757 lines
38 KiB
CSV
757 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,213400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,213300,22541015410,2785,2785,2785,2785,0
|
|
20240709,213200,22541015410,2785,2785,2785,2785,0
|
|
20240709,213100,22541015410,2785,2785,2785,2785,0
|
|
20240709,213000,22541015410,2785,2785,2785,2785,0
|
|
20240709,212900,22541015410,2785,2785,2785,2785,0
|
|
20240709,212800,22541015410,2785,2785,2785,2785,0
|
|
20240709,212700,22541015410,2785,2785,2785,2785,0
|
|
20240709,212600,22541015410,2785,2785,2785,2785,0
|
|
20240709,212500,22541015410,2785,2785,2785,2785,0
|
|
20240709,212400,22541015410,2785,2785,2785,2785,0
|
|
20240709,212300,22541015410,2785,2785,2785,2785,0
|
|
20240709,212200,22541015410,2785,2785,2785,2785,0
|
|
20240709,212100,22541015410,2785,2785,2785,2785,0
|
|
20240709,212000,22541015410,2785,2785,2785,2785,0
|
|
20240709,211900,22541015410,2785,2785,2785,2785,0
|
|
20240709,211800,22541015410,2785,2785,2785,2785,0
|
|
20240709,211700,22541015410,2785,2785,2785,2785,0
|
|
20240709,211600,22541015410,2785,2785,2785,2785,0
|
|
20240709,211500,22541015410,2785,2785,2785,2785,0
|
|
20240709,211400,22541015410,2785,2785,2785,2785,0
|
|
20240709,211300,22541015410,2785,2785,2785,2785,0
|
|
20240709,211200,22541015410,2785,2785,2785,2785,0
|
|
20240709,211100,22541015410,2785,2785,2785,2785,0
|
|
20240709,211000,22541015410,2785,2785,2785,2785,0
|
|
20240709,210900,22541015410,2785,2785,2785,2785,0
|
|
20240709,210800,22541015410,2785,2785,2785,2785,0
|
|
20240709,210700,22541015410,2785,2785,2785,2785,0
|
|
20240709,210600,22541015410,2785,2785,2785,2785,0
|
|
20240709,210500,22541015410,2785,2785,2785,2785,0
|
|
20240709,210400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,210300,22541015410,2785,2785,2785,2785,0
|
|
20240709,210200,22541015410,2785,2785,2785,2785,0
|
|
20240709,210100,22541015410,2785,2785,2785,2785,0
|
|
20240709,210000,22541015410,2785,2785,2785,2785,0
|
|
20240709,205900,22541015410,2785,2785,2785,2785,0
|
|
20240709,205800,22541015410,2785,2785,2785,2785,0
|
|
20240709,205700,22541015410,2785,2785,2785,2785,0
|
|
20240709,205600,22541015410,2785,2785,2785,2785,0
|
|
20240709,205500,22541015410,2785,2785,2785,2785,0
|
|
20240709,205400,22541015410,2785,2785,2785,2785,0
|
|
20240709,205300,22541015410,2785,2785,2785,2785,0
|
|
20240709,205200,22541015410,2785,2785,2785,2785,0
|
|
20240709,205100,22541015410,2785,2785,2785,2785,0
|
|
20240709,205000,22541015410,2785,2785,2785,2785,0
|
|
20240709,204900,22541015410,2785,2785,2785,2785,0
|
|
20240709,204800,22541015410,2785,2785,2785,2785,0
|
|
20240709,204700,22541015410,2785,2785,2785,2785,0
|
|
20240709,204600,22541015410,2785,2785,2785,2785,0
|
|
20240709,204500,22541015410,2785,2785,2785,2785,0
|
|
20240709,204400,22541015410,2785,2785,2785,2785,0
|
|
20240709,204300,22541015410,2785,2785,2785,2785,0
|
|
20240709,204200,22541015410,2785,2785,2785,2785,0
|
|
20240709,204100,22541015410,2785,2785,2785,2785,0
|
|
20240709,204000,22541015410,2785,2785,2785,2785,0
|
|
20240709,203900,22541015410,2785,2785,2785,2785,0
|
|
20240709,203800,22541015410,2785,2785,2785,2785,0
|
|
20240709,203700,22541015410,2785,2785,2785,2785,0
|
|
20240709,203600,22541015410,2785,2785,2785,2785,0
|
|
20240709,203500,22541015410,2785,2785,2785,2785,0
|
|
20240709,203400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,203300,22541015410,2785,2785,2785,2785,0
|
|
20240709,203200,22541015410,2785,2785,2785,2785,0
|
|
20240709,203100,22541015410,2785,2785,2785,2785,0
|
|
20240709,203000,22541015410,2785,2785,2785,2785,0
|
|
20240709,202900,22541015410,2785,2785,2785,2785,0
|
|
20240709,202800,22541015410,2785,2785,2785,2785,0
|
|
20240709,202700,22541015410,2785,2785,2785,2785,0
|
|
20240709,202600,22541015410,2785,2785,2785,2785,0
|
|
20240709,202500,22541015410,2785,2785,2785,2785,0
|
|
20240709,202400,22541015410,2785,2785,2785,2785,0
|
|
20240709,202300,22541015410,2785,2785,2785,2785,0
|
|
20240709,202200,22541015410,2785,2785,2785,2785,0
|
|
20240709,202100,22541015410,2785,2785,2785,2785,0
|
|
20240709,202000,22541015410,2785,2785,2785,2785,0
|
|
20240709,201900,22541015410,2785,2785,2785,2785,0
|
|
20240709,201800,22541015410,2785,2785,2785,2785,0
|
|
20240709,201700,22541015410,2785,2785,2785,2785,0
|
|
20240709,201600,22541015410,2785,2785,2785,2785,0
|
|
20240709,201500,22541015410,2785,2785,2785,2785,0
|
|
20240709,201400,22541015410,2785,2785,2785,2785,0
|
|
20240709,201300,22541015410,2785,2785,2785,2785,0
|
|
20240709,201200,22541015410,2785,2785,2785,2785,0
|
|
20240709,201100,22541015410,2785,2785,2785,2785,0
|
|
20240709,201000,22541015410,2785,2785,2785,2785,0
|
|
20240709,200900,22541015410,2785,2785,2785,2785,0
|
|
20240709,200800,22541015410,2785,2785,2785,2785,0
|
|
20240709,200700,22541015410,2785,2785,2785,2785,0
|
|
20240709,200600,22541015410,2785,2785,2785,2785,0
|
|
20240709,200500,22541015410,2785,2785,2785,2785,0
|
|
20240709,200400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,200300,22541015410,2785,2785,2785,2785,0
|
|
20240709,200200,22541015410,2785,2785,2785,2785,0
|
|
20240709,200100,22541015410,2785,2785,2785,2785,0
|
|
20240709,200000,22541015410,2785,2785,2785,2785,0
|
|
20240709,195900,22541015410,2785,2785,2785,2785,0
|
|
20240709,195800,22541015410,2785,2785,2785,2785,0
|
|
20240709,195700,22541015410,2785,2785,2785,2785,0
|
|
20240709,195600,22541015410,2785,2785,2785,2785,0
|
|
20240709,195500,22541015410,2785,2785,2785,2785,0
|
|
20240709,195400,22541015410,2785,2785,2785,2785,0
|
|
20240709,195300,22541015410,2785,2785,2785,2785,0
|
|
20240709,195200,22541015410,2785,2785,2785,2785,0
|
|
20240709,195100,22541015410,2785,2785,2785,2785,0
|
|
20240709,195000,22541015410,2785,2785,2785,2785,0
|
|
20240709,194900,22541015410,2785,2785,2785,2785,0
|
|
20240709,194800,22541015410,2785,2785,2785,2785,0
|
|
20240709,194700,22541015410,2785,2785,2785,2785,0
|
|
20240709,194600,22541015410,2785,2785,2785,2785,0
|
|
20240709,194500,22541015410,2785,2785,2785,2785,0
|
|
20240709,194400,22541015410,2785,2785,2785,2785,0
|
|
20240709,194300,22541015410,2785,2785,2785,2785,0
|
|
20240709,194200,22541015410,2785,2785,2785,2785,0
|
|
20240709,194100,22541015410,2785,2785,2785,2785,0
|
|
20240709,194000,22541015410,2785,2785,2785,2785,0
|
|
20240709,193900,22541015410,2785,2785,2785,2785,0
|
|
20240709,193800,22541015410,2785,2785,2785,2785,0
|
|
20240709,193700,22541015410,2785,2785,2785,2785,0
|
|
20240709,193600,22541015410,2785,2785,2785,2785,0
|
|
20240709,193500,22541015410,2785,2785,2785,2785,0
|
|
20240709,193400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,193300,22541015410,2785,2785,2785,2785,0
|
|
20240709,193200,22541015410,2785,2785,2785,2785,0
|
|
20240709,193100,22541015410,2785,2785,2785,2785,0
|
|
20240709,193000,22541015410,2785,2785,2785,2785,0
|
|
20240709,192900,22541015410,2785,2785,2785,2785,0
|
|
20240709,192800,22541015410,2785,2785,2785,2785,0
|
|
20240709,192700,22541015410,2785,2785,2785,2785,0
|
|
20240709,192600,22541015410,2785,2785,2785,2785,0
|
|
20240709,192500,22541015410,2785,2785,2785,2785,0
|
|
20240709,192400,22541015410,2785,2785,2785,2785,0
|
|
20240709,192300,22541015410,2785,2785,2785,2785,0
|
|
20240709,192200,22541015410,2785,2785,2785,2785,0
|
|
20240709,192100,22541015410,2785,2785,2785,2785,0
|
|
20240709,192000,22541015410,2785,2785,2785,2785,0
|
|
20240709,191900,22541015410,2785,2785,2785,2785,0
|
|
20240709,191800,22541015410,2785,2785,2785,2785,0
|
|
20240709,191700,22541015410,2785,2785,2785,2785,0
|
|
20240709,191600,22541015410,2785,2785,2785,2785,0
|
|
20240709,191500,22541015410,2785,2785,2785,2785,0
|
|
20240709,191400,22541015410,2785,2785,2785,2785,0
|
|
20240709,191300,22541015410,2785,2785,2785,2785,0
|
|
20240709,191200,22541015410,2785,2785,2785,2785,0
|
|
20240709,191100,22541015410,2785,2785,2785,2785,0
|
|
20240709,191000,22541015410,2785,2785,2785,2785,0
|
|
20240709,190900,22541015410,2785,2785,2785,2785,0
|
|
20240709,190800,22541015410,2785,2785,2785,2785,0
|
|
20240709,190700,22541015410,2785,2785,2785,2785,0
|
|
20240709,190600,22541015410,2785,2785,2785,2785,0
|
|
20240709,190500,22541015410,2785,2785,2785,2785,0
|
|
20240709,190400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,190300,22541015410,2785,2785,2785,2785,0
|
|
20240709,190200,22541015410,2785,2785,2785,2785,0
|
|
20240709,190100,22541015410,2785,2785,2785,2785,0
|
|
20240709,190000,22541015410,2785,2785,2785,2785,0
|
|
20240709,185900,22541015410,2785,2785,2785,2785,0
|
|
20240709,185800,22541015410,2785,2785,2785,2785,0
|
|
20240709,185700,22541015410,2785,2785,2785,2785,0
|
|
20240709,185600,22541015410,2785,2785,2785,2785,0
|
|
20240709,185500,22541015410,2785,2785,2785,2785,0
|
|
20240709,185400,22541015410,2785,2785,2785,2785,0
|
|
20240709,185300,22541015410,2785,2785,2785,2785,0
|
|
20240709,185200,22541015410,2785,2785,2785,2785,0
|
|
20240709,185100,22541015410,2785,2785,2785,2785,0
|
|
20240709,185000,22541015410,2785,2785,2785,2785,0
|
|
20240709,184900,22541015410,2785,2785,2785,2785,0
|
|
20240709,184800,22541015410,2785,2785,2785,2785,0
|
|
20240709,184700,22541015410,2785,2785,2785,2785,0
|
|
20240709,184600,22541015410,2785,2785,2785,2785,0
|
|
20240709,184500,22541015410,2785,2785,2785,2785,0
|
|
20240709,184400,22541015410,2785,2785,2785,2785,0
|
|
20240709,184300,22541015410,2785,2785,2785,2785,0
|
|
20240709,184200,22541015410,2785,2785,2785,2785,0
|
|
20240709,184100,22541015410,2785,2785,2785,2785,0
|
|
20240709,184000,22541015410,2785,2785,2785,2785,0
|
|
20240709,183900,22541015410,2785,2785,2785,2785,0
|
|
20240709,183800,22541015410,2785,2785,2785,2785,0
|
|
20240709,183700,22541015410,2785,2785,2785,2785,0
|
|
20240709,183600,22541015410,2785,2785,2785,2785,0
|
|
20240709,183500,22541015410,2785,2785,2785,2785,0
|
|
20240709,183400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,183300,22541015410,2785,2785,2785,2785,0
|
|
20240709,183200,22541015410,2785,2785,2785,2785,0
|
|
20240709,183100,22541015410,2785,2785,2785,2785,0
|
|
20240709,183000,22541015410,2785,2785,2785,2785,0
|
|
20240709,182900,22541015410,2785,2785,2785,2785,0
|
|
20240709,182800,22541015410,2785,2785,2785,2785,0
|
|
20240709,182700,22541015410,2785,2785,2785,2785,0
|
|
20240709,182600,22541015410,2785,2785,2785,2785,0
|
|
20240709,182500,22541015410,2785,2785,2785,2785,0
|
|
20240709,182400,22541015410,2785,2785,2785,2785,0
|
|
20240709,182300,22541015410,2785,2785,2785,2785,0
|
|
20240709,182200,22541015410,2785,2785,2785,2785,0
|
|
20240709,182100,22541015410,2785,2785,2785,2785,0
|
|
20240709,182000,22541015410,2785,2785,2785,2785,0
|
|
20240709,181900,22541015410,2785,2785,2785,2785,0
|
|
20240709,181800,22541015410,2785,2785,2785,2785,0
|
|
20240709,181700,22541015410,2785,2785,2785,2785,0
|
|
20240709,181600,22541015410,2785,2785,2785,2785,0
|
|
20240709,181500,22541015410,2785,2785,2785,2785,0
|
|
20240709,181400,22541015410,2785,2785,2785,2785,0
|
|
20240709,181300,22541015410,2785,2785,2785,2785,0
|
|
20240709,181200,22541015410,2785,2785,2785,2785,0
|
|
20240709,181100,22541015410,2785,2785,2785,2785,0
|
|
20240709,181000,22541015410,2785,2785,2785,2785,0
|
|
20240709,180900,22541015410,2785,2785,2785,2785,0
|
|
20240709,180800,22541015410,2785,2785,2785,2785,0
|
|
20240709,180700,22541015410,2785,2785,2785,2785,0
|
|
20240709,180600,22541015410,2785,2785,2785,2785,0
|
|
20240709,180500,22541015410,2785,2785,2785,2785,0
|
|
20240709,180400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,180300,22541015410,2785,2785,2785,2785,0
|
|
20240709,180200,22541015410,2785,2785,2785,2785,0
|
|
20240709,180100,22541015410,2785,2785,2785,2785,0
|
|
20240709,180000,22541015410,2785,2785,2785,2785,0
|
|
20240709,175900,22541015410,2785,2785,2785,2785,0
|
|
20240709,175800,22541015410,2785,2785,2785,2785,0
|
|
20240709,175700,22541015410,2785,2785,2785,2785,0
|
|
20240709,175600,22541015410,2785,2785,2785,2785,0
|
|
20240709,175500,22541015410,2785,2785,2785,2785,0
|
|
20240709,175400,22541015410,2785,2785,2785,2785,0
|
|
20240709,175300,22541015410,2785,2785,2785,2785,0
|
|
20240709,175200,22541015410,2785,2785,2785,2785,0
|
|
20240709,175100,22541015410,2785,2785,2785,2785,0
|
|
20240709,175000,22541015410,2785,2785,2785,2785,0
|
|
20240709,174900,22541015410,2785,2785,2785,2785,0
|
|
20240709,174800,22541015410,2785,2785,2785,2785,0
|
|
20240709,174700,22541015410,2785,2785,2785,2785,0
|
|
20240709,174600,22541015410,2785,2785,2785,2785,0
|
|
20240709,174500,22541015410,2785,2785,2785,2785,0
|
|
20240709,174400,22541015410,2785,2785,2785,2785,0
|
|
20240709,174300,22541015410,2785,2785,2785,2785,0
|
|
20240709,174200,22541015410,2785,2785,2785,2785,0
|
|
20240709,174100,22541015410,2785,2785,2785,2785,0
|
|
20240709,174000,22541015410,2785,2785,2785,2785,0
|
|
20240709,173900,22541015410,2785,2785,2785,2785,0
|
|
20240709,173800,22541015410,2785,2785,2785,2785,0
|
|
20240709,173700,22541015410,2785,2785,2785,2785,0
|
|
20240709,173600,22541015410,2785,2785,2785,2785,0
|
|
20240709,173500,22541015410,2785,2785,2785,2785,0
|
|
20240709,173400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,173300,22541015410,2785,2785,2785,2785,0
|
|
20240709,173200,22541015410,2785,2785,2785,2785,0
|
|
20240709,173100,22541015410,2785,2785,2785,2785,0
|
|
20240709,173000,22541015410,2785,2785,2785,2785,0
|
|
20240709,172900,22541015410,2785,2785,2785,2785,0
|
|
20240709,172800,22541015410,2785,2785,2785,2785,0
|
|
20240709,172700,22541015410,2785,2785,2785,2785,0
|
|
20240709,172600,22541015410,2785,2785,2785,2785,0
|
|
20240709,172500,22541015410,2785,2785,2785,2785,0
|
|
20240709,172400,22541015410,2785,2785,2785,2785,0
|
|
20240709,172300,22541015410,2785,2785,2785,2785,0
|
|
20240709,172200,22541015410,2785,2785,2785,2785,0
|
|
20240709,172100,22541015410,2785,2785,2785,2785,0
|
|
20240709,172000,22541015410,2785,2785,2785,2785,0
|
|
20240709,171900,22541015410,2785,2785,2785,2785,0
|
|
20240709,171800,22541015410,2785,2785,2785,2785,0
|
|
20240709,171700,22541015410,2785,2785,2785,2785,0
|
|
20240709,171600,22541015410,2785,2785,2785,2785,0
|
|
20240709,171500,22541015410,2785,2785,2785,2785,0
|
|
20240709,171400,22541015410,2785,2785,2785,2785,0
|
|
20240709,171300,22541015410,2785,2785,2785,2785,0
|
|
20240709,171200,22541015410,2785,2785,2785,2785,0
|
|
20240709,171100,22541015410,2785,2785,2785,2785,0
|
|
20240709,171000,22541015410,2785,2785,2785,2785,0
|
|
20240709,170900,22541015410,2785,2785,2785,2785,0
|
|
20240709,170800,22541015410,2785,2785,2785,2785,0
|
|
20240709,170700,22541015410,2785,2785,2785,2785,0
|
|
20240709,170600,22541015410,2785,2785,2785,2785,0
|
|
20240709,170500,22541015410,2785,2785,2785,2785,0
|
|
20240709,170400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,170300,22541015410,2785,2785,2785,2785,0
|
|
20240709,170200,22541015410,2785,2785,2785,2785,0
|
|
20240709,170100,22541015410,2785,2785,2785,2785,0
|
|
20240709,170000,22541015410,2785,2785,2785,2785,0
|
|
20240709,165900,22541015410,2785,2785,2785,2785,0
|
|
20240709,165800,22541015410,2785,2785,2785,2785,0
|
|
20240709,165700,22541015410,2785,2785,2785,2785,0
|
|
20240709,165600,22541015410,2785,2785,2785,2785,0
|
|
20240709,165500,22541015410,2785,2785,2785,2785,0
|
|
20240709,165400,22541015410,2785,2785,2785,2785,0
|
|
20240709,165300,22541015410,2785,2785,2785,2785,0
|
|
20240709,165200,22541015410,2785,2785,2785,2785,0
|
|
20240709,165100,22541015410,2785,2785,2785,2785,0
|
|
20240709,165000,22541015410,2785,2785,2785,2785,0
|
|
20240709,164900,22541015410,2785,2785,2785,2785,0
|
|
20240709,164800,22541015410,2785,2785,2785,2785,0
|
|
20240709,164700,22541015410,2785,2785,2785,2785,0
|
|
20240709,164600,22541015410,2785,2785,2785,2785,0
|
|
20240709,164500,22541015410,2785,2785,2785,2785,0
|
|
20240709,164400,22541015410,2785,2785,2785,2785,0
|
|
20240709,164300,22541015410,2785,2785,2785,2785,0
|
|
20240709,164200,22541015410,2785,2785,2785,2785,0
|
|
20240709,164100,22541015410,2785,2785,2785,2785,0
|
|
20240709,164000,22541015410,2785,2785,2785,2785,0
|
|
20240709,163900,22541015410,2785,2785,2785,2785,0
|
|
20240709,163800,22541015410,2785,2785,2785,2785,0
|
|
20240709,163700,22541015410,2785,2785,2785,2785,0
|
|
20240709,163600,22541015410,2785,2785,2785,2785,0
|
|
20240709,163500,22541015410,2785,2785,2785,2785,0
|
|
20240709,163400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,163300,22541015410,2785,2785,2785,2785,0
|
|
20240709,163200,22541015410,2785,2785,2785,2785,0
|
|
20240709,163100,22541015410,2785,2785,2785,2785,0
|
|
20240709,163000,22541015410,2785,2785,2785,2785,0
|
|
20240709,162900,22541015410,2785,2785,2785,2785,0
|
|
20240709,162800,22541015410,2785,2785,2785,2785,0
|
|
20240709,162700,22541015410,2785,2785,2785,2785,0
|
|
20240709,162600,22541015410,2785,2785,2785,2785,0
|
|
20240709,162500,22541015410,2785,2785,2785,2785,0
|
|
20240709,162400,22541015410,2785,2785,2785,2785,0
|
|
20240709,162300,22541015410,2785,2785,2785,2785,0
|
|
20240709,162200,22541015410,2785,2785,2785,2785,0
|
|
20240709,162100,22541015410,2785,2785,2785,2785,0
|
|
20240709,162000,22541015410,2785,2785,2785,2785,0
|
|
20240709,161900,22541015410,2785,2785,2785,2785,0
|
|
20240709,161800,22541015410,2785,2785,2785,2785,0
|
|
20240709,161700,22541015410,2785,2785,2785,2785,0
|
|
20240709,161600,22541015410,2785,2785,2785,2785,0
|
|
20240709,161500,22541015410,2785,2785,2785,2785,0
|
|
20240709,161400,22541015410,2785,2785,2785,2785,0
|
|
20240709,161300,22541015410,2785,2785,2785,2785,0
|
|
20240709,161200,22541015410,2785,2785,2785,2785,0
|
|
20240709,161100,22541015410,2785,2785,2785,2785,0
|
|
20240709,161000,22541015410,2785,2785,2785,2785,0
|
|
20240709,160900,22541015410,2785,2785,2785,2785,0
|
|
20240709,160800,22541015410,2785,2785,2785,2785,0
|
|
20240709,160700,22541015410,2785,2785,2785,2785,0
|
|
20240709,160600,22541015410,2785,2785,2785,2785,0
|
|
20240709,160500,22541015410,2785,2785,2785,2785,0
|
|
20240709,160400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,160300,22541015410,2785,2785,2785,2785,0
|
|
20240709,160200,22541015410,2785,2785,2785,2785,0
|
|
20240709,160100,22541015410,2785,2785,2785,2785,0
|
|
20240709,160000,22541015410,2785,2785,2785,2785,0
|
|
20240709,155900,22541015410,2785,2785,2785,2785,0
|
|
20240709,155800,22541015410,2785,2785,2785,2785,0
|
|
20240709,155700,22541015410,2785,2785,2785,2785,0
|
|
20240709,155600,22541015410,2785,2785,2785,2785,0
|
|
20240709,155500,22541015410,2785,2785,2785,2785,0
|
|
20240709,155400,22541015410,2785,2785,2785,2785,0
|
|
20240709,155300,22541015410,2785,2785,2785,2785,0
|
|
20240709,155200,22541015410,2785,2785,2785,2785,0
|
|
20240709,155100,22541015410,2785,2785,2785,2785,0
|
|
20240709,155000,22541015410,2785,2785,2785,2785,0
|
|
20240709,154900,22541015410,2785,2785,2785,2785,0
|
|
20240709,154800,22541015410,2785,2785,2785,2785,0
|
|
20240709,154700,22541015410,2785,2785,2785,2785,0
|
|
20240709,154600,22541015410,2785,2785,2785,2785,0
|
|
20240709,154500,22541015410,2785,2785,2785,2785,0
|
|
20240709,154400,22541015410,2785,2785,2785,2785,0
|
|
20240709,154300,22541015410,2785,2785,2785,2785,0
|
|
20240709,154200,22541015410,2785,2785,2785,2785,0
|
|
20240709,154100,22541015410,2785,2785,2785,2785,0
|
|
20240709,154000,22541015410,2785,2785,2785,2785,0
|
|
20240709,153900,22541015410,2785,2785,2785,2785,0
|
|
20240709,153800,22541015410,2785,2785,2785,2785,0
|
|
20240709,153700,22541015410,2785,2785,2785,2785,0
|
|
20240709,153600,22541015410,2785,2785,2785,2785,0
|
|
20240709,153500,22541015410,2785,2785,2785,2785,0
|
|
20240709,153400,22541015410,2785,2785,2785,2785,47740
|
|
20240709,153300,22541015410,2785,2785,2785,2785,0
|
|
20240709,153200,22541015410,2785,2785,2785,2785,0
|
|
20240709,153100,22541015410,2785,2785,2785,2785,0
|
|
20240709,153000,22541015410,2785,2785,2785,2785,47740
|
|
20240709,152900,22408059510,2785,2785,2785,2785,0
|
|
20240709,152800,22408059510,2785,2785,2785,2785,0
|
|
20240709,152700,22408059510,2785,2785,2785,2785,0
|
|
20240709,152600,22408059510,2785,2785,2785,2785,0
|
|
20240709,152500,22408059510,2785,2785,2785,2785,0
|
|
20240709,152400,22408059510,2785,2785,2785,2785,0
|
|
20240709,152300,22408059510,2785,2785,2785,2785,0
|
|
20240709,152200,22408059510,2785,2785,2785,2785,0
|
|
20240709,152100,22408059510,2785,2785,2785,2785,0
|
|
20240709,152000,22408059510,2785,2785,2785,2785,0
|
|
20240709,151900,22408059510,2785,2790,2790,2780,12082
|
|
20240709,151800,22374415650,2790,2790,2795,2790,13940
|
|
20240709,151700,22335489490,2790,2795,2795,2790,611
|
|
20240709,151600,22333782030,2795,2780,2795,2780,5825
|
|
20240709,151500,22317524820,2785,2775,2790,2770,10626
|
|
20240709,151400,22287965315,2770,2785,2785,2770,10770
|
|
20240709,151300,22258065075,2785,2780,2785,2780,1274
|
|
20240709,151200,22254517065,2785,2785,2785,2775,2506
|
|
20240709,151100,22247556575,2780,2785,2785,2775,3562
|
|
20240709,151000,22237646085,2785,2780,2785,2775,1375
|
|
20240709,150900,22233829090,2785,2785,2790,2785,1475
|
|
20240709,150800,22229719365,2775,2775,2790,2770,12086
|
|
20240709,150700,22196168035,2770,2770,2775,2765,6245
|
|
20240709,150600,22178886855,2770,2790,2795,2770,13374
|
|
20240709,150500,22141781695,2775,2790,2800,2775,12711
|
|
20240709,150400,22106350140,2790,2780,2790,2775,9366
|
|
20240709,150300,22080319195,2780,2785,2790,2780,5715
|
|
20240709,150200,22064418150,2785,2795,2795,2785,4637
|
|
20240709,150100,22051502770,2795,2790,2795,2785,1601
|
|
20240709,150000,22047031195,2785,2785,2795,2785,4624
|
|
20240709,145900,22034153125,2785,2785,2795,2780,10718
|
|
20240709,145800,22004234870,2790,2790,2790,2785,6336
|
|
20240709,145700,21986588425,2790,2790,2795,2790,5743
|
|
20240709,145600,21970563370,2795,2800,2800,2795,2336
|
|
20240709,145500,21964034245,2795,2800,2800,2795,7831
|
|
20240709,145400,21942146580,2800,2800,2800,2795,149
|
|
20240709,145300,21941730030,2800,2790,2800,2790,1817
|
|
20240709,145200,21936654170,2790,2805,2805,2790,9721
|
|
20240709,145100,21909462680,2805,2795,2805,2795,1019
|
|
20240709,145000,21906606860,2805,2800,2810,2800,9086
|
|
20240709,144900,21881128830,2800,2800,2805,2795,4338
|
|
20240709,144800,21868971560,2805,2800,2805,2800,2194
|
|
20240709,144700,21862828015,2800,2800,2805,2795,6214
|
|
20240709,144600,21845415315,2800,2795,2800,2790,12228
|
|
20240709,144500,21811210685,2795,2790,2795,2790,6947
|
|
20240709,144400,21791798195,2790,2790,2795,2785,6446
|
|
20240709,144300,21773821010,2790,2790,2795,2785,5693
|
|
20240709,144200,21757945950,2790,2790,2790,2790,1646
|
|
20240709,144100,21753353610,2790,2790,2795,2790,487
|
|
20240709,144000,21751994855,2795,2780,2795,2775,18789
|
|
20240709,143900,21699655155,2780,2785,2785,2775,846
|
|
20240709,143800,21697305365,2780,2785,2790,2770,12542
|
|
20240709,143700,21662485775,2790,2785,2790,2785,4675
|
|
20240709,143600,21649455945,2785,2775,2785,2770,4631
|
|
20240709,143500,21636580605,2770,2775,2775,2770,1526
|
|
20240709,143400,21632348855,2775,2780,2780,2775,1061
|
|
20240709,143300,21629400285,2780,2780,2780,2775,5291
|
|
20240709,143200,21614704335,2785,2785,2785,2780,1414
|
|
20240709,143100,21610771395,2785,2790,2790,2785,1853
|
|
20240709,143000,21605610210,2790,2785,2790,2780,1452
|
|
20240709,142900,21601566165,2790,2785,2790,2780,12920
|
|
20240709,142800,21565616345,2790,2790,2790,2785,488
|
|
20240709,142700,21564255160,2790,2790,2795,2790,2102
|
|
20240709,142600,21558386070,2790,2785,2790,2785,6448
|
|
20240709,142500,21540396300,2790,2790,2790,2785,4301
|
|
20240709,142400,21528400010,2785,2785,2790,2785,619
|
|
20240709,142300,21526674155,2785,2790,2790,2785,2847
|
|
20240709,142200,21518739925,2790,2790,2790,2785,689
|
|
20240709,142100,21516817665,2795,2790,2795,2785,4315
|
|
20240709,142000,21504778885,2790,2785,2790,2780,2563
|
|
20240709,141900,21497641545,2790,2790,2790,2785,2369
|
|
20240709,141800,21491036675,2785,2785,2785,2785,4684
|
|
20240709,141700,21477991735,2785,2775,2785,2775,8306
|
|
20240709,141600,21454931385,2770,2775,2775,2770,7121
|
|
20240709,141500,21435206115,2775,2770,2775,2770,1552
|
|
20240709,141400,21430906825,2775,2770,2775,2770,1523
|
|
20240709,141300,21426687530,2775,2780,2780,2775,2815
|
|
20240709,141200,21418875150,2780,2780,2780,2775,1786
|
|
20240709,141100,21413918770,2780,2770,2785,2765,10698
|
|
20240709,141000,21384200505,2770,2775,2780,2770,6136
|
|
20240709,140900,21367191545,2775,2780,2780,2770,1951
|
|
20240709,140800,21361778950,2775,2770,2780,2770,1878
|
|
20240709,140700,21356575775,2770,2775,2780,2770,5605
|
|
20240709,140600,21341020970,2775,2785,2785,2775,4744
|
|
20240709,140500,21327833740,2785,2785,2785,2785,30
|
|
20240709,140400,21327750190,2785,2780,2785,2780,54
|
|
20240709,140300,21327599815,2780,2785,2785,2780,2823
|
|
20240709,140200,21319747830,2790,2790,2790,2780,2339
|
|
20240709,140100,21313232130,2790,2785,2790,2785,8466
|
|
20240709,140000,21289636480,2780,2780,2790,2780,4441
|
|
20240709,135900,21277276550,2780,2780,2785,2780,2996
|
|
20240709,135800,21268935995,2780,2775,2780,2775,3183
|
|
20240709,135700,21260095680,2775,2780,2780,2775,1002
|
|
20240709,135600,21257310455,2780,2780,2780,2780,167
|
|
20240709,135500,21256846195,2780,2780,2780,2780,11
|
|
20240709,135400,21256815615,2780,2780,2780,2770,278
|
|
20240709,135300,21256042995,2775,2770,2775,2770,4063
|
|
20240709,135200,21244781250,2770,2770,2770,2770,237
|
|
20240709,135100,21244124760,2780,2775,2780,2770,5845
|
|
20240709,135000,21227923705,2775,2780,2780,2770,1731
|
|
20240709,134900,21223121320,2775,2780,2780,2770,596
|
|
20240709,134800,21221465200,2780,2775,2785,2765,8449
|
|
20240709,134700,21198072330,2775,2785,2785,2775,10847
|
|
20240709,134600,21167940365,2785,2785,2785,2780,3435
|
|
20240709,134500,21158383315,2785,2785,2790,2775,7746
|
|
20240709,134400,21136876620,2790,2780,2790,2775,16397
|
|
20240709,134300,21091277245,2780,2780,2780,2775,5535
|
|
20240709,134200,21075891095,2780,2770,2780,2770,5742
|
|
20240709,134100,21059953465,2770,2775,2775,2770,2216
|
|
20240709,134000,21053806760,2770,2770,2780,2770,7691
|
|
20240709,133900,21032475130,2770,2765,2775,2760,6576
|
|
20240709,133800,21014282180,2765,2770,2770,2760,1215
|
|
20240709,133700,21010923940,2770,2765,2770,2765,2382
|
|
20240709,133600,21004337480,2770,2765,2770,2760,1253
|
|
20240709,133500,21000875130,2760,2765,2770,2760,10483
|
|
20240709,133400,20971885205,2770,2765,2770,2760,6125
|
|
20240709,133300,20954946475,2770,2765,2770,2760,4949
|
|
20240709,133200,20941247935,2765,2755,2765,2755,8736
|
|
20240709,133100,20917148375,2755,2755,2755,2745,8956
|
|
20240709,133000,20892551080,2755,2755,2755,2745,5716
|
|
20240709,132900,20876847040,2745,2750,2760,2745,9125
|
|
20240709,132800,20851748880,2760,2750,2760,2745,8637
|
|
20240709,132700,20827990595,2755,2760,2760,2745,13317
|
|
20240709,132600,20791357195,2765,2755,2765,2750,9328
|
|
20240709,132500,20765679825,2760,2760,2765,2750,12122
|
|
20240709,132400,20732266010,2755,2760,2765,2755,7399
|
|
20240709,132300,20711845665,2765,2765,2765,2760,5264
|
|
20240709,132200,20697313590,2765,2765,2770,2760,4520
|
|
20240709,132100,20684816165,2765,2755,2765,2755,5851
|
|
20240709,132000,20668662220,2755,2765,2765,2750,15702
|
|
20240709,131900,20625381385,2765,2765,2765,2760,2418
|
|
20240709,131800,20618699860,2760,2765,2770,2760,6435
|
|
20240709,131700,20600933580,2765,2765,2770,2755,11017
|
|
20240709,131600,20570465680,2755,2760,2765,2755,15705
|
|
20240709,131500,20527164070,2760,2765,2765,2755,14255
|
|
20240709,131400,20487853465,2755,2770,2770,2755,68161
|
|
20240709,131300,20299685870,2775,2775,2775,2765,7908
|
|
20240709,131200,20277781215,2770,2770,2775,2770,4964
|
|
20240709,131100,20264013955,2770,2770,2775,2770,6136
|
|
20240709,131000,20247014155,2780,2780,2785,2770,21639
|
|
20240709,130900,20187031135,2775,2790,2790,2775,6379
|
|
20240709,130800,20169277085,2780,2775,2795,2775,12552
|
|
20240709,130700,20134378100,2775,2785,2790,2775,27313
|
|
20240709,130600,20058480970,2785,2800,2800,2780,10854
|
|
20240709,130500,20028210400,2795,2800,2800,2795,7783
|
|
20240709,130400,20006429885,2800,2800,2800,2790,5790
|
|
20240709,130300,19990242840,2800,2795,2800,2790,8961
|
|
20240709,130200,19965210310,2795,2790,2795,2790,4615
|
|
20240709,130100,19952313985,2790,2795,2795,2785,6751
|
|
20240709,130000,19933502490,2795,2780,2795,2780,7682
|
|
20240709,125900,19912109830,2780,2790,2790,2780,13030
|
|
20240709,125800,19875801480,2785,2790,2790,2780,11703
|
|
20240709,125700,19843237240,2790,2790,2790,2785,18931
|
|
20240709,125600,19790502775,2785,2785,2795,2780,17820
|
|
20240709,125500,19740887460,2780,2815,2815,2780,65609
|
|
20240709,125400,19557789880,2815,2805,2815,2805,13006
|
|
20240709,125300,19521243215,2805,2805,2805,2800,4831
|
|
20240709,125200,19507704330,2805,2800,2805,2795,10864
|
|
20240709,125100,19477269945,2805,2795,2810,2790,19318
|
|
20240709,125000,19423162890,2790,2805,2805,2790,24688
|
|
20240709,124900,19354178575,2805,2800,2805,2795,13530
|
|
20240709,124800,19316316845,2800,2810,2810,2795,21466
|
|
20240709,124700,19256155580,2810,2805,2810,2800,14481
|
|
20240709,124600,19215561040,2805,2810,2810,2795,53666
|
|
20240709,124500,19065236475,2810,2810,2815,2805,27639
|
|
20240709,124400,18987645430,2815,2825,2825,2805,69661
|
|
20240709,124300,18791636940,2825,2825,2830,2820,14689
|
|
20240709,124200,18750179525,2825,2825,2835,2825,17206
|
|
20240709,124100,18701529780,2830,2820,2840,2820,40924
|
|
20240709,124000,18585775180,2820,2820,2840,2815,54908
|
|
20240709,123900,18430662410,2820,2855,2855,2820,65676
|
|
20240709,123800,18244543890,2855,2865,2865,2850,11815
|
|
20240709,123700,18210805975,2850,2850,2865,2845,14562
|
|
20240709,123600,18169218715,2845,2840,2865,2840,19868
|
|
20240709,123500,18112598805,2845,2860,2860,2840,23464
|
|
20240709,123400,18045803490,2860,2855,2860,2845,24031
|
|
20240709,123300,17977240260,2860,2840,2865,2835,55168
|
|
20240709,123200,17820164085,2830,2875,2875,2830,121139
|
|
20240709,123100,17475479935,2875,2875,2880,2855,52084
|
|
20240709,123000,17326467020,2875,2885,2885,2870,24211
|
|
20240709,122900,17256833775,2880,2870,2890,2860,32527
|
|
20240709,122800,17163191650,2865,2870,2885,2855,86568
|
|
20240709,122700,16915110230,2870,2880,2890,2870,29963
|
|
20240709,122600,16828910590,2875,2895,2900,2870,78770
|
|
20240709,122500,16602454085,2900,2885,2915,2880,56052
|
|
20240709,122400,16440080830,2885,2890,2895,2870,51548
|
|
20240709,122300,16291412885,2890,2905,2905,2865,114046
|
|
20240709,122200,15962643910,2905,2890,2905,2885,66168
|
|
20240709,122100,15771193650,2890,2910,2915,2885,156053
|
|
20240709,122000,15318801100,2910,2930,2935,2910,56338
|
|
20240709,121900,15154213410,2925,2925,2930,2910,46805
|
|
20240709,121800,15017564935,2925,2910,2930,2900,132987
|
|
20240709,121700,14630546465,2910,2920,2920,2905,88909
|
|
20240709,121600,14371745380,2910,2920,2950,2910,116911
|
|
20240709,121500,14029537180,2920,2940,2960,2915,322694
|
|
20240709,121400,13080451625,2935,2920,2940,2900,262496
|
|
20240709,121300,12314294185,2915,2900,2930,2900,359350
|
|
20240709,121200,11265630335,2905,2885,2925,2880,613188
|
|
20240709,121100,9482887740,2895,2855,2895,2845,213067
|
|
20240709,121000,8870646005,2860,2860,2860,2835,74445
|
|
20240709,120900,8658571685,2860,2880,2880,2845,179425
|
|
20240709,120800,8145297215,2885,2805,2885,2805,433321
|
|
20240709,120700,6904033120,2805,2810,2820,2805,19285
|
|
20240709,120600,6849785445,2810,2795,2810,2795,15770
|
|
20240709,120500,6805640120,2800,2805,2810,2795,22793
|
|
20240709,120400,6741771135,2805,2800,2815,2795,27990
|
|
20240709,120300,6663217790,2800,2800,2815,2790,36573
|
|
20240709,120200,6560719030,2800,2775,2820,2775,50190
|
|
20240709,120100,6420370580,2780,2770,2785,2755,25638
|
|
20240709,120000,6349392580,2770,2750,2770,2735,35574
|
|
20240709,115900,6251757980,2750,2760,2760,2750,20626
|
|
20240709,115800,6195017500,2755,2750,2765,2750,12956
|
|
20240709,115700,6159299355,2750,2760,2765,2750,48567
|
|
20240709,115600,6025485770,2765,2785,2790,2760,34214
|
|
20240709,115500,5930733965,2785,2780,2785,2770,30661
|
|
20240709,115400,5845638600,2780,2785,2790,2775,18674
|
|
20240709,115300,5793704920,2785,2790,2790,2770,31236
|
|
20240709,115200,5706903280,2790,2800,2800,2775,68356
|
|
20240709,115100,5516612250,2800,2820,2825,2795,55408
|
|
20240709,115000,5361027960,2820,2800,2830,2795,51381
|
|
20240709,114900,5216380380,2800,2800,2845,2795,135858
|
|
20240709,114800,4832463815,2800,2835,2835,2790,104968
|
|
20240709,114700,4537863175,2835,2785,2835,2780,179187
|
|
20240709,114600,4033675755,2790,2855,2855,2780,333454
|
|
20240709,114500,3092152045,2855,2750,2860,2750,350544
|
|
20240709,114400,2102766295,2750,2750,2760,2750,8615
|
|
20240709,114300,2079027940,2750,2750,2750,2750,74
|
|
20240709,114200,2078824440,2750,2750,2750,2750,446
|
|
20240709,114100,2077597940,2750,2745,2750,2745,400
|
|
20240709,114000,2076498785,2740,2745,2745,2740,472
|
|
20240709,113900,2075203150,2745,2740,2745,2740,421
|
|
20240709,113800,2074048565,2740,2740,2740,2740,100
|
|
20240709,113700,2073774565,2735,2745,2745,2735,1019
|
|
20240709,113600,2070987590,2735,2735,2735,2735,9
|
|
20240709,113500,2070962975,2735,2740,2740,2735,1503
|
|
20240709,113400,2066845640,2740,2740,2740,2740,94
|
|
20240709,113300,2066588080,2745,2745,2745,2745,1043
|
|
20240709,113200,2063725045,2745,2745,2745,2745,966
|
|
20240709,113100,2061073375,2745,2745,2745,2745,2541
|
|
20240709,113000,2054098330,2745,2750,2750,2745,3868
|
|
20240709,112900,2043461335,2755,2755,2755,2755,80
|
|
20240709,112800,2043240935,2755,2755,2755,2755,15
|
|
20240709,112700,2043199610,2755,2755,2755,2755,1256
|
|
20240709,112600,2039739330,2755,2755,2760,2755,2209
|
|
20240709,112500,2033652930,2755,2755,2760,2755,2690
|
|
20240709,112400,2026241855,2760,2755,2760,2755,873
|
|
20240709,112300,2023836055,2760,2750,2760,2750,560
|
|
20240709,112200,2022293325,2750,2755,2755,2750,2418
|
|
20240709,112100,2015632235,2760,2755,2760,2755,812
|
|
20240709,112000,2013392865,2755,2760,2760,2755,4291
|
|
20240709,111900,2001551465,2760,2740,2765,2735,25526
|
|
20240709,111800,1931241460,2735,2735,2735,2735,67
|
|
20240709,111700,1931058215,2740,2735,2740,2735,2501
|
|
20240709,111600,1924211695,2735,2725,2735,2725,2796
|
|
20240709,111500,1916592545,2725,2725,2725,2725,810
|
|
20240709,111400,1914385295,2725,2730,2735,2725,8426
|
|
20240709,111300,1891409595,2735,2735,2735,2735,241
|
|
20240709,111200,1890750460,2735,2735,2735,2730,2470
|
|
20240709,111100,1884005435,2730,2735,2735,2730,581
|
|
20240709,111000,1882418900,2735,2735,2735,2735,0
|
|
20240709,110900,1882418900,2735,2735,2735,2730,562
|
|
20240709,110800,1880881880,2735,2735,2735,2730,1241
|
|
20240709,110700,1877492395,2735,2735,2735,2735,1580
|
|
20240709,110600,1873171095,2740,2740,2740,2740,4
|
|
20240709,110500,1873160135,2740,2735,2740,2735,3790
|
|
20240709,110400,1862794470,2730,2735,2735,2730,3479
|
|
20240709,110300,1853289560,2735,2740,2740,2735,1931
|
|
20240709,110200,1848006695,2740,2740,2740,2740,1437
|
|
20240709,110100,1844069315,2735,2740,2740,2735,2654
|
|
20240709,110000,1836810125,2740,2735,2740,2735,832
|
|
20240709,105900,1834532780,2735,2735,2735,2735,10
|
|
20240709,105800,1834505430,2735,2735,2735,2735,634
|
|
20240709,105700,1832771440,2735,2735,2740,2730,4602
|
|
20240709,105600,1820192165,2730,2740,2740,2730,2336
|
|
20240709,105500,1813803315,2740,2740,2740,2740,1980
|
|
20240709,105400,1808378115,2740,2740,2740,2735,1448
|
|
20240709,105300,1804414095,2740,2750,2750,2740,6199
|
|
20240709,105200,1787407425,2745,2745,2745,2745,3300
|
|
20240709,105100,1778348925,2750,2745,2750,2745,10
|
|
20240709,105000,1778321465,2745,2750,2750,2745,2919
|
|
20240709,104900,1770304120,2750,2745,2750,2745,198
|
|
20240709,104800,1769760570,2745,2745,2745,2745,3158
|
|
20240709,104700,1761091860,2740,2740,2740,2740,0
|
|
20240709,104600,1761091860,2740,2745,2745,2740,340
|
|
20240709,104500,1760159060,2745,2745,2745,2735,1486
|
|
20240709,104400,1756082900,2745,2735,2745,2735,470
|
|
20240709,104300,1754796440,2735,2740,2740,2735,3526
|
|
20240709,104200,1745136120,2745,2745,2745,2745,1
|
|
20240709,104100,1745133375,2750,2745,2750,2745,426
|
|
20240709,104000,1743963065,2750,2750,2750,2745,424
|
|
20240709,103900,1742798180,2750,2740,2750,2740,1473
|
|
20240709,103800,1738762040,2745,2740,2750,2740,107
|
|
20240709,103700,1738468845,2740,2735,2750,2735,1187
|
|
20240709,103600,1735221830,2735,2750,2750,2735,2005
|
|
20240709,103500,1729724095,2740,2745,2750,2740,1884
|
|
20240709,103400,1724561185,2740,2755,2755,2740,4616
|
|
20240709,103300,1711871960,2755,2760,2760,2755,2336
|
|
20240709,103200,1705435800,2760,2755,2760,2750,14283
|
|
20240709,103100,1666049040,2755,2740,2760,2740,29312
|
|
20240709,103000,1585426405,2745,2740,2745,2740,5181
|
|
20240709,102900,1571229050,2740,2740,2740,2735,506
|
|
20240709,102800,1569845085,2735,2745,2745,2735,6294
|
|
20240709,102700,1552598800,2745,2735,2745,2735,4256
|
|
20240709,102600,1540941000,2730,2735,2735,2730,471
|
|
20240709,102500,1539652920,2725,2735,2735,2725,80
|
|
20240709,102400,1539434520,2735,2730,2735,2725,3217
|
|
20240709,102300,1530659965,2730,2730,2730,2730,547
|
|
20240709,102200,1529166655,2730,2730,2730,2730,717
|
|
20240709,102100,1527209245,2725,2725,2725,2725,3290
|
|
20240709,102000,1518243995,2725,2730,2740,2725,4401
|
|
20240709,101900,1506231385,2740,2740,2740,2730,50
|
|
20240709,101800,1506094695,2740,2740,2740,2735,136
|
|
20240709,101700,1505722655,2725,2740,2740,2725,8665
|
|
20240709,101600,1482041455,2735,2735,2740,2735,285
|
|
20240709,101500,1481261915,2740,2740,2740,2740,1
|
|
20240709,101400,1481259175,2730,2730,2740,2730,618
|
|
20240709,101300,1479572025,2740,2735,2740,2735,1964
|
|
20240709,101200,1474200305,2740,2725,2740,2725,434
|
|
20240709,101100,1473015265,2720,2725,2730,2720,7424
|
|
20240709,101000,1452784090,2730,2735,2735,2725,5368
|
|
20240709,100900,1438126425,2730,2735,2735,2730,2486
|
|
20240709,100800,1431330570,2735,2730,2740,2730,609
|
|
20240709,100700,1429664975,2730,2740,2740,2730,7638
|
|
20240709,100600,1408775170,2735,2740,2740,2735,2824
|
|
20240709,100500,1401041545,2745,2745,2745,2740,6831
|
|
20240709,100400,1382317730,2745,2750,2750,2745,8431
|
|
20240709,100300,1359164405,2750,2745,2750,2745,2371
|
|
20240709,100200,1352653265,2740,2740,2740,2740,1785
|
|
20240709,100100,1347762365,2745,2750,2750,2740,6085
|
|
20240709,100000,1331049685,2750,2745,2750,2740,4338
|
|
20240709,095900,1319147670,2745,2740,2750,2740,6764
|
|
20240709,095800,1300585390,2745,2740,2745,2740,2899
|
|
20240709,095700,1292632755,2740,2740,2745,2740,687
|
|
20240709,095600,1290748395,2745,2730,2745,2725,6006
|
|
20240709,095500,1274320845,2730,2735,2735,2730,1326
|
|
20240709,095400,1270700390,2730,2730,2730,2730,1986
|
|
20240709,095300,1265278610,2730,2740,2740,2725,7436
|
|
20240709,095200,1244955435,2750,2745,2750,2740,7560
|
|
20240709,095100,1224206485,2745,2740,2745,2735,17040
|
|
20240709,095000,1177514635,2740,2730,2740,2725,11146
|
|
20240709,094900,1147042735,2730,2725,2730,2715,9039
|
|
20240709,094800,1122473220,2720,2720,2725,2720,1956
|
|
20240709,094700,1117148190,2720,2720,2720,2715,1941
|
|
20240709,094600,1111869170,2720,2720,2725,2720,24
|
|
20240709,094500,1111803875,2720,2710,2720,2710,2168
|
|
20240709,094400,1105917970,2715,2720,2725,2715,1662
|
|
20240709,094300,1101398065,2720,2720,2720,2720,310
|
|
20240709,094200,1100554865,2720,2720,2720,2720,100
|
|
20240709,094100,1100282865,2720,2715,2720,2710,2452
|
|
20240709,094000,1093622985,2720,2715,2720,2715,1454
|
|
20240709,093900,1089674870,2710,2710,2715,2710,978
|
|
20240709,093800,1087024485,2710,2710,2710,2710,1454
|
|
20240709,093700,1083084145,2705,2705,2710,2705,1496
|
|
20240709,093600,1079034740,2710,2705,2710,2705,3798
|
|
20240709,093500,1068761120,2705,2705,2710,2705,1151
|
|
20240709,093400,1065647460,2705,2705,2710,2705,863
|
|
20240709,093300,1063310535,2705,2705,2710,2705,722
|
|
20240709,093200,1061354720,2705,2710,2710,2705,1669
|
|
20240709,093100,1056833730,2710,2715,2715,2710,2210
|
|
20240709,093000,1050840140,2715,2720,2720,2715,88
|
|
20240709,092900,1050601025,2715,2705,2720,2705,2267
|
|
20240709,092800,1044463430,2700,2700,2710,2700,13483
|
|
20240709,092700,1008043170,2700,2705,2705,2700,2389
|
|
20240709,092600,1001582800,2710,2700,2710,2700,7676
|
|
20240709,092500,980835130,2705,2710,2720,2700,12660
|
|
20240709,092400,946555440,2710,2715,2720,2710,3072
|
|
20240709,092300,938214730,2720,2720,2720,2715,3829
|
|
20240709,092200,927818245,2720,2715,2720,2715,4175
|
|
20240709,092100,916483090,2715,2725,2725,2715,4304
|
|
20240709,092000,904778705,2725,2715,2725,2715,5012
|
|
20240709,091900,891164435,2720,2720,2725,2715,1201
|
|
20240709,091800,887899335,2720,2720,2725,2720,5810
|
|
20240709,091700,872094980,2720,2730,2740,2715,26274
|
|
20240709,091600,800531700,2740,2725,2740,2720,22931
|
|
20240709,091500,737878110,2725,2720,2725,2710,8688
|
|
20240709,091400,714257460,2720,2720,2720,2710,7187
|
|
20240709,091300,694765830,2720,2720,2720,2710,4085
|
|
20240709,091200,683678785,2720,2720,2720,2715,1559
|
|
20240709,091100,679445745,2720,2715,2720,2710,5921
|
|
20240709,091000,663391405,2715,2720,2725,2710,5849
|
|
20240709,090900,647469290,2725,2720,2725,2720,705
|
|
20240709,090800,645551290,2720,2710,2725,2710,5674
|
|
20240709,090700,630154245,2710,2710,2720,2705,4837
|
|
20240709,090600,617052760,2705,2725,2725,2705,10871
|
|
20240709,090500,587581145,2720,2730,2730,2720,11586
|
|
20240709,090400,556047470,2730,2715,2730,2710,23540
|
|
20240709,090300,491952990,2710,2705,2715,2700,5542
|
|
20240709,090200,476961580,2710,2705,2715,2705,18093
|
|
20240709,090100,427945175,2705,2680,2710,2680,23367
|
|
20240709,090000,365061530,2685,2700,2720,2680,117500
|