
20240704,111300,2394393900,10940,10920,10950,10920,864
|
|
20240704,111200,2384942790,10930,10910,10930,10900,558
|
|
20240704,111100,2378851670,10910,10900,10930,10890,1572
|
|
20240704,111000,2361702520,10910,10920,10930,10900,1999
|
|
20240704,110900,2339883620,10920,10950,10960,10920,3526
|
|
20240704,110800,2301278090,10950,10930,10950,10920,2421
|
|
20240704,110700,2274805250,10920,10900,10930,10890,4005
|
|
20240704,110600,2231104900,10900,10900,10910,10890,651
|
|
20240704,110500,2224008920,10900,10900,10910,10900,887
|
|
20240704,110400,2214337910,10890,10890,10910,10890,759
|
|
20240704,110300,2206064720,10890,10840,10910,10840,9118
|
|
20240704,110200,2106760270,10850,10840,10850,10830,439
|
|
20240704,110100,2102004760,10840,10850,10860,10840,2366
|
|
20240704,110000,2076319250,10850,10840,10850,10840,388
|
|
20240704,105900,2072113010,10850,10850,10850,10850,150
|
|
20240704,105800,2070485510,10850,10840,10860,10840,1111
|
|
20240704,105700,2058435600,10850,10840,10850,10840,232
|
|
20240704,105600,2055920460,10840,10840,10850,10840,352
|
|
20240704,105500,2052101680,10840,10850,10850,10840,195
|
|
20240704,105400,2049986190,10860,10850,10860,10840,386
|
|
20240704,105300,2045800560,10840,10840,10840,10840,14
|
|
20240704,105200,2045648800,10850,10860,10870,10850,1403
|
|
20240704,105100,2030421850,10870,10840,10870,10840,965
|
|
20240704,105000,2019935090,10840,10830,10850,10830,116
|
|
20240704,104900,2018676560,10840,10860,10870,10840,487
|
|
20240704,104800,2013390830,10850,10850,10870,10830,211
|
|
20240704,104700,2011099070,10830,10850,10870,10830,718
|
|
20240704,104600,2003300880,10850,10860,10860,10830,1164
|
|
20240704,104500,1990672270,10860,10830,10860,10830,239
|
|
20240704,104400,1988079620,10830,10800,10850,10800,946
|
|
20240704,104300,1977834380,10800,10820,10820,10800,16
|
|
20240704,104200,1977661340,10820,10810,10820,10800,278
|
|
20240704,104100,1974654900,10810,10800,10810,10800,1147
|
|
20240704,104000,1962267220,10800,10810,10810,10800,766
|
|
20240704,103900,1953989060,10810,10810,10820,10810,318
|
|
20240704,103800,1950550210,10810,10820,10820,10810,162
|
|
20240704,103700,1948797380,10820,10830,10830,10820,146
|
|
20240704,103600,1947216810,10830,10830,10830,10820,227
|
|
20240704,103500,1944759330,10830,10850,10850,10820,10
|
|
20240704,103400,1944650940,10890,10810,10890,10810,130
|
|
20240704,103300,1943236490,10890,10820,10890,10800,3368
|
|
20240704,103200,1906646350,10790,10800,10820,10790,981
|
|
20240704,103100,1896036740,10790,10800,10810,10790,673
|
|
20240704,103000,1888768330,10810,10800,10810,10780,967
|
|
20240704,102900,1878328800,10800,10800,10810,10800,30
|
|
20240704,102800,1878004730,10800,10780,10800,10780,1148
|
|
20240704,102700,1865608100,10780,10770,10780,10770,303
|
|
20240704,102600,1862343880,10770,10770,10780,10770,191
|
|
20240704,102500,1860286250,10770,10740,10770,10740,189
|
|
20240704,102400,1858250790,10740,10720,10760,10720,518
|
|
20240704,102300,1852690540,10700,10810,10810,10660,10417
|
|
20240704,102200,1740902380,10810,10810,10830,10810,247
|
|
20240704,102100,1738230940,10800,10800,10870,10800,2113
|
|
20240704,102000,1715402830,10870,10850,10870,10800,573
|
|
20240704,101900,1709190100,10830,10800,10830,10800,900
|
|
20240704,101800,1699469530,10800,10840,10840,10800,790
|
|
20240704,101700,1690929520,10830,10840,10850,10820,2809
|
|
20240704,101600,1660495040,10850,10870,10890,10850,869
|
|
20240704,101500,1651047750,10870,10830,10870,10830,90
|
|
20240704,101400,1650070240,10830,10840,10890,10830,266
|
|
20240704,101300,1647182940,10900,10880,10900,10810,5729
|
|
20240704,101200,1584897900,10910,10880,10920,10870,12574
|
|
20240704,101100,1447866930,10870,10840,10890,10840,15015
|
|
20240704,101000,1284634430,10850,10850,10860,10840,588
|
|
20240704,100900,1278254180,10830,10840,10860,10830,3051
|
|
20240704,100800,1245147730,10820,10770,10850,10770,6786
|
|
20240704,100700,1171672670,10770,10770,10800,10770,522
|
|
20240704,100600,1166042260,10760,10760,10770,10760,215
|
|
20240704,100500,1163728710,10760,10730,10760,10720,568
|
|
20240704,100400,1157621730,10730,10740,10740,10730,659
|
|
20240704,100300,1150544100,10730,10740,10750,10730,407
|
|
20240704,100200,1146171300,10740,10740,10750,10730,174
|
|
20240704,100100,1144302430,10730,10700,10740,10700,864
|
|
20240704,100000,1135050740,10700,10720,10720,10700,54
|
|
20240704,095900,1134472000,10720,10730,10730,10710,1392
|
|
20240704,095800,1119536030,10730,10740,10750,10730,2863
|
|
20240704,095700,1088786850,10740,10730,10760,10730,968
|
|
20240704,095600,1078380000,10740,10740,10750,10740,494
|
|
20240704,095500,1073072120,10740,10740,10750,10740,182
|
|
20240704,095400,1071117100,10740,10660,10750,10660,653
|
|
20240704,095300,1064110840,10660,10660,10700,10660,668
|
|
20240704,095200,1056978570,10660,10700,10700,10660,1028
|
|
20240704,095100,1046000480,10680,10760,10760,10670,783
|
|
20240704,095000,1037623020,10800,10620,10800,10620,2426
|
|
20240704,094900,1011536440,10620,10610,10650,10610,85
|
|
20240704,094800,1010632850,10660,10670,10670,10600,2580
|
|
20240704,094700,983242810,10620,10650,10660,10620,1370
|
|
20240704,094600,968670960,10660,10690,10710,10660,528
|
|
20240704,094500,963033100,10690,10700,10730,10690,498
|
|
20240704,094400,957702930,10700,10710,10740,10690,916
|
|
20240704,094300,947896150,10710,10740,10740,10700,874
|
|
20240704,094200,938527560,10750,10780,10780,10740,1145
|
|
20240704,094100,926208580,10770,10810,10810,10770,998
|
|
20240704,094000,915433020,10800,10850,10850,10800,2586
|
|
20240704,093900,887425480,10840,10810,10850,10810,4119
|
|
20240704,093800,842791060,10820,10770,10820,10770,2375
|
|
20240704,093700,817140890,10760,10750,10790,10740,1713
|
|
20240704,093600,798688150,10740,10730,10750,10730,980
|
|
20240704,093500,788170720,10750,10720,10750,10720,1014
|
|
20240704,093400,777274620,10720,10740,10740,10720,436
|
|
20240704,093300,772596270,10740,10710,10750,10710,218
|
|
20240704,093200,770255060,10710,10720,10740,10710,655
|
|
20240704,093100,763231330,10710,10630,10710,10630,804
|
|
20240704,093000,754645980,10630,10610,10640,10610,239
|
|
20240704,092900,752108840,10600,10620,10620,10600,353
|
|
20240704,092800,748363780,10600,10600,10600,10600,478
|
|
20240704,092700,743296980,10600,10600,10610,10600,303
|
|
20240704,092600,740082280,10610,10630,10630,10610,170
|
|
20240704,092500,738275340,10600,10630,10640,10590,1969
|
|
20240704,092400,717370530,10630,10600,10630,10590,767
|
|
20240704,092300,709234710,10600,10600,10610,10590,526
|
|
20240704,092200,703661380,10600,10580,10620,10570,1569
|
|
20240704,092100,687045430,10590,10600,10600,10580,387
|
|
20240704,092000,682948410,10600,10650,10650,10590,2953
|
|
20240704,091900,651623780,10650,10630,10650,10610,3459
|
|
20240704,091800,614886390,10620,10610,10630,10610,756
|
|
20240704,091700,606860440,10640,10620,10660,10610,324
|
|
20240704,091600,603416020,10620,10610,10620,10610,466
|
|
20240704,091500,598470760,10600,10630,10630,10600,3330
|
|
20240704,091400,563139750,10630,10660,10660,10630,2313
|
|
20240704,091300,538533040,10640,10670,10680,10640,4606
|
|
20240704,091200,489397380,10670,10690,10700,10670,1473
|
|
20240704,091100,473661490,10690,10720,10750,10690,1771
|
|
20240704,091000,454690500,10730,10780,10780,10720,1832
|
|
20240704,090900,435027330,10790,10780,10790,10740,3406
|
|
20240704,090800,398374440,10790,10810,10820,10780,2500
|
|
20240704,090700,371396960,10830,10850,10850,10800,3124
|
|
20240704,090600,337599850,10850,10830,10870,10800,4518
|
|
20240704,090500,288595460,10800,10750,10820,10750,6800
|
|
20240704,090400,215284700,10750,10740,10790,10740,2844
|
|
20240704,090300,184647030,10740,10750,10820,10720,4589
|
|
20240704,090200,135180490,10710,10670,10740,10670,2853
|
|
20240704,090100,104643500,10680,10720,10770,10670,3578
|
|
20240704,090000,66391860,10690,10780,10780,10690,6177
|