736 lines
37 KiB
CSV
736 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,211300,43292039935,4070,4070,4070,4070,231408
|
|
20240718,211200,43292039935,4070,4070,4070,4070,0
|
|
20240718,211100,43292039935,4070,4070,4070,4070,0
|
|
20240718,211000,43292039935,4070,4070,4070,4070,0
|
|
20240718,210900,43292039935,4070,4070,4070,4070,0
|
|
20240718,210800,43292039935,4070,4070,4070,4070,0
|
|
20240718,210700,43292039935,4070,4070,4070,4070,0
|
|
20240718,210600,43292039935,4070,4070,4070,4070,0
|
|
20240718,210500,43292039935,4070,4070,4070,4070,0
|
|
20240718,210400,43292039935,4070,4070,4070,4070,0
|
|
20240718,210300,43292039935,4070,4070,4070,4070,0
|
|
20240718,210200,43292039935,4070,4070,4070,4070,0
|
|
20240718,210100,43292039935,4070,4070,4070,4070,0
|
|
20240718,210000,43292039935,4070,4070,4070,4070,0
|
|
20240718,205900,43292039935,4070,4070,4070,4070,0
|
|
20240718,205800,43292039935,4070,4070,4070,4070,0
|
|
20240718,205700,43292039935,4070,4070,4070,4070,0
|
|
20240718,205600,43292039935,4070,4070,4070,4070,0
|
|
20240718,205500,43292039935,4070,4070,4070,4070,0
|
|
20240718,205400,43292039935,4070,4070,4070,4070,0
|
|
20240718,205300,43292039935,4070,4070,4070,4070,0
|
|
20240718,205200,43292039935,4070,4070,4070,4070,0
|
|
20240718,205100,43292039935,4070,4070,4070,4070,0
|
|
20240718,205000,43292039935,4070,4070,4070,4070,0
|
|
20240718,204900,43292039935,4070,4070,4070,4070,0
|
|
20240718,204800,43292039935,4070,4070,4070,4070,0
|
|
20240718,204700,43292039935,4070,4070,4070,4070,0
|
|
20240718,204600,43292039935,4070,4070,4070,4070,0
|
|
20240718,204500,43292039935,4070,4070,4070,4070,0
|
|
20240718,204400,43292039935,4070,4070,4070,4070,0
|
|
20240718,204300,43292039935,4070,4070,4070,4070,231408
|
|
20240718,204200,43292039935,4070,4070,4070,4070,0
|
|
20240718,204100,43292039935,4070,4070,4070,4070,0
|
|
20240718,204000,43292039935,4070,4070,4070,4070,0
|
|
20240718,203900,43292039935,4070,4070,4070,4070,0
|
|
20240718,203800,43292039935,4070,4070,4070,4070,0
|
|
20240718,203700,43292039935,4070,4070,4070,4070,0
|
|
20240718,203600,43292039935,4070,4070,4070,4070,0
|
|
20240718,203500,43292039935,4070,4070,4070,4070,0
|
|
20240718,203400,43292039935,4070,4070,4070,4070,0
|
|
20240718,203300,43292039935,4070,4070,4070,4070,0
|
|
20240718,203200,43292039935,4070,4070,4070,4070,0
|
|
20240718,203100,43292039935,4070,4070,4070,4070,0
|
|
20240718,203000,43292039935,4070,4070,4070,4070,0
|
|
20240718,202900,43292039935,4070,4070,4070,4070,0
|
|
20240718,202800,43292039935,4070,4070,4070,4070,0
|
|
20240718,202700,43292039935,4070,4070,4070,4070,0
|
|
20240718,202600,43292039935,4070,4070,4070,4070,0
|
|
20240718,202500,43292039935,4070,4070,4070,4070,0
|
|
20240718,202400,43292039935,4070,4070,4070,4070,0
|
|
20240718,202300,43292039935,4070,4070,4070,4070,0
|
|
20240718,202200,43292039935,4070,4070,4070,4070,0
|
|
20240718,202100,43292039935,4070,4070,4070,4070,0
|
|
20240718,202000,43292039935,4070,4070,4070,4070,0
|
|
20240718,201900,43292039935,4070,4070,4070,4070,0
|
|
20240718,201800,43292039935,4070,4070,4070,4070,0
|
|
20240718,201700,43292039935,4070,4070,4070,4070,0
|
|
20240718,201600,43292039935,4070,4070,4070,4070,0
|
|
20240718,201500,43292039935,4070,4070,4070,4070,0
|
|
20240718,201400,43292039935,4070,4070,4070,4070,0
|
|
20240718,201300,43292039935,4070,4070,4070,4070,231408
|
|
20240718,201200,43292039935,4070,4070,4070,4070,0
|
|
20240718,201100,43292039935,4070,4070,4070,4070,0
|
|
20240718,201000,43292039935,4070,4070,4070,4070,0
|
|
20240718,200900,43292039935,4070,4070,4070,4070,0
|
|
20240718,200800,43292039935,4070,4070,4070,4070,0
|
|
20240718,200700,43292039935,4070,4070,4070,4070,0
|
|
20240718,200600,43292039935,4070,4070,4070,4070,0
|
|
20240718,200500,43292039935,4070,4070,4070,4070,0
|
|
20240718,200400,43292039935,4070,4070,4070,4070,0
|
|
20240718,200300,43292039935,4070,4070,4070,4070,0
|
|
20240718,200200,43292039935,4070,4070,4070,4070,0
|
|
20240718,200100,43292039935,4070,4070,4070,4070,0
|
|
20240718,200000,43292039935,4070,4070,4070,4070,0
|
|
20240718,195900,43292039935,4070,4070,4070,4070,0
|
|
20240718,195800,43292039935,4070,4070,4070,4070,0
|
|
20240718,195700,43292039935,4070,4070,4070,4070,0
|
|
20240718,195600,43292039935,4070,4070,4070,4070,0
|
|
20240718,195500,43292039935,4070,4070,4070,4070,0
|
|
20240718,195400,43292039935,4070,4070,4070,4070,0
|
|
20240718,195300,43292039935,4070,4070,4070,4070,0
|
|
20240718,195200,43292039935,4070,4070,4070,4070,0
|
|
20240718,195100,43292039935,4070,4070,4070,4070,0
|
|
20240718,195000,43292039935,4070,4070,4070,4070,0
|
|
20240718,194900,43292039935,4070,4070,4070,4070,0
|
|
20240718,194800,43292039935,4070,4070,4070,4070,0
|
|
20240718,194700,43292039935,4070,4070,4070,4070,0
|
|
20240718,194600,43292039935,4070,4070,4070,4070,0
|
|
20240718,194500,43292039935,4070,4070,4070,4070,0
|
|
20240718,194400,43292039935,4070,4070,4070,4070,0
|
|
20240718,194300,43292039935,4070,4070,4070,4070,231408
|
|
20240718,194200,43292039935,4070,4070,4070,4070,0
|
|
20240718,194100,43292039935,4070,4070,4070,4070,0
|
|
20240718,194000,43292039935,4070,4070,4070,4070,0
|
|
20240718,193900,43292039935,4070,4070,4070,4070,0
|
|
20240718,193800,43292039935,4070,4070,4070,4070,0
|
|
20240718,193700,43292039935,4070,4070,4070,4070,0
|
|
20240718,193600,43292039935,4070,4070,4070,4070,0
|
|
20240718,193500,43292039935,4070,4070,4070,4070,0
|
|
20240718,193400,43292039935,4070,4070,4070,4070,0
|
|
20240718,193300,43292039935,4070,4070,4070,4070,0
|
|
20240718,193200,43292039935,4070,4070,4070,4070,0
|
|
20240718,193100,43292039935,4070,4070,4070,4070,0
|
|
20240718,193000,43292039935,4070,4070,4070,4070,0
|
|
20240718,192900,43292039935,4070,4070,4070,4070,0
|
|
20240718,192800,43292039935,4070,4070,4070,4070,0
|
|
20240718,192700,43292039935,4070,4070,4070,4070,0
|
|
20240718,192600,43292039935,4070,4070,4070,4070,0
|
|
20240718,192500,43292039935,4070,4070,4070,4070,0
|
|
20240718,192400,43292039935,4070,4070,4070,4070,0
|
|
20240718,192300,43292039935,4070,4070,4070,4070,0
|
|
20240718,192200,43292039935,4070,4070,4070,4070,0
|
|
20240718,192100,43292039935,4070,4070,4070,4070,0
|
|
20240718,192000,43292039935,4070,4070,4070,4070,0
|
|
20240718,191900,43292039935,4070,4070,4070,4070,0
|
|
20240718,191800,43292039935,4070,4070,4070,4070,0
|
|
20240718,191700,43292039935,4070,4070,4070,4070,0
|
|
20240718,191600,43292039935,4070,4070,4070,4070,0
|
|
20240718,191500,43292039935,4070,4070,4070,4070,0
|
|
20240718,191400,43292039935,4070,4070,4070,4070,0
|
|
20240718,191300,43292039935,4070,4070,4070,4070,231408
|
|
20240718,191200,43292039935,4070,4070,4070,4070,0
|
|
20240718,191100,43292039935,4070,4070,4070,4070,0
|
|
20240718,191000,43292039935,4070,4070,4070,4070,0
|
|
20240718,190900,43292039935,4070,4070,4070,4070,0
|
|
20240718,190800,43292039935,4070,4070,4070,4070,0
|
|
20240718,190700,43292039935,4070,4070,4070,4070,0
|
|
20240718,190600,43292039935,4070,4070,4070,4070,0
|
|
20240718,190500,43292039935,4070,4070,4070,4070,0
|
|
20240718,190400,43292039935,4070,4070,4070,4070,0
|
|
20240718,190300,43292039935,4070,4070,4070,4070,0
|
|
20240718,190200,43292039935,4070,4070,4070,4070,0
|
|
20240718,190100,43292039935,4070,4070,4070,4070,0
|
|
20240718,190000,43292039935,4070,4070,4070,4070,0
|
|
20240718,185900,43292039935,4070,4070,4070,4070,0
|
|
20240718,185800,43292039935,4070,4070,4070,4070,0
|
|
20240718,185700,43292039935,4070,4070,4070,4070,0
|
|
20240718,185600,43292039935,4070,4070,4070,4070,0
|
|
20240718,185500,43292039935,4070,4070,4070,4070,0
|
|
20240718,185400,43292039935,4070,4070,4070,4070,0
|
|
20240718,185300,43292039935,4070,4070,4070,4070,0
|
|
20240718,185200,43292039935,4070,4070,4070,4070,0
|
|
20240718,185100,43292039935,4070,4070,4070,4070,0
|
|
20240718,185000,43292039935,4070,4070,4070,4070,0
|
|
20240718,184900,43292039935,4070,4070,4070,4070,0
|
|
20240718,184800,43292039935,4070,4070,4070,4070,0
|
|
20240718,184700,43292039935,4070,4070,4070,4070,0
|
|
20240718,184600,43292039935,4070,4070,4070,4070,0
|
|
20240718,184500,43292039935,4070,4070,4070,4070,0
|
|
20240718,184400,43292039935,4070,4070,4070,4070,0
|
|
20240718,184300,43292039935,4070,4070,4070,4070,231408
|
|
20240718,184200,43292039935,4070,4070,4070,4070,0
|
|
20240718,184100,43292039935,4070,4070,4070,4070,0
|
|
20240718,184000,43292039935,4070,4070,4070,4070,0
|
|
20240718,183900,43292039935,4070,4070,4070,4070,0
|
|
20240718,183800,43292039935,4070,4070,4070,4070,0
|
|
20240718,183700,43292039935,4070,4070,4070,4070,0
|
|
20240718,183600,43292039935,4070,4070,4070,4070,0
|
|
20240718,183500,43292039935,4070,4070,4070,4070,0
|
|
20240718,183400,43292039935,4070,4070,4070,4070,0
|
|
20240718,183300,43292039935,4070,4070,4070,4070,0
|
|
20240718,183200,43292039935,4070,4070,4070,4070,0
|
|
20240718,183100,43292039935,4070,4070,4070,4070,0
|
|
20240718,183000,43292039935,4070,4070,4070,4070,0
|
|
20240718,182900,43292039935,4070,4070,4070,4070,0
|
|
20240718,182800,43292039935,4070,4070,4070,4070,0
|
|
20240718,182700,43292039935,4070,4070,4070,4070,0
|
|
20240718,182600,43292039935,4070,4070,4070,4070,0
|
|
20240718,182500,43292039935,4070,4070,4070,4070,0
|
|
20240718,182400,43292039935,4070,4070,4070,4070,0
|
|
20240718,182300,43292039935,4070,4070,4070,4070,0
|
|
20240718,182200,43292039935,4070,4070,4070,4070,0
|
|
20240718,182100,43292039935,4070,4070,4070,4070,0
|
|
20240718,182000,43292039935,4070,4070,4070,4070,0
|
|
20240718,181900,43292039935,4070,4070,4070,4070,0
|
|
20240718,181800,43292039935,4070,4070,4070,4070,0
|
|
20240718,181700,43292039935,4070,4070,4070,4070,0
|
|
20240718,181600,43292039935,4070,4070,4070,4070,0
|
|
20240718,181500,43292039935,4070,4070,4070,4070,0
|
|
20240718,181400,43292039935,4070,4070,4070,4070,0
|
|
20240718,181300,43292039935,4070,4070,4070,4070,231408
|
|
20240718,181200,43292039935,4070,4070,4070,4070,0
|
|
20240718,181100,43292039935,4070,4070,4070,4070,0
|
|
20240718,181000,43292039935,4070,4070,4070,4070,0
|
|
20240718,180900,43292039935,4070,4070,4070,4070,0
|
|
20240718,180800,43292039935,4070,4070,4070,4070,0
|
|
20240718,180700,43292039935,4070,4070,4070,4070,0
|
|
20240718,180600,43292039935,4070,4070,4070,4070,0
|
|
20240718,180500,43292039935,4070,4070,4070,4070,0
|
|
20240718,180400,43292039935,4070,4070,4070,4070,0
|
|
20240718,180300,43292039935,4070,4070,4070,4070,0
|
|
20240718,180200,43292039935,4070,4070,4070,4070,0
|
|
20240718,180100,43292039935,4070,4070,4070,4070,0
|
|
20240718,180000,43292039935,4070,4070,4070,4070,0
|
|
20240718,175900,43292039935,4070,4070,4070,4070,0
|
|
20240718,175800,43292039935,4070,4070,4070,4070,0
|
|
20240718,175700,43292039935,4070,4070,4070,4070,0
|
|
20240718,175600,43292039935,4070,4070,4070,4070,0
|
|
20240718,175500,43292039935,4070,4070,4070,4070,0
|
|
20240718,175400,43292039935,4070,4070,4070,4070,0
|
|
20240718,175300,43292039935,4070,4070,4070,4070,0
|
|
20240718,175200,43292039935,4070,4070,4070,4070,0
|
|
20240718,175100,43292039935,4070,4070,4070,4070,0
|
|
20240718,175000,43292039935,4070,4070,4070,4070,0
|
|
20240718,174900,43292039935,4070,4070,4070,4070,0
|
|
20240718,174800,43292039935,4070,4070,4070,4070,0
|
|
20240718,174700,43292039935,4070,4070,4070,4070,0
|
|
20240718,174600,43292039935,4070,4070,4070,4070,0
|
|
20240718,174500,43292039935,4070,4070,4070,4070,0
|
|
20240718,174400,43292039935,4070,4070,4070,4070,0
|
|
20240718,174300,43292039935,4070,4070,4070,4070,231408
|
|
20240718,174200,43292039935,4070,4070,4070,4070,0
|
|
20240718,174100,43292039935,4070,4070,4070,4070,0
|
|
20240718,174000,43292039935,4070,4070,4070,4070,0
|
|
20240718,173900,43292039935,4070,4070,4070,4070,0
|
|
20240718,173800,43292039935,4070,4070,4070,4070,0
|
|
20240718,173700,43292039935,4070,4070,4070,4070,0
|
|
20240718,173600,43292039935,4070,4070,4070,4070,0
|
|
20240718,173500,43292039935,4070,4070,4070,4070,0
|
|
20240718,173400,43292039935,4070,4070,4070,4070,0
|
|
20240718,173300,43292039935,4070,4070,4070,4070,0
|
|
20240718,173200,43292039935,4070,4070,4070,4070,0
|
|
20240718,173100,43292039935,4070,4070,4070,4070,0
|
|
20240718,173000,43292039935,4070,4070,4070,4070,0
|
|
20240718,172900,43292039935,4070,4070,4070,4070,0
|
|
20240718,172800,43292039935,4070,4070,4070,4070,0
|
|
20240718,172700,43292039935,4070,4070,4070,4070,0
|
|
20240718,172600,43292039935,4070,4070,4070,4070,0
|
|
20240718,172500,43292039935,4070,4070,4070,4070,0
|
|
20240718,172400,43292039935,4070,4070,4070,4070,0
|
|
20240718,172300,43292039935,4070,4070,4070,4070,0
|
|
20240718,172200,43292039935,4070,4070,4070,4070,0
|
|
20240718,172100,43292039935,4070,4070,4070,4070,0
|
|
20240718,172000,43292039935,4070,4070,4070,4070,0
|
|
20240718,171900,43292039935,4070,4070,4070,4070,0
|
|
20240718,171800,43292039935,4070,4070,4070,4070,0
|
|
20240718,171700,43292039935,4070,4070,4070,4070,0
|
|
20240718,171600,43292039935,4070,4070,4070,4070,0
|
|
20240718,171500,43292039935,4070,4070,4070,4070,0
|
|
20240718,171400,43292039935,4070,4070,4070,4070,0
|
|
20240718,171300,43292039935,4070,4070,4070,4070,231408
|
|
20240718,171200,43292039935,4070,4070,4070,4070,0
|
|
20240718,171100,43292039935,4070,4070,4070,4070,0
|
|
20240718,171000,43292039935,4070,4070,4070,4070,0
|
|
20240718,170900,43292039935,4070,4070,4070,4070,0
|
|
20240718,170800,43292039935,4070,4070,4070,4070,0
|
|
20240718,170700,43292039935,4070,4070,4070,4070,0
|
|
20240718,170600,43292039935,4070,4070,4070,4070,0
|
|
20240718,170500,43292039935,4070,4070,4070,4070,0
|
|
20240718,170400,43292039935,4070,4070,4070,4070,0
|
|
20240718,170300,43292039935,4070,4070,4070,4070,0
|
|
20240718,170200,43292039935,4070,4070,4070,4070,0
|
|
20240718,170100,43292039935,4070,4070,4070,4070,0
|
|
20240718,170000,43292039935,4070,4070,4070,4070,0
|
|
20240718,165900,43292039935,4070,4070,4070,4070,0
|
|
20240718,165800,43292039935,4070,4070,4070,4070,0
|
|
20240718,165700,43292039935,4070,4070,4070,4070,0
|
|
20240718,165600,43292039935,4070,4070,4070,4070,0
|
|
20240718,165500,43292039935,4070,4070,4070,4070,0
|
|
20240718,165400,43292039935,4070,4070,4070,4070,0
|
|
20240718,165300,43292039935,4070,4070,4070,4070,0
|
|
20240718,165200,43292039935,4070,4070,4070,4070,0
|
|
20240718,165100,43292039935,4070,4070,4070,4070,0
|
|
20240718,165000,43292039935,4070,4070,4070,4070,0
|
|
20240718,164900,43292039935,4070,4070,4070,4070,0
|
|
20240718,164800,43292039935,4070,4070,4070,4070,0
|
|
20240718,164700,43292039935,4070,4070,4070,4070,0
|
|
20240718,164600,43292039935,4070,4070,4070,4070,0
|
|
20240718,164500,43292039935,4070,4070,4070,4070,0
|
|
20240718,164400,43292039935,4070,4070,4070,4070,0
|
|
20240718,164300,43292039935,4070,4070,4070,4070,231408
|
|
20240718,164200,43292039935,4070,4070,4070,4070,0
|
|
20240718,164100,43292039935,4070,4070,4070,4070,0
|
|
20240718,164000,43292039935,4070,4070,4070,4070,0
|
|
20240718,163900,43292039935,4070,4070,4070,4070,0
|
|
20240718,163800,43292039935,4070,4070,4070,4070,0
|
|
20240718,163700,43292039935,4070,4070,4070,4070,0
|
|
20240718,163600,43292039935,4070,4070,4070,4070,0
|
|
20240718,163500,43292039935,4070,4070,4070,4070,0
|
|
20240718,163400,43292039935,4070,4070,4070,4070,0
|
|
20240718,163300,43292039935,4070,4070,4070,4070,0
|
|
20240718,163200,43292039935,4070,4070,4070,4070,0
|
|
20240718,163100,43292039935,4070,4070,4070,4070,0
|
|
20240718,163000,43292039935,4070,4070,4070,4070,0
|
|
20240718,162900,43292039935,4070,4070,4070,4070,0
|
|
20240718,162800,43292039935,4070,4070,4070,4070,0
|
|
20240718,162700,43292039935,4070,4070,4070,4070,0
|
|
20240718,162600,43292039935,4070,4070,4070,4070,0
|
|
20240718,162500,43292039935,4070,4070,4070,4070,0
|
|
20240718,162400,43292039935,4070,4070,4070,4070,0
|
|
20240718,162300,43292039935,4070,4070,4070,4070,0
|
|
20240718,162200,43292039935,4070,4070,4070,4070,0
|
|
20240718,162100,43292039935,4070,4070,4070,4070,0
|
|
20240718,162000,43292039935,4070,4070,4070,4070,0
|
|
20240718,161900,43292039935,4070,4070,4070,4070,0
|
|
20240718,161800,43292039935,4070,4070,4070,4070,0
|
|
20240718,161700,43292039935,4070,4070,4070,4070,0
|
|
20240718,161600,43292039935,4070,4070,4070,4070,0
|
|
20240718,161500,43292039935,4070,4070,4070,4070,0
|
|
20240718,161400,43292039935,4070,4070,4070,4070,0
|
|
20240718,161300,43292039935,4070,4070,4070,4070,231408
|
|
20240718,161200,43292039935,4070,4070,4070,4070,0
|
|
20240718,161100,43292039935,4070,4070,4070,4070,0
|
|
20240718,161000,43292039935,4070,4070,4070,4070,0
|
|
20240718,160900,43292039935,4070,4070,4070,4070,0
|
|
20240718,160800,43292039935,4070,4070,4070,4070,0
|
|
20240718,160700,43292039935,4070,4070,4070,4070,0
|
|
20240718,160600,43292039935,4070,4070,4070,4070,0
|
|
20240718,160500,43292039935,4070,4070,4070,4070,0
|
|
20240718,160400,43292039935,4070,4070,4070,4070,0
|
|
20240718,160300,43292039935,4070,4070,4070,4070,0
|
|
20240718,160200,43292039935,4070,4070,4070,4070,0
|
|
20240718,160100,43292039935,4070,4070,4070,4070,0
|
|
20240718,160000,43292039935,4070,4070,4070,4070,0
|
|
20240718,155900,43292039935,4070,4070,4070,4070,0
|
|
20240718,155800,43292039935,4070,4070,4070,4070,0
|
|
20240718,155700,43292039935,4070,4070,4070,4070,0
|
|
20240718,155600,43292039935,4070,4070,4070,4070,0
|
|
20240718,155500,43292039935,4070,4070,4070,4070,0
|
|
20240718,155400,43292039935,4070,4070,4070,4070,0
|
|
20240718,155300,43292039935,4070,4070,4070,4070,0
|
|
20240718,155200,43292039935,4070,4070,4070,4070,0
|
|
20240718,155100,43292039935,4070,4070,4070,4070,0
|
|
20240718,155000,43292039935,4070,4070,4070,4070,0
|
|
20240718,154900,43292039935,4070,4070,4070,4070,0
|
|
20240718,154800,43292039935,4070,4070,4070,4070,0
|
|
20240718,154700,43292039935,4070,4070,4070,4070,0
|
|
20240718,154600,43292039935,4070,4070,4070,4070,0
|
|
20240718,154500,43292039935,4070,4070,4070,4070,0
|
|
20240718,154400,43292039935,4070,4070,4070,4070,0
|
|
20240718,154300,43292039935,4070,4070,4070,4070,231408
|
|
20240718,154200,43292039935,4070,4070,4070,4070,0
|
|
20240718,154100,43292039935,4070,4070,4070,4070,0
|
|
20240718,154000,43292039935,4070,4070,4070,4070,0
|
|
20240718,153900,43292039935,4070,4070,4070,4070,0
|
|
20240718,153800,43292039935,4070,4070,4070,4070,0
|
|
20240718,153700,43292039935,4070,4070,4070,4070,0
|
|
20240718,153600,43292039935,4070,4070,4070,4070,0
|
|
20240718,153500,43292039935,4070,4070,4070,4070,0
|
|
20240718,153400,43292039935,4070,4070,4070,4070,0
|
|
20240718,153300,43292039935,4070,4070,4070,4070,0
|
|
20240718,153200,43292039935,4070,4070,4070,4070,0
|
|
20240718,153100,43292039935,4070,4070,4070,4070,0
|
|
20240718,153000,43292039935,4070,4070,4070,4070,231408
|
|
20240718,152900,42350209375,4070,4070,4070,4070,0
|
|
20240718,152800,42350209375,4070,4070,4070,4070,0
|
|
20240718,152700,42350209375,4070,4070,4070,4070,0
|
|
20240718,152600,42350209375,4070,4070,4070,4070,0
|
|
20240718,152500,42350209375,4070,4070,4070,4070,0
|
|
20240718,152400,42350209375,4070,4070,4070,4070,0
|
|
20240718,152300,42350209375,4070,4070,4070,4070,0
|
|
20240718,152200,42350209375,4070,4070,4070,4070,0
|
|
20240718,152100,42350209375,4070,4070,4070,4070,0
|
|
20240718,152000,42350209375,4070,4070,4070,4070,0
|
|
20240718,151900,42350209375,4070,4080,4085,4055,162577
|
|
20240718,151800,41688251565,4085,4075,4090,4065,148990
|
|
20240718,151700,41080556230,4075,4050,4075,4045,98209
|
|
20240718,151600,40681563520,4050,4055,4060,4045,73877
|
|
20240718,151500,40382047470,4055,4065,4065,4035,70241
|
|
20240718,151400,40097621660,4065,4040,4075,4035,157516
|
|
20240718,151300,39458952820,4040,4015,4055,4010,147985
|
|
20240718,151200,38861302115,4015,4015,4025,4010,34598
|
|
20240718,151100,38722287640,4010,4015,4015,4000,19312
|
|
20240718,151000,38644889150,4015,4000,4015,3990,30924
|
|
20240718,150900,38521138870,4000,4005,4010,3985,39280
|
|
20240718,150800,38364159120,4010,4005,4015,3995,27189
|
|
20240718,150700,38255280815,4000,4025,4025,4000,38801
|
|
20240718,150600,38099773460,4020,4000,4035,3995,57599
|
|
20240718,150500,37868494915,3995,4025,4025,3995,48114
|
|
20240718,150400,37675626390,4020,4025,4035,4005,65493
|
|
20240718,150300,37412402545,4025,4005,4050,3995,107843
|
|
20240718,150200,36977689595,4000,4000,4010,3995,63064
|
|
20240718,150100,36725073470,4000,3980,4000,3980,25903
|
|
20240718,150000,36621758510,3980,3990,4000,3980,28054
|
|
20240718,145900,36509847255,3995,3990,3995,3975,45314
|
|
20240718,145800,36329358810,3995,3980,4025,3975,114157
|
|
20240718,145700,35872760210,3980,3985,4005,3965,124878
|
|
20240718,145600,35374467655,3985,3965,3985,3960,33638
|
|
20240718,145500,35240742625,3965,3955,3965,3955,5970
|
|
20240718,145400,35217113540,3955,3955,3955,3950,6461
|
|
20240718,145300,35191568445,3955,3940,3960,3935,16645
|
|
20240718,145200,35125837890,3940,3940,3940,3930,12594
|
|
20240718,145100,35076265600,3940,3950,3950,3935,20311
|
|
20240718,145000,34996197965,3945,3960,3970,3945,52776
|
|
20240718,144900,34787198205,3965,3960,3965,3955,11920
|
|
20240718,144800,34739990955,3950,3955,3960,3935,60130
|
|
20240718,144700,34502497855,3955,3965,3970,3955,34371
|
|
20240718,144600,34366245910,3970,3965,3975,3960,33593
|
|
20240718,144500,34232975790,3960,3940,3975,3940,97590
|
|
20240718,144400,33846413575,3940,3915,3940,3915,9023
|
|
20240718,144300,33811000950,3915,3920,3930,3915,8183
|
|
20240718,144200,33778930340,3915,3940,3940,3905,20310
|
|
20240718,144100,33699340925,3940,3920,3945,3915,24284
|
|
20240718,144000,33603695590,3920,3915,3930,3915,16900
|
|
20240718,143900,33537356275,3915,3910,3915,3910,2751
|
|
20240718,143800,33526597145,3910,3915,3915,3910,2683
|
|
20240718,143700,33516103770,3905,3910,3915,3905,4125
|
|
20240718,143600,33499969880,3905,3910,3915,3905,1620
|
|
20240718,143500,33493638875,3910,3915,3920,3905,4504
|
|
20240718,143400,33476019175,3920,3915,3920,3905,8330
|
|
20240718,143300,33443447385,3915,3925,3925,3915,2880
|
|
20240718,143200,33432157755,3925,3910,3925,3910,3747
|
|
20240718,143100,33417480870,3905,3905,3905,3900,2346
|
|
20240718,143000,33408329955,3900,3910,3915,3900,7589
|
|
20240718,142900,33378681305,3920,3920,3925,3915,5809
|
|
20240718,142800,33355924855,3920,3915,3935,3915,20033
|
|
20240718,142700,33277346890,3915,3925,3925,3910,5071
|
|
20240718,142600,33257490685,3930,3900,3935,3895,30802
|
|
20240718,142500,33136948275,3900,3890,3900,3885,1782
|
|
20240718,142400,33130019015,3890,3885,3890,3880,1345
|
|
20240718,142300,33124796965,3880,3885,3890,3880,3379
|
|
20240718,142200,33111670385,3885,3895,3895,3880,7735
|
|
20240718,142100,33081603810,3895,3905,3910,3890,6767
|
|
20240718,142000,33055207810,3905,3910,3910,3900,9515
|
|
20240718,141900,33018048880,3905,3895,3910,3895,11924
|
|
20240718,141800,32971517230,3900,3890,3900,3885,8598
|
|
20240718,141700,32938025640,3890,3885,3890,3885,4849
|
|
20240718,141600,32919177685,3885,3880,3885,3870,3484
|
|
20240718,141500,32905650340,3870,3865,3880,3865,2221
|
|
20240718,141400,32897048150,3865,3865,3865,3855,7668
|
|
20240718,141300,32867444730,3865,3870,3875,3865,2059
|
|
20240718,141200,32859481045,3865,3860,3870,3860,2699
|
|
20240718,141100,32849044115,3860,3870,3870,3860,686
|
|
20240718,141000,32846393135,3860,3860,3865,3855,6524
|
|
20240718,140900,32821213075,3860,3870,3875,3860,7742
|
|
20240718,140800,32791284825,3870,3875,3875,3870,3716
|
|
20240718,140700,32776889740,3875,3900,3900,3870,1529
|
|
20240718,140600,32770961875,3910,3865,3910,3855,72673
|
|
20240718,140500,32487172325,3865,3865,3865,3860,258
|
|
20240718,140400,32486175555,3865,3865,3865,3860,710
|
|
20240718,140300,32483432035,3860,3870,3870,3860,8551
|
|
20240718,140200,32450379670,3870,3870,3870,3870,76
|
|
20240718,140100,32450085550,3870,3855,3870,3855,1095
|
|
20240718,140000,32445854145,3860,3855,3860,3850,1679
|
|
20240718,135900,32439378190,3860,3850,3860,3850,1153
|
|
20240718,135800,32434937880,3845,3845,3850,3845,1362
|
|
20240718,135700,32429699490,3845,3860,3860,3845,953
|
|
20240718,135600,32426030015,3850,3850,3860,3850,398
|
|
20240718,135500,32424497595,3850,3850,3850,3840,4376
|
|
20240718,135400,32407681325,3850,3840,3850,3840,670
|
|
20240718,135300,32405107545,3840,3850,3855,3840,2820
|
|
20240718,135200,32394253600,3860,3860,3860,3850,2267
|
|
20240718,135100,32385514155,3860,3845,3875,3825,36577
|
|
20240718,135000,32245117920,3845,3830,3845,3815,15747
|
|
20240718,134900,32184919885,3830,3855,3855,3815,87036
|
|
20240718,134800,31851941170,3860,3850,3865,3845,2377
|
|
20240718,134700,31842786940,3855,3855,3860,3850,22297
|
|
20240718,134600,31756887420,3865,3860,3865,3855,1754
|
|
20240718,134500,31750117240,3855,3870,3870,3855,8016
|
|
20240718,134400,31719171580,3870,3860,3870,3860,5068
|
|
20240718,134300,31699606625,3875,3875,3875,3860,1583
|
|
20240718,134200,31693486045,3870,3870,3875,3860,2165
|
|
20240718,134100,31685115295,3865,3865,3875,3860,4089
|
|
20240718,134000,31669312905,3865,3860,3875,3860,1992
|
|
20240718,133900,31661612935,3860,3860,3875,3860,1396
|
|
20240718,133800,31656224335,3865,3880,3880,3865,518
|
|
20240718,133700,31654221660,3880,3855,3880,3855,7331
|
|
20240718,133600,31625953200,3855,3880,3880,3855,21536
|
|
20240718,133500,31542749540,3875,3875,3890,3870,5710
|
|
20240718,133400,31520615735,3890,3880,3890,3875,4110
|
|
20240718,133300,31504676240,3880,3880,3880,3875,7458
|
|
20240718,133200,31475757765,3880,3880,3895,3875,6762
|
|
20240718,133100,31449542545,3895,3885,3895,3875,5068
|
|
20240718,133000,31429869245,3895,3900,3905,3890,10459
|
|
20240718,132900,31389161375,3900,3910,3910,3895,4282
|
|
20240718,132800,31372458345,3905,3910,3910,3905,1010
|
|
20240718,132700,31368512195,3910,3905,3910,3900,671
|
|
20240718,132600,31365891305,3905,3910,3910,3900,279
|
|
20240718,132500,31364801785,3910,3905,3910,3900,2279
|
|
20240718,132400,31355903375,3905,3900,3905,3900,112
|
|
20240718,132300,31355466065,3905,3905,3910,3890,3272
|
|
20240718,132200,31342689975,3905,3895,3905,3890,4888
|
|
20240718,132100,31323647350,3905,3895,3905,3890,1962
|
|
20240718,132000,31316003045,3910,3910,3910,3895,1155
|
|
20240718,131900,31311503490,3910,3900,3910,3895,1386
|
|
20240718,131800,31306098515,3900,3915,3915,3900,708
|
|
20240718,131700,31303336180,3915,3900,3915,3900,5968
|
|
20240718,131600,31280059505,3900,3910,3910,3900,8188
|
|
20240718,131500,31248117100,3915,3910,3915,3905,3671
|
|
20240718,131400,31233752590,3905,3905,3915,3905,3131
|
|
20240718,131300,31221519055,3910,3915,3915,3910,2649
|
|
20240718,131200,31211160850,3915,3920,3920,3915,1932
|
|
20240718,131100,31203593955,3915,3915,3920,3915,1521
|
|
20240718,131000,31197639070,3920,3930,3930,3915,4689
|
|
20240718,130900,31179240140,3930,3920,3930,3915,10094
|
|
20240718,130800,31139687005,3920,3915,3920,3915,476
|
|
20240718,130700,31137821295,3920,3915,3920,3910,2194
|
|
20240718,130600,31129234200,3915,3910,3915,3905,3529
|
|
20240718,130500,31115444415,3910,3910,3910,3905,194
|
|
20240718,130400,31114685935,3910,3900,3910,3895,5266
|
|
20240718,130300,31094171150,3895,3905,3905,3895,1994
|
|
20240718,130200,31086395970,3905,3910,3910,3895,1042
|
|
20240718,130100,31082337100,3910,3915,3920,3890,11411
|
|
20240718,130000,31037752940,3915,3915,3920,3910,4070
|
|
20240718,125900,31021820125,3915,3895,3915,3895,4216
|
|
20240718,125800,31005345135,3895,3905,3905,3895,4107
|
|
20240718,125700,30989329520,3905,3870,3910,3870,10267
|
|
20240718,125600,30949378745,3865,3870,3870,3855,18929
|
|
20240718,125500,30876269130,3870,3870,3875,3865,6807
|
|
20240718,125400,30849922435,3870,3880,3880,3870,11157
|
|
20240718,125300,30806722550,3865,3885,3890,3865,29373
|
|
20240718,125200,30692824100,3885,3910,3910,3885,19441
|
|
20240718,125100,30617110470,3910,3920,3920,3900,5643
|
|
20240718,125000,30595055160,3920,3910,3920,3910,1099
|
|
20240718,124900,30590756215,3925,3905,3925,3900,5686
|
|
20240718,124800,30568553020,3905,3905,3910,3900,4299
|
|
20240718,124700,30551766775,3905,3915,3930,3900,46281
|
|
20240718,124600,30371007015,3915,3915,3920,3910,6344
|
|
20240718,124500,30346165030,3915,3915,3915,3910,8076
|
|
20240718,124400,30314576640,3915,3925,3925,3915,23075
|
|
20240718,124300,30224191215,3925,3935,3935,3920,7207
|
|
20240718,124200,30195899790,3920,3925,3935,3915,14041
|
|
20240718,124100,30140829560,3930,3930,3940,3925,7726
|
|
20240718,124000,30110486035,3935,3925,3940,3925,2897
|
|
20240718,123900,30099104545,3925,3940,3940,3925,2993
|
|
20240718,123800,30087337995,3940,3940,3945,3935,942
|
|
20240718,123700,30083626455,3945,3925,3955,3920,8328
|
|
20240718,123600,30050867995,3920,3935,3940,3915,31328
|
|
20240718,123500,29927963775,3935,3950,3950,3925,31162
|
|
20240718,123400,29805397595,3950,3945,3955,3945,2925
|
|
20240718,123300,29793848335,3945,3950,3955,3940,18073
|
|
20240718,123200,29722544780,3950,3970,3970,3950,9019
|
|
20240718,123100,29686845630,3970,3955,3975,3955,17220
|
|
20240718,123000,29618687315,3950,3950,3960,3950,4392
|
|
20240718,122900,29601337740,3950,3960,3970,3940,14442
|
|
20240718,122800,29544281110,3960,3965,3970,3945,29071
|
|
20240718,122700,29429302305,3970,3985,4005,3950,80088
|
|
20240718,122600,29110255345,3985,3980,3985,3965,18480
|
|
20240718,122500,29036784830,3985,3975,3985,3970,24586
|
|
20240718,122400,28938997390,3975,3965,3975,3960,6268
|
|
20240718,122300,28914126105,3965,3980,3980,3965,16210
|
|
20240718,122200,28849747330,3980,3965,3980,3955,15559
|
|
20240718,122100,28787980575,3965,3950,3965,3950,11451
|
|
20240718,122000,28742640975,3965,3955,3970,3940,10464
|
|
20240718,121900,28701236645,3955,3930,3960,3930,12255
|
|
20240718,121800,28652916730,3940,3955,3960,3930,19308
|
|
20240718,121700,28576824030,3960,3940,3960,3940,7107
|
|
20240718,121600,28548764620,3940,3975,3975,3930,31005
|
|
20240718,121500,28426126195,3975,3950,3990,3945,63986
|
|
20240718,121400,28172024795,3950,3950,3960,3930,31959
|
|
20240718,121300,28045826110,3950,3980,3980,3920,80548
|
|
20240718,121200,27727555100,3980,3920,4000,3905,117570
|
|
20240718,121100,27260394465,3920,3910,3920,3900,10227
|
|
20240718,121000,27220409035,3905,3910,3910,3905,4883
|
|
20240718,120900,27201339730,3910,3910,3910,3905,760
|
|
20240718,120800,27198371390,3910,3910,3920,3905,4106
|
|
20240718,120700,27182322295,3920,3905,3920,3905,5425
|
|
20240718,120600,27161108950,3905,3905,3910,3905,3050
|
|
20240718,120500,27149195825,3910,3910,3920,3905,6512
|
|
20240718,120400,27123738185,3905,3915,3920,3880,51157
|
|
20240718,120300,26924679830,3915,3925,3930,3905,13422
|
|
20240718,120200,26872106005,3930,3940,3940,3920,10628
|
|
20240718,120100,26830360995,3940,3945,3950,3930,9212
|
|
20240718,120000,26794075490,3940,3940,3960,3935,31558
|
|
20240718,115900,26669498380,3930,3920,3930,3920,13577
|
|
20240718,115800,26616198620,3925,3960,3965,3915,43490
|
|
20240718,115700,26444467150,3965,3905,3970,3905,87181
|
|
20240718,115600,26100506460,3900,3900,3905,3895,3592
|
|
20240718,115500,26086511705,3900,3905,3905,3900,1911
|
|
20240718,115400,26079057425,3905,3905,3905,3900,826
|
|
20240718,115300,26075834470,3905,3905,3910,3905,2394
|
|
20240718,115200,26066485895,3905,3910,3915,3905,4554
|
|
20240718,115100,26048686535,3905,3910,3910,3900,1469
|
|
20240718,115000,26042945230,3895,3905,3910,3895,3532
|
|
20240718,114900,26029154050,3895,3890,3905,3890,238
|
|
20240718,114800,26028226255,3890,3900,3900,3885,4591
|
|
20240718,114700,26010353665,3900,3890,3900,3890,226
|
|
20240718,114600,26009473520,3900,3895,3900,3890,688
|
|
20240718,114500,26006795440,3895,3915,3915,3895,2124
|
|
20240718,114400,25998514485,3915,3900,3915,3900,2640
|
|
20240718,114300,25988192405,3900,3890,3900,3890,3222
|
|
20240718,114200,25975633350,3890,3875,3890,3870,5972
|
|
20240718,114100,25952484310,3880,3875,3885,3870,2910
|
|
20240718,114000,25941213970,3875,3880,3880,3875,2243
|
|
20240718,113900,25932522005,3875,3880,3880,3870,5680
|
|
20240718,113800,25910527895,3880,3890,3890,3880,9724
|
|
20240718,113700,25872765185,3890,3900,3905,3890,1816
|
|
20240718,113600,25865690855,3905,3920,3925,3905,4929
|
|
20240718,113500,25846401110,3925,3925,3935,3915,15684
|
|
20240718,113400,25784833750,3930,3905,3935,3905,20494
|
|
20240718,113300,25704473855,3910,3890,3910,3885,2883
|
|
20240718,113200,25693242470,3890,3885,3890,3875,6405
|
|
20240718,113100,25668376000,3890,3890,3890,3885,1626
|
|
20240718,113000,25662050955,3885,3890,3895,3885,3544
|
|
20240718,112900,25648272005,3890,3900,3900,3885,1358
|
|
20240718,112800,25642982215,3900,3885,3900,3875,5184
|
|
20240718,112700,25622805735,3875,3895,3895,3875,8106
|
|
20240718,112600,25591326820,3895,3905,3905,3885,5538
|
|
20240718,112500,25569770170,3905,3900,3905,3890,4814
|
|
20240718,112400,25551029065,3895,3900,3905,3890,2880
|
|
20240718,112300,25539787960,3905,3905,3920,3890,15673
|
|
20240718,112200,25478534150,3910,3895,3910,3895,13222
|
|
20240718,112100,25426941055,3895,3905,3905,3885,9201
|
|
20240718,112000,25391101605,3905,3870,3905,3870,28492
|
|
20240718,111900,25280175740,3870,3865,3870,3860,2024
|
|
20240718,111800,25272350625,3860,3865,3870,3860,857
|
|
20240718,111700,25269042130,3865,3860,3870,3860,1898
|
|
20240718,111600,25261713560,3860,3870,3875,3860,3271
|
|
20240718,111500,25249063480,3870,3865,3870,3865,4848
|
|
20240718,111400,25230303895,3865,3865,3870,3865,1169
|
|
20240718,111300,25225784440,3870,3870,3870,3865,2817
|
|
20240718,111200,25214882655,3865,3865,3865,3865,1286
|
|
20240718,111100,25209912265,3865,3870,3875,3865,4196
|
|
20240718,111000,25193687740,3865,3870,3880,3865,10599
|
|
20240718,110900,25152644525,3870,3865,3870,3860,3199
|
|
20240718,110800,25140274045,3865,3855,3870,3855,3266
|
|
20240718,110700,25127653385,3855,3850,3855,3840,1877
|
|
20240718,110600,25120434340,3845,3835,3850,3835,6941
|
|
20240718,110500,25093782250,3830,3830,3835,3825,7578
|
|
20240718,110400,25064760355,3825,3840,3840,3825,14050
|
|
20240718,110300,25010930810,3840,3840,3840,3835,1152
|
|
20240718,110200,25006509595,3835,3830,3840,3825,2053
|
|
20240718,110100,24998636405,3825,3840,3840,3825,17111
|
|
20240718,110000,24933067325,3840,3845,3845,3840,2666
|
|
20240718,105900,24922828435,3840,3835,3840,3835,3329
|
|
20240718,105800,24910051210,3835,3845,3850,3835,5282
|
|
20240718,105700,24889772850,3845,3850,3850,3835,4323
|
|
20240718,105600,24873164420,3850,3850,3855,3835,14955
|
|
20240718,105500,24815702390,3845,3850,3860,3845,11256
|
|
20240718,105400,24772388260,3865,3865,3865,3845,24839
|
|
20240718,105300,24676655330,3865,3860,3870,3860,1037
|
|
20240718,105200,24672649235,3860,3860,3865,3860,2010
|
|
20240718,105100,24664890580,3860,3870,3870,3855,9300
|
|
20240718,105000,24628992255,3870,3860,3870,3860,3888
|
|
20240718,104900,24613973410,3860,3855,3865,3855,7947
|
|
20240718,104800,24583304265,3855,3880,3880,3855,24073
|
|
20240718,104700,24490197325,3880,3885,3890,3875,16777
|
|
20240718,104600,24425084700,3885,3885,3890,3885,2462
|
|
20240718,104500,24415519680,3885,3885,3890,3885,4810
|
|
20240718,104400,24396813260,3885,3885,3890,3885,1941
|
|
20240718,104300,24389271940,3885,3895,3895,3885,5954
|
|
20240718,104200,24366134920,3895,3885,3910,3885,620
|
|
20240718,104100,24363721620,3885,3910,3910,3880,11525
|
|
20240718,104000,24318843820,3910,3915,3915,3910,7995
|
|
20240718,103900,24287562795,3915,3915,3915,3910,2204
|
|
20240718,103800,24278934330,3910,3910,3920,3910,6072
|
|
20240718,103700,24255163535,3910,3910,3915,3905,2517
|
|
20240718,103600,24245318110,3910,3920,3920,3905,2971
|
|
20240718,103500,24233696615,3915,3920,3920,3910,5900
|
|
20240718,103400,24210590580,3915,3905,3925,3905,13893
|
|
20240718,103300,24156242770,3905,3910,3910,3905,2806
|
|
20240718,103200,24145274090,3910,3910,3915,3910,4312
|
|
20240718,103100,24128399710,3910,3890,3915,3890,4065
|
|
20240718,103000,24112542025,3885,3885,3900,3885,1618
|
|
20240718,102900,24106249625,3880,3880,3885,3880,2900
|
|
20240718,102800,24094995155,3880,3870,3890,3870,12315
|
|
20240718,102700,24047243550,3870,3890,3890,3870,25980
|
|
20240718,102600,23946453890,3890,3910,3915,3890,17334
|
|
20240718,102500,23878859350,3900,3920,3920,3890,20862
|
|
20240718,102400,23797412465,3920,3925,3935,3920,13910
|
|
20240718,102300,23742815600,3930,3930,3935,3930,6901
|
|
20240718,102200,23715688805,3925,3945,3945,3925,13732
|
|
20240718,102100,23661630295,3945,3945,3950,3940,12575
|
|
20240718,102000,23612008125,3945,3920,3950,3920,17487
|
|
20240718,101900,23543127225,3920,3925,3925,3915,35944
|
|
20240718,101800,23402221010,3925,3925,3930,3920,9747
|
|
20240718,101700,23363968085,3925,3925,3930,3915,15477
|
|
20240718,101600,23303259700,3915,3920,3925,3915,11445
|
|
20240718,101500,23258401120,3915,3920,3925,3915,17949
|
|
20240718,101400,23188028010,3915,3925,3930,3905,19270
|
|
20240718,101300,23112537110,3930,3925,3950,3915,53753
|
|
20240718,101200,22901147340,3920,3900,3930,3900,67135
|
|
20240718,101100,22638143735,3905,3895,3905,3890,19146
|
|
20240718,101000,22563521265,3890,3875,3895,3870,15745
|
|
20240718,100900,22502384330,3885,3895,3905,3880,45296
|
|
20240718,100800,22325983330,3895,3885,3900,3885,23527
|
|
20240718,100700,22234356470,3890,3880,3890,3875,13359
|
|
20240718,100600,22182507045,3875,3895,3895,3875,16394
|
|
20240718,100500,22118891655,3885,3865,3895,3860,25816
|
|
20240718,100400,22018827205,3865,3860,3875,3860,4318
|
|
20240718,100300,22002116320,3855,3860,3865,3855,9200
|
|
20240718,100200,21966609545,3860,3865,3865,3850,12002
|
|
20240718,100100,21920302135,3855,3865,3870,3855,5736
|
|
20240718,100000,21898154380,3860,3845,3865,3845,4967
|
|
20240718,095900,21879011750,3845,3870,3870,3845,13124
|
|
20240718,095800,21828410915,3865,3875,3875,3865,8721
|
|
20240718,095700,21794646510,3870,3850,3870,3850,10611
|
|
20240718,095600,21753713265,3850,3865,3870,3845,23827
|
|
20240718,095500,21661808865,3865,3865,3875,3850,22372
|
|
20240718,095400,21575350075,3865,3825,3870,3825,40825
|
|
20240718,095300,21418280620,3820,3805,3820,3805,3396
|
|
20240718,095200,21405327650,3815,3805,3820,3795,15930
|
|
20240718,095100,21344749420,3805,3800,3810,3800,11812
|
|
20240718,095000,21299830500,3800,3815,3815,3800,14628
|
|
20240718,094900,21244096660,3815,3820,3820,3810,3623
|
|
20240718,094800,21230277835,3820,3805,3820,3795,33181
|
|
20240718,094700,21104056925,3805,3810,3825,3800,21443
|
|
20240718,094600,21022355635,3820,3810,3825,3800,34836
|
|
20240718,094500,20889661990,3805,3800,3810,3795,24085
|
|
20240718,094400,20798152470,3800,3845,3845,3725,257574
|
|
20240718,094300,19821539930,3840,3850,3855,3840,6603
|
|
20240718,094200,19796148615,3855,3840,3870,3840,36296
|
|
20240718,094100,19656280570,3840,3845,3855,3830,33707
|
|
20240718,094000,19526815020,3850,3855,3860,3830,61873
|
|
20240718,093900,19288985085,3855,3905,3905,3835,149305
|
|
20240718,093800,18713324210,3910,3900,3910,3895,10753
|
|
20240718,093700,18671374155,3900,3905,3905,3890,21448
|
|
20240718,093600,18587807510,3905,3915,3930,3905,19341
|
|
20240718,093500,18512044850,3915,3890,3915,3880,36697
|
|
20240718,093400,18369219790,3895,3920,3935,3875,87374
|
|
20240718,093300,18028514720,3920,3945,3955,3905,102311
|
|
20240718,093200,17626378470,3950,3950,3975,3945,49118
|
|
20240718,093100,17432082730,3955,4000,4005,3935,108920
|
|
20240718,093000,16999841330,4005,3990,4045,3940,234880
|
|
20240718,092900,16059034055,3990,3945,3990,3925,38649
|
|
20240718,092800,15905917500,3945,3915,3960,3915,18070
|
|
20240718,092700,15834657160,3920,3950,3960,3915,36297
|
|
20240718,092600,15691912995,3960,3960,3965,3920,55457
|
|
20240718,092500,15473405675,3960,3945,3975,3935,41648
|
|
20240718,092400,15308502195,3945,3895,3965,3895,88766
|
|
20240718,092300,14958975565,3900,3905,3915,3890,12083
|
|
20240718,092200,14911794445,3895,3920,3920,3870,43007
|
|
20240718,092100,14744694125,3920,3865,3930,3860,60518
|
|
20240718,092000,14509070575,3860,3915,3925,3850,121146
|
|
20240718,091900,14039661460,3915,4005,4015,3870,289573
|
|
20240718,091800,12900810810,4010,3945,4025,3940,295796
|
|
20240718,091700,11721601815,3945,3865,3990,3865,202983
|
|
20240718,091600,10922211630,3865,3855,3930,3845,157326
|
|
20240718,091500,10309491480,3855,3825,3865,3810,48097
|
|
20240718,091400,10125367170,3825,3810,3840,3805,26229
|
|
20240718,091300,10025265555,3815,3830,3850,3810,33798
|
|
20240718,091200,9895873600,3825,3825,3875,3810,130972
|
|
20240718,091100,9392361490,3825,3815,3845,3810,65963
|
|
20240718,091000,9139910150,3830,3805,3840,3805,61941
|
|
20240718,090900,8902989010,3810,3810,3840,3790,64692
|
|
20240718,090800,8655802190,3805,3825,3845,3805,67196
|
|
20240718,090700,8398867240,3830,3825,3840,3810,112040
|
|
20240718,090600,7969949105,3810,3745,3835,3740,107478
|
|
20240718,090500,7562774610,3745,3765,3785,3735,106528
|
|
20240718,090400,7162317285,3775,3755,3790,3680,278990
|
|
20240718,090300,6120988045,3745,3935,3975,3710,375865
|
|
20240718,090200,4680245755,3960,4040,4050,3925,279241
|
|
20240718,090100,3564178675,4040,4065,4120,4030,374327
|
|
20240718,090000,2037867900,4065,4060,4075,4030,502168
|