757 lines
38 KiB
CSV
757 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,213400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,213300,68032217160,3030,3030,3030,3030,0
|
|
20240703,213200,68032217160,3030,3030,3030,3030,0
|
|
20240703,213100,68032217160,3030,3030,3030,3030,0
|
|
20240703,213000,68032217160,3030,3030,3030,3030,0
|
|
20240703,212900,68032217160,3030,3030,3030,3030,0
|
|
20240703,212800,68032217160,3030,3030,3030,3030,0
|
|
20240703,212700,68032217160,3030,3030,3030,3030,0
|
|
20240703,212600,68032217160,3030,3030,3030,3030,0
|
|
20240703,212500,68032217160,3030,3030,3030,3030,0
|
|
20240703,212400,68032217160,3030,3030,3030,3030,0
|
|
20240703,212300,68032217160,3030,3030,3030,3030,0
|
|
20240703,212200,68032217160,3030,3030,3030,3030,0
|
|
20240703,212100,68032217160,3030,3030,3030,3030,0
|
|
20240703,212000,68032217160,3030,3030,3030,3030,0
|
|
20240703,211900,68032217160,3030,3030,3030,3030,0
|
|
20240703,211800,68032217160,3030,3030,3030,3030,0
|
|
20240703,211700,68032217160,3030,3030,3030,3030,0
|
|
20240703,211600,68032217160,3030,3030,3030,3030,0
|
|
20240703,211500,68032217160,3030,3030,3030,3030,0
|
|
20240703,211400,68032217160,3030,3030,3030,3030,0
|
|
20240703,211300,68032217160,3030,3030,3030,3030,0
|
|
20240703,211200,68032217160,3030,3030,3030,3030,0
|
|
20240703,211100,68032217160,3030,3030,3030,3030,0
|
|
20240703,211000,68032217160,3030,3030,3030,3030,0
|
|
20240703,210900,68032217160,3030,3030,3030,3030,0
|
|
20240703,210800,68032217160,3030,3030,3030,3030,0
|
|
20240703,210700,68032217160,3030,3030,3030,3030,0
|
|
20240703,210600,68032217160,3030,3030,3030,3030,0
|
|
20240703,210500,68032217160,3030,3030,3030,3030,0
|
|
20240703,210400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,210300,68032217160,3030,3030,3030,3030,0
|
|
20240703,210200,68032217160,3030,3030,3030,3030,0
|
|
20240703,210100,68032217160,3030,3030,3030,3030,0
|
|
20240703,210000,68032217160,3030,3030,3030,3030,0
|
|
20240703,205900,68032217160,3030,3030,3030,3030,0
|
|
20240703,205800,68032217160,3030,3030,3030,3030,0
|
|
20240703,205700,68032217160,3030,3030,3030,3030,0
|
|
20240703,205600,68032217160,3030,3030,3030,3030,0
|
|
20240703,205500,68032217160,3030,3030,3030,3030,0
|
|
20240703,205400,68032217160,3030,3030,3030,3030,0
|
|
20240703,205300,68032217160,3030,3030,3030,3030,0
|
|
20240703,205200,68032217160,3030,3030,3030,3030,0
|
|
20240703,205100,68032217160,3030,3030,3030,3030,0
|
|
20240703,205000,68032217160,3030,3030,3030,3030,0
|
|
20240703,204900,68032217160,3030,3030,3030,3030,0
|
|
20240703,204800,68032217160,3030,3030,3030,3030,0
|
|
20240703,204700,68032217160,3030,3030,3030,3030,0
|
|
20240703,204600,68032217160,3030,3030,3030,3030,0
|
|
20240703,204500,68032217160,3030,3030,3030,3030,0
|
|
20240703,204400,68032217160,3030,3030,3030,3030,0
|
|
20240703,204300,68032217160,3030,3030,3030,3030,0
|
|
20240703,204200,68032217160,3030,3030,3030,3030,0
|
|
20240703,204100,68032217160,3030,3030,3030,3030,0
|
|
20240703,204000,68032217160,3030,3030,3030,3030,0
|
|
20240703,203900,68032217160,3030,3030,3030,3030,0
|
|
20240703,203800,68032217160,3030,3030,3030,3030,0
|
|
20240703,203700,68032217160,3030,3030,3030,3030,0
|
|
20240703,203600,68032217160,3030,3030,3030,3030,0
|
|
20240703,203500,68032217160,3030,3030,3030,3030,0
|
|
20240703,203400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,203300,68032217160,3030,3030,3030,3030,0
|
|
20240703,203200,68032217160,3030,3030,3030,3030,0
|
|
20240703,203100,68032217160,3030,3030,3030,3030,0
|
|
20240703,203000,68032217160,3030,3030,3030,3030,0
|
|
20240703,202900,68032217160,3030,3030,3030,3030,0
|
|
20240703,202800,68032217160,3030,3030,3030,3030,0
|
|
20240703,202700,68032217160,3030,3030,3030,3030,0
|
|
20240703,202600,68032217160,3030,3030,3030,3030,0
|
|
20240703,202500,68032217160,3030,3030,3030,3030,0
|
|
20240703,202400,68032217160,3030,3030,3030,3030,0
|
|
20240703,202300,68032217160,3030,3030,3030,3030,0
|
|
20240703,202200,68032217160,3030,3030,3030,3030,0
|
|
20240703,202100,68032217160,3030,3030,3030,3030,0
|
|
20240703,202000,68032217160,3030,3030,3030,3030,0
|
|
20240703,201900,68032217160,3030,3030,3030,3030,0
|
|
20240703,201800,68032217160,3030,3030,3030,3030,0
|
|
20240703,201700,68032217160,3030,3030,3030,3030,0
|
|
20240703,201600,68032217160,3030,3030,3030,3030,0
|
|
20240703,201500,68032217160,3030,3030,3030,3030,0
|
|
20240703,201400,68032217160,3030,3030,3030,3030,0
|
|
20240703,201300,68032217160,3030,3030,3030,3030,0
|
|
20240703,201200,68032217160,3030,3030,3030,3030,0
|
|
20240703,201100,68032217160,3030,3030,3030,3030,0
|
|
20240703,201000,68032217160,3030,3030,3030,3030,0
|
|
20240703,200900,68032217160,3030,3030,3030,3030,0
|
|
20240703,200800,68032217160,3030,3030,3030,3030,0
|
|
20240703,200700,68032217160,3030,3030,3030,3030,0
|
|
20240703,200600,68032217160,3030,3030,3030,3030,0
|
|
20240703,200500,68032217160,3030,3030,3030,3030,0
|
|
20240703,200400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,200300,68032217160,3030,3030,3030,3030,0
|
|
20240703,200200,68032217160,3030,3030,3030,3030,0
|
|
20240703,200100,68032217160,3030,3030,3030,3030,0
|
|
20240703,200000,68032217160,3030,3030,3030,3030,0
|
|
20240703,195900,68032217160,3030,3030,3030,3030,0
|
|
20240703,195800,68032217160,3030,3030,3030,3030,0
|
|
20240703,195700,68032217160,3030,3030,3030,3030,0
|
|
20240703,195600,68032217160,3030,3030,3030,3030,0
|
|
20240703,195500,68032217160,3030,3030,3030,3030,0
|
|
20240703,195400,68032217160,3030,3030,3030,3030,0
|
|
20240703,195300,68032217160,3030,3030,3030,3030,0
|
|
20240703,195200,68032217160,3030,3030,3030,3030,0
|
|
20240703,195100,68032217160,3030,3030,3030,3030,0
|
|
20240703,195000,68032217160,3030,3030,3030,3030,0
|
|
20240703,194900,68032217160,3030,3030,3030,3030,0
|
|
20240703,194800,68032217160,3030,3030,3030,3030,0
|
|
20240703,194700,68032217160,3030,3030,3030,3030,0
|
|
20240703,194600,68032217160,3030,3030,3030,3030,0
|
|
20240703,194500,68032217160,3030,3030,3030,3030,0
|
|
20240703,194400,68032217160,3030,3030,3030,3030,0
|
|
20240703,194300,68032217160,3030,3030,3030,3030,0
|
|
20240703,194200,68032217160,3030,3030,3030,3030,0
|
|
20240703,194100,68032217160,3030,3030,3030,3030,0
|
|
20240703,194000,68032217160,3030,3030,3030,3030,0
|
|
20240703,193900,68032217160,3030,3030,3030,3030,0
|
|
20240703,193800,68032217160,3030,3030,3030,3030,0
|
|
20240703,193700,68032217160,3030,3030,3030,3030,0
|
|
20240703,193600,68032217160,3030,3030,3030,3030,0
|
|
20240703,193500,68032217160,3030,3030,3030,3030,0
|
|
20240703,193400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,193300,68032217160,3030,3030,3030,3030,0
|
|
20240703,193200,68032217160,3030,3030,3030,3030,0
|
|
20240703,193100,68032217160,3030,3030,3030,3030,0
|
|
20240703,193000,68032217160,3030,3030,3030,3030,0
|
|
20240703,192900,68032217160,3030,3030,3030,3030,0
|
|
20240703,192800,68032217160,3030,3030,3030,3030,0
|
|
20240703,192700,68032217160,3030,3030,3030,3030,0
|
|
20240703,192600,68032217160,3030,3030,3030,3030,0
|
|
20240703,192500,68032217160,3030,3030,3030,3030,0
|
|
20240703,192400,68032217160,3030,3030,3030,3030,0
|
|
20240703,192300,68032217160,3030,3030,3030,3030,0
|
|
20240703,192200,68032217160,3030,3030,3030,3030,0
|
|
20240703,192100,68032217160,3030,3030,3030,3030,0
|
|
20240703,192000,68032217160,3030,3030,3030,3030,0
|
|
20240703,191900,68032217160,3030,3030,3030,3030,0
|
|
20240703,191800,68032217160,3030,3030,3030,3030,0
|
|
20240703,191700,68032217160,3030,3030,3030,3030,0
|
|
20240703,191600,68032217160,3030,3030,3030,3030,0
|
|
20240703,191500,68032217160,3030,3030,3030,3030,0
|
|
20240703,191400,68032217160,3030,3030,3030,3030,0
|
|
20240703,191300,68032217160,3030,3030,3030,3030,0
|
|
20240703,191200,68032217160,3030,3030,3030,3030,0
|
|
20240703,191100,68032217160,3030,3030,3030,3030,0
|
|
20240703,191000,68032217160,3030,3030,3030,3030,0
|
|
20240703,190900,68032217160,3030,3030,3030,3030,0
|
|
20240703,190800,68032217160,3030,3030,3030,3030,0
|
|
20240703,190700,68032217160,3030,3030,3030,3030,0
|
|
20240703,190600,68032217160,3030,3030,3030,3030,0
|
|
20240703,190500,68032217160,3030,3030,3030,3030,0
|
|
20240703,190400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,190300,68032217160,3030,3030,3030,3030,0
|
|
20240703,190200,68032217160,3030,3030,3030,3030,0
|
|
20240703,190100,68032217160,3030,3030,3030,3030,0
|
|
20240703,190000,68032217160,3030,3030,3030,3030,0
|
|
20240703,185900,68032217160,3030,3030,3030,3030,0
|
|
20240703,185800,68032217160,3030,3030,3030,3030,0
|
|
20240703,185700,68032217160,3030,3030,3030,3030,0
|
|
20240703,185600,68032217160,3030,3030,3030,3030,0
|
|
20240703,185500,68032217160,3030,3030,3030,3030,0
|
|
20240703,185400,68032217160,3030,3030,3030,3030,0
|
|
20240703,185300,68032217160,3030,3030,3030,3030,0
|
|
20240703,185200,68032217160,3030,3030,3030,3030,0
|
|
20240703,185100,68032217160,3030,3030,3030,3030,0
|
|
20240703,185000,68032217160,3030,3030,3030,3030,0
|
|
20240703,184900,68032217160,3030,3030,3030,3030,0
|
|
20240703,184800,68032217160,3030,3030,3030,3030,0
|
|
20240703,184700,68032217160,3030,3030,3030,3030,0
|
|
20240703,184600,68032217160,3030,3030,3030,3030,0
|
|
20240703,184500,68032217160,3030,3030,3030,3030,0
|
|
20240703,184400,68032217160,3030,3030,3030,3030,0
|
|
20240703,184300,68032217160,3030,3030,3030,3030,0
|
|
20240703,184200,68032217160,3030,3030,3030,3030,0
|
|
20240703,184100,68032217160,3030,3030,3030,3030,0
|
|
20240703,184000,68032217160,3030,3030,3030,3030,0
|
|
20240703,183900,68032217160,3030,3030,3030,3030,0
|
|
20240703,183800,68032217160,3030,3030,3030,3030,0
|
|
20240703,183700,68032217160,3030,3030,3030,3030,0
|
|
20240703,183600,68032217160,3030,3030,3030,3030,0
|
|
20240703,183500,68032217160,3030,3030,3030,3030,0
|
|
20240703,183400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,183300,68032217160,3030,3030,3030,3030,0
|
|
20240703,183200,68032217160,3030,3030,3030,3030,0
|
|
20240703,183100,68032217160,3030,3030,3030,3030,0
|
|
20240703,183000,68032217160,3030,3030,3030,3030,0
|
|
20240703,182900,68032217160,3030,3030,3030,3030,0
|
|
20240703,182800,68032217160,3030,3030,3030,3030,0
|
|
20240703,182700,68032217160,3030,3030,3030,3030,0
|
|
20240703,182600,68032217160,3030,3030,3030,3030,0
|
|
20240703,182500,68032217160,3030,3030,3030,3030,0
|
|
20240703,182400,68032217160,3030,3030,3030,3030,0
|
|
20240703,182300,68032217160,3030,3030,3030,3030,0
|
|
20240703,182200,68032217160,3030,3030,3030,3030,0
|
|
20240703,182100,68032217160,3030,3030,3030,3030,0
|
|
20240703,182000,68032217160,3030,3030,3030,3030,0
|
|
20240703,181900,68032217160,3030,3030,3030,3030,0
|
|
20240703,181800,68032217160,3030,3030,3030,3030,0
|
|
20240703,181700,68032217160,3030,3030,3030,3030,0
|
|
20240703,181600,68032217160,3030,3030,3030,3030,0
|
|
20240703,181500,68032217160,3030,3030,3030,3030,0
|
|
20240703,181400,68032217160,3030,3030,3030,3030,0
|
|
20240703,181300,68032217160,3030,3030,3030,3030,0
|
|
20240703,181200,68032217160,3030,3030,3030,3030,0
|
|
20240703,181100,68032217160,3030,3030,3030,3030,0
|
|
20240703,181000,68032217160,3030,3030,3030,3030,0
|
|
20240703,180900,68032217160,3030,3030,3030,3030,0
|
|
20240703,180800,68032217160,3030,3030,3030,3030,0
|
|
20240703,180700,68032217160,3030,3030,3030,3030,0
|
|
20240703,180600,68032217160,3030,3030,3030,3030,0
|
|
20240703,180500,68032217160,3030,3030,3030,3030,0
|
|
20240703,180400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,180300,68032217160,3030,3030,3030,3030,0
|
|
20240703,180200,68032217160,3030,3030,3030,3030,0
|
|
20240703,180100,68032217160,3030,3030,3030,3030,0
|
|
20240703,180000,68032217160,3030,3030,3030,3030,0
|
|
20240703,175900,68032217160,3030,3030,3030,3030,0
|
|
20240703,175800,68032217160,3030,3030,3030,3030,0
|
|
20240703,175700,68032217160,3030,3030,3030,3030,0
|
|
20240703,175600,68032217160,3030,3030,3030,3030,0
|
|
20240703,175500,68032217160,3030,3030,3030,3030,0
|
|
20240703,175400,68032217160,3030,3030,3030,3030,0
|
|
20240703,175300,68032217160,3030,3030,3030,3030,0
|
|
20240703,175200,68032217160,3030,3030,3030,3030,0
|
|
20240703,175100,68032217160,3030,3030,3030,3030,0
|
|
20240703,175000,68032217160,3030,3030,3030,3030,0
|
|
20240703,174900,68032217160,3030,3030,3030,3030,0
|
|
20240703,174800,68032217160,3030,3030,3030,3030,0
|
|
20240703,174700,68032217160,3030,3030,3030,3030,0
|
|
20240703,174600,68032217160,3030,3030,3030,3030,0
|
|
20240703,174500,68032217160,3030,3030,3030,3030,0
|
|
20240703,174400,68032217160,3030,3030,3030,3030,0
|
|
20240703,174300,68032217160,3030,3030,3030,3030,0
|
|
20240703,174200,68032217160,3030,3030,3030,3030,0
|
|
20240703,174100,68032217160,3030,3030,3030,3030,0
|
|
20240703,174000,68032217160,3030,3030,3030,3030,0
|
|
20240703,173900,68032217160,3030,3030,3030,3030,0
|
|
20240703,173800,68032217160,3030,3030,3030,3030,0
|
|
20240703,173700,68032217160,3030,3030,3030,3030,0
|
|
20240703,173600,68032217160,3030,3030,3030,3030,0
|
|
20240703,173500,68032217160,3030,3030,3030,3030,0
|
|
20240703,173400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,173300,68032217160,3030,3030,3030,3030,0
|
|
20240703,173200,68032217160,3030,3030,3030,3030,0
|
|
20240703,173100,68032217160,3030,3030,3030,3030,0
|
|
20240703,173000,68032217160,3030,3030,3030,3030,0
|
|
20240703,172900,68032217160,3030,3030,3030,3030,0
|
|
20240703,172800,68032217160,3030,3030,3030,3030,0
|
|
20240703,172700,68032217160,3030,3030,3030,3030,0
|
|
20240703,172600,68032217160,3030,3030,3030,3030,0
|
|
20240703,172500,68032217160,3030,3030,3030,3030,0
|
|
20240703,172400,68032217160,3030,3030,3030,3030,0
|
|
20240703,172300,68032217160,3030,3030,3030,3030,0
|
|
20240703,172200,68032217160,3030,3030,3030,3030,0
|
|
20240703,172100,68032217160,3030,3030,3030,3030,0
|
|
20240703,172000,68032217160,3030,3030,3030,3030,0
|
|
20240703,171900,68032217160,3030,3030,3030,3030,0
|
|
20240703,171800,68032217160,3030,3030,3030,3030,0
|
|
20240703,171700,68032217160,3030,3030,3030,3030,0
|
|
20240703,171600,68032217160,3030,3030,3030,3030,0
|
|
20240703,171500,68032217160,3030,3030,3030,3030,0
|
|
20240703,171400,68032217160,3030,3030,3030,3030,0
|
|
20240703,171300,68032217160,3030,3030,3030,3030,0
|
|
20240703,171200,68032217160,3030,3030,3030,3030,0
|
|
20240703,171100,68032217160,3030,3030,3030,3030,0
|
|
20240703,171000,68032217160,3030,3030,3030,3030,0
|
|
20240703,170900,68032217160,3030,3030,3030,3030,0
|
|
20240703,170800,68032217160,3030,3030,3030,3030,0
|
|
20240703,170700,68032217160,3030,3030,3030,3030,0
|
|
20240703,170600,68032217160,3030,3030,3030,3030,0
|
|
20240703,170500,68032217160,3030,3030,3030,3030,0
|
|
20240703,170400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,170300,68032217160,3030,3030,3030,3030,0
|
|
20240703,170200,68032217160,3030,3030,3030,3030,0
|
|
20240703,170100,68032217160,3030,3030,3030,3030,0
|
|
20240703,170000,68032217160,3030,3030,3030,3030,0
|
|
20240703,165900,68032217160,3030,3030,3030,3030,0
|
|
20240703,165800,68032217160,3030,3030,3030,3030,0
|
|
20240703,165700,68032217160,3030,3030,3030,3030,0
|
|
20240703,165600,68032217160,3030,3030,3030,3030,0
|
|
20240703,165500,68032217160,3030,3030,3030,3030,0
|
|
20240703,165400,68032217160,3030,3030,3030,3030,0
|
|
20240703,165300,68032217160,3030,3030,3030,3030,0
|
|
20240703,165200,68032217160,3030,3030,3030,3030,0
|
|
20240703,165100,68032217160,3030,3030,3030,3030,0
|
|
20240703,165000,68032217160,3030,3030,3030,3030,0
|
|
20240703,164900,68032217160,3030,3030,3030,3030,0
|
|
20240703,164800,68032217160,3030,3030,3030,3030,0
|
|
20240703,164700,68032217160,3030,3030,3030,3030,0
|
|
20240703,164600,68032217160,3030,3030,3030,3030,0
|
|
20240703,164500,68032217160,3030,3030,3030,3030,0
|
|
20240703,164400,68032217160,3030,3030,3030,3030,0
|
|
20240703,164300,68032217160,3030,3030,3030,3030,0
|
|
20240703,164200,68032217160,3030,3030,3030,3030,0
|
|
20240703,164100,68032217160,3030,3030,3030,3030,0
|
|
20240703,164000,68032217160,3030,3030,3030,3030,0
|
|
20240703,163900,68032217160,3030,3030,3030,3030,0
|
|
20240703,163800,68032217160,3030,3030,3030,3030,0
|
|
20240703,163700,68032217160,3030,3030,3030,3030,0
|
|
20240703,163600,68032217160,3030,3030,3030,3030,0
|
|
20240703,163500,68032217160,3030,3030,3030,3030,0
|
|
20240703,163400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,163300,68032217160,3030,3030,3030,3030,0
|
|
20240703,163200,68032217160,3030,3030,3030,3030,0
|
|
20240703,163100,68032217160,3030,3030,3030,3030,0
|
|
20240703,163000,68032217160,3030,3030,3030,3030,0
|
|
20240703,162900,68032217160,3030,3030,3030,3030,0
|
|
20240703,162800,68032217160,3030,3030,3030,3030,0
|
|
20240703,162700,68032217160,3030,3030,3030,3030,0
|
|
20240703,162600,68032217160,3030,3030,3030,3030,0
|
|
20240703,162500,68032217160,3030,3030,3030,3030,0
|
|
20240703,162400,68032217160,3030,3030,3030,3030,0
|
|
20240703,162300,68032217160,3030,3030,3030,3030,0
|
|
20240703,162200,68032217160,3030,3030,3030,3030,0
|
|
20240703,162100,68032217160,3030,3030,3030,3030,0
|
|
20240703,162000,68032217160,3030,3030,3030,3030,0
|
|
20240703,161900,68032217160,3030,3030,3030,3030,0
|
|
20240703,161800,68032217160,3030,3030,3030,3030,0
|
|
20240703,161700,68032217160,3030,3030,3030,3030,0
|
|
20240703,161600,68032217160,3030,3030,3030,3030,0
|
|
20240703,161500,68032217160,3030,3030,3030,3030,0
|
|
20240703,161400,68032217160,3030,3030,3030,3030,0
|
|
20240703,161300,68032217160,3030,3030,3030,3030,0
|
|
20240703,161200,68032217160,3030,3030,3030,3030,0
|
|
20240703,161100,68032217160,3030,3030,3030,3030,0
|
|
20240703,161000,68032217160,3030,3030,3030,3030,0
|
|
20240703,160900,68032217160,3030,3030,3030,3030,0
|
|
20240703,160800,68032217160,3030,3030,3030,3030,0
|
|
20240703,160700,68032217160,3030,3030,3030,3030,0
|
|
20240703,160600,68032217160,3030,3030,3030,3030,0
|
|
20240703,160500,68032217160,3030,3030,3030,3030,0
|
|
20240703,160400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,160300,68032217160,3030,3030,3030,3030,0
|
|
20240703,160200,68032217160,3030,3030,3030,3030,0
|
|
20240703,160100,68032217160,3030,3030,3030,3030,0
|
|
20240703,160000,68032217160,3030,3030,3030,3030,0
|
|
20240703,155900,68032217160,3030,3030,3030,3030,0
|
|
20240703,155800,68032217160,3030,3030,3030,3030,0
|
|
20240703,155700,68032217160,3030,3030,3030,3030,0
|
|
20240703,155600,68032217160,3030,3030,3030,3030,0
|
|
20240703,155500,68032217160,3030,3030,3030,3030,0
|
|
20240703,155400,68032217160,3030,3030,3030,3030,0
|
|
20240703,155300,68032217160,3030,3030,3030,3030,0
|
|
20240703,155200,68032217160,3030,3030,3030,3030,0
|
|
20240703,155100,68032217160,3030,3030,3030,3030,0
|
|
20240703,155000,68032217160,3030,3030,3030,3030,0
|
|
20240703,154900,68032217160,3030,3030,3030,3030,0
|
|
20240703,154800,68032217160,3030,3030,3030,3030,0
|
|
20240703,154700,68032217160,3030,3030,3030,3030,0
|
|
20240703,154600,68032217160,3030,3030,3030,3030,0
|
|
20240703,154500,68032217160,3030,3030,3030,3030,0
|
|
20240703,154400,68032217160,3030,3030,3030,3030,0
|
|
20240703,154300,68032217160,3030,3030,3030,3030,0
|
|
20240703,154200,68032217160,3030,3030,3030,3030,0
|
|
20240703,154100,68032217160,3030,3030,3030,3030,0
|
|
20240703,154000,68032217160,3030,3030,3030,3030,0
|
|
20240703,153900,68032217160,3030,3030,3030,3030,0
|
|
20240703,153800,68032217160,3030,3030,3030,3030,0
|
|
20240703,153700,68032217160,3030,3030,3030,3030,0
|
|
20240703,153600,68032217160,3030,3030,3030,3030,0
|
|
20240703,153500,68032217160,3030,3030,3030,3030,0
|
|
20240703,153400,68032217160,3030,3030,3030,3030,372539
|
|
20240703,153300,68032217160,3030,3030,3030,3030,0
|
|
20240703,153200,68032217160,3030,3030,3030,3030,0
|
|
20240703,153100,68032217160,3030,3030,3030,3030,0
|
|
20240703,153000,68032217160,3030,3030,3030,3030,372539
|
|
20240703,152900,66903423990,3030,3030,3030,3030,0
|
|
20240703,152800,66903423990,3030,3030,3030,3030,0
|
|
20240703,152700,66903423990,3030,3030,3030,3030,0
|
|
20240703,152600,66903423990,3030,3030,3030,3030,0
|
|
20240703,152500,66903423990,3030,3030,3030,3030,0
|
|
20240703,152400,66903423990,3030,3030,3030,3030,0
|
|
20240703,152300,66903423990,3030,3030,3030,3030,0
|
|
20240703,152200,66903423990,3030,3030,3030,3030,0
|
|
20240703,152100,66903423990,3030,3030,3030,3030,0
|
|
20240703,152000,66903423990,3030,3030,3030,3030,0
|
|
20240703,151900,66903423990,3030,3025,3030,3020,49823
|
|
20240703,151800,66752587435,3025,3030,3030,3025,56500
|
|
20240703,151700,66581604220,3030,3025,3030,3025,42157
|
|
20240703,151600,66453950170,3030,3035,3035,3020,58430
|
|
20240703,151500,66276999035,3035,3035,3035,3020,89647
|
|
20240703,151400,66005603465,3035,3035,3045,3030,62443
|
|
20240703,151300,65815949185,3030,3030,3040,3025,85114
|
|
20240703,151200,65557619460,3030,3015,3030,3010,37505
|
|
20240703,151100,65444307970,3015,3020,3025,3010,59431
|
|
20240703,151000,65265029355,3015,3035,3040,3015,116608
|
|
20240703,150900,64911837805,3035,3025,3045,3020,219616
|
|
20240703,150800,64245783150,3025,3000,3030,2995,122658
|
|
20240703,150700,63876085065,3000,2995,3005,2995,53292
|
|
20240703,150600,63716232980,2990,2990,3000,2985,30898
|
|
20240703,150500,63623785120,2990,2990,2995,2985,13000
|
|
20240703,150400,63584953990,2990,2995,2995,2980,24269
|
|
20240703,150300,63512429360,2995,3000,3005,2990,48898
|
|
20240703,150200,63365769530,3000,2990,3000,2990,23903
|
|
20240703,150100,63294238140,2985,2980,2990,2980,12502
|
|
20240703,150000,63256923790,2980,2980,2985,2975,12629
|
|
20240703,145900,63219289545,2980,2970,2985,2970,22705
|
|
20240703,145800,63151724190,2970,2985,2985,2960,47348
|
|
20240703,145700,63011029955,2980,2985,2990,2975,38711
|
|
20240703,145600,62895636090,2980,2995,2995,2980,21209
|
|
20240703,145500,62832296335,2990,2995,3005,2990,55574
|
|
20240703,145400,62665688765,2995,2990,2995,2990,7559
|
|
20240703,145300,62643075735,2995,2980,2995,2980,25030
|
|
20240703,145200,62568252200,2985,2980,2990,2980,8888
|
|
20240703,145100,62541725065,2980,2980,2990,2980,14811
|
|
20240703,145000,62497556200,2985,2990,2990,2980,15853
|
|
20240703,144900,62450251000,2985,2990,2995,2985,10972
|
|
20240703,144800,62417453765,2990,2990,2995,2985,17166
|
|
20240703,144700,62366119700,2985,2990,2995,2980,20378
|
|
20240703,144600,62305301925,2990,2995,3000,2985,34049
|
|
20240703,144500,62203405090,2995,2990,3000,2985,36994
|
|
20240703,144400,62092627450,2985,2980,2985,2975,29293
|
|
20240703,144300,62005397830,2985,2985,2990,2980,12706
|
|
20240703,144200,61967471250,2990,2995,2995,2980,13860
|
|
20240703,144100,61926060780,2990,2980,3000,2975,41812
|
|
20240703,144000,61800996415,2975,2975,2985,2970,10861
|
|
20240703,143900,61768641925,2980,2965,2980,2950,35571
|
|
20240703,143800,61663291105,2965,2975,2985,2965,30850
|
|
20240703,143700,61571600210,2975,2975,2975,2970,1874
|
|
20240703,143600,61566025145,2975,2985,2985,2970,26887
|
|
20240703,143500,61485979025,2985,2980,2990,2980,23779
|
|
20240703,143400,61415023255,2980,2980,2985,2975,26836
|
|
20240703,143300,61335017345,2985,2950,2990,2945,49252
|
|
20240703,143200,61188475005,2950,2950,2955,2950,5206
|
|
20240703,143100,61173116650,2950,2950,2955,2945,10298
|
|
20240703,143000,61142731315,2950,2950,2955,2935,20239
|
|
20240703,142900,61083146430,2950,2955,2960,2945,12718
|
|
20240703,142800,61045641195,2955,2945,2955,2945,20395
|
|
20240703,142700,60985488185,2950,2975,2975,2940,76331
|
|
20240703,142600,60759947095,2970,2965,2975,2960,19882
|
|
20240703,142500,60700965635,2960,2990,2990,2955,79147
|
|
20240703,142400,60465378920,2975,2985,2990,2955,77811
|
|
20240703,142300,60233904555,2980,2970,3035,2970,336524
|
|
20240703,142200,59225654010,2965,2920,2980,2915,90486
|
|
20240703,142100,58957580465,2925,2930,2930,2920,3831
|
|
20240703,142000,58946385820,2920,2935,2935,2920,8577
|
|
20240703,141900,58921288065,2925,2930,2935,2925,10278
|
|
20240703,141800,58891189665,2930,2930,2930,2920,2595
|
|
20240703,141700,58883594645,2920,2930,2930,2920,1725
|
|
20240703,141600,58878553485,2930,2925,2930,2915,14115
|
|
20240703,141500,58837383070,2925,2920,2930,2920,11546
|
|
20240703,141400,58803667340,2920,2930,2930,2920,4246
|
|
20240703,141300,58791268885,2925,2920,2925,2920,6651
|
|
20240703,141200,58771844800,2920,2925,2930,2920,4301
|
|
20240703,141100,58759273750,2925,2920,2935,2915,20887
|
|
20240703,141000,58698243945,2920,2930,2930,2920,11016
|
|
20240703,140900,58666068460,2925,2925,2925,2920,14297
|
|
20240703,140800,58624277385,2930,2940,2940,2925,2013
|
|
20240703,140700,58618379650,2935,2935,2940,2930,3414
|
|
20240703,140600,58608366120,2930,2935,2935,2930,2375
|
|
20240703,140500,58601406485,2935,2935,2935,2930,3250
|
|
20240703,140400,58591869955,2935,2945,2950,2935,6047
|
|
20240703,140300,58574099005,2950,2950,2950,2945,2845
|
|
20240703,140200,58565719465,2945,2945,2950,2940,906
|
|
20240703,140100,58563052465,2940,2945,2960,2940,29601
|
|
20240703,140000,58475663770,2950,2940,2950,2930,31380
|
|
20240703,135900,58383286470,2925,2930,2945,2925,18472
|
|
20240703,135800,58329078270,2930,2925,2930,2925,4663
|
|
20240703,135700,58315422620,2925,2930,2930,2925,495
|
|
20240703,135600,58313972500,2930,2925,2930,2925,3988
|
|
20240703,135500,58302298930,2925,2925,2925,2920,5362
|
|
20240703,135400,58286619410,2920,2910,2920,2910,9606
|
|
20240703,135300,58258623230,2910,2915,2920,2905,24968
|
|
20240703,135200,58185957915,2915,2920,2925,2915,6700
|
|
20240703,135100,58166403485,2920,2925,2925,2920,4602
|
|
20240703,135000,58152963490,2925,2930,2930,2925,4512
|
|
20240703,134900,58139762830,2930,2925,2930,2920,3316
|
|
20240703,134800,58130063540,2930,2925,2930,2920,1852
|
|
20240703,134700,58124646295,2925,2920,2930,2910,9625
|
|
20240703,134600,58096507545,2920,2920,2925,2910,17632
|
|
20240703,134500,58045111050,2920,2925,2925,2920,10073
|
|
20240703,134400,58015696675,2925,2930,2930,2925,5161
|
|
20240703,134300,58000589130,2925,2920,2935,2920,930
|
|
20240703,134200,57997870150,2920,2930,2935,2915,44646
|
|
20240703,134100,57867441670,2925,2930,2940,2925,7241
|
|
20240703,134000,57846241515,2930,2930,2930,2920,7468
|
|
20240703,133900,57824399280,2930,2925,2935,2925,1225
|
|
20240703,133800,57820813245,2925,2935,2935,2925,7589
|
|
20240703,133700,57798598595,2935,2940,2945,2925,17906
|
|
20240703,133600,57746078255,2940,2950,2950,2940,3081
|
|
20240703,133500,57737004580,2950,2960,2960,2945,15185
|
|
20240703,133400,57692148285,2960,2945,2960,2945,16431
|
|
20240703,133300,57643643595,2945,2945,2945,2945,1791
|
|
20240703,133200,57638369100,2945,2945,2945,2940,2358
|
|
20240703,133100,57631430060,2945,2935,2945,2935,2374
|
|
20240703,133000,57624456260,2945,2940,2950,2930,22192
|
|
20240703,132900,57559246790,2940,2935,2940,2930,5750
|
|
20240703,132800,57542376680,2935,2935,2940,2920,23956
|
|
20240703,132700,57472223615,2935,2935,2940,2930,2579
|
|
20240703,132600,57464651220,2935,2940,2945,2925,21700
|
|
20240703,132500,57400966720,2925,2945,2945,2920,46860
|
|
20240703,132400,57263616910,2945,2950,2950,2940,3203
|
|
20240703,132300,57254191965,2945,2945,2950,2945,2741
|
|
20240703,132200,57246117170,2945,2940,2950,2935,8610
|
|
20240703,132100,57220780055,2935,2940,2945,2935,11318
|
|
20240703,132000,57187529955,2940,2955,2955,2940,9304
|
|
20240703,131900,57160139660,2955,2950,2955,2945,7895
|
|
20240703,131800,57136848655,2950,2955,2955,2945,3085
|
|
20240703,131700,57127753940,2955,2940,2955,2935,14756
|
|
20240703,131600,57084345805,2940,2950,2955,2940,9562
|
|
20240703,131500,57056168010,2945,2945,2955,2940,6335
|
|
20240703,131400,57037521050,2955,2960,2965,2940,23020
|
|
20240703,131300,56969516645,2960,2955,2960,2950,13499
|
|
20240703,131200,56929622085,2960,2960,2965,2940,26134
|
|
20240703,131100,56852622325,2965,2955,2970,2935,44643
|
|
20240703,131000,56720951715,2950,2960,2960,2945,49230
|
|
20240703,130900,56575774055,2960,2950,2960,2950,11480
|
|
20240703,130800,56541886975,2950,2955,2970,2945,45626
|
|
20240703,130700,56407164745,2955,2965,2975,2950,32486
|
|
20240703,130600,56310990095,2960,2975,2980,2950,64342
|
|
20240703,130500,56120185560,2980,2985,2985,2955,107106
|
|
20240703,130400,55802027090,2980,2975,2995,2960,274043
|
|
20240703,130300,54984907580,2975,2945,2985,2940,295398
|
|
20240703,130200,54107996120,2950,2920,2960,2915,198137
|
|
20240703,130100,53525293300,2920,2905,2920,2905,21302
|
|
20240703,130000,53463230425,2905,2910,2915,2905,5453
|
|
20240703,125900,53447362660,2915,2915,2920,2905,26221
|
|
20240703,125800,53370958075,2910,2895,2915,2895,26882
|
|
20240703,125700,53292792895,2890,2900,2900,2875,11339
|
|
20240703,125600,53260101700,2900,2890,2900,2885,4984
|
|
20240703,125500,53245665255,2895,2875,2900,2870,6672
|
|
20240703,125400,53226435225,2875,2875,2885,2870,10648
|
|
20240703,125300,53195797230,2875,2875,2880,2875,2618
|
|
20240703,125200,53188268495,2880,2875,2880,2875,3381
|
|
20240703,125100,53178531365,2880,2885,2885,2875,4401
|
|
20240703,125000,53165858765,2880,2880,2885,2875,2421
|
|
20240703,124900,53158884165,2880,2885,2885,2875,5015
|
|
20240703,124800,53144456495,2895,2880,2895,2875,11267
|
|
20240703,124700,53112034225,2880,2890,2895,2880,10824
|
|
20240703,124600,53080823820,2890,2900,2900,2885,14626
|
|
20240703,124500,53038563415,2900,2900,2905,2895,7359
|
|
20240703,124400,53017221750,2900,2895,2900,2890,4368
|
|
20240703,124300,53004582245,2890,2910,2910,2890,16082
|
|
20240703,124200,52957927475,2905,2905,2910,2900,12479
|
|
20240703,124100,52921647955,2905,2905,2910,2900,7109
|
|
20240703,124000,52900999260,2910,2895,2915,2890,42363
|
|
20240703,123900,52777912330,2895,2895,2900,2890,4616
|
|
20240703,123800,52764556470,2895,2890,2895,2880,8929
|
|
20240703,123700,52738782315,2890,2895,2895,2880,5107
|
|
20240703,123600,52724049065,2895,2890,2900,2885,7107
|
|
20240703,123500,52703477710,2890,2880,2895,2880,9548
|
|
20240703,123400,52675939140,2880,2885,2885,2875,9006
|
|
20240703,123300,52650008375,2885,2895,2895,2875,24093
|
|
20240703,123200,52580539875,2895,2900,2905,2895,14877
|
|
20240703,123100,52537386415,2900,2900,2915,2895,77199
|
|
20240703,123000,52312997730,2900,2880,2900,2880,25931
|
|
20240703,122900,52237990780,2885,2885,2885,2875,8349
|
|
20240703,122800,52213929475,2880,2880,2890,2875,38016
|
|
20240703,122700,52104426355,2885,2885,2895,2875,30855
|
|
20240703,122600,52015426330,2875,2870,2885,2870,26954
|
|
20240703,122500,51937838230,2880,2870,2880,2865,11263
|
|
20240703,122400,51905478490,2870,2860,2870,2860,2036
|
|
20240703,122300,51899646755,2865,2855,2865,2855,2042
|
|
20240703,122200,51893800365,2855,2865,2870,2855,10053
|
|
20240703,122100,51865025285,2865,2870,2875,2860,14250
|
|
20240703,122000,51824148660,2870,2850,2870,2850,8139
|
|
20240703,121900,51800864420,2850,2845,2860,2845,1611
|
|
20240703,121800,51796270870,2845,2855,2860,2840,34087
|
|
20240703,121700,51699177885,2855,2855,2865,2850,6815
|
|
20240703,121600,51679698900,2855,2845,2855,2845,3801
|
|
20240703,121500,51668871795,2845,2845,2850,2840,1213
|
|
20240703,121400,51665420860,2845,2855,2865,2835,25740
|
|
20240703,121300,51592188995,2850,2850,2850,2835,23710
|
|
20240703,121200,51524795205,2840,2850,2855,2840,11716
|
|
20240703,121100,51491444520,2850,2850,2855,2845,7603
|
|
20240703,121000,51469784805,2850,2845,2850,2840,2987
|
|
20240703,120900,51461287265,2845,2845,2850,2840,19962
|
|
20240703,120800,51404550825,2845,2860,2860,2835,50402
|
|
20240703,120700,51261184855,2860,2860,2860,2855,9204
|
|
20240703,120600,51234898610,2860,2865,2865,2855,18012
|
|
20240703,120500,51183390765,2865,2865,2870,2865,2367
|
|
20240703,120400,51176608350,2860,2875,2875,2860,16309
|
|
20240703,120300,51129866825,2880,2880,2880,2870,3277
|
|
20240703,120200,51120444100,2885,2875,2885,2870,7728
|
|
20240703,120100,51098203030,2875,2890,2890,2870,21819
|
|
20240703,120000,51035341295,2890,2875,2895,2870,33795
|
|
20240703,115900,50937902520,2875,2850,2880,2850,31328
|
|
20240703,115800,50848324745,2855,2860,2865,2850,11158
|
|
20240703,115700,50816452850,2860,2860,2870,2860,8058
|
|
20240703,115600,50793392510,2860,2855,2865,2850,48593
|
|
20240703,115500,50654766315,2860,2870,2870,2855,42782
|
|
20240703,115400,50532387770,2870,2860,2875,2860,14284
|
|
20240703,115300,50491432530,2865,2855,2875,2850,70360
|
|
20240703,115200,50290346430,2855,2885,2885,2855,101778
|
|
20240703,115100,49998395830,2885,2900,2900,2875,50103
|
|
20240703,115000,49853877250,2900,2880,2905,2880,21496
|
|
20240703,114900,49791706715,2880,2880,2885,2875,21799
|
|
20240703,114800,49728921750,2885,2895,2900,2880,48248
|
|
20240703,114700,49589735975,2895,2890,2900,2885,14036
|
|
20240703,114600,49549149180,2890,2875,2900,2870,44552
|
|
20240703,114500,49420737440,2880,2910,2910,2875,153427
|
|
20240703,114400,48977969590,2910,2900,2915,2890,62776
|
|
20240703,114300,48795631130,2900,2915,2920,2885,183747
|
|
20240703,114200,48263129585,2915,2935,2935,2900,213990
|
|
20240703,114100,47639618645,2930,2945,2950,2920,86523
|
|
20240703,114000,47386021775,2940,2960,2965,2920,256981
|
|
20240703,113900,46630870760,2960,2935,2985,2930,387221
|
|
20240703,113800,45485017685,2935,3145,3145,2925,1007085
|
|
20240703,113700,42463308590,3135,3120,3165,3110,792724
|
|
20240703,113600,39973758190,3125,3060,3165,3060,1500041
|
|
20240703,113500,35302688225,3060,3035,3060,3010,278842
|
|
20240703,113400,34456083740,3035,2965,3040,2965,356893
|
|
20240703,113300,33378730495,2970,2975,3005,2965,93708
|
|
20240703,113200,33098784770,2970,2965,2970,2955,16276
|
|
20240703,113100,33050518430,2965,2950,2965,2950,12896
|
|
20240703,113000,33012408450,2950,2940,2950,2940,2801
|
|
20240703,112900,33004160740,2945,2945,2945,2940,2196
|
|
20240703,112800,32997698795,2945,2945,2950,2940,5998
|
|
20240703,112700,32980028645,2945,2935,2945,2935,3604
|
|
20240703,112600,32969436440,2935,2935,2935,2925,5574
|
|
20240703,112500,32953090685,2935,2935,2935,2930,4609
|
|
20240703,112400,32939582565,2935,2935,2935,2925,5346
|
|
20240703,112300,32923928820,2935,2940,2940,2935,6434
|
|
20240703,112200,32905040020,2935,2930,2935,2925,11242
|
|
20240703,112100,32872077590,2930,2935,2940,2925,4568
|
|
20240703,112000,32858685490,2935,2930,2940,2925,5999
|
|
20240703,111900,32841103505,2930,2940,2945,2930,3864
|
|
20240703,111800,32829747805,2935,2930,2940,2930,5624
|
|
20240703,111700,32813239165,2930,2925,2935,2920,11904
|
|
20240703,111600,32778425720,2925,2930,2935,2925,14266
|
|
20240703,111500,32736673555,2925,2930,2940,2925,7727
|
|
20240703,111400,32714061470,2930,2935,2935,2925,22053
|
|
20240703,111300,32649418685,2940,2940,2940,2930,19026
|
|
20240703,111200,32593558090,2940,2945,2945,2940,5191
|
|
20240703,111100,32578290715,2945,2945,2950,2940,7874
|
|
20240703,111000,32555118570,2945,2945,2955,2940,8978
|
|
20240703,110900,32528684765,2940,2935,2945,2935,10451
|
|
20240703,110800,32497966735,2945,2930,2945,2930,12864
|
|
20240703,110700,32460131295,2930,2925,2950,2925,37521
|
|
20240703,110600,32350102290,2925,2945,2945,2925,58633
|
|
20240703,110500,32178086010,2945,2955,2955,2945,4974
|
|
20240703,110400,32163426870,2955,2955,2955,2940,24973
|
|
20240703,110300,32089881270,2955,2950,2960,2945,20359
|
|
20240703,110200,32029835425,2950,2975,2975,2950,18993
|
|
20240703,110100,31973713415,2975,2955,2975,2955,8642
|
|
20240703,110000,31948074870,2960,2970,2975,2955,10202
|
|
20240703,105900,31917900995,2955,2975,2975,2955,16896
|
|
20240703,105800,31867886320,2975,2980,2980,2970,1695
|
|
20240703,105700,31862848400,2980,2980,2980,2965,4370
|
|
20240703,105600,31849852530,2980,2980,2985,2980,10294
|
|
20240703,105500,31819172495,2980,2980,2985,2975,2071
|
|
20240703,105400,31813000975,2980,2980,2985,2975,17439
|
|
20240703,105300,31761037910,2985,2980,2985,2975,7742
|
|
20240703,105200,31737945950,2980,2980,2985,2975,5715
|
|
20240703,105100,31720915620,2980,2990,2990,2980,12322
|
|
20240703,105000,31684155535,2990,2975,2990,2975,15794
|
|
20240703,104900,31637018655,2980,2970,2980,2970,4528
|
|
20240703,104800,31623547000,2975,2975,2975,2965,3989
|
|
20240703,104700,31611693000,2975,2960,2975,2960,9746
|
|
20240703,104600,31582837540,2965,2970,2970,2965,6790
|
|
20240703,104500,31562689810,2970,2965,2970,2960,3540
|
|
20240703,104400,31552195440,2965,2965,2970,2965,6299
|
|
20240703,104300,31533502075,2965,2965,2970,2960,1460
|
|
20240703,104200,31529174505,2965,2965,2970,2960,2406
|
|
20240703,104100,31522044235,2960,2970,2975,2960,11692
|
|
20240703,104000,31487373935,2965,2980,2985,2960,8389
|
|
20240703,103900,31462465300,2985,2990,2990,2980,5402
|
|
20240703,103800,31446342485,2990,2985,2990,2975,15188
|
|
20240703,103700,31401100575,2990,2985,2990,2980,11861
|
|
20240703,103600,31365672020,2980,2985,2990,2980,2691
|
|
20240703,103500,31357639160,2985,2990,2990,2985,4319
|
|
20240703,103400,31344739415,2985,2990,2990,2975,18391
|
|
20240703,103300,31289845880,2995,2975,2995,2970,33736
|
|
20240703,103200,31189229500,2975,2940,2975,2940,14591
|
|
20240703,103100,31146141375,2940,2955,2960,2940,29872
|
|
20240703,103000,31058027495,2955,2955,2960,2955,7862
|
|
20240703,102900,31034795210,2955,2960,2965,2955,5217
|
|
20240703,102800,31019356290,2960,2960,2960,2955,7436
|
|
20240703,102700,30997374005,2960,2965,2970,2955,9854
|
|
20240703,102600,30968206135,2965,2975,2975,2965,4481
|
|
20240703,102500,30954916420,2975,2950,2975,2935,44636
|
|
20240703,102400,30823467140,2950,2975,2975,2950,42763
|
|
20240703,102300,30697001900,2975,2980,2985,2960,43771
|
|
20240703,102200,30567051980,2980,2985,2990,2980,5012
|
|
20240703,102100,30552108940,2990,2975,2990,2975,3833
|
|
20240703,102000,30540659705,2985,2985,2985,2975,7948
|
|
20240703,101900,30516985250,2980,2985,2985,2975,11337
|
|
20240703,101800,30483221425,2980,2980,2990,2980,10464
|
|
20240703,101700,30452030645,2990,2995,2995,2980,18519
|
|
20240703,101600,30396719520,2990,2995,2995,2990,2804
|
|
20240703,101500,30388330515,2995,2990,3000,2985,19150
|
|
20240703,101400,30330999465,2990,2990,2995,2985,5615
|
|
20240703,101300,30314221390,2995,2995,2995,2990,8275
|
|
20240703,101200,30289447190,2995,2990,3000,2980,19643
|
|
20240703,101100,30230749145,3000,2990,3000,2985,7394
|
|
20240703,101000,30208639515,2995,2990,3000,2990,7087
|
|
20240703,100900,30187422325,2995,2995,3000,2990,9529
|
|
20240703,100800,30158881730,3000,2995,3000,2990,5634
|
|
20240703,100700,30141998940,2995,2985,3000,2985,7005
|
|
20240703,100600,30121050090,2985,2985,2990,2980,15751
|
|
20240703,100500,30074021165,2985,2990,3000,2985,11903
|
|
20240703,100400,30038444985,2990,3010,3010,2990,8644
|
|
20240703,100300,30012508225,3010,2985,3010,2980,30358
|
|
20240703,100200,29921509095,2980,2980,2980,2970,15613
|
|
20240703,100100,29875036475,2975,2995,3000,2965,49247
|
|
20240703,100000,29728324585,2995,3000,3005,2995,11666
|
|
20240703,095900,29693316915,3005,3000,3005,2995,19678
|
|
20240703,095800,29634292110,3000,2985,3000,2980,27692
|
|
20240703,095700,29551376055,2980,3005,3005,2980,38103
|
|
20240703,095600,29437127105,3000,3010,3010,3000,41243
|
|
20240703,095500,29313200380,3010,2990,3010,2985,85612
|
|
20240703,095400,29056382835,2985,2985,2990,2980,14842
|
|
20240703,095300,29012089920,2980,2975,2985,2975,17212
|
|
20240703,095200,28960795360,2980,2980,2985,2970,13199
|
|
20240703,095100,28921469550,2980,2985,2995,2970,16216
|
|
20240703,095000,28873151110,2990,2955,2990,2955,39146
|
|
20240703,094900,28756494705,2960,2955,2960,2950,17599
|
|
20240703,094800,28704523745,2955,2965,2970,2950,10315
|
|
20240703,094700,28673966200,2965,2990,2990,2950,47189
|
|
20240703,094600,28533630725,2985,2935,2990,2930,70740
|
|
20240703,094500,28324169915,2930,2970,2975,2920,162422
|
|
20240703,094400,27846106215,2970,2985,2985,2970,15479
|
|
20240703,094300,27800046875,2985,2980,2985,2975,16051
|
|
20240703,094200,27752236050,2980,2965,2985,2965,14884
|
|
20240703,094100,27707914380,2965,2980,2990,2960,37197
|
|
20240703,094000,27597488910,2980,3000,3000,2975,38338
|
|
20240703,093900,27482935020,2995,2970,3000,2965,29669
|
|
20240703,093800,27394456090,2965,2985,3000,2955,136485
|
|
20240703,093700,26988822505,2985,2995,3015,2985,32750
|
|
20240703,093600,26890747330,2995,3015,3020,2990,38240
|
|
20240703,093500,26776048610,3020,3015,3020,3010,23972
|
|
20240703,093400,26703747640,3015,3000,3020,2995,32768
|
|
20240703,093300,26605015360,3000,2995,3000,2980,34506
|
|
20240703,093200,26501913860,2990,3010,3010,2980,121428
|
|
20240703,093100,26138489670,3015,3035,3035,3010,28306
|
|
20240703,093000,26052932000,3035,3020,3040,3010,68819
|
|
20240703,092900,25844329880,3025,3025,3035,2995,87198
|
|
20240703,092800,25582289925,3030,3040,3050,3015,72605
|
|
20240703,092700,25362090230,3035,3055,3075,3000,185483
|
|
20240703,092600,24801402450,3060,3040,3085,3030,209559
|
|
20240703,092500,24158508215,3035,3040,3065,3035,74533
|
|
20240703,092400,23931252405,3040,3060,3065,3020,170471
|
|
20240703,092300,23412842600,3060,3085,3120,3030,253869
|
|
20240703,092200,22633586245,3080,3070,3105,3065,137147
|
|
20240703,092100,22209995475,3065,3085,3120,3060,231504
|
|
20240703,092000,21494527710,3090,3115,3120,3060,521468
|
|
20240703,091900,19879315025,3115,3050,3120,3015,509990
|
|
20240703,091800,18305745800,3060,3020,3060,2995,212748
|
|
20240703,091700,17660429315,3020,2990,3030,2985,146106
|
|
20240703,091600,17220826695,2990,2975,3000,2965,56978
|
|
20240703,091500,17051033095,2975,2995,3000,2975,56488
|
|
20240703,091400,16882355145,3000,3025,3030,2955,160501
|
|
20240703,091300,16402489005,3025,3020,3045,3000,130511
|
|
20240703,091200,16008273440,3025,3000,3035,2975,128837
|
|
20240703,091100,15620817080,3005,2945,3020,2940,185055
|
|
20240703,091000,15068480470,2940,2965,2970,2915,118254
|
|
20240703,090900,14721252660,2960,2940,2975,2935,85979
|
|
20240703,090800,14466733925,2945,2970,2980,2915,261110
|
|
20240703,090700,13697715735,2960,3005,3125,2925,1069458
|
|
20240703,090600,10443113230,3015,2970,3020,2970,149646
|
|
20240703,090500,9993791850,2975,3045,3050,2945,304664
|
|
20240703,090400,9083102455,3040,2990,3060,2985,266229
|
|
20240703,090300,8277182840,2995,3050,3065,2985,333935
|
|
20240703,090200,7265113450,3050,3025,3065,3010,619052
|
|
20240703,090100,5380766320,3030,2995,3040,2935,649579
|
|
20240703,090000,3430682950,2995,2945,3005,2905,809485
|