749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,212600,31741321535,3965,3965,3965,3965,204103
|
|
20240717,212500,31741321535,3965,3965,3965,3965,0
|
|
20240717,212400,31741321535,3965,3965,3965,3965,0
|
|
20240717,212300,31741321535,3965,3965,3965,3965,0
|
|
20240717,212200,31741321535,3965,3965,3965,3965,0
|
|
20240717,212100,31741321535,3965,3965,3965,3965,0
|
|
20240717,212000,31741321535,3965,3965,3965,3965,0
|
|
20240717,211900,31741321535,3965,3965,3965,3965,0
|
|
20240717,211800,31741321535,3965,3965,3965,3965,0
|
|
20240717,211700,31741321535,3965,3965,3965,3965,0
|
|
20240717,211600,31741321535,3965,3965,3965,3965,0
|
|
20240717,211500,31741321535,3965,3965,3965,3965,0
|
|
20240717,211400,31741321535,3965,3965,3965,3965,0
|
|
20240717,211300,31741321535,3965,3965,3965,3965,0
|
|
20240717,211200,31741321535,3965,3965,3965,3965,0
|
|
20240717,211100,31741321535,3965,3965,3965,3965,0
|
|
20240717,211000,31741321535,3965,3965,3965,3965,0
|
|
20240717,210900,31741321535,3965,3965,3965,3965,0
|
|
20240717,210800,31741321535,3965,3965,3965,3965,0
|
|
20240717,210700,31741321535,3965,3965,3965,3965,0
|
|
20240717,210600,31741321535,3965,3965,3965,3965,0
|
|
20240717,210500,31741321535,3965,3965,3965,3965,0
|
|
20240717,210400,31741321535,3965,3965,3965,3965,0
|
|
20240717,210300,31741321535,3965,3965,3965,3965,0
|
|
20240717,210200,31741321535,3965,3965,3965,3965,0
|
|
20240717,210100,31741321535,3965,3965,3965,3965,0
|
|
20240717,210000,31741321535,3965,3965,3965,3965,0
|
|
20240717,205900,31741321535,3965,3965,3965,3965,0
|
|
20240717,205800,31741321535,3965,3965,3965,3965,0
|
|
20240717,205700,31741321535,3965,3965,3965,3965,0
|
|
20240717,205600,31741321535,3965,3965,3965,3965,204103
|
|
20240717,205500,31741321535,3965,3965,3965,3965,0
|
|
20240717,205400,31741321535,3965,3965,3965,3965,0
|
|
20240717,205300,31741321535,3965,3965,3965,3965,0
|
|
20240717,205200,31741321535,3965,3965,3965,3965,0
|
|
20240717,205100,31741321535,3965,3965,3965,3965,0
|
|
20240717,205000,31741321535,3965,3965,3965,3965,0
|
|
20240717,204900,31741321535,3965,3965,3965,3965,0
|
|
20240717,204800,31741321535,3965,3965,3965,3965,0
|
|
20240717,204700,31741321535,3965,3965,3965,3965,0
|
|
20240717,204600,31741321535,3965,3965,3965,3965,0
|
|
20240717,204500,31741321535,3965,3965,3965,3965,0
|
|
20240717,204400,31741321535,3965,3965,3965,3965,0
|
|
20240717,204300,31741321535,3965,3965,3965,3965,0
|
|
20240717,204200,31741321535,3965,3965,3965,3965,0
|
|
20240717,204100,31741321535,3965,3965,3965,3965,0
|
|
20240717,204000,31741321535,3965,3965,3965,3965,0
|
|
20240717,203900,31741321535,3965,3965,3965,3965,0
|
|
20240717,203800,31741321535,3965,3965,3965,3965,0
|
|
20240717,203700,31741321535,3965,3965,3965,3965,0
|
|
20240717,203600,31741321535,3965,3965,3965,3965,0
|
|
20240717,203500,31741321535,3965,3965,3965,3965,0
|
|
20240717,203400,31741321535,3965,3965,3965,3965,0
|
|
20240717,203300,31741321535,3965,3965,3965,3965,0
|
|
20240717,203200,31741321535,3965,3965,3965,3965,0
|
|
20240717,203100,31741321535,3965,3965,3965,3965,0
|
|
20240717,203000,31741321535,3965,3965,3965,3965,0
|
|
20240717,202900,31741321535,3965,3965,3965,3965,0
|
|
20240717,202800,31741321535,3965,3965,3965,3965,0
|
|
20240717,202700,31741321535,3965,3965,3965,3965,0
|
|
20240717,202600,31741321535,3965,3965,3965,3965,204103
|
|
20240717,202500,31741321535,3965,3965,3965,3965,0
|
|
20240717,202400,31741321535,3965,3965,3965,3965,0
|
|
20240717,202300,31741321535,3965,3965,3965,3965,0
|
|
20240717,202200,31741321535,3965,3965,3965,3965,0
|
|
20240717,202100,31741321535,3965,3965,3965,3965,0
|
|
20240717,202000,31741321535,3965,3965,3965,3965,0
|
|
20240717,201900,31741321535,3965,3965,3965,3965,0
|
|
20240717,201800,31741321535,3965,3965,3965,3965,0
|
|
20240717,201700,31741321535,3965,3965,3965,3965,0
|
|
20240717,201600,31741321535,3965,3965,3965,3965,0
|
|
20240717,201500,31741321535,3965,3965,3965,3965,0
|
|
20240717,201400,31741321535,3965,3965,3965,3965,0
|
|
20240717,201300,31741321535,3965,3965,3965,3965,0
|
|
20240717,201200,31741321535,3965,3965,3965,3965,0
|
|
20240717,201100,31741321535,3965,3965,3965,3965,0
|
|
20240717,201000,31741321535,3965,3965,3965,3965,0
|
|
20240717,200900,31741321535,3965,3965,3965,3965,0
|
|
20240717,200800,31741321535,3965,3965,3965,3965,0
|
|
20240717,200700,31741321535,3965,3965,3965,3965,0
|
|
20240717,200600,31741321535,3965,3965,3965,3965,0
|
|
20240717,200500,31741321535,3965,3965,3965,3965,0
|
|
20240717,200400,31741321535,3965,3965,3965,3965,0
|
|
20240717,200300,31741321535,3965,3965,3965,3965,0
|
|
20240717,200200,31741321535,3965,3965,3965,3965,0
|
|
20240717,200100,31741321535,3965,3965,3965,3965,0
|
|
20240717,200000,31741321535,3965,3965,3965,3965,0
|
|
20240717,195900,31741321535,3965,3965,3965,3965,0
|
|
20240717,195800,31741321535,3965,3965,3965,3965,0
|
|
20240717,195700,31741321535,3965,3965,3965,3965,0
|
|
20240717,195600,31741321535,3965,3965,3965,3965,204103
|
|
20240717,195500,31741321535,3965,3965,3965,3965,0
|
|
20240717,195400,31741321535,3965,3965,3965,3965,0
|
|
20240717,195300,31741321535,3965,3965,3965,3965,0
|
|
20240717,195200,31741321535,3965,3965,3965,3965,0
|
|
20240717,195100,31741321535,3965,3965,3965,3965,0
|
|
20240717,195000,31741321535,3965,3965,3965,3965,0
|
|
20240717,194900,31741321535,3965,3965,3965,3965,0
|
|
20240717,194800,31741321535,3965,3965,3965,3965,0
|
|
20240717,194700,31741321535,3965,3965,3965,3965,0
|
|
20240717,194600,31741321535,3965,3965,3965,3965,0
|
|
20240717,194500,31741321535,3965,3965,3965,3965,0
|
|
20240717,194400,31741321535,3965,3965,3965,3965,0
|
|
20240717,194300,31741321535,3965,3965,3965,3965,0
|
|
20240717,194200,31741321535,3965,3965,3965,3965,0
|
|
20240717,194100,31741321535,3965,3965,3965,3965,0
|
|
20240717,194000,31741321535,3965,3965,3965,3965,0
|
|
20240717,193900,31741321535,3965,3965,3965,3965,0
|
|
20240717,193800,31741321535,3965,3965,3965,3965,0
|
|
20240717,193700,31741321535,3965,3965,3965,3965,0
|
|
20240717,193600,31741321535,3965,3965,3965,3965,0
|
|
20240717,193500,31741321535,3965,3965,3965,3965,0
|
|
20240717,193400,31741321535,3965,3965,3965,3965,0
|
|
20240717,193300,31741321535,3965,3965,3965,3965,0
|
|
20240717,193200,31741321535,3965,3965,3965,3965,0
|
|
20240717,193100,31741321535,3965,3965,3965,3965,0
|
|
20240717,193000,31741321535,3965,3965,3965,3965,0
|
|
20240717,192900,31741321535,3965,3965,3965,3965,0
|
|
20240717,192800,31741321535,3965,3965,3965,3965,0
|
|
20240717,192700,31741321535,3965,3965,3965,3965,0
|
|
20240717,192600,31741321535,3965,3965,3965,3965,204103
|
|
20240717,192500,31741321535,3965,3965,3965,3965,0
|
|
20240717,192400,31741321535,3965,3965,3965,3965,0
|
|
20240717,192300,31741321535,3965,3965,3965,3965,0
|
|
20240717,192200,31741321535,3965,3965,3965,3965,0
|
|
20240717,192100,31741321535,3965,3965,3965,3965,0
|
|
20240717,192000,31741321535,3965,3965,3965,3965,0
|
|
20240717,191900,31741321535,3965,3965,3965,3965,0
|
|
20240717,191800,31741321535,3965,3965,3965,3965,0
|
|
20240717,191700,31741321535,3965,3965,3965,3965,0
|
|
20240717,191600,31741321535,3965,3965,3965,3965,0
|
|
20240717,191500,31741321535,3965,3965,3965,3965,0
|
|
20240717,191400,31741321535,3965,3965,3965,3965,0
|
|
20240717,191300,31741321535,3965,3965,3965,3965,0
|
|
20240717,191200,31741321535,3965,3965,3965,3965,0
|
|
20240717,191100,31741321535,3965,3965,3965,3965,0
|
|
20240717,191000,31741321535,3965,3965,3965,3965,0
|
|
20240717,190900,31741321535,3965,3965,3965,3965,0
|
|
20240717,190800,31741321535,3965,3965,3965,3965,0
|
|
20240717,190700,31741321535,3965,3965,3965,3965,0
|
|
20240717,190600,31741321535,3965,3965,3965,3965,0
|
|
20240717,190500,31741321535,3965,3965,3965,3965,0
|
|
20240717,190400,31741321535,3965,3965,3965,3965,0
|
|
20240717,190300,31741321535,3965,3965,3965,3965,0
|
|
20240717,190200,31741321535,3965,3965,3965,3965,0
|
|
20240717,190100,31741321535,3965,3965,3965,3965,0
|
|
20240717,190000,31741321535,3965,3965,3965,3965,0
|
|
20240717,185900,31741321535,3965,3965,3965,3965,0
|
|
20240717,185800,31741321535,3965,3965,3965,3965,0
|
|
20240717,185700,31741321535,3965,3965,3965,3965,0
|
|
20240717,185600,31741321535,3965,3965,3965,3965,204103
|
|
20240717,185500,31741321535,3965,3965,3965,3965,0
|
|
20240717,185400,31741321535,3965,3965,3965,3965,0
|
|
20240717,185300,31741321535,3965,3965,3965,3965,0
|
|
20240717,185200,31741321535,3965,3965,3965,3965,0
|
|
20240717,185100,31741321535,3965,3965,3965,3965,0
|
|
20240717,185000,31741321535,3965,3965,3965,3965,0
|
|
20240717,184900,31741321535,3965,3965,3965,3965,0
|
|
20240717,184800,31741321535,3965,3965,3965,3965,0
|
|
20240717,184700,31741321535,3965,3965,3965,3965,0
|
|
20240717,184600,31741321535,3965,3965,3965,3965,0
|
|
20240717,184500,31741321535,3965,3965,3965,3965,0
|
|
20240717,184400,31741321535,3965,3965,3965,3965,0
|
|
20240717,184300,31741321535,3965,3965,3965,3965,0
|
|
20240717,184200,31741321535,3965,3965,3965,3965,0
|
|
20240717,184100,31741321535,3965,3965,3965,3965,0
|
|
20240717,184000,31741321535,3965,3965,3965,3965,0
|
|
20240717,183900,31741321535,3965,3965,3965,3965,0
|
|
20240717,183800,31741321535,3965,3965,3965,3965,0
|
|
20240717,183700,31741321535,3965,3965,3965,3965,0
|
|
20240717,183600,31741321535,3965,3965,3965,3965,0
|
|
20240717,183500,31741321535,3965,3965,3965,3965,0
|
|
20240717,183400,31741321535,3965,3965,3965,3965,0
|
|
20240717,183300,31741321535,3965,3965,3965,3965,0
|
|
20240717,183200,31741321535,3965,3965,3965,3965,0
|
|
20240717,183100,31741321535,3965,3965,3965,3965,0
|
|
20240717,183000,31741321535,3965,3965,3965,3965,0
|
|
20240717,182900,31741321535,3965,3965,3965,3965,0
|
|
20240717,182800,31741321535,3965,3965,3965,3965,0
|
|
20240717,182700,31741321535,3965,3965,3965,3965,0
|
|
20240717,182600,31741321535,3965,3965,3965,3965,204103
|
|
20240717,182500,31741321535,3965,3965,3965,3965,0
|
|
20240717,182400,31741321535,3965,3965,3965,3965,0
|
|
20240717,182300,31741321535,3965,3965,3965,3965,0
|
|
20240717,182200,31741321535,3965,3965,3965,3965,0
|
|
20240717,182100,31741321535,3965,3965,3965,3965,0
|
|
20240717,182000,31741321535,3965,3965,3965,3965,0
|
|
20240717,181900,31741321535,3965,3965,3965,3965,0
|
|
20240717,181800,31741321535,3965,3965,3965,3965,0
|
|
20240717,181700,31741321535,3965,3965,3965,3965,0
|
|
20240717,181600,31741321535,3965,3965,3965,3965,0
|
|
20240717,181500,31741321535,3965,3965,3965,3965,0
|
|
20240717,181400,31741321535,3965,3965,3965,3965,0
|
|
20240717,181300,31741321535,3965,3965,3965,3965,0
|
|
20240717,181200,31741321535,3965,3965,3965,3965,0
|
|
20240717,181100,31741321535,3965,3965,3965,3965,0
|
|
20240717,181000,31741321535,3965,3965,3965,3965,0
|
|
20240717,180900,31741321535,3965,3965,3965,3965,0
|
|
20240717,180800,31741321535,3965,3965,3965,3965,0
|
|
20240717,180700,31741321535,3965,3965,3965,3965,0
|
|
20240717,180600,31741321535,3965,3965,3965,3965,0
|
|
20240717,180500,31741321535,3965,3965,3965,3965,0
|
|
20240717,180400,31741321535,3965,3965,3965,3965,0
|
|
20240717,180300,31741321535,3965,3965,3965,3965,0
|
|
20240717,180200,31741321535,3965,3965,3965,3965,0
|
|
20240717,180100,31741321535,3965,3965,3965,3965,0
|
|
20240717,180000,31741321535,3965,3965,3965,3965,0
|
|
20240717,175900,31741321535,3965,3965,3965,3965,0
|
|
20240717,175800,31741321535,3965,3965,3965,3965,0
|
|
20240717,175700,31741321535,3965,3965,3965,3965,0
|
|
20240717,175600,31741321535,3965,3965,3965,3965,204103
|
|
20240717,175500,31741321535,3965,3965,3965,3965,0
|
|
20240717,175400,31741321535,3965,3965,3965,3965,0
|
|
20240717,175300,31741321535,3965,3965,3965,3965,0
|
|
20240717,175200,31741321535,3965,3965,3965,3965,0
|
|
20240717,175100,31741321535,3965,3965,3965,3965,0
|
|
20240717,175000,31741321535,3965,3965,3965,3965,0
|
|
20240717,174900,31741321535,3965,3965,3965,3965,0
|
|
20240717,174800,31741321535,3965,3965,3965,3965,0
|
|
20240717,174700,31741321535,3965,3965,3965,3965,0
|
|
20240717,174600,31741321535,3965,3965,3965,3965,0
|
|
20240717,174500,31741321535,3965,3965,3965,3965,0
|
|
20240717,174400,31741321535,3965,3965,3965,3965,0
|
|
20240717,174300,31741321535,3965,3965,3965,3965,0
|
|
20240717,174200,31741321535,3965,3965,3965,3965,0
|
|
20240717,174100,31741321535,3965,3965,3965,3965,0
|
|
20240717,174000,31741321535,3965,3965,3965,3965,0
|
|
20240717,173900,31741321535,3965,3965,3965,3965,0
|
|
20240717,173800,31741321535,3965,3965,3965,3965,0
|
|
20240717,173700,31741321535,3965,3965,3965,3965,0
|
|
20240717,173600,31741321535,3965,3965,3965,3965,0
|
|
20240717,173500,31741321535,3965,3965,3965,3965,0
|
|
20240717,173400,31741321535,3965,3965,3965,3965,0
|
|
20240717,173300,31741321535,3965,3965,3965,3965,0
|
|
20240717,173200,31741321535,3965,3965,3965,3965,0
|
|
20240717,173100,31741321535,3965,3965,3965,3965,0
|
|
20240717,173000,31741321535,3965,3965,3965,3965,0
|
|
20240717,172900,31741321535,3965,3965,3965,3965,0
|
|
20240717,172800,31741321535,3965,3965,3965,3965,0
|
|
20240717,172700,31741321535,3965,3965,3965,3965,0
|
|
20240717,172600,31741321535,3965,3965,3965,3965,204103
|
|
20240717,172500,31741321535,3965,3965,3965,3965,0
|
|
20240717,172400,31741321535,3965,3965,3965,3965,0
|
|
20240717,172300,31741321535,3965,3965,3965,3965,0
|
|
20240717,172200,31741321535,3965,3965,3965,3965,0
|
|
20240717,172100,31741321535,3965,3965,3965,3965,0
|
|
20240717,172000,31741321535,3965,3965,3965,3965,0
|
|
20240717,171900,31741321535,3965,3965,3965,3965,0
|
|
20240717,171800,31741321535,3965,3965,3965,3965,0
|
|
20240717,171700,31741321535,3965,3965,3965,3965,0
|
|
20240717,171600,31741321535,3965,3965,3965,3965,0
|
|
20240717,171500,31741321535,3965,3965,3965,3965,0
|
|
20240717,171400,31741321535,3965,3965,3965,3965,0
|
|
20240717,171300,31741321535,3965,3965,3965,3965,0
|
|
20240717,171200,31741321535,3965,3965,3965,3965,0
|
|
20240717,171100,31741321535,3965,3965,3965,3965,0
|
|
20240717,171000,31741321535,3965,3965,3965,3965,0
|
|
20240717,170900,31741321535,3965,3965,3965,3965,0
|
|
20240717,170800,31741321535,3965,3965,3965,3965,0
|
|
20240717,170700,31741321535,3965,3965,3965,3965,0
|
|
20240717,170600,31741321535,3965,3965,3965,3965,0
|
|
20240717,170500,31741321535,3965,3965,3965,3965,0
|
|
20240717,170400,31741321535,3965,3965,3965,3965,0
|
|
20240717,170300,31741321535,3965,3965,3965,3965,0
|
|
20240717,170200,31741321535,3965,3965,3965,3965,0
|
|
20240717,170100,31741321535,3965,3965,3965,3965,0
|
|
20240717,170000,31741321535,3965,3965,3965,3965,0
|
|
20240717,165900,31741321535,3965,3965,3965,3965,0
|
|
20240717,165800,31741321535,3965,3965,3965,3965,0
|
|
20240717,165700,31741321535,3965,3965,3965,3965,0
|
|
20240717,165600,31741321535,3965,3965,3965,3965,204103
|
|
20240717,165500,31741321535,3965,3965,3965,3965,0
|
|
20240717,165400,31741321535,3965,3965,3965,3965,0
|
|
20240717,165300,31741321535,3965,3965,3965,3965,0
|
|
20240717,165200,31741321535,3965,3965,3965,3965,0
|
|
20240717,165100,31741321535,3965,3965,3965,3965,0
|
|
20240717,165000,31741321535,3965,3965,3965,3965,0
|
|
20240717,164900,31741321535,3965,3965,3965,3965,0
|
|
20240717,164800,31741321535,3965,3965,3965,3965,0
|
|
20240717,164700,31741321535,3965,3965,3965,3965,0
|
|
20240717,164600,31741321535,3965,3965,3965,3965,0
|
|
20240717,164500,31741321535,3965,3965,3965,3965,0
|
|
20240717,164400,31741321535,3965,3965,3965,3965,0
|
|
20240717,164300,31741321535,3965,3965,3965,3965,0
|
|
20240717,164200,31741321535,3965,3965,3965,3965,0
|
|
20240717,164100,31741321535,3965,3965,3965,3965,0
|
|
20240717,164000,31741321535,3965,3965,3965,3965,0
|
|
20240717,163900,31741321535,3965,3965,3965,3965,0
|
|
20240717,163800,31741321535,3965,3965,3965,3965,0
|
|
20240717,163700,31741321535,3965,3965,3965,3965,0
|
|
20240717,163600,31741321535,3965,3965,3965,3965,0
|
|
20240717,163500,31741321535,3965,3965,3965,3965,0
|
|
20240717,163400,31741321535,3965,3965,3965,3965,0
|
|
20240717,163300,31741321535,3965,3965,3965,3965,0
|
|
20240717,163200,31741321535,3965,3965,3965,3965,0
|
|
20240717,163100,31741321535,3965,3965,3965,3965,0
|
|
20240717,163000,31741321535,3965,3965,3965,3965,0
|
|
20240717,162900,31741321535,3965,3965,3965,3965,0
|
|
20240717,162800,31741321535,3965,3965,3965,3965,0
|
|
20240717,162700,31741321535,3965,3965,3965,3965,0
|
|
20240717,162600,31741321535,3965,3965,3965,3965,204103
|
|
20240717,162500,31741321535,3965,3965,3965,3965,0
|
|
20240717,162400,31741321535,3965,3965,3965,3965,0
|
|
20240717,162300,31741321535,3965,3965,3965,3965,0
|
|
20240717,162200,31741321535,3965,3965,3965,3965,0
|
|
20240717,162100,31741321535,3965,3965,3965,3965,0
|
|
20240717,162000,31741321535,3965,3965,3965,3965,0
|
|
20240717,161900,31741321535,3965,3965,3965,3965,0
|
|
20240717,161800,31741321535,3965,3965,3965,3965,0
|
|
20240717,161700,31741321535,3965,3965,3965,3965,0
|
|
20240717,161600,31741321535,3965,3965,3965,3965,0
|
|
20240717,161500,31741321535,3965,3965,3965,3965,0
|
|
20240717,161400,31741321535,3965,3965,3965,3965,0
|
|
20240717,161300,31741321535,3965,3965,3965,3965,0
|
|
20240717,161200,31741321535,3965,3965,3965,3965,0
|
|
20240717,161100,31741321535,3965,3965,3965,3965,0
|
|
20240717,161000,31741321535,3965,3965,3965,3965,0
|
|
20240717,160900,31741321535,3965,3965,3965,3965,0
|
|
20240717,160800,31741321535,3965,3965,3965,3965,0
|
|
20240717,160700,31741321535,3965,3965,3965,3965,0
|
|
20240717,160600,31741321535,3965,3965,3965,3965,0
|
|
20240717,160500,31741321535,3965,3965,3965,3965,0
|
|
20240717,160400,31741321535,3965,3965,3965,3965,0
|
|
20240717,160300,31741321535,3965,3965,3965,3965,0
|
|
20240717,160200,31741321535,3965,3965,3965,3965,0
|
|
20240717,160100,31741321535,3965,3965,3965,3965,0
|
|
20240717,160000,31741321535,3965,3965,3965,3965,0
|
|
20240717,155900,31741321535,3965,3965,3965,3965,0
|
|
20240717,155800,31741321535,3965,3965,3965,3965,0
|
|
20240717,155700,31741321535,3965,3965,3965,3965,0
|
|
20240717,155600,31741321535,3965,3965,3965,3965,204103
|
|
20240717,155500,31741321535,3965,3965,3965,3965,0
|
|
20240717,155400,31741321535,3965,3965,3965,3965,0
|
|
20240717,155300,31741321535,3965,3965,3965,3965,0
|
|
20240717,155200,31741321535,3965,3965,3965,3965,0
|
|
20240717,155100,31741321535,3965,3965,3965,3965,0
|
|
20240717,155000,31741321535,3965,3965,3965,3965,0
|
|
20240717,154900,31741321535,3965,3965,3965,3965,0
|
|
20240717,154800,31741321535,3965,3965,3965,3965,0
|
|
20240717,154700,31741321535,3965,3965,3965,3965,0
|
|
20240717,154600,31741321535,3965,3965,3965,3965,0
|
|
20240717,154500,31741321535,3965,3965,3965,3965,0
|
|
20240717,154400,31741321535,3965,3965,3965,3965,0
|
|
20240717,154300,31741321535,3965,3965,3965,3965,0
|
|
20240717,154200,31741321535,3965,3965,3965,3965,0
|
|
20240717,154100,31741321535,3965,3965,3965,3965,0
|
|
20240717,154000,31741321535,3965,3965,3965,3965,0
|
|
20240717,153900,31741321535,3965,3965,3965,3965,0
|
|
20240717,153800,31741321535,3965,3965,3965,3965,0
|
|
20240717,153700,31741321535,3965,3965,3965,3965,0
|
|
20240717,153600,31741321535,3965,3965,3965,3965,0
|
|
20240717,153500,31741321535,3965,3965,3965,3965,0
|
|
20240717,153400,31741321535,3965,3965,3965,3965,0
|
|
20240717,153300,31741321535,3965,3965,3965,3965,0
|
|
20240717,153200,31741321535,3965,3965,3965,3965,0
|
|
20240717,153100,31741321535,3965,3965,3965,3965,0
|
|
20240717,153000,31741321535,3965,3965,3965,3965,204103
|
|
20240717,152900,30932053140,3965,3965,3965,3965,0
|
|
20240717,152800,30932053140,3965,3965,3965,3965,0
|
|
20240717,152700,30932053140,3965,3965,3965,3965,0
|
|
20240717,152600,30932053140,3965,3965,3965,3965,0
|
|
20240717,152500,30932053140,3965,3965,3965,3965,0
|
|
20240717,152400,30932053140,3965,3965,3965,3965,0
|
|
20240717,152300,30932053140,3965,3965,3965,3965,0
|
|
20240717,152200,30932053140,3965,3965,3965,3965,0
|
|
20240717,152100,30932053140,3965,3965,3965,3965,0
|
|
20240717,152000,30932053140,3965,3965,3965,3965,0
|
|
20240717,151900,30932053140,3965,3960,3965,3945,32821
|
|
20240717,151800,30802277045,3955,3950,3955,3940,17720
|
|
20240717,151700,30732336410,3955,3955,3960,3950,16010
|
|
20240717,151600,30669055335,3955,3975,3975,3955,10907
|
|
20240717,151500,30625814450,3975,3985,3985,3965,9993
|
|
20240717,151400,30586118340,3980,3975,3985,3970,11858
|
|
20240717,151300,30538935065,3970,3970,3985,3965,19334
|
|
20240717,151200,30462106245,3960,3965,3970,3960,13730
|
|
20240717,151100,30407661480,3965,3935,3965,3935,25855
|
|
20240717,151000,30305643555,3935,3945,3945,3930,16666
|
|
20240717,150900,30240032260,3950,3940,3950,3930,31986
|
|
20240717,150800,30114029865,3940,3945,3945,3935,13259
|
|
20240717,150700,30061796950,3940,3950,3955,3935,15947
|
|
20240717,150600,29998887670,3950,3950,3965,3945,10112
|
|
20240717,150500,29958917850,3945,3935,3970,3925,29195
|
|
20240717,150400,29843755055,3935,3980,3980,3935,40000
|
|
20240717,150300,29685459330,3980,3975,3980,3975,1749
|
|
20240717,150200,29678503310,3975,3995,3995,3975,31634
|
|
20240717,150100,29552481815,4000,3995,4000,3995,6889
|
|
20240717,150000,29524941985,3995,4005,4010,3995,11752
|
|
20240717,145900,29477924645,4005,4000,4005,4000,11076
|
|
20240717,145800,29433581985,4000,4005,4010,4000,16326
|
|
20240717,145700,29368262625,4010,4015,4015,4005,3944
|
|
20240717,145600,29352441220,4015,4010,4015,4005,4142
|
|
20240717,145500,29335825895,4010,4010,4010,4005,5180
|
|
20240717,145400,29315068160,4010,4015,4020,4010,5849
|
|
20240717,145300,29291591665,4015,4020,4025,4015,7895
|
|
20240717,145200,29259880390,4020,4005,4020,4000,5149
|
|
20240717,145100,29239242050,4010,4005,4010,4000,5675
|
|
20240717,145000,29216517040,4005,4000,4010,4000,2792
|
|
20240717,144900,29205347070,4005,4005,4005,4005,3882
|
|
20240717,144800,29189799660,4005,4005,4010,4000,4915
|
|
20240717,144700,29170115085,4010,4010,4020,4005,7577
|
|
20240717,144600,29139741170,4010,4015,4015,4010,5908
|
|
20240717,144500,29116029770,4015,4010,4015,4010,891
|
|
20240717,144400,29112453945,4015,4020,4020,4010,836
|
|
20240717,144300,29109100475,4010,4025,4025,4010,5918
|
|
20240717,144200,29085335840,4025,4020,4030,4020,2758
|
|
20240717,144100,29074239300,4020,4020,4025,4020,2522
|
|
20240717,144000,29064099810,4020,4025,4025,4020,3628
|
|
20240717,143900,29049510500,4025,4020,4030,4020,10824
|
|
20240717,143800,29005928090,4025,4020,4035,4015,22034
|
|
20240717,143700,28917223985,4015,4010,4020,4010,23222
|
|
20240717,143600,28823954020,4010,4010,4015,4000,19851
|
|
20240717,143500,28744367655,4005,3980,4005,3980,56766
|
|
20240717,143400,28517988290,3980,3970,3980,3970,6424
|
|
20240717,143300,28492426005,3970,3965,3980,3965,11948
|
|
20240717,143200,28444917550,3965,3975,3980,3965,5539
|
|
20240717,143100,28422918445,3980,3975,3980,3975,2373
|
|
20240717,143000,28413476480,3975,3975,3975,3970,1980
|
|
20240717,142900,28405605990,3975,3980,3980,3970,8509
|
|
20240717,142800,28371820385,3980,3975,3980,3970,9341
|
|
20240717,142700,28334668155,3975,3970,3975,3965,2688
|
|
20240717,142600,28323998820,3970,3970,3980,3970,6699
|
|
20240717,142500,28297364990,3970,3950,3970,3940,17720
|
|
20240717,142400,28227198615,3940,3950,3950,3935,9206
|
|
20240717,142300,28190904520,3955,3950,3960,3950,4201
|
|
20240717,142200,28174308550,3950,3960,3970,3950,1180
|
|
20240717,142100,28169640420,3955,3955,3965,3945,7654
|
|
20240717,142000,28139380370,3955,3960,3960,3955,5265
|
|
20240717,141900,28118539920,3960,3970,3975,3960,4593
|
|
20240717,141800,28100323480,3975,3970,3975,3960,9058
|
|
20240717,141700,28064374100,3955,3960,3975,3955,22245
|
|
20240717,141600,27976181215,3960,3980,3980,3910,109641
|
|
20240717,141500,27543048540,3975,3995,3995,3975,15133
|
|
20240717,141400,27482815035,3995,3980,3995,3980,4905
|
|
20240717,141300,27463268675,3980,3990,3990,3980,15996
|
|
20240717,141200,27399499880,3990,3995,4000,3990,10415
|
|
20240717,141100,27357901875,4000,4010,4010,4000,11351
|
|
20240717,141000,27312468925,4010,4010,4015,4005,856
|
|
20240717,140900,27309038495,4005,4015,4015,4005,6457
|
|
20240717,140800,27283164685,4015,4010,4015,4010,1288
|
|
20240717,140700,27277998560,4010,4010,4015,4010,116
|
|
20240717,140600,27277532920,4010,4015,4015,4010,436
|
|
20240717,140500,27275783280,4020,4020,4020,4010,3870
|
|
20240717,140400,27260246355,4020,4025,4025,4020,1040
|
|
20240717,140300,27256065305,4025,4020,4025,4020,1628
|
|
20240717,140200,27249520005,4025,4010,4025,4010,9958
|
|
20240717,140100,27209562210,4010,4020,4020,4010,6655
|
|
20240717,140000,27182844160,4015,4025,4025,4015,7283
|
|
20240717,135900,27153565190,4025,4030,4030,4025,2227
|
|
20240717,135800,27144598440,4030,4025,4030,4025,1384
|
|
20240717,135700,27139027835,4025,4020,4025,4020,1853
|
|
20240717,135600,27131573400,4020,4020,4025,4020,5714
|
|
20240717,135500,27108598160,4025,4030,4030,4025,3280
|
|
20240717,135400,27095392695,4030,4035,4035,4030,83
|
|
20240717,135300,27095058180,4030,4025,4035,4025,2667
|
|
20240717,135200,27084309245,4025,4025,4030,4020,1111
|
|
20240717,135100,27079837445,4020,4020,4025,4020,403
|
|
20240717,135000,27078217380,4020,4015,4020,4015,1366
|
|
20240717,134900,27072731890,4015,4030,4035,4015,12786
|
|
20240717,134800,27021310795,4030,4030,4030,4030,469
|
|
20240717,134700,27019420725,4030,4040,4045,4030,11634
|
|
20240717,134600,26972467680,4045,4040,4050,4040,9200
|
|
20240717,134500,26935255305,4045,4040,4045,4030,1771
|
|
20240717,134400,26928101295,4030,4035,4040,4030,2825
|
|
20240717,134300,26916712665,4030,4035,4035,4030,441
|
|
20240717,134200,26914933235,4040,4040,4040,4035,6396
|
|
20240717,134100,26889112580,4040,4045,4045,4040,6735
|
|
20240717,134000,26861898790,4045,4040,4045,4040,2608
|
|
20240717,133900,26851351310,4040,4045,4045,4035,4549
|
|
20240717,133800,26832972505,4040,4040,4045,4035,10742
|
|
20240717,133700,26789559345,4040,4035,4040,4030,1504
|
|
20240717,133600,26783490520,4030,4030,4035,4030,2505
|
|
20240717,133500,26773394845,4030,4025,4030,4025,339
|
|
20240717,133400,26772029330,4030,4030,4035,4030,1816
|
|
20240717,133300,26764703145,4020,4025,4035,4020,2709
|
|
20240717,133200,26753783545,4030,4030,4030,4025,1476
|
|
20240717,133100,26747842265,4030,4035,4040,4030,7255
|
|
20240717,133000,26718588780,4035,4025,4035,4020,4658
|
|
20240717,132900,26699833545,4025,4015,4025,4015,13604
|
|
20240717,132800,26645167895,4020,4005,4020,4005,4564
|
|
20240717,132700,26626873075,4010,4015,4015,4005,851
|
|
20240717,132600,26623459485,4015,4005,4015,4005,1048
|
|
20240717,132500,26619261020,4000,4005,4005,4000,2301
|
|
20240717,132400,26610053310,4015,4015,4015,4015,210
|
|
20240717,132300,26609210160,4005,4000,4015,4000,1317
|
|
20240717,132200,26603935655,4005,3995,4015,3995,1026
|
|
20240717,132100,26599832090,3995,4010,4015,3995,13193
|
|
20240717,132000,26547012680,4015,4025,4025,4010,3541
|
|
20240717,131900,26532794510,4020,4025,4025,4015,3299
|
|
20240717,131800,26519532730,4025,4015,4025,4015,3662
|
|
20240717,131700,26504829110,4020,4020,4020,4020,2141
|
|
20240717,131600,26496222290,4020,4010,4030,4005,8092
|
|
20240717,131500,26463687365,4010,4010,4015,4010,2714
|
|
20240717,131400,26452796530,4010,4000,4010,4000,9924
|
|
20240717,131300,26413033995,4000,3995,4005,3990,6002
|
|
20240717,131200,26389050320,3990,3985,4000,3985,3649
|
|
20240717,131100,26374497965,3985,3990,3995,3985,12838
|
|
20240717,131000,26323309785,3990,3995,3995,3985,22424
|
|
20240717,130900,26233939100,3995,3990,3995,3990,13551
|
|
20240717,130800,26179860580,3995,3995,4005,3990,7425
|
|
20240717,130700,26150203005,3995,4000,4000,3990,10053
|
|
20240717,130600,26110042775,4000,4000,4005,4000,2319
|
|
20240717,130500,26100763460,4000,4000,4005,3995,2240
|
|
20240717,130400,26091802265,4000,4005,4005,4000,4035
|
|
20240717,130300,26075659560,4005,4005,4005,4000,2426
|
|
20240717,130200,26065950940,4005,3990,4005,3990,6879
|
|
20240717,130100,26038454380,3990,4000,4000,3990,23108
|
|
20240717,130000,25946206935,4000,4005,4010,4000,5655
|
|
20240717,125900,25923569790,4005,4005,4010,4005,2971
|
|
20240717,125800,25911670685,4005,4000,4010,4000,2999
|
|
20240717,125700,25899662195,4005,4000,4005,3995,46978
|
|
20240717,125600,25711850070,4000,4015,4015,4000,60359
|
|
20240717,125500,25470062365,4015,4020,4025,4015,7747
|
|
20240717,125400,25438915205,4020,4020,4025,4020,3672
|
|
20240717,125300,25424142545,4020,4025,4025,4015,1822
|
|
20240717,125200,25416817195,4020,4015,4020,4015,2320
|
|
20240717,125100,25407495780,4015,4020,4020,4015,1444
|
|
20240717,125000,25401697805,4015,4025,4025,4015,4348
|
|
20240717,124900,25384222420,4025,4025,4025,4025,3138
|
|
20240717,124800,25371591970,4030,4040,4040,4030,10364
|
|
20240717,124700,25329809370,4040,4040,4040,4035,3906
|
|
20240717,124600,25314033900,4040,4040,4040,4035,1135
|
|
20240717,124500,25309450815,4040,4040,4040,4035,1847
|
|
20240717,124400,25301994060,4040,4035,4040,4030,1625
|
|
20240717,124300,25295443835,4040,4035,4040,4030,1442
|
|
20240717,124200,25289628865,4040,4040,4050,4040,192
|
|
20240717,124100,25288853165,4050,4050,4050,4045,5265
|
|
20240717,124000,25267530645,4045,4040,4055,4040,8593
|
|
20240717,123900,25232729820,4040,4045,4045,4030,3751
|
|
20240717,123800,25217587330,4045,4040,4045,4030,387
|
|
20240717,123700,25216024145,4045,4040,4050,4030,2613
|
|
20240717,123600,25205460315,4030,4035,4040,4030,2742
|
|
20240717,123500,25194400435,4035,4020,4045,4020,1510
|
|
20240717,123400,25188313290,4030,4015,4030,4015,7856
|
|
20240717,123300,25156747865,4015,4015,4020,4010,9412
|
|
20240717,123200,25118960260,4015,4025,4030,4015,6347
|
|
20240717,123100,25093451270,4025,4025,4035,4020,5340
|
|
20240717,123000,25071948935,4025,4040,4040,4025,7101
|
|
20240717,122900,25043310320,4040,4035,4040,4030,1452
|
|
20240717,122800,25037454390,4030,4035,4035,4030,6706
|
|
20240717,122700,25010427475,4030,4035,4040,4030,3314
|
|
20240717,122600,24997065960,4035,4045,4050,4035,6260
|
|
20240717,122500,24971777255,4050,4050,4050,4050,2446
|
|
20240717,122400,24961870955,4050,4050,4055,4050,5310
|
|
20240717,122300,24940364725,4050,4045,4050,4040,4021
|
|
20240717,122200,24924098900,4045,4055,4055,4045,2917
|
|
20240717,122100,24912287460,4055,4055,4065,4050,2289
|
|
20240717,122000,24903003410,4060,4060,4070,4060,9259
|
|
20240717,121900,24865375395,4060,4060,4065,4060,3038
|
|
20240717,121800,24853039850,4060,4050,4065,4050,4256
|
|
20240717,121700,24835759525,4050,4045,4055,4045,2119
|
|
20240717,121600,24827186350,4050,4065,4065,4045,13825
|
|
20240717,121500,24771146215,4060,4070,4070,4060,10770
|
|
20240717,121400,24727400315,4065,4065,4070,4060,6314
|
|
20240717,121300,24701745030,4065,4065,4070,4060,6390
|
|
20240717,121200,24675781935,4065,4070,4070,4060,9203
|
|
20240717,121100,24638364985,4070,4055,4070,4055,7198
|
|
20240717,121000,24609131100,4060,4060,4070,4055,1820
|
|
20240717,120900,24601740780,4060,4070,4075,4055,3459
|
|
20240717,120800,24587684070,4075,4055,4080,4050,19679
|
|
20240717,120700,24507747080,4060,4050,4060,4035,3486
|
|
20240717,120600,24493629890,4055,4050,4055,4035,488
|
|
20240717,120500,24491658395,4050,4050,4050,4035,2634
|
|
20240717,120400,24481025265,4055,4045,4055,4040,4226
|
|
20240717,120300,24463939050,4055,4060,4065,4040,2432
|
|
20240717,120200,24454088690,4055,4050,4060,4040,8627
|
|
20240717,120100,24419111195,4040,4050,4055,4040,4423
|
|
20240717,120000,24401210235,4055,4060,4065,4050,15950
|
|
20240717,115900,24336493750,4060,4045,4060,4045,24088
|
|
20240717,115800,24238909200,4045,4020,4045,4020,13532
|
|
20240717,115700,24184349460,4020,4010,4025,4005,14877
|
|
20240717,115600,24124669345,4010,4020,4025,4005,11719
|
|
20240717,115500,24077687120,4020,4010,4030,4005,38780
|
|
20240717,115400,23922166645,4010,4030,4030,4010,14146
|
|
20240717,115300,23865371815,4015,4030,4030,4010,12635
|
|
20240717,115200,23814599325,4010,4045,4050,4010,21044
|
|
20240717,115100,23729891630,4025,4020,4050,4005,67459
|
|
20240717,115000,23458808690,4020,4035,4045,4010,144168
|
|
20240717,114900,22878879840,4040,4035,4045,4035,14420
|
|
20240717,114800,22820673085,4035,4050,4060,4035,31127
|
|
20240717,114700,22694878445,4050,4045,4055,4040,30698
|
|
20240717,114600,22570699350,4045,4045,4055,4045,24827
|
|
20240717,114500,22470238465,4045,4065,4065,4045,41645
|
|
20240717,114400,22301480980,4065,4065,4070,4060,18709
|
|
20240717,114300,22225482605,4065,4075,4075,4065,14376
|
|
20240717,114200,22166977830,4075,4090,4095,4075,19430
|
|
20240717,114100,22087706400,4085,4090,4100,4085,4058
|
|
20240717,114000,22071122940,4090,4100,4100,4090,7144
|
|
20240717,113900,22041901200,4100,4110,4110,4090,2866
|
|
20240717,113800,22030165375,4105,4090,4130,4085,11622
|
|
20240717,113700,21982501945,4090,4090,4095,4080,7830
|
|
20240717,113600,21950513655,4090,4100,4100,4085,7352
|
|
20240717,113500,21920462095,4085,4105,4105,4085,10809
|
|
20240717,113400,21876220495,4105,4105,4105,4095,4571
|
|
20240717,113300,21857480080,4105,4105,4110,4100,5861
|
|
20240717,113200,21833421390,4105,4110,4115,4105,672
|
|
20240717,113100,21830660785,4115,4110,4115,4110,5550
|
|
20240717,113000,21807844510,4115,4110,4120,4110,1773
|
|
20240717,112900,21800549875,4110,4110,4115,4110,1689
|
|
20240717,112800,21793606345,4110,4110,4115,4110,1439
|
|
20240717,112700,21787690050,4115,4120,4120,4115,429
|
|
20240717,112600,21785924455,4120,4110,4120,4105,403
|
|
20240717,112500,21784268045,4110,4120,4125,4110,5874
|
|
20240717,112400,21760088700,4125,4125,4135,4120,7838
|
|
20240717,112300,21727734000,4120,4095,4120,4090,6715
|
|
20240717,112200,21700155110,4095,4090,4100,4080,8026
|
|
20240717,112100,21667356925,4090,4100,4100,4090,2406
|
|
20240717,112000,21657507305,4100,4105,4105,4100,5239
|
|
20240717,111900,21636027295,4100,4105,4110,4100,2542
|
|
20240717,111800,21625591080,4105,4110,4110,4105,578
|
|
20240717,111700,21623217935,4110,4105,4110,4105,937
|
|
20240717,111600,21619371545,4105,4100,4120,4100,5737
|
|
20240717,111500,21595805850,4100,4085,4100,4085,7500
|
|
20240717,111400,21565125025,4090,4085,4090,4085,2825
|
|
20240717,111300,21553584395,4085,4095,4095,4085,7767
|
|
20240717,111200,21521843310,4095,4095,4100,4095,3113
|
|
20240717,111100,21509095075,4095,4100,4105,4090,32799
|
|
20240717,111000,21374741810,4105,4105,4110,4105,4761
|
|
20240717,110900,21355197680,4110,4115,4125,4105,4595
|
|
20240717,110800,21336323665,4115,4110,4115,4105,3777
|
|
20240717,110700,21320810345,4110,4140,4140,4105,8648
|
|
20240717,110600,21285234170,4115,4120,4140,4110,12104
|
|
20240717,110500,21235405640,4125,4130,4130,4115,4301
|
|
20240717,110400,21217668075,4125,4135,4135,4125,1386
|
|
20240717,110300,21211940530,4135,4135,4140,4125,3376
|
|
20240717,110200,21197970425,4135,4115,4135,4115,7568
|
|
20240717,110100,21166770805,4120,4120,4120,4115,2952
|
|
20240717,110000,21154615080,4120,4120,4125,4115,6182
|
|
20240717,105900,21129162650,4120,4115,4120,4115,8343
|
|
20240717,105800,21094800020,4115,4115,4120,4115,2248
|
|
20240717,105700,21085549365,4115,4115,4120,4115,8594
|
|
20240717,105600,21050165230,4115,4120,4120,4115,6350
|
|
20240717,105500,21024034450,4115,4115,4120,4115,2778
|
|
20240717,105400,21012602070,4115,4115,4120,4110,6125
|
|
20240717,105300,20987394165,4110,4110,4120,4110,6040
|
|
20240717,105200,20962549410,4115,4110,4120,4110,3480
|
|
20240717,105100,20948235640,4110,4110,4120,4110,1798
|
|
20240717,105000,20940843490,4110,4110,4120,4105,5409
|
|
20240717,104900,20918617330,4110,4110,4115,4105,9061
|
|
20240717,104800,20881379350,4110,4120,4120,4110,10187
|
|
20240717,104700,20839455110,4125,4125,4125,4120,3607
|
|
20240717,104600,20824592770,4120,4120,4130,4120,12724
|
|
20240717,104500,20772142955,4120,4130,4130,4120,15820
|
|
20240717,104400,20706889030,4130,4140,4140,4130,3662
|
|
20240717,104300,20691764715,4130,4140,4140,4125,6240
|
|
20240717,104200,20665994740,4130,4135,4140,4125,16127
|
|
20240717,104100,20599386425,4135,4135,4140,4135,4363
|
|
20240717,104000,20581345395,4135,4135,4145,4135,8200
|
|
20240717,103900,20547417200,4135,4145,4145,4135,7864
|
|
20240717,103800,20514871395,4145,4155,4155,4140,24727
|
|
20240717,103700,20412364940,4160,4155,4160,4150,9016
|
|
20240717,103600,20374914140,4155,4150,4155,4150,7699
|
|
20240717,103500,20342951775,4150,4160,4165,4150,17412
|
|
20240717,103400,20270541625,4165,4160,4165,4155,24566
|
|
20240717,103300,20168308240,4165,4145,4165,4145,38052
|
|
20240717,103200,20010077960,4145,4150,4150,4140,5597
|
|
20240717,103100,19986881050,4150,4135,4150,4130,7469
|
|
20240717,103000,19955956705,4135,4145,4145,4135,3146
|
|
20240717,102900,19942933875,4140,4125,4145,4125,4545
|
|
20240717,102800,19924134585,4135,4145,4145,4125,7819
|
|
20240717,102700,19891807360,4145,4150,4150,4135,10006
|
|
20240717,102600,19850327955,4150,4140,4150,4135,13741
|
|
20240717,102500,19793368705,4150,4145,4150,4140,8269
|
|
20240717,102400,19759092510,4145,4140,4145,4135,13465
|
|
20240717,102300,19703366600,4135,4135,4145,4135,9013
|
|
20240717,102200,19666087025,4135,4150,4155,4130,31616
|
|
20240717,102100,19535148035,4150,4145,4155,4140,19978
|
|
20240717,102000,19452252615,4145,4150,4180,4140,121918
|
|
20240717,101900,18944902555,4155,4125,4160,4125,124828
|
|
20240717,101800,18426675495,4120,4105,4130,4095,19453
|
|
20240717,101700,18346591305,4110,4095,4120,4095,36015
|
|
20240717,101600,18198661055,4100,4095,4100,4085,10922
|
|
20240717,101500,18153967205,4100,4085,4105,4075,8827
|
|
20240717,101400,18117832105,4085,4100,4100,4080,14858
|
|
20240717,101300,18057023495,4100,4085,4105,4075,16199
|
|
20240717,101200,17990719085,4075,4080,4090,4075,8151
|
|
20240717,101100,17957452975,4075,4080,4090,4075,12323
|
|
20240717,101000,17907161165,4080,4060,4080,4060,11578
|
|
20240717,100900,17860001365,4060,4075,4080,4035,148487
|
|
20240717,100800,17257978845,4070,4075,4085,4070,22959
|
|
20240717,100700,17164414825,4075,4100,4100,4075,54703
|
|
20240717,100600,16940932350,4095,4120,4120,4090,80994
|
|
20240717,100500,16608802115,4120,4140,4145,4120,11450
|
|
20240717,100400,16561506730,4145,4115,4145,4110,17297
|
|
20240717,100300,16490216115,4120,4130,4130,4115,10511
|
|
20240717,100200,16446886880,4125,4125,4130,4110,13966
|
|
20240717,100100,16389406505,4125,4125,4125,4115,21573
|
|
20240717,100000,16300522090,4125,4150,4165,4125,34553
|
|
20240717,095900,16157234760,4150,4150,4155,4145,21802
|
|
20240717,095800,16066739725,4145,4130,4160,4115,38693
|
|
20240717,095700,15906461405,4125,4125,4140,4120,13932
|
|
20240717,095600,15849006640,4120,4120,4125,4110,20463
|
|
20240717,095500,15764756865,4120,4135,4145,4120,23333
|
|
20240717,095400,15668321735,4135,4145,4160,4125,56706
|
|
20240717,095300,15433806425,4145,4165,4185,4135,99723
|
|
20240717,095200,15019141020,4170,4160,4225,4150,300364
|
|
20240717,095100,13760760240,4160,4135,4165,4135,35777
|
|
20240717,095000,13612156290,4135,4135,4140,4125,16396
|
|
20240717,094900,13544443795,4135,4110,4135,4105,10878
|
|
20240717,094800,13499649560,4110,4110,4120,4105,12820
|
|
20240717,094700,13446936255,4110,4120,4125,4110,7385
|
|
20240717,094600,13416551320,4120,4135,4135,4115,8358
|
|
20240717,094500,13382069820,4135,4125,4140,4120,14135
|
|
20240717,094400,13323700440,4125,4120,4130,4110,8097
|
|
20240717,094300,13290355250,4115,4105,4130,4100,9978
|
|
20240717,094200,13249280145,4110,4105,4110,4105,2196
|
|
20240717,094100,13240262460,4105,4100,4115,4095,6813
|
|
20240717,094000,13212301620,4100,4095,4110,4090,16275
|
|
20240717,093900,13145646080,4095,4100,4105,4095,13879
|
|
20240717,093800,13088743250,4105,4110,4110,4100,7905
|
|
20240717,093700,13056282540,4110,4110,4110,4100,6277
|
|
20240717,093600,13030507930,4110,4125,4125,4110,13225
|
|
20240717,093500,12976093635,4125,4150,4155,4125,22972
|
|
20240717,093400,12880874305,4150,4145,4165,4140,50474
|
|
20240717,093300,12671269380,4145,4120,4160,4115,41406
|
|
20240717,093200,12499803165,4120,4135,4140,4110,13876
|
|
20240717,093100,12442499825,4130,4105,4135,4090,45906
|
|
20240717,093000,12254046955,4110,4125,4130,4100,31801
|
|
20240717,092900,12123073445,4120,4105,4120,4105,18614
|
|
20240717,092800,12046522320,4110,4115,4120,4105,13335
|
|
20240717,092700,11991676115,4110,4100,4120,4095,16968
|
|
20240717,092600,11921941700,4105,4080,4110,4080,10417
|
|
20240717,092500,11879245620,4080,4110,4115,4060,73675
|
|
20240717,092400,11578475100,4115,4125,4125,4100,25194
|
|
20240717,092300,11474917935,4110,4085,4125,4085,26760
|
|
20240717,092200,11365090520,4085,4115,4125,4085,25012
|
|
20240717,092100,11262476595,4115,4095,4140,4090,51454
|
|
20240717,092000,11050737755,4090,4100,4105,4085,44976
|
|
20240717,091900,10866665245,4095,4120,4120,4095,67122
|
|
20240717,091800,10591027480,4120,4120,4125,4115,26386
|
|
20240717,091700,10482345550,4115,4175,4190,4115,131733
|
|
20240717,091600,9935412665,4175,4160,4180,4150,65443
|
|
20240717,091500,9662895255,4160,4155,4190,4120,173228
|
|
20240717,091400,8941220785,4165,4150,4180,4140,85762
|
|
20240717,091300,8584159265,4155,4115,4185,4110,110657
|
|
20240717,091200,8123897525,4120,4150,4155,4110,70409
|
|
20240717,091100,7832952915,4150,4075,4180,4075,122090
|
|
20240717,091000,7326441945,4075,4075,4105,4065,32224
|
|
20240717,090900,7195099315,4090,4090,4105,4060,60148
|
|
20240717,090800,6950067615,4080,4095,4105,4055,76519
|
|
20240717,090700,6638327540,4095,4105,4105,4075,29739
|
|
20240717,090600,6516671645,4080,4100,4150,4075,92804
|
|
20240717,090500,6134066200,4095,4065,4175,4065,80199
|
|
20240717,090400,5803969415,4060,4090,4150,4050,163745
|
|
20240717,090300,5136479370,4090,4240,4240,4070,286965
|
|
20240717,090200,3950852030,4235,4070,4265,4065,338986
|
|
20240717,090100,2531706280,4070,4095,4150,4070,182598
|
|
20240717,090000,1781504160,4085,4095,4120,4050,433789
|