736 lines
38 KiB
CSV
736 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,211300,119197336950,4125,4125,4125,4125,359702
|
|
20240719,211200,119197336950,4125,4125,4125,4125,0
|
|
20240719,211100,119197336950,4125,4125,4125,4125,0
|
|
20240719,211000,119197336950,4125,4125,4125,4125,0
|
|
20240719,210900,119197336950,4125,4125,4125,4125,0
|
|
20240719,210800,119197336950,4125,4125,4125,4125,0
|
|
20240719,210700,119197336950,4125,4125,4125,4125,0
|
|
20240719,210600,119197336950,4125,4125,4125,4125,0
|
|
20240719,210500,119197336950,4125,4125,4125,4125,0
|
|
20240719,210400,119197336950,4125,4125,4125,4125,0
|
|
20240719,210300,119197336950,4125,4125,4125,4125,0
|
|
20240719,210200,119197336950,4125,4125,4125,4125,0
|
|
20240719,210100,119197336950,4125,4125,4125,4125,0
|
|
20240719,210000,119197336950,4125,4125,4125,4125,0
|
|
20240719,205900,119197336950,4125,4125,4125,4125,0
|
|
20240719,205800,119197336950,4125,4125,4125,4125,0
|
|
20240719,205700,119197336950,4125,4125,4125,4125,0
|
|
20240719,205600,119197336950,4125,4125,4125,4125,0
|
|
20240719,205500,119197336950,4125,4125,4125,4125,0
|
|
20240719,205400,119197336950,4125,4125,4125,4125,0
|
|
20240719,205300,119197336950,4125,4125,4125,4125,0
|
|
20240719,205200,119197336950,4125,4125,4125,4125,0
|
|
20240719,205100,119197336950,4125,4125,4125,4125,0
|
|
20240719,205000,119197336950,4125,4125,4125,4125,0
|
|
20240719,204900,119197336950,4125,4125,4125,4125,0
|
|
20240719,204800,119197336950,4125,4125,4125,4125,0
|
|
20240719,204700,119197336950,4125,4125,4125,4125,0
|
|
20240719,204600,119197336950,4125,4125,4125,4125,0
|
|
20240719,204500,119197336950,4125,4125,4125,4125,0
|
|
20240719,204400,119197336950,4125,4125,4125,4125,0
|
|
20240719,204300,119197336950,4125,4125,4125,4125,359702
|
|
20240719,204200,119197336950,4125,4125,4125,4125,0
|
|
20240719,204100,119197336950,4125,4125,4125,4125,0
|
|
20240719,204000,119197336950,4125,4125,4125,4125,0
|
|
20240719,203900,119197336950,4125,4125,4125,4125,0
|
|
20240719,203800,119197336950,4125,4125,4125,4125,0
|
|
20240719,203700,119197336950,4125,4125,4125,4125,0
|
|
20240719,203600,119197336950,4125,4125,4125,4125,0
|
|
20240719,203500,119197336950,4125,4125,4125,4125,0
|
|
20240719,203400,119197336950,4125,4125,4125,4125,0
|
|
20240719,203300,119197336950,4125,4125,4125,4125,0
|
|
20240719,203200,119197336950,4125,4125,4125,4125,0
|
|
20240719,203100,119197336950,4125,4125,4125,4125,0
|
|
20240719,203000,119197336950,4125,4125,4125,4125,0
|
|
20240719,202900,119197336950,4125,4125,4125,4125,0
|
|
20240719,202800,119197336950,4125,4125,4125,4125,0
|
|
20240719,202700,119197336950,4125,4125,4125,4125,0
|
|
20240719,202600,119197336950,4125,4125,4125,4125,0
|
|
20240719,202500,119197336950,4125,4125,4125,4125,0
|
|
20240719,202400,119197336950,4125,4125,4125,4125,0
|
|
20240719,202300,119197336950,4125,4125,4125,4125,0
|
|
20240719,202200,119197336950,4125,4125,4125,4125,0
|
|
20240719,202100,119197336950,4125,4125,4125,4125,0
|
|
20240719,202000,119197336950,4125,4125,4125,4125,0
|
|
20240719,201900,119197336950,4125,4125,4125,4125,0
|
|
20240719,201800,119197336950,4125,4125,4125,4125,0
|
|
20240719,201700,119197336950,4125,4125,4125,4125,0
|
|
20240719,201600,119197336950,4125,4125,4125,4125,0
|
|
20240719,201500,119197336950,4125,4125,4125,4125,0
|
|
20240719,201400,119197336950,4125,4125,4125,4125,0
|
|
20240719,201300,119197336950,4125,4125,4125,4125,359702
|
|
20240719,201200,119197336950,4125,4125,4125,4125,0
|
|
20240719,201100,119197336950,4125,4125,4125,4125,0
|
|
20240719,201000,119197336950,4125,4125,4125,4125,0
|
|
20240719,200900,119197336950,4125,4125,4125,4125,0
|
|
20240719,200800,119197336950,4125,4125,4125,4125,0
|
|
20240719,200700,119197336950,4125,4125,4125,4125,0
|
|
20240719,200600,119197336950,4125,4125,4125,4125,0
|
|
20240719,200500,119197336950,4125,4125,4125,4125,0
|
|
20240719,200400,119197336950,4125,4125,4125,4125,0
|
|
20240719,200300,119197336950,4125,4125,4125,4125,0
|
|
20240719,200200,119197336950,4125,4125,4125,4125,0
|
|
20240719,200100,119197336950,4125,4125,4125,4125,0
|
|
20240719,200000,119197336950,4125,4125,4125,4125,0
|
|
20240719,195900,119197336950,4125,4125,4125,4125,0
|
|
20240719,195800,119197336950,4125,4125,4125,4125,0
|
|
20240719,195700,119197336950,4125,4125,4125,4125,0
|
|
20240719,195600,119197336950,4125,4125,4125,4125,0
|
|
20240719,195500,119197336950,4125,4125,4125,4125,0
|
|
20240719,195400,119197336950,4125,4125,4125,4125,0
|
|
20240719,195300,119197336950,4125,4125,4125,4125,0
|
|
20240719,195200,119197336950,4125,4125,4125,4125,0
|
|
20240719,195100,119197336950,4125,4125,4125,4125,0
|
|
20240719,195000,119197336950,4125,4125,4125,4125,0
|
|
20240719,194900,119197336950,4125,4125,4125,4125,0
|
|
20240719,194800,119197336950,4125,4125,4125,4125,0
|
|
20240719,194700,119197336950,4125,4125,4125,4125,0
|
|
20240719,194600,119197336950,4125,4125,4125,4125,0
|
|
20240719,194500,119197336950,4125,4125,4125,4125,0
|
|
20240719,194400,119197336950,4125,4125,4125,4125,0
|
|
20240719,194300,119197336950,4125,4125,4125,4125,359702
|
|
20240719,194200,119197336950,4125,4125,4125,4125,0
|
|
20240719,194100,119197336950,4125,4125,4125,4125,0
|
|
20240719,194000,119197336950,4125,4125,4125,4125,0
|
|
20240719,193900,119197336950,4125,4125,4125,4125,0
|
|
20240719,193800,119197336950,4125,4125,4125,4125,0
|
|
20240719,193700,119197336950,4125,4125,4125,4125,0
|
|
20240719,193600,119197336950,4125,4125,4125,4125,0
|
|
20240719,193500,119197336950,4125,4125,4125,4125,0
|
|
20240719,193400,119197336950,4125,4125,4125,4125,0
|
|
20240719,193300,119197336950,4125,4125,4125,4125,0
|
|
20240719,193200,119197336950,4125,4125,4125,4125,0
|
|
20240719,193100,119197336950,4125,4125,4125,4125,0
|
|
20240719,193000,119197336950,4125,4125,4125,4125,0
|
|
20240719,192900,119197336950,4125,4125,4125,4125,0
|
|
20240719,192800,119197336950,4125,4125,4125,4125,0
|
|
20240719,192700,119197336950,4125,4125,4125,4125,0
|
|
20240719,192600,119197336950,4125,4125,4125,4125,0
|
|
20240719,192500,119197336950,4125,4125,4125,4125,0
|
|
20240719,192400,119197336950,4125,4125,4125,4125,0
|
|
20240719,192300,119197336950,4125,4125,4125,4125,0
|
|
20240719,192200,119197336950,4125,4125,4125,4125,0
|
|
20240719,192100,119197336950,4125,4125,4125,4125,0
|
|
20240719,192000,119197336950,4125,4125,4125,4125,0
|
|
20240719,191900,119197336950,4125,4125,4125,4125,0
|
|
20240719,191800,119197336950,4125,4125,4125,4125,0
|
|
20240719,191700,119197336950,4125,4125,4125,4125,0
|
|
20240719,191600,119197336950,4125,4125,4125,4125,0
|
|
20240719,191500,119197336950,4125,4125,4125,4125,0
|
|
20240719,191400,119197336950,4125,4125,4125,4125,0
|
|
20240719,191300,119197336950,4125,4125,4125,4125,359702
|
|
20240719,191200,119197336950,4125,4125,4125,4125,0
|
|
20240719,191100,119197336950,4125,4125,4125,4125,0
|
|
20240719,191000,119197336950,4125,4125,4125,4125,0
|
|
20240719,190900,119197336950,4125,4125,4125,4125,0
|
|
20240719,190800,119197336950,4125,4125,4125,4125,0
|
|
20240719,190700,119197336950,4125,4125,4125,4125,0
|
|
20240719,190600,119197336950,4125,4125,4125,4125,0
|
|
20240719,190500,119197336950,4125,4125,4125,4125,0
|
|
20240719,190400,119197336950,4125,4125,4125,4125,0
|
|
20240719,190300,119197336950,4125,4125,4125,4125,0
|
|
20240719,190200,119197336950,4125,4125,4125,4125,0
|
|
20240719,190100,119197336950,4125,4125,4125,4125,0
|
|
20240719,190000,119197336950,4125,4125,4125,4125,0
|
|
20240719,185900,119197336950,4125,4125,4125,4125,0
|
|
20240719,185800,119197336950,4125,4125,4125,4125,0
|
|
20240719,185700,119197336950,4125,4125,4125,4125,0
|
|
20240719,185600,119197336950,4125,4125,4125,4125,0
|
|
20240719,185500,119197336950,4125,4125,4125,4125,0
|
|
20240719,185400,119197336950,4125,4125,4125,4125,0
|
|
20240719,185300,119197336950,4125,4125,4125,4125,0
|
|
20240719,185200,119197336950,4125,4125,4125,4125,0
|
|
20240719,185100,119197336950,4125,4125,4125,4125,0
|
|
20240719,185000,119197336950,4125,4125,4125,4125,0
|
|
20240719,184900,119197336950,4125,4125,4125,4125,0
|
|
20240719,184800,119197336950,4125,4125,4125,4125,0
|
|
20240719,184700,119197336950,4125,4125,4125,4125,0
|
|
20240719,184600,119197336950,4125,4125,4125,4125,0
|
|
20240719,184500,119197336950,4125,4125,4125,4125,0
|
|
20240719,184400,119197336950,4125,4125,4125,4125,0
|
|
20240719,184300,119197336950,4125,4125,4125,4125,359702
|
|
20240719,184200,119197336950,4125,4125,4125,4125,0
|
|
20240719,184100,119197336950,4125,4125,4125,4125,0
|
|
20240719,184000,119197336950,4125,4125,4125,4125,0
|
|
20240719,183900,119197336950,4125,4125,4125,4125,0
|
|
20240719,183800,119197336950,4125,4125,4125,4125,0
|
|
20240719,183700,119197336950,4125,4125,4125,4125,0
|
|
20240719,183600,119197336950,4125,4125,4125,4125,0
|
|
20240719,183500,119197336950,4125,4125,4125,4125,0
|
|
20240719,183400,119197336950,4125,4125,4125,4125,0
|
|
20240719,183300,119197336950,4125,4125,4125,4125,0
|
|
20240719,183200,119197336950,4125,4125,4125,4125,0
|
|
20240719,183100,119197336950,4125,4125,4125,4125,0
|
|
20240719,183000,119197336950,4125,4125,4125,4125,0
|
|
20240719,182900,119197336950,4125,4125,4125,4125,0
|
|
20240719,182800,119197336950,4125,4125,4125,4125,0
|
|
20240719,182700,119197336950,4125,4125,4125,4125,0
|
|
20240719,182600,119197336950,4125,4125,4125,4125,0
|
|
20240719,182500,119197336950,4125,4125,4125,4125,0
|
|
20240719,182400,119197336950,4125,4125,4125,4125,0
|
|
20240719,182300,119197336950,4125,4125,4125,4125,0
|
|
20240719,182200,119197336950,4125,4125,4125,4125,0
|
|
20240719,182100,119197336950,4125,4125,4125,4125,0
|
|
20240719,182000,119197336950,4125,4125,4125,4125,0
|
|
20240719,181900,119197336950,4125,4125,4125,4125,0
|
|
20240719,181800,119197336950,4125,4125,4125,4125,0
|
|
20240719,181700,119197336950,4125,4125,4125,4125,0
|
|
20240719,181600,119197336950,4125,4125,4125,4125,0
|
|
20240719,181500,119197336950,4125,4125,4125,4125,0
|
|
20240719,181400,119197336950,4125,4125,4125,4125,0
|
|
20240719,181300,119197336950,4125,4125,4125,4125,359702
|
|
20240719,181200,119197336950,4125,4125,4125,4125,0
|
|
20240719,181100,119197336950,4125,4125,4125,4125,0
|
|
20240719,181000,119197336950,4125,4125,4125,4125,0
|
|
20240719,180900,119197336950,4125,4125,4125,4125,0
|
|
20240719,180800,119197336950,4125,4125,4125,4125,0
|
|
20240719,180700,119197336950,4125,4125,4125,4125,0
|
|
20240719,180600,119197336950,4125,4125,4125,4125,0
|
|
20240719,180500,119197336950,4125,4125,4125,4125,0
|
|
20240719,180400,119197336950,4125,4125,4125,4125,0
|
|
20240719,180300,119197336950,4125,4125,4125,4125,0
|
|
20240719,180200,119197336950,4125,4125,4125,4125,0
|
|
20240719,180100,119197336950,4125,4125,4125,4125,0
|
|
20240719,180000,119197336950,4125,4125,4125,4125,0
|
|
20240719,175900,119197336950,4125,4125,4125,4125,0
|
|
20240719,175800,119197336950,4125,4125,4125,4125,0
|
|
20240719,175700,119197336950,4125,4125,4125,4125,0
|
|
20240719,175600,119197336950,4125,4125,4125,4125,0
|
|
20240719,175500,119197336950,4125,4125,4125,4125,0
|
|
20240719,175400,119197336950,4125,4125,4125,4125,0
|
|
20240719,175300,119197336950,4125,4125,4125,4125,0
|
|
20240719,175200,119197336950,4125,4125,4125,4125,0
|
|
20240719,175100,119197336950,4125,4125,4125,4125,0
|
|
20240719,175000,119197336950,4125,4125,4125,4125,0
|
|
20240719,174900,119197336950,4125,4125,4125,4125,0
|
|
20240719,174800,119197336950,4125,4125,4125,4125,0
|
|
20240719,174700,119197336950,4125,4125,4125,4125,0
|
|
20240719,174600,119197336950,4125,4125,4125,4125,0
|
|
20240719,174500,119197336950,4125,4125,4125,4125,0
|
|
20240719,174400,119197336950,4125,4125,4125,4125,0
|
|
20240719,174300,119197336950,4125,4125,4125,4125,359702
|
|
20240719,174200,119197336950,4125,4125,4125,4125,0
|
|
20240719,174100,119197336950,4125,4125,4125,4125,0
|
|
20240719,174000,119197336950,4125,4125,4125,4125,0
|
|
20240719,173900,119197336950,4125,4125,4125,4125,0
|
|
20240719,173800,119197336950,4125,4125,4125,4125,0
|
|
20240719,173700,119197336950,4125,4125,4125,4125,0
|
|
20240719,173600,119197336950,4125,4125,4125,4125,0
|
|
20240719,173500,119197336950,4125,4125,4125,4125,0
|
|
20240719,173400,119197336950,4125,4125,4125,4125,0
|
|
20240719,173300,119197336950,4125,4125,4125,4125,0
|
|
20240719,173200,119197336950,4125,4125,4125,4125,0
|
|
20240719,173100,119197336950,4125,4125,4125,4125,0
|
|
20240719,173000,119197336950,4125,4125,4125,4125,0
|
|
20240719,172900,119197336950,4125,4125,4125,4125,0
|
|
20240719,172800,119197336950,4125,4125,4125,4125,0
|
|
20240719,172700,119197336950,4125,4125,4125,4125,0
|
|
20240719,172600,119197336950,4125,4125,4125,4125,0
|
|
20240719,172500,119197336950,4125,4125,4125,4125,0
|
|
20240719,172400,119197336950,4125,4125,4125,4125,0
|
|
20240719,172300,119197336950,4125,4125,4125,4125,0
|
|
20240719,172200,119197336950,4125,4125,4125,4125,0
|
|
20240719,172100,119197336950,4125,4125,4125,4125,0
|
|
20240719,172000,119197336950,4125,4125,4125,4125,0
|
|
20240719,171900,119197336950,4125,4125,4125,4125,0
|
|
20240719,171800,119197336950,4125,4125,4125,4125,0
|
|
20240719,171700,119197336950,4125,4125,4125,4125,0
|
|
20240719,171600,119197336950,4125,4125,4125,4125,0
|
|
20240719,171500,119197336950,4125,4125,4125,4125,0
|
|
20240719,171400,119197336950,4125,4125,4125,4125,0
|
|
20240719,171300,119197336950,4125,4125,4125,4125,359702
|
|
20240719,171200,119197336950,4125,4125,4125,4125,0
|
|
20240719,171100,119197336950,4125,4125,4125,4125,0
|
|
20240719,171000,119197336950,4125,4125,4125,4125,0
|
|
20240719,170900,119197336950,4125,4125,4125,4125,0
|
|
20240719,170800,119197336950,4125,4125,4125,4125,0
|
|
20240719,170700,119197336950,4125,4125,4125,4125,0
|
|
20240719,170600,119197336950,4125,4125,4125,4125,0
|
|
20240719,170500,119197336950,4125,4125,4125,4125,0
|
|
20240719,170400,119197336950,4125,4125,4125,4125,0
|
|
20240719,170300,119197336950,4125,4125,4125,4125,0
|
|
20240719,170200,119197336950,4125,4125,4125,4125,0
|
|
20240719,170100,119197336950,4125,4125,4125,4125,0
|
|
20240719,170000,119197336950,4125,4125,4125,4125,0
|
|
20240719,165900,119197336950,4125,4125,4125,4125,0
|
|
20240719,165800,119197336950,4125,4125,4125,4125,0
|
|
20240719,165700,119197336950,4125,4125,4125,4125,0
|
|
20240719,165600,119197336950,4125,4125,4125,4125,0
|
|
20240719,165500,119197336950,4125,4125,4125,4125,0
|
|
20240719,165400,119197336950,4125,4125,4125,4125,0
|
|
20240719,165300,119197336950,4125,4125,4125,4125,0
|
|
20240719,165200,119197336950,4125,4125,4125,4125,0
|
|
20240719,165100,119197336950,4125,4125,4125,4125,0
|
|
20240719,165000,119197336950,4125,4125,4125,4125,0
|
|
20240719,164900,119197336950,4125,4125,4125,4125,0
|
|
20240719,164800,119197336950,4125,4125,4125,4125,0
|
|
20240719,164700,119197336950,4125,4125,4125,4125,0
|
|
20240719,164600,119197336950,4125,4125,4125,4125,0
|
|
20240719,164500,119197336950,4125,4125,4125,4125,0
|
|
20240719,164400,119197336950,4125,4125,4125,4125,0
|
|
20240719,164300,119197336950,4125,4125,4125,4125,359702
|
|
20240719,164200,119197336950,4125,4125,4125,4125,0
|
|
20240719,164100,119197336950,4125,4125,4125,4125,0
|
|
20240719,164000,119197336950,4125,4125,4125,4125,0
|
|
20240719,163900,119197336950,4125,4125,4125,4125,0
|
|
20240719,163800,119197336950,4125,4125,4125,4125,0
|
|
20240719,163700,119197336950,4125,4125,4125,4125,0
|
|
20240719,163600,119197336950,4125,4125,4125,4125,0
|
|
20240719,163500,119197336950,4125,4125,4125,4125,0
|
|
20240719,163400,119197336950,4125,4125,4125,4125,0
|
|
20240719,163300,119197336950,4125,4125,4125,4125,0
|
|
20240719,163200,119197336950,4125,4125,4125,4125,0
|
|
20240719,163100,119197336950,4125,4125,4125,4125,0
|
|
20240719,163000,119197336950,4125,4125,4125,4125,0
|
|
20240719,162900,119197336950,4125,4125,4125,4125,0
|
|
20240719,162800,119197336950,4125,4125,4125,4125,0
|
|
20240719,162700,119197336950,4125,4125,4125,4125,0
|
|
20240719,162600,119197336950,4125,4125,4125,4125,0
|
|
20240719,162500,119197336950,4125,4125,4125,4125,0
|
|
20240719,162400,119197336950,4125,4125,4125,4125,0
|
|
20240719,162300,119197336950,4125,4125,4125,4125,0
|
|
20240719,162200,119197336950,4125,4125,4125,4125,0
|
|
20240719,162100,119197336950,4125,4125,4125,4125,0
|
|
20240719,162000,119197336950,4125,4125,4125,4125,0
|
|
20240719,161900,119197336950,4125,4125,4125,4125,0
|
|
20240719,161800,119197336950,4125,4125,4125,4125,0
|
|
20240719,161700,119197336950,4125,4125,4125,4125,0
|
|
20240719,161600,119197336950,4125,4125,4125,4125,0
|
|
20240719,161500,119197336950,4125,4125,4125,4125,0
|
|
20240719,161400,119197336950,4125,4125,4125,4125,0
|
|
20240719,161300,119197336950,4125,4125,4125,4125,359702
|
|
20240719,161200,119197336950,4125,4125,4125,4125,0
|
|
20240719,161100,119197336950,4125,4125,4125,4125,0
|
|
20240719,161000,119197336950,4125,4125,4125,4125,0
|
|
20240719,160900,119197336950,4125,4125,4125,4125,0
|
|
20240719,160800,119197336950,4125,4125,4125,4125,0
|
|
20240719,160700,119197336950,4125,4125,4125,4125,0
|
|
20240719,160600,119197336950,4125,4125,4125,4125,0
|
|
20240719,160500,119197336950,4125,4125,4125,4125,0
|
|
20240719,160400,119197336950,4125,4125,4125,4125,0
|
|
20240719,160300,119197336950,4125,4125,4125,4125,0
|
|
20240719,160200,119197336950,4125,4125,4125,4125,0
|
|
20240719,160100,119197336950,4125,4125,4125,4125,0
|
|
20240719,160000,119197336950,4125,4125,4125,4125,0
|
|
20240719,155900,119197336950,4125,4125,4125,4125,0
|
|
20240719,155800,119197336950,4125,4125,4125,4125,0
|
|
20240719,155700,119197336950,4125,4125,4125,4125,0
|
|
20240719,155600,119197336950,4125,4125,4125,4125,0
|
|
20240719,155500,119197336950,4125,4125,4125,4125,0
|
|
20240719,155400,119197336950,4125,4125,4125,4125,0
|
|
20240719,155300,119197336950,4125,4125,4125,4125,0
|
|
20240719,155200,119197336950,4125,4125,4125,4125,0
|
|
20240719,155100,119197336950,4125,4125,4125,4125,0
|
|
20240719,155000,119197336950,4125,4125,4125,4125,0
|
|
20240719,154900,119197336950,4125,4125,4125,4125,0
|
|
20240719,154800,119197336950,4125,4125,4125,4125,0
|
|
20240719,154700,119197336950,4125,4125,4125,4125,0
|
|
20240719,154600,119197336950,4125,4125,4125,4125,0
|
|
20240719,154500,119197336950,4125,4125,4125,4125,0
|
|
20240719,154400,119197336950,4125,4125,4125,4125,0
|
|
20240719,154300,119197336950,4125,4125,4125,4125,359702
|
|
20240719,154200,119197336950,4125,4125,4125,4125,0
|
|
20240719,154100,119197336950,4125,4125,4125,4125,0
|
|
20240719,154000,119197336950,4125,4125,4125,4125,0
|
|
20240719,153900,119197336950,4125,4125,4125,4125,0
|
|
20240719,153800,119197336950,4125,4125,4125,4125,0
|
|
20240719,153700,119197336950,4125,4125,4125,4125,0
|
|
20240719,153600,119197336950,4125,4125,4125,4125,0
|
|
20240719,153500,119197336950,4125,4125,4125,4125,0
|
|
20240719,153400,119197336950,4125,4125,4125,4125,0
|
|
20240719,153300,119197336950,4125,4125,4125,4125,0
|
|
20240719,153200,119197336950,4125,4125,4125,4125,0
|
|
20240719,153100,119197336950,4125,4125,4125,4125,0
|
|
20240719,153000,119197336950,4125,4125,4125,4125,359702
|
|
20240719,152900,117713566200,4095,4095,4095,4095,0
|
|
20240719,152800,117713566200,4095,4095,4095,4095,0
|
|
20240719,152700,117713566200,4095,4095,4095,4095,0
|
|
20240719,152600,117713566200,4095,4095,4095,4095,0
|
|
20240719,152500,117713566200,4095,4095,4095,4095,0
|
|
20240719,152400,117713566200,4095,4095,4095,4095,0
|
|
20240719,152300,117713566200,4095,4095,4095,4095,0
|
|
20240719,152200,117713566200,4095,4095,4095,4095,0
|
|
20240719,152100,117713566200,4095,4095,4095,4095,0
|
|
20240719,152000,117713566200,4095,4095,4095,4095,0
|
|
20240719,151900,117713566200,4095,4110,4115,4060,102236
|
|
20240719,151800,117295406120,4115,4110,4115,4100,64376
|
|
20240719,151700,117030953345,4110,4105,4115,4100,61948
|
|
20240719,151600,116776403705,4110,4090,4110,4085,107373
|
|
20240719,151500,116336499405,4095,4095,4100,4085,46239
|
|
20240719,151400,116147155925,4085,4070,4100,4070,43347
|
|
20240719,151300,115970049420,4075,4085,4090,4055,50174
|
|
20240719,151200,115765867850,4090,4075,4095,4070,65167
|
|
20240719,151100,115499454575,4075,4070,4085,4065,96982
|
|
20240719,151000,115104511815,4070,4060,4075,4045,64322
|
|
20240719,150900,114843422580,4055,4030,4060,4025,77678
|
|
20240719,150800,114529045990,4025,4010,4030,4005,28018
|
|
20240719,150700,114416417840,4010,4000,4015,4000,22392
|
|
20240719,150600,114326639645,4000,4005,4005,3995,7549
|
|
20240719,150500,114296452095,4005,3990,4005,3990,13064
|
|
20240719,150400,114244209635,3995,4005,4010,3990,12924
|
|
20240719,150300,114192506155,4010,4010,4015,3995,58735
|
|
20240719,150200,113957154350,4005,3995,4020,3995,85622
|
|
20240719,150100,113614232305,3990,3980,3995,3980,33135
|
|
20240719,150000,113482130760,3985,3950,3990,3950,22397
|
|
20240719,145900,113393136290,3950,3955,3960,3945,19945
|
|
20240719,145800,113314314685,3950,3950,3960,3950,8499
|
|
20240719,145700,113280703350,3950,3955,3955,3945,3110
|
|
20240719,145600,113268419040,3955,3935,3955,3930,27021
|
|
20240719,145500,113161818830,3935,3945,3955,3930,28633
|
|
20240719,145400,113049020290,3950,3950,3960,3945,12546
|
|
20240719,145300,112999485600,3950,3960,3965,3950,11861
|
|
20240719,145200,112952546670,3960,3970,3970,3955,20056
|
|
20240719,145100,112873084480,3970,3960,3970,3960,25243
|
|
20240719,145000,112773026330,3960,3955,3960,3950,7486
|
|
20240719,144900,112743406330,3955,3950,3965,3945,17803
|
|
20240719,144800,112673093370,3950,3945,3960,3945,13916
|
|
20240719,144700,112618095780,3945,3950,3955,3945,9723
|
|
20240719,144600,112579692220,3950,3955,3960,3945,20495
|
|
20240719,144500,112498661375,3960,3950,3960,3945,13617
|
|
20240719,144400,112444884640,3955,3950,3960,3945,13211
|
|
20240719,144300,112392665300,3950,3940,3960,3935,22020
|
|
20240719,144200,112305721725,3940,3950,3965,3940,31907
|
|
20240719,144100,112179669425,3950,3935,3955,3930,44825
|
|
20240719,144000,112003145260,3935,3950,3950,3915,91430
|
|
20240719,143900,111643953795,3950,3955,3965,3945,17524
|
|
20240719,143800,111574651735,3950,3970,3970,3950,26715
|
|
20240719,143700,111469040045,3970,3960,3975,3955,15092
|
|
20240719,143600,111409207820,3960,3955,3965,3940,40132
|
|
20240719,143500,111250677440,3955,3960,3965,3950,24642
|
|
20240719,143400,111153220045,3960,3970,3975,3955,22623
|
|
20240719,143300,111063543700,3970,3965,3975,3960,18592
|
|
20240719,143200,110989786540,3970,3965,3970,3950,95940
|
|
20240719,143100,110610162025,3965,3965,3970,3960,26758
|
|
20240719,143000,110504056505,3965,3980,3985,3960,88295
|
|
20240719,142900,110153346375,3980,4015,4020,3970,163119
|
|
20240719,142800,109502582360,4015,4015,4030,4010,58809
|
|
20240719,142700,109266260940,4015,4025,4025,4010,73867
|
|
20240719,142600,108969610290,4025,4035,4035,4020,31511
|
|
20240719,142500,108842806895,4030,4035,4040,4020,47852
|
|
20240719,142400,108650118005,4035,4035,4045,4025,66188
|
|
20240719,142300,108383145550,4030,4060,4065,4030,63894
|
|
20240719,142200,108124916440,4060,4055,4070,4050,21326
|
|
20240719,142100,108038426215,4055,4070,4075,4050,53122
|
|
20240719,142000,107822555755,4070,4055,4070,4045,19716
|
|
20240719,141900,107742513125,4060,4070,4095,4030,159992
|
|
20240719,141800,107093980585,4075,4080,4085,4070,41642
|
|
20240719,141700,106924222925,4085,4095,4095,4080,36465
|
|
20240719,141600,106775253475,4095,4105,4110,4095,16901
|
|
20240719,141500,106705951640,4105,4110,4115,4100,10881
|
|
20240719,141400,106661274170,4110,4085,4110,4085,17590
|
|
20240719,141300,106589251420,4090,4100,4105,4085,19893
|
|
20240719,141200,106507853135,4105,4115,4115,4100,21662
|
|
20240719,141100,106418866805,4115,4115,4125,4110,45485
|
|
20240719,141000,106231630200,4120,4100,4120,4090,40705
|
|
20240719,140900,106064152040,4100,4090,4100,4085,28278
|
|
20240719,140800,105948449870,4090,4095,4095,4060,100380
|
|
20240719,140700,105539347210,4090,4105,4105,4090,22071
|
|
20240719,140600,105448979260,4105,4100,4120,4090,46978
|
|
20240719,140500,105256254935,4095,4105,4110,4090,17488
|
|
20240719,140400,105184547845,4105,4095,4105,4090,36160
|
|
20240719,140300,105036501115,4100,4090,4110,4070,121763
|
|
20240719,140200,104539107495,4085,4120,4125,4085,217760
|
|
20240719,140100,103644989710,4120,4140,4140,4120,33730
|
|
20240719,140000,103505741480,4140,4140,4140,4130,31322
|
|
20240719,135900,103376219785,4140,4165,4165,4140,20322
|
|
20240719,135800,103291857155,4155,4160,4175,4155,44283
|
|
20240719,135700,103107384870,4165,4150,4170,4145,79078
|
|
20240719,135600,102778247055,4145,4140,4155,4130,41769
|
|
20240719,135500,102605271425,4140,4130,4160,4125,45290
|
|
20240719,135400,102417520835,4125,4130,4145,4120,99551
|
|
20240719,135300,102006087565,4130,4155,4160,4130,96196
|
|
20240719,135200,101607649330,4155,4160,4165,4150,22744
|
|
20240719,135100,101513146760,4160,4160,4165,4150,50292
|
|
20240719,135000,101304249275,4160,4170,4170,4145,52711
|
|
20240719,134900,101085078555,4170,4150,4170,4150,43033
|
|
20240719,134800,100906075685,4155,4170,4170,4135,102919
|
|
20240719,134700,100479248920,4170,4170,4180,4145,138418
|
|
20240719,134600,99903729735,4175,4185,4185,4155,189716
|
|
20240719,134500,99113191650,4185,4190,4205,4185,74345
|
|
20240719,134400,98801464330,4185,4205,4220,4175,196861
|
|
20240719,134300,97975649150,4200,4235,4245,4180,252820
|
|
20240719,134200,96912105990,4240,4265,4265,4230,94350
|
|
20240719,134100,96512079620,4265,4260,4275,4255,43810
|
|
20240719,134000,96325358455,4265,4270,4280,4255,41006
|
|
20240719,133900,96150560290,4275,4265,4285,4260,35117
|
|
20240719,133800,96000665835,4265,4285,4295,4260,32644
|
|
20240719,133700,95861250015,4295,4275,4295,4260,69174
|
|
20240719,133600,95565658040,4275,4310,4315,4275,52426
|
|
20240719,133500,95340261850,4310,4280,4320,4280,81272
|
|
20240719,133400,94990494315,4275,4280,4290,4255,89201
|
|
20240719,133300,94610134455,4280,4295,4300,4270,52607
|
|
20240719,133200,94384647575,4305,4310,4315,4290,63435
|
|
20240719,133100,94111726170,4310,4285,4320,4280,66173
|
|
20240719,133000,93826768305,4285,4285,4305,4265,67246
|
|
20240719,132900,93538328450,4285,4330,4330,4280,130889
|
|
20240719,132800,92975574270,4330,4275,4340,4270,301781
|
|
20240719,132700,91671412610,4280,4275,4280,4250,45537
|
|
20240719,132600,91477384275,4280,4290,4290,4265,36793
|
|
20240719,132500,91320095155,4290,4285,4300,4280,51740
|
|
20240719,132400,91098012185,4285,4290,4305,4280,90927
|
|
20240719,132300,90707543440,4300,4245,4300,4230,164829
|
|
20240719,132200,90005234875,4240,4255,4260,4240,56490
|
|
20240719,132100,89765237980,4255,4240,4270,4235,74607
|
|
20240719,132000,89447669225,4235,4260,4260,4235,98114
|
|
20240719,131900,89031096605,4260,4275,4280,4240,132287
|
|
20240719,131800,88468161200,4280,4305,4310,4270,102337
|
|
20240719,131700,88029151470,4300,4300,4305,4285,91502
|
|
20240719,131600,87636305705,4295,4345,4345,4295,153217
|
|
20240719,131500,86975280385,4345,4270,4345,4270,372962
|
|
20240719,131400,85370311410,4275,4275,4280,4255,93716
|
|
20240719,131300,84970177880,4280,4245,4285,4240,106095
|
|
20240719,131200,84517178085,4245,4250,4250,4230,32691
|
|
20240719,131100,84378566010,4250,4250,4255,4220,112127
|
|
20240719,131000,83903787530,4245,4275,4290,4245,75759
|
|
20240719,130900,83580315915,4275,4220,4275,4220,132012
|
|
20240719,130800,83018614465,4220,4275,4285,4215,199564
|
|
20240719,130700,82170665840,4275,4260,4280,4235,190005
|
|
20240719,130600,81361153985,4260,4240,4275,4225,217234
|
|
20240719,130500,80437266915,4240,4280,4285,4210,443031
|
|
20240719,130400,78558201290,4280,4310,4310,4250,494851
|
|
20240719,130300,76441659385,4305,4355,4360,4305,317504
|
|
20240719,130200,75069903225,4355,4360,4365,4335,181398
|
|
20240719,130100,74280602840,4355,4350,4395,4350,146376
|
|
20240719,130000,73640440810,4350,4400,4400,4350,286090
|
|
20240719,125900,72389204625,4400,4405,4440,4380,332005
|
|
20240719,125800,70926274470,4405,4420,4470,4400,555643
|
|
20240719,125700,68464051025,4420,4355,4455,4345,820838
|
|
20240719,125600,64837499630,4350,4335,4400,4330,254857
|
|
20240719,125500,63724969900,4335,4400,4410,4315,300844
|
|
20240719,125400,62414688960,4400,4320,4400,4320,516469
|
|
20240719,125300,60161281020,4320,4305,4335,4295,245774
|
|
20240719,125200,59100338405,4300,4320,4340,4295,304594
|
|
20240719,125100,57787536800,4325,4370,4370,4310,590061
|
|
20240719,125000,55230679010,4375,4400,4405,4360,386633
|
|
20240719,124900,53537124225,4395,4395,4420,4380,471973
|
|
20240719,124800,51460958045,4395,4350,4440,4330,939583
|
|
20240719,124700,47349376060,4350,4300,4355,4255,655705
|
|
20240719,124600,44524538915,4300,4285,4315,4250,645375
|
|
20240719,124500,41759697710,4285,4270,4295,4265,399966
|
|
20240719,124400,40047611245,4295,4295,4295,4295,0
|
|
20240719,124300,40047611245,4295,4225,4295,4220,755724
|
|
20240719,124200,36817062830,4230,4210,4240,4190,237624
|
|
20240719,124100,35815744865,4210,4215,4255,4205,397546
|
|
20240719,124000,34133584985,4215,4225,4265,4195,581701
|
|
20240719,123900,31667047820,4220,4210,4255,4175,705105
|
|
20240719,123800,28693726555,4210,4125,4210,4120,597108
|
|
20240719,123700,26195656835,4125,4110,4140,4085,135150
|
|
20240719,123600,25638970115,4105,4130,4150,4085,197039
|
|
20240719,123500,24826833305,4130,4115,4150,4085,448645
|
|
20240719,123400,22977097360,4110,4055,4130,4050,408278
|
|
20240719,123300,21302312630,4060,3995,4090,3980,186880
|
|
20240719,123200,20545801895,4000,3975,4015,3975,46483
|
|
20240719,123100,20360114810,3975,3980,3985,3975,10895
|
|
20240719,123000,20316777105,3980,3960,4000,3960,20942
|
|
20240719,122900,20233370860,3965,3945,3965,3945,11147
|
|
20240719,122800,20189227000,3945,3940,3945,3935,1759
|
|
20240719,122700,20182292345,3935,3945,3945,3930,11967
|
|
20240719,122600,20135194005,3945,3935,3945,3920,25319
|
|
20240719,122500,20035719055,3935,3960,3965,3935,16356
|
|
20240719,122400,19971155285,3960,3940,3970,3940,17740
|
|
20240719,122300,19900955345,3950,3945,3965,3940,30541
|
|
20240719,122200,19780183000,3940,3975,3980,3905,95822
|
|
20240719,122100,19403204395,3975,3990,3990,3960,44117
|
|
20240719,122000,19227892400,3990,3970,4000,3970,64331
|
|
20240719,121900,18971203790,3975,4040,4040,3920,232295
|
|
20240719,121800,18046103475,4040,4065,4065,4020,119245
|
|
20240719,121700,17564176990,4065,4090,4110,4045,279224
|
|
20240719,121600,16422454090,4085,4020,4130,4010,356754
|
|
20240719,121500,14968266905,4015,4040,4040,3985,47454
|
|
20240719,121400,14777442335,4025,3980,4040,3970,50095
|
|
20240719,121300,14576436135,3980,3960,4000,3960,14100
|
|
20240719,121200,14520237605,3950,3975,3975,3935,7930
|
|
20240719,121100,14488907255,3975,3995,3995,3960,17284
|
|
20240719,121000,14420076930,3995,3930,4010,3910,43455
|
|
20240719,120900,14247933680,3930,3915,3930,3915,528
|
|
20240719,120800,14245863590,3915,3915,3920,3915,903
|
|
20240719,120700,14242327640,3915,3905,3915,3905,2963
|
|
20240719,120600,14230756335,3910,3910,3915,3905,3310
|
|
20240719,120500,14217809495,3910,3915,3915,3910,1914
|
|
20240719,120400,14210323740,3915,3930,3930,3915,6568
|
|
20240719,120300,14184606285,3920,3920,3930,3915,588
|
|
20240719,120200,14182301330,3930,3920,3930,3920,2479
|
|
20240719,120100,14172583225,3920,3930,3935,3920,2313
|
|
20240719,120000,14163499860,3930,3935,3935,3925,2586
|
|
20240719,115900,14153342620,3935,3930,3935,3925,5443
|
|
20240719,115800,14131951095,3930,3910,3935,3910,4783
|
|
20240719,115700,14113189845,3915,3905,3915,3900,2363
|
|
20240719,115600,14103960410,3900,3900,3905,3900,6999
|
|
20240719,115500,14076658850,3900,3915,3920,3900,10893
|
|
20240719,115400,14034086650,3915,3910,3925,3905,42042
|
|
20240719,115300,13869461155,3910,3895,3910,3895,15605
|
|
20240719,115200,13808558150,3895,3900,3910,3895,26617
|
|
20240719,115100,13704776945,3900,3930,3930,3900,39084
|
|
20240719,115000,13551965715,3930,3935,3935,3925,11380
|
|
20240719,114900,13507245035,3935,3935,3940,3920,21627
|
|
20240719,114800,13422330455,3935,3950,3950,3935,7930
|
|
20240719,114700,13391098895,3950,3950,3955,3935,44447
|
|
20240719,114600,13215828590,3950,3960,3965,3950,19829
|
|
20240719,114500,13137389850,3965,3960,3970,3960,3225
|
|
20240719,114400,13124602745,3965,3960,3965,3960,1192
|
|
20240719,114300,13119882115,3960,3965,3970,3960,1469
|
|
20240719,114200,13114057530,3970,3970,3970,3960,10618
|
|
20240719,114100,13071959855,3970,3970,3980,3970,1117
|
|
20240719,114000,13067522360,3970,3975,3975,3965,2749
|
|
20240719,113900,13056609025,3970,3975,3975,3970,1130
|
|
20240719,113800,13052117725,3975,3980,3980,3975,2341
|
|
20240719,113700,13042807245,3980,3985,3985,3980,2551
|
|
20240719,113600,13032654075,3985,3985,3985,3980,830
|
|
20240719,113500,13029348130,3985,3980,3985,3975,2563
|
|
20240719,113400,13019145085,3975,3975,3975,3970,4123
|
|
20240719,113300,13002767855,3975,3965,3975,3960,2704
|
|
20240719,113200,12992034890,3965,3965,3970,3960,3603
|
|
20240719,113100,12977747860,3960,3965,3965,3955,2563
|
|
20240719,113000,12967600945,3955,3970,3975,3955,23236
|
|
20240719,112900,12875472270,3975,3980,3980,3970,7472
|
|
20240719,112800,12845763705,3980,3990,4000,3980,5508
|
|
20240719,112700,12823811365,3990,3990,3995,3985,2595
|
|
20240719,112600,12813453820,3985,3980,3990,3980,7990
|
|
20240719,112500,12781628345,3975,3980,3980,3970,8832
|
|
20240719,112400,12746556430,3970,3980,3985,3970,10183
|
|
20240719,112300,12706090220,3985,3980,3985,3980,13216
|
|
20240719,112200,12653490325,3985,3980,3985,3980,22176
|
|
20240719,112100,12565229160,3985,3985,3990,3980,11052
|
|
20240719,112000,12521230140,3985,3985,3990,3980,10467
|
|
20240719,111900,12479545755,3985,3990,3995,3985,5104
|
|
20240719,111800,12459201725,3990,3980,3995,3975,13940
|
|
20240719,111700,12403699450,3985,4010,4010,3980,35206
|
|
20240719,111600,12263262630,4010,4010,4015,4000,6616
|
|
20240719,111500,12236758810,4005,4000,4010,4000,4165
|
|
20240719,111400,12220080155,4000,4000,4005,4000,4766
|
|
20240719,111300,12201016010,4005,4000,4005,4000,11139
|
|
20240719,111200,12156454430,4000,4010,4010,4000,10795
|
|
20240719,111100,12113227025,4010,4020,4020,4005,8288
|
|
20240719,111000,12079977720,4020,4005,4025,4005,5885
|
|
20240719,110900,12056323145,4015,4020,4035,4000,22588
|
|
20240719,110800,11965679055,4020,4025,4025,3990,46769
|
|
20240719,110700,11778498430,4025,4040,4080,4005,189303
|
|
20240719,110600,11010137105,4035,4030,4045,4020,37510
|
|
20240719,110500,10858672890,4025,4010,4025,4010,10139
|
|
20240719,110400,10817945545,4015,4015,4015,4005,1290
|
|
20240719,110300,10812777230,4010,4010,4015,4005,6064
|
|
20240719,110200,10788466615,4015,4015,4020,4010,2168
|
|
20240719,110100,10779768535,4015,4015,4020,4000,2649
|
|
20240719,110000,10769136325,4015,4020,4020,3995,14022
|
|
20240719,105900,10713062665,4010,4015,4035,4010,22179
|
|
20240719,105800,10623780010,4020,4005,4040,4005,22612
|
|
20240719,105700,10532725185,4010,4000,4015,4000,1411
|
|
20240719,105600,10527069800,4000,4000,4005,3990,4409
|
|
20240719,105500,10509450450,3995,4000,4005,3990,12957
|
|
20240719,105400,10457693145,4000,4015,4020,4000,40422
|
|
20240719,105300,10295892050,4015,4015,4020,4005,8529
|
|
20240719,105200,10261690445,4005,3995,4025,3990,18807
|
|
20240719,105100,10186417250,3995,4015,4020,3975,77820
|
|
20240719,105000,9875628815,4015,4015,4050,4010,59872
|
|
20240719,104900,9634391495,4020,4055,4055,4010,107957
|
|
20240719,104800,9199414100,4050,4025,4070,3970,187719
|
|
20240719,104700,8441374530,4025,3960,4025,3955,33022
|
|
20240719,104600,8309563210,3960,3955,3965,3955,2940
|
|
20240719,104500,8297921945,3960,3965,3970,3955,3852
|
|
20240719,104400,8282662280,3965,3965,3970,3965,5102
|
|
20240719,104300,8262432800,3965,3970,3970,3965,1664
|
|
20240719,104200,8255832850,3970,3965,3970,3955,3350
|
|
20240719,104100,8242564685,3970,3945,3970,3940,7640
|
|
20240719,104000,8212395945,3940,3955,3960,3940,4270
|
|
20240719,103900,8195544195,3955,3960,3965,3955,401
|
|
20240719,103800,8193956205,3960,3965,3970,3950,1391
|
|
20240719,103700,8188458630,3965,3975,3980,3965,6686
|
|
20240719,103600,8161881995,3975,3950,3985,3950,6718
|
|
20240719,103500,8135239030,3955,3935,3955,3930,14030
|
|
20240719,103400,8079999475,3935,3945,3945,3935,9377
|
|
20240719,103300,8043062430,3940,3945,3945,3940,7438
|
|
20240719,103200,8013754205,3945,3950,3950,3945,18017
|
|
20240719,103100,7942642545,3950,3955,3955,3950,5048
|
|
20240719,103000,7922691375,3955,3960,3960,3955,4021
|
|
20240719,102900,7906787810,3955,3955,3960,3950,4329
|
|
20240719,102800,7889668470,3960,3965,3965,3950,18322
|
|
20240719,102700,7817183455,3960,3975,3975,3960,7079
|
|
20240719,102600,7789113855,3975,3965,3985,3960,6908
|
|
20240719,102500,7761668835,3965,3965,3965,3960,4418
|
|
20240719,102400,7744165630,3960,3975,3975,3960,12896
|
|
20240719,102300,7693001805,3975,3985,3990,3975,4772
|
|
20240719,102200,7674006475,3985,3990,3995,3985,8144
|
|
20240719,102100,7641506430,3990,3995,3995,3990,1666
|
|
20240719,102000,7634853290,3995,4000,4000,3995,2045
|
|
20240719,101900,7626683240,3995,4000,4000,3995,1672
|
|
20240719,101800,7620002965,3995,3990,4000,3990,4731
|
|
20240719,101700,7601094925,3990,3990,4000,3990,4917
|
|
20240719,101600,7581453385,3980,3975,3995,3965,13176
|
|
20240719,101500,7529082770,3975,3975,3985,3970,10401
|
|
20240719,101400,7487720675,3975,3980,3980,3970,11791
|
|
20240719,101300,7440854650,3975,3985,3985,3975,10871
|
|
20240719,101200,7397599560,3980,3995,3995,3980,2446
|
|
20240719,101100,7387845460,3990,3990,3990,3985,3107
|
|
20240719,101000,7375456325,3990,3990,3990,3985,2954
|
|
20240719,100900,7363683655,3985,3995,4000,3985,3477
|
|
20240719,100800,7349792005,3995,3985,3995,3975,30724
|
|
20240719,100700,7227438675,3985,3985,3990,3980,6417
|
|
20240719,100600,7201878965,3985,3995,3995,3985,9755
|
|
20240719,100500,7162976970,3990,3995,3995,3990,2579
|
|
20240719,100400,7152679970,3990,4000,4000,3990,4319
|
|
20240719,100300,7135434380,4000,3985,4000,3985,22184
|
|
20240719,100200,7046959780,3990,3995,3995,3985,7837
|
|
20240719,100100,7015726625,3985,3990,4000,3985,9789
|
|
20240719,100000,6976663290,3990,4010,4010,3990,10094
|
|
20240719,095900,6936331490,4010,4005,4010,4000,9188
|
|
20240719,095800,6899544310,4005,4000,4010,4000,3716
|
|
20240719,095700,6884656205,4010,4015,4020,4000,7645
|
|
20240719,095600,6853989605,4020,4000,4020,4000,20437
|
|
20240719,095500,6771933855,3995,4005,4005,3995,5721
|
|
20240719,095400,6749052870,4005,3990,4005,3985,8274
|
|
20240719,095300,6716008430,3990,3990,3995,3985,12079
|
|
20240719,095200,6667838695,3990,3995,3995,3990,7056
|
|
20240719,095100,6639669310,3990,3995,4005,3990,20673
|
|
20240719,095000,6557061415,3995,4000,4000,3995,5484
|
|
20240719,094900,6535150090,3995,4010,4015,3995,14488
|
|
20240719,094800,6477142205,4010,4015,4020,4005,18590
|
|
20240719,094700,6402569780,4020,4010,4035,4005,32111
|
|
20240719,094600,6273496900,4010,3985,4010,3980,13114
|
|
20240719,094500,6221141115,3985,3990,3990,3980,25804
|
|
20240719,094400,6118319625,3990,4015,4025,3980,35571
|
|
20240719,094300,5976100515,4015,4025,4040,4015,42073
|
|
20240719,094200,5806669425,4020,4000,4035,4000,59596
|
|
20240719,094100,5566733595,4000,4005,4005,3990,21590
|
|
20240719,094000,5480373770,4000,3995,4005,3995,14906
|
|
20240719,093900,5420756180,3995,4000,4015,3995,31391
|
|
20240719,093800,5295061505,4005,4020,4020,3985,82836
|
|
20240719,093700,4963038145,4005,3955,4020,3955,85540
|
|
20240719,093600,4621548295,3955,3965,3965,3955,6914
|
|
20240719,093500,4594164195,3965,3960,3970,3960,6702
|
|
20240719,093400,4567604340,3960,3950,3970,3945,5696
|
|
20240719,093300,4545044305,3950,3950,3950,3940,8772
|
|
20240719,093200,4510434940,3950,3955,3955,3945,11710
|
|
20240719,093100,4464192315,3955,3965,3965,3950,15208
|
|
20240719,093000,4404012025,3960,3965,3975,3955,45282
|
|
20240719,092900,4224430300,3960,3960,3965,3950,9760
|
|
20240719,092800,4185787970,3960,3945,3960,3940,15714
|
|
20240719,092700,4123678150,3945,3955,3965,3940,19332
|
|
20240719,092600,4047240225,3960,3960,3965,3950,20789
|
|
20240719,092500,3964957530,3960,3940,3960,3940,8301
|
|
20240719,092400,3932163875,3940,3930,3950,3930,6441
|
|
20240719,092300,3906803665,3930,3955,3955,3930,13015
|
|
20240719,092200,3855493705,3955,3930,3960,3925,23399
|
|
20240719,092100,3763134350,3930,3920,3930,3920,9451
|
|
20240719,092000,3726033710,3925,3920,3935,3920,9027
|
|
20240719,091900,3690627890,3925,3920,3940,3920,15849
|
|
20240719,091800,3628352825,3920,3930,3930,3920,9963
|
|
20240719,091700,3589262655,3930,3930,3940,3925,13693
|
|
20240719,091600,3535460975,3930,3920,3930,3915,11808
|
|
20240719,091500,3489162985,3920,3940,3945,3915,16809
|
|
20240719,091400,3423155440,3945,3935,3955,3935,16418
|
|
20240719,091300,3358362420,3945,3930,3950,3925,18954
|
|
20240719,091200,3283711470,3930,3900,3935,3895,17155
|
|
20240719,091100,3216574855,3900,3910,3915,3895,36601
|
|
20240719,091000,3073648930,3910,3920,3925,3905,31988
|
|
20240719,090900,2948574295,3930,3935,3945,3920,42822
|
|
20240719,090800,2780268270,3935,3945,3980,3930,52000
|
|
20240719,090700,2574573005,3955,3935,3955,3925,31717
|
|
20240719,090600,2449713865,3930,3950,3955,3925,51447
|
|
20240719,090500,2247031705,3955,3935,3955,3925,62758
|
|
20240719,090400,1999262500,3935,3890,3935,3885,35870
|
|
20240719,090300,1858792525,3890,3935,3940,3885,59080
|
|
20240719,090200,1627988540,3935,3910,3945,3910,67531
|
|
20240719,090100,1362412965,3910,3915,3915,3885,58076
|
|
20240719,090000,1135871720,3915,3905,3940,3885,289588
|