739 lines
37 KiB
CSV
739 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,211600,17843159675,4210,4210,4210,4210,136135
|
|
20240724,211500,17843159675,4210,4210,4210,4210,0
|
|
20240724,211400,17843159675,4210,4210,4210,4210,0
|
|
20240724,211300,17843159675,4210,4210,4210,4210,0
|
|
20240724,211200,17843159675,4210,4210,4210,4210,0
|
|
20240724,211100,17843159675,4210,4210,4210,4210,0
|
|
20240724,211000,17843159675,4210,4210,4210,4210,0
|
|
20240724,210900,17843159675,4210,4210,4210,4210,0
|
|
20240724,210800,17843159675,4210,4210,4210,4210,0
|
|
20240724,210700,17843159675,4210,4210,4210,4210,0
|
|
20240724,210600,17843159675,4210,4210,4210,4210,0
|
|
20240724,210500,17843159675,4210,4210,4210,4210,0
|
|
20240724,210400,17843159675,4210,4210,4210,4210,0
|
|
20240724,210300,17843159675,4210,4210,4210,4210,0
|
|
20240724,210200,17843159675,4210,4210,4210,4210,0
|
|
20240724,210100,17843159675,4210,4210,4210,4210,0
|
|
20240724,210000,17843159675,4210,4210,4210,4210,0
|
|
20240724,205900,17843159675,4210,4210,4210,4210,0
|
|
20240724,205800,17843159675,4210,4210,4210,4210,0
|
|
20240724,205700,17843159675,4210,4210,4210,4210,0
|
|
20240724,205600,17843159675,4210,4210,4210,4210,0
|
|
20240724,205500,17843159675,4210,4210,4210,4210,0
|
|
20240724,205400,17843159675,4210,4210,4210,4210,0
|
|
20240724,205300,17843159675,4210,4210,4210,4210,0
|
|
20240724,205200,17843159675,4210,4210,4210,4210,0
|
|
20240724,205100,17843159675,4210,4210,4210,4210,0
|
|
20240724,205000,17843159675,4210,4210,4210,4210,0
|
|
20240724,204900,17843159675,4210,4210,4210,4210,0
|
|
20240724,204800,17843159675,4210,4210,4210,4210,0
|
|
20240724,204700,17843159675,4210,4210,4210,4210,0
|
|
20240724,204600,17843159675,4210,4210,4210,4210,136135
|
|
20240724,204500,17843159675,4210,4210,4210,4210,0
|
|
20240724,204400,17843159675,4210,4210,4210,4210,0
|
|
20240724,204300,17843159675,4210,4210,4210,4210,0
|
|
20240724,204200,17843159675,4210,4210,4210,4210,0
|
|
20240724,204100,17843159675,4210,4210,4210,4210,0
|
|
20240724,204000,17843159675,4210,4210,4210,4210,0
|
|
20240724,203900,17843159675,4210,4210,4210,4210,0
|
|
20240724,203800,17843159675,4210,4210,4210,4210,0
|
|
20240724,203700,17843159675,4210,4210,4210,4210,0
|
|
20240724,203600,17843159675,4210,4210,4210,4210,0
|
|
20240724,203500,17843159675,4210,4210,4210,4210,0
|
|
20240724,203400,17843159675,4210,4210,4210,4210,0
|
|
20240724,203300,17843159675,4210,4210,4210,4210,0
|
|
20240724,203200,17843159675,4210,4210,4210,4210,0
|
|
20240724,203100,17843159675,4210,4210,4210,4210,0
|
|
20240724,203000,17843159675,4210,4210,4210,4210,0
|
|
20240724,202900,17843159675,4210,4210,4210,4210,0
|
|
20240724,202800,17843159675,4210,4210,4210,4210,0
|
|
20240724,202700,17843159675,4210,4210,4210,4210,0
|
|
20240724,202600,17843159675,4210,4210,4210,4210,0
|
|
20240724,202500,17843159675,4210,4210,4210,4210,0
|
|
20240724,202400,17843159675,4210,4210,4210,4210,0
|
|
20240724,202300,17843159675,4210,4210,4210,4210,0
|
|
20240724,202200,17843159675,4210,4210,4210,4210,0
|
|
20240724,202100,17843159675,4210,4210,4210,4210,0
|
|
20240724,202000,17843159675,4210,4210,4210,4210,0
|
|
20240724,201900,17843159675,4210,4210,4210,4210,0
|
|
20240724,201800,17843159675,4210,4210,4210,4210,0
|
|
20240724,201700,17843159675,4210,4210,4210,4210,0
|
|
20240724,201600,17843159675,4210,4210,4210,4210,136135
|
|
20240724,201500,17843159675,4210,4210,4210,4210,0
|
|
20240724,201400,17843159675,4210,4210,4210,4210,0
|
|
20240724,201300,17843159675,4210,4210,4210,4210,0
|
|
20240724,201200,17843159675,4210,4210,4210,4210,0
|
|
20240724,201100,17843159675,4210,4210,4210,4210,0
|
|
20240724,201000,17843159675,4210,4210,4210,4210,0
|
|
20240724,200900,17843159675,4210,4210,4210,4210,0
|
|
20240724,200800,17843159675,4210,4210,4210,4210,0
|
|
20240724,200700,17843159675,4210,4210,4210,4210,0
|
|
20240724,200600,17843159675,4210,4210,4210,4210,0
|
|
20240724,200500,17843159675,4210,4210,4210,4210,0
|
|
20240724,200400,17843159675,4210,4210,4210,4210,0
|
|
20240724,200300,17843159675,4210,4210,4210,4210,0
|
|
20240724,200200,17843159675,4210,4210,4210,4210,0
|
|
20240724,200100,17843159675,4210,4210,4210,4210,0
|
|
20240724,200000,17843159675,4210,4210,4210,4210,0
|
|
20240724,195900,17843159675,4210,4210,4210,4210,0
|
|
20240724,195800,17843159675,4210,4210,4210,4210,0
|
|
20240724,195700,17843159675,4210,4210,4210,4210,0
|
|
20240724,195600,17843159675,4210,4210,4210,4210,0
|
|
20240724,195500,17843159675,4210,4210,4210,4210,0
|
|
20240724,195400,17843159675,4210,4210,4210,4210,0
|
|
20240724,195300,17843159675,4210,4210,4210,4210,0
|
|
20240724,195200,17843159675,4210,4210,4210,4210,0
|
|
20240724,195100,17843159675,4210,4210,4210,4210,0
|
|
20240724,195000,17843159675,4210,4210,4210,4210,0
|
|
20240724,194900,17843159675,4210,4210,4210,4210,0
|
|
20240724,194800,17843159675,4210,4210,4210,4210,0
|
|
20240724,194700,17843159675,4210,4210,4210,4210,0
|
|
20240724,194600,17843159675,4210,4210,4210,4210,136135
|
|
20240724,194500,17843159675,4210,4210,4210,4210,0
|
|
20240724,194400,17843159675,4210,4210,4210,4210,0
|
|
20240724,194300,17843159675,4210,4210,4210,4210,0
|
|
20240724,194200,17843159675,4210,4210,4210,4210,0
|
|
20240724,194100,17843159675,4210,4210,4210,4210,0
|
|
20240724,194000,17843159675,4210,4210,4210,4210,0
|
|
20240724,193900,17843159675,4210,4210,4210,4210,0
|
|
20240724,193800,17843159675,4210,4210,4210,4210,0
|
|
20240724,193700,17843159675,4210,4210,4210,4210,0
|
|
20240724,193600,17843159675,4210,4210,4210,4210,0
|
|
20240724,193500,17843159675,4210,4210,4210,4210,0
|
|
20240724,193400,17843159675,4210,4210,4210,4210,0
|
|
20240724,193300,17843159675,4210,4210,4210,4210,0
|
|
20240724,193200,17843159675,4210,4210,4210,4210,0
|
|
20240724,193100,17843159675,4210,4210,4210,4210,0
|
|
20240724,193000,17843159675,4210,4210,4210,4210,0
|
|
20240724,192900,17843159675,4210,4210,4210,4210,0
|
|
20240724,192800,17843159675,4210,4210,4210,4210,0
|
|
20240724,192700,17843159675,4210,4210,4210,4210,0
|
|
20240724,192600,17843159675,4210,4210,4210,4210,0
|
|
20240724,192500,17843159675,4210,4210,4210,4210,0
|
|
20240724,192400,17843159675,4210,4210,4210,4210,0
|
|
20240724,192300,17843159675,4210,4210,4210,4210,0
|
|
20240724,192200,17843159675,4210,4210,4210,4210,0
|
|
20240724,192100,17843159675,4210,4210,4210,4210,0
|
|
20240724,192000,17843159675,4210,4210,4210,4210,0
|
|
20240724,191900,17843159675,4210,4210,4210,4210,0
|
|
20240724,191800,17843159675,4210,4210,4210,4210,0
|
|
20240724,191700,17843159675,4210,4210,4210,4210,0
|
|
20240724,191600,17843159675,4210,4210,4210,4210,136135
|
|
20240724,191500,17843159675,4210,4210,4210,4210,0
|
|
20240724,191400,17843159675,4210,4210,4210,4210,0
|
|
20240724,191300,17843159675,4210,4210,4210,4210,0
|
|
20240724,191200,17843159675,4210,4210,4210,4210,0
|
|
20240724,191100,17843159675,4210,4210,4210,4210,0
|
|
20240724,191000,17843159675,4210,4210,4210,4210,0
|
|
20240724,190900,17843159675,4210,4210,4210,4210,0
|
|
20240724,190800,17843159675,4210,4210,4210,4210,0
|
|
20240724,190700,17843159675,4210,4210,4210,4210,0
|
|
20240724,190600,17843159675,4210,4210,4210,4210,0
|
|
20240724,190500,17843159675,4210,4210,4210,4210,0
|
|
20240724,190400,17843159675,4210,4210,4210,4210,0
|
|
20240724,190300,17843159675,4210,4210,4210,4210,0
|
|
20240724,190200,17843159675,4210,4210,4210,4210,0
|
|
20240724,190100,17843159675,4210,4210,4210,4210,0
|
|
20240724,190000,17843159675,4210,4210,4210,4210,0
|
|
20240724,185900,17843159675,4210,4210,4210,4210,0
|
|
20240724,185800,17843159675,4210,4210,4210,4210,0
|
|
20240724,185700,17843159675,4210,4210,4210,4210,0
|
|
20240724,185600,17843159675,4210,4210,4210,4210,0
|
|
20240724,185500,17843159675,4210,4210,4210,4210,0
|
|
20240724,185400,17843159675,4210,4210,4210,4210,0
|
|
20240724,185300,17843159675,4210,4210,4210,4210,0
|
|
20240724,185200,17843159675,4210,4210,4210,4210,0
|
|
20240724,185100,17843159675,4210,4210,4210,4210,0
|
|
20240724,185000,17843159675,4210,4210,4210,4210,0
|
|
20240724,184900,17843159675,4210,4210,4210,4210,0
|
|
20240724,184800,17843159675,4210,4210,4210,4210,0
|
|
20240724,184700,17843159675,4210,4210,4210,4210,0
|
|
20240724,184600,17843159675,4210,4210,4210,4210,136135
|
|
20240724,184500,17843159675,4210,4210,4210,4210,0
|
|
20240724,184400,17843159675,4210,4210,4210,4210,0
|
|
20240724,184300,17843159675,4210,4210,4210,4210,0
|
|
20240724,184200,17843159675,4210,4210,4210,4210,0
|
|
20240724,184100,17843159675,4210,4210,4210,4210,0
|
|
20240724,184000,17843159675,4210,4210,4210,4210,0
|
|
20240724,183900,17843159675,4210,4210,4210,4210,0
|
|
20240724,183800,17843159675,4210,4210,4210,4210,0
|
|
20240724,183700,17843159675,4210,4210,4210,4210,0
|
|
20240724,183600,17843159675,4210,4210,4210,4210,0
|
|
20240724,183500,17843159675,4210,4210,4210,4210,0
|
|
20240724,183400,17843159675,4210,4210,4210,4210,0
|
|
20240724,183300,17843159675,4210,4210,4210,4210,0
|
|
20240724,183200,17843159675,4210,4210,4210,4210,0
|
|
20240724,183100,17843159675,4210,4210,4210,4210,0
|
|
20240724,183000,17843159675,4210,4210,4210,4210,0
|
|
20240724,182900,17843159675,4210,4210,4210,4210,0
|
|
20240724,182800,17843159675,4210,4210,4210,4210,0
|
|
20240724,182700,17843159675,4210,4210,4210,4210,0
|
|
20240724,182600,17843159675,4210,4210,4210,4210,0
|
|
20240724,182500,17843159675,4210,4210,4210,4210,0
|
|
20240724,182400,17843159675,4210,4210,4210,4210,0
|
|
20240724,182300,17843159675,4210,4210,4210,4210,0
|
|
20240724,182200,17843159675,4210,4210,4210,4210,0
|
|
20240724,182100,17843159675,4210,4210,4210,4210,0
|
|
20240724,182000,17843159675,4210,4210,4210,4210,0
|
|
20240724,181900,17843159675,4210,4210,4210,4210,0
|
|
20240724,181800,17843159675,4210,4210,4210,4210,0
|
|
20240724,181700,17843159675,4210,4210,4210,4210,0
|
|
20240724,181600,17843159675,4210,4210,4210,4210,136135
|
|
20240724,181500,17843159675,4210,4210,4210,4210,0
|
|
20240724,181400,17843159675,4210,4210,4210,4210,0
|
|
20240724,181300,17843159675,4210,4210,4210,4210,0
|
|
20240724,181200,17843159675,4210,4210,4210,4210,0
|
|
20240724,181100,17843159675,4210,4210,4210,4210,0
|
|
20240724,181000,17843159675,4210,4210,4210,4210,0
|
|
20240724,180900,17843159675,4210,4210,4210,4210,0
|
|
20240724,180800,17843159675,4210,4210,4210,4210,0
|
|
20240724,180700,17843159675,4210,4210,4210,4210,0
|
|
20240724,180600,17843159675,4210,4210,4210,4210,0
|
|
20240724,180500,17843159675,4210,4210,4210,4210,0
|
|
20240724,180400,17843159675,4210,4210,4210,4210,0
|
|
20240724,180300,17843159675,4210,4210,4210,4210,0
|
|
20240724,180200,17843159675,4210,4210,4210,4210,0
|
|
20240724,180100,17843159675,4210,4210,4210,4210,0
|
|
20240724,180000,17843159675,4210,4210,4210,4210,0
|
|
20240724,175900,17843159675,4210,4210,4210,4210,0
|
|
20240724,175800,17843159675,4210,4210,4210,4210,0
|
|
20240724,175700,17843159675,4210,4210,4210,4210,0
|
|
20240724,175600,17843159675,4210,4210,4210,4210,0
|
|
20240724,175500,17843159675,4210,4210,4210,4210,0
|
|
20240724,175400,17843159675,4210,4210,4210,4210,0
|
|
20240724,175300,17843159675,4210,4210,4210,4210,0
|
|
20240724,175200,17843159675,4210,4210,4210,4210,0
|
|
20240724,175100,17843159675,4210,4210,4210,4210,0
|
|
20240724,175000,17843159675,4210,4210,4210,4210,0
|
|
20240724,174900,17843159675,4210,4210,4210,4210,0
|
|
20240724,174800,17843159675,4210,4210,4210,4210,0
|
|
20240724,174700,17843159675,4210,4210,4210,4210,0
|
|
20240724,174600,17843159675,4210,4210,4210,4210,136135
|
|
20240724,174500,17843159675,4210,4210,4210,4210,0
|
|
20240724,174400,17843159675,4210,4210,4210,4210,0
|
|
20240724,174300,17843159675,4210,4210,4210,4210,0
|
|
20240724,174200,17843159675,4210,4210,4210,4210,0
|
|
20240724,174100,17843159675,4210,4210,4210,4210,0
|
|
20240724,174000,17843159675,4210,4210,4210,4210,0
|
|
20240724,173900,17843159675,4210,4210,4210,4210,0
|
|
20240724,173800,17843159675,4210,4210,4210,4210,0
|
|
20240724,173700,17843159675,4210,4210,4210,4210,0
|
|
20240724,173600,17843159675,4210,4210,4210,4210,0
|
|
20240724,173500,17843159675,4210,4210,4210,4210,0
|
|
20240724,173400,17843159675,4210,4210,4210,4210,0
|
|
20240724,173300,17843159675,4210,4210,4210,4210,0
|
|
20240724,173200,17843159675,4210,4210,4210,4210,0
|
|
20240724,173100,17843159675,4210,4210,4210,4210,0
|
|
20240724,173000,17843159675,4210,4210,4210,4210,0
|
|
20240724,172900,17843159675,4210,4210,4210,4210,0
|
|
20240724,172800,17843159675,4210,4210,4210,4210,0
|
|
20240724,172700,17843159675,4210,4210,4210,4210,0
|
|
20240724,172600,17843159675,4210,4210,4210,4210,0
|
|
20240724,172500,17843159675,4210,4210,4210,4210,0
|
|
20240724,172400,17843159675,4210,4210,4210,4210,0
|
|
20240724,172300,17843159675,4210,4210,4210,4210,0
|
|
20240724,172200,17843159675,4210,4210,4210,4210,0
|
|
20240724,172100,17843159675,4210,4210,4210,4210,0
|
|
20240724,172000,17843159675,4210,4210,4210,4210,0
|
|
20240724,171900,17843159675,4210,4210,4210,4210,0
|
|
20240724,171800,17843159675,4210,4210,4210,4210,0
|
|
20240724,171700,17843159675,4210,4210,4210,4210,0
|
|
20240724,171600,17843159675,4210,4210,4210,4210,136135
|
|
20240724,171500,17843159675,4210,4210,4210,4210,0
|
|
20240724,171400,17843159675,4210,4210,4210,4210,0
|
|
20240724,171300,17843159675,4210,4210,4210,4210,0
|
|
20240724,171200,17843159675,4210,4210,4210,4210,0
|
|
20240724,171100,17843159675,4210,4210,4210,4210,0
|
|
20240724,171000,17843159675,4210,4210,4210,4210,0
|
|
20240724,170900,17843159675,4210,4210,4210,4210,0
|
|
20240724,170800,17843159675,4210,4210,4210,4210,0
|
|
20240724,170700,17843159675,4210,4210,4210,4210,0
|
|
20240724,170600,17843159675,4210,4210,4210,4210,0
|
|
20240724,170500,17843159675,4210,4210,4210,4210,0
|
|
20240724,170400,17843159675,4210,4210,4210,4210,0
|
|
20240724,170300,17843159675,4210,4210,4210,4210,0
|
|
20240724,170200,17843159675,4210,4210,4210,4210,0
|
|
20240724,170100,17843159675,4210,4210,4210,4210,0
|
|
20240724,170000,17843159675,4210,4210,4210,4210,0
|
|
20240724,165900,17843159675,4210,4210,4210,4210,0
|
|
20240724,165800,17843159675,4210,4210,4210,4210,0
|
|
20240724,165700,17843159675,4210,4210,4210,4210,0
|
|
20240724,165600,17843159675,4210,4210,4210,4210,0
|
|
20240724,165500,17843159675,4210,4210,4210,4210,0
|
|
20240724,165400,17843159675,4210,4210,4210,4210,0
|
|
20240724,165300,17843159675,4210,4210,4210,4210,0
|
|
20240724,165200,17843159675,4210,4210,4210,4210,0
|
|
20240724,165100,17843159675,4210,4210,4210,4210,0
|
|
20240724,165000,17843159675,4210,4210,4210,4210,0
|
|
20240724,164900,17843159675,4210,4210,4210,4210,0
|
|
20240724,164800,17843159675,4210,4210,4210,4210,0
|
|
20240724,164700,17843159675,4210,4210,4210,4210,0
|
|
20240724,164600,17843159675,4210,4210,4210,4210,136135
|
|
20240724,164500,17843159675,4210,4210,4210,4210,0
|
|
20240724,164400,17843159675,4210,4210,4210,4210,0
|
|
20240724,164300,17843159675,4210,4210,4210,4210,0
|
|
20240724,164200,17843159675,4210,4210,4210,4210,0
|
|
20240724,164100,17843159675,4210,4210,4210,4210,0
|
|
20240724,164000,17843159675,4210,4210,4210,4210,0
|
|
20240724,163900,17843159675,4210,4210,4210,4210,0
|
|
20240724,163800,17843159675,4210,4210,4210,4210,0
|
|
20240724,163700,17843159675,4210,4210,4210,4210,0
|
|
20240724,163600,17843159675,4210,4210,4210,4210,0
|
|
20240724,163500,17843159675,4210,4210,4210,4210,0
|
|
20240724,163400,17843159675,4210,4210,4210,4210,0
|
|
20240724,163300,17843159675,4210,4210,4210,4210,0
|
|
20240724,163200,17843159675,4210,4210,4210,4210,0
|
|
20240724,163100,17843159675,4210,4210,4210,4210,0
|
|
20240724,163000,17843159675,4210,4210,4210,4210,0
|
|
20240724,162900,17843159675,4210,4210,4210,4210,0
|
|
20240724,162800,17843159675,4210,4210,4210,4210,0
|
|
20240724,162700,17843159675,4210,4210,4210,4210,0
|
|
20240724,162600,17843159675,4210,4210,4210,4210,0
|
|
20240724,162500,17843159675,4210,4210,4210,4210,0
|
|
20240724,162400,17843159675,4210,4210,4210,4210,0
|
|
20240724,162300,17843159675,4210,4210,4210,4210,0
|
|
20240724,162200,17843159675,4210,4210,4210,4210,0
|
|
20240724,162100,17843159675,4210,4210,4210,4210,0
|
|
20240724,162000,17843159675,4210,4210,4210,4210,0
|
|
20240724,161900,17843159675,4210,4210,4210,4210,0
|
|
20240724,161800,17843159675,4210,4210,4210,4210,0
|
|
20240724,161700,17843159675,4210,4210,4210,4210,0
|
|
20240724,161600,17843159675,4210,4210,4210,4210,136135
|
|
20240724,161500,17843159675,4210,4210,4210,4210,0
|
|
20240724,161400,17843159675,4210,4210,4210,4210,0
|
|
20240724,161300,17843159675,4210,4210,4210,4210,0
|
|
20240724,161200,17843159675,4210,4210,4210,4210,0
|
|
20240724,161100,17843159675,4210,4210,4210,4210,0
|
|
20240724,161000,17843159675,4210,4210,4210,4210,0
|
|
20240724,160900,17843159675,4210,4210,4210,4210,0
|
|
20240724,160800,17843159675,4210,4210,4210,4210,0
|
|
20240724,160700,17843159675,4210,4210,4210,4210,0
|
|
20240724,160600,17843159675,4210,4210,4210,4210,0
|
|
20240724,160500,17843159675,4210,4210,4210,4210,0
|
|
20240724,160400,17843159675,4210,4210,4210,4210,0
|
|
20240724,160300,17843159675,4210,4210,4210,4210,0
|
|
20240724,160200,17843159675,4210,4210,4210,4210,0
|
|
20240724,160100,17843159675,4210,4210,4210,4210,0
|
|
20240724,160000,17843159675,4210,4210,4210,4210,0
|
|
20240724,155900,17843159675,4210,4210,4210,4210,0
|
|
20240724,155800,17843159675,4210,4210,4210,4210,0
|
|
20240724,155700,17843159675,4210,4210,4210,4210,0
|
|
20240724,155600,17843159675,4210,4210,4210,4210,0
|
|
20240724,155500,17843159675,4210,4210,4210,4210,0
|
|
20240724,155400,17843159675,4210,4210,4210,4210,0
|
|
20240724,155300,17843159675,4210,4210,4210,4210,0
|
|
20240724,155200,17843159675,4210,4210,4210,4210,0
|
|
20240724,155100,17843159675,4210,4210,4210,4210,0
|
|
20240724,155000,17843159675,4210,4210,4210,4210,0
|
|
20240724,154900,17843159675,4210,4210,4210,4210,0
|
|
20240724,154800,17843159675,4210,4210,4210,4210,0
|
|
20240724,154700,17843159675,4210,4210,4210,4210,0
|
|
20240724,154600,17843159675,4210,4210,4210,4210,136135
|
|
20240724,154500,17843159675,4210,4210,4210,4210,0
|
|
20240724,154400,17843159675,4210,4210,4210,4210,0
|
|
20240724,154300,17843159675,4210,4210,4210,4210,0
|
|
20240724,154200,17843159675,4210,4210,4210,4210,0
|
|
20240724,154100,17843159675,4210,4210,4210,4210,0
|
|
20240724,154000,17843159675,4210,4210,4210,4210,0
|
|
20240724,153900,17843159675,4210,4210,4210,4210,0
|
|
20240724,153800,17843159675,4210,4210,4210,4210,0
|
|
20240724,153700,17843159675,4210,4210,4210,4210,0
|
|
20240724,153600,17843159675,4210,4210,4210,4210,0
|
|
20240724,153500,17843159675,4210,4210,4210,4210,0
|
|
20240724,153400,17843159675,4210,4210,4210,4210,0
|
|
20240724,153300,17843159675,4210,4210,4210,4210,0
|
|
20240724,153200,17843159675,4210,4210,4210,4210,0
|
|
20240724,153100,17843159675,4210,4210,4210,4210,0
|
|
20240724,153000,17843159675,4210,4210,4210,4210,136135
|
|
20240724,152900,17270031325,4135,4135,4135,4135,0
|
|
20240724,152800,17270031325,4135,4135,4135,4135,0
|
|
20240724,152700,17270031325,4135,4135,4135,4135,0
|
|
20240724,152600,17270031325,4135,4135,4135,4135,0
|
|
20240724,152500,17270031325,4135,4135,4135,4135,0
|
|
20240724,152400,17270031325,4135,4135,4135,4135,0
|
|
20240724,152300,17270031325,4135,4135,4135,4135,0
|
|
20240724,152200,17270031325,4135,4135,4135,4135,0
|
|
20240724,152100,17270031325,4135,4135,4135,4135,0
|
|
20240724,152000,17270031325,4135,4135,4135,4135,0
|
|
20240724,151900,17270031325,4135,4125,4135,4120,15553
|
|
20240724,151800,17205830845,4130,4130,4130,4120,20037
|
|
20240724,151700,17123178620,4130,4125,4130,4120,9594
|
|
20240724,151600,17083594945,4125,4115,4125,4115,3503
|
|
20240724,151500,17069156535,4120,4110,4120,4110,8621
|
|
20240724,151400,17033707000,4110,4110,4120,4110,4542
|
|
20240724,151300,17015018500,4120,4125,4130,4110,19256
|
|
20240724,151200,16935771815,4130,4120,4130,4120,11883
|
|
20240724,151100,16886771035,4125,4120,4125,4120,5345
|
|
20240724,151000,16864740595,4120,4125,4125,4120,9928
|
|
20240724,150900,16823832815,4120,4125,4125,4120,5317
|
|
20240724,150800,16801908485,4120,4125,4130,4120,7339
|
|
20240724,150700,16771643215,4130,4125,4130,4125,5749
|
|
20240724,150600,16747910985,4130,4140,4145,4130,15285
|
|
20240724,150500,16684730840,4140,4145,4145,4135,6633
|
|
20240724,150400,16657267380,4145,4135,4145,4135,2676
|
|
20240724,150300,16646189095,4140,4140,4145,4130,11098
|
|
20240724,150200,16600274845,4140,4140,4145,4140,1983
|
|
20240724,150100,16592065205,4140,4150,4150,4140,1489
|
|
20240724,150000,16585892795,4150,4145,4155,4135,22644
|
|
20240724,145900,16492025350,4145,4145,4150,4145,4028
|
|
20240724,145800,16475326560,4150,4155,4155,4150,6671
|
|
20240724,145700,16447634240,4155,4165,4165,4155,16002
|
|
20240724,145600,16381052915,4165,4145,4165,4145,18970
|
|
20240724,145500,16302173515,4150,4150,4155,4145,12608
|
|
20240724,145400,16249849140,4150,4135,4150,4135,13789
|
|
20240724,145300,16192702830,4140,4140,4140,4135,787
|
|
20240724,145200,16189448510,4135,4135,4135,4125,4522
|
|
20240724,145100,16170756905,4125,4140,4140,4125,2495
|
|
20240724,145000,16160447580,4135,4135,4140,4135,6321
|
|
20240724,144900,16134298485,4135,4125,4140,4125,11824
|
|
20240724,144800,16085409355,4125,4110,4130,4110,15281
|
|
20240724,144700,16022412500,4105,4110,4110,4100,2552
|
|
20240724,144600,16011935500,4110,4115,4115,4105,1530
|
|
20240724,144500,16005643220,4110,4105,4110,4100,15886
|
|
20240724,144400,15940398600,4105,4100,4105,4100,642
|
|
20240724,144300,15937763375,4105,4110,4110,4100,2196
|
|
20240724,144200,15928745525,4110,4105,4110,4100,4682
|
|
20240724,144100,15909520645,4100,4090,4110,4085,5186
|
|
20240724,144000,15888262630,4090,4100,4100,4085,467
|
|
20240724,143900,15886352520,4100,4085,4110,4080,8305
|
|
20240724,143800,15852378135,4085,4095,4095,4085,7206
|
|
20240724,143700,15822925210,4095,4095,4100,4090,439
|
|
20240724,143600,15821126970,4100,4100,4105,4090,12106
|
|
20240724,143500,15771499330,4100,4105,4110,4090,11295
|
|
20240724,143400,15725182655,4110,4085,4110,4075,14458
|
|
20240724,143300,15665924210,4075,4095,4100,4075,11851
|
|
20240724,143200,15617541010,4095,4100,4105,4095,2584
|
|
20240724,143100,15606952180,4100,4110,4110,4100,4049
|
|
20240724,143000,15590338785,4110,4110,4110,4105,3935
|
|
20240724,142900,15574172615,4110,4120,4120,4110,2967
|
|
20240724,142800,15561956375,4120,4130,4130,4120,15816
|
|
20240724,142700,15496674055,4125,4115,4130,4115,7989
|
|
20240724,142600,15463737560,4115,4095,4115,4095,5863
|
|
20240724,142500,15439665965,4095,4095,4100,4090,3071
|
|
20240724,142400,15427102325,4090,4090,4090,4085,10212
|
|
20240724,142300,15385363260,4090,4090,4095,4085,4089
|
|
20240724,142200,15368647630,4095,4105,4110,4090,12183
|
|
20240724,142100,15318690505,4105,4105,4110,4105,3470
|
|
20240724,142000,15304437310,4105,4115,4115,4105,2930
|
|
20240724,141900,15292388260,4115,4105,4115,4100,9186
|
|
20240724,141800,15254648340,4105,4100,4105,4095,11286
|
|
20240724,141700,15208371545,4100,4080,4100,4070,48328
|
|
20240724,141600,15011366070,4075,4075,4085,4075,8457
|
|
20240724,141500,14976863630,4080,4090,4090,4075,8331
|
|
20240724,141400,14942875065,4085,4090,4090,4080,6996
|
|
20240724,141300,14914300270,4090,4100,4105,4090,8905
|
|
20240724,141200,14877841105,4100,4105,4110,4070,59745
|
|
20240724,141100,14633357415,4110,4110,4115,4105,3124
|
|
20240724,141000,14620518285,4110,4120,4120,4110,9638
|
|
20240724,140900,14580903015,4110,4115,4120,4110,7719
|
|
20240724,140800,14549140005,4115,4125,4125,4115,10969
|
|
20240724,140700,14503979185,4125,4120,4125,4115,4182
|
|
20240724,140600,14486749320,4120,4115,4120,4115,6725
|
|
20240724,140500,14459066220,4120,4110,4120,4105,14733
|
|
20240724,140400,14398495950,4105,4110,4115,4105,7647
|
|
20240724,140300,14367075060,4105,4130,4130,4105,8331
|
|
20240724,140200,14332829710,4130,4130,4130,4105,108900
|
|
20240724,140100,13884502400,4135,4135,4135,4130,2204
|
|
20240724,140000,13875393545,4135,4145,4145,4135,5284
|
|
20240724,135900,13853519030,4145,4145,4150,4140,1954
|
|
20240724,135800,13845421205,4145,4145,4150,4145,2456
|
|
20240724,135700,13835237735,4145,4135,4150,4135,21168
|
|
20240724,135600,13747609500,4135,4140,4140,4135,5265
|
|
20240724,135500,13725837225,4140,4140,4140,4130,15456
|
|
20240724,135400,13661967430,4140,4135,4140,4130,21216
|
|
20240724,135300,13574223000,4135,4145,4145,4130,27111
|
|
20240724,135200,13462089815,4150,4150,4155,4145,8019
|
|
20240724,135100,13428816240,4155,4150,4160,4150,3020
|
|
20240724,135000,13416269335,4150,4160,4160,4150,3420
|
|
20240724,134900,13402073490,4155,4160,4165,4155,6377
|
|
20240724,134800,13375547385,4160,4150,4160,4145,3208
|
|
20240724,134700,13362229110,4145,4140,4150,4140,528
|
|
20240724,134600,13360038770,4140,4135,4140,4135,7501
|
|
20240724,134500,13329008030,4140,4135,4150,4135,2540
|
|
20240724,134400,13318504575,4135,4155,4155,4135,11227
|
|
20240724,134300,13272013885,4160,4150,4160,4150,1124
|
|
20240724,134200,13267343125,4150,4160,4165,4145,8317
|
|
20240724,134100,13232771260,4160,4145,4160,4140,3788
|
|
20240724,134000,13217034675,4140,4140,4140,4140,4685
|
|
20240724,133900,13197638775,4145,4140,4145,4135,3218
|
|
20240724,133800,13184323715,4135,4140,4145,4135,8099
|
|
20240724,133700,13150790470,4145,4145,4155,4140,11717
|
|
20240724,133600,13102224375,4145,4135,4145,4135,4991
|
|
20240724,133500,13081558215,4140,4140,4145,4135,5880
|
|
20240724,133400,13057219660,4140,4135,4145,4135,5504
|
|
20240724,133300,13034449980,4135,4155,4155,4125,32548
|
|
20240724,133200,12899858815,4155,4150,4155,4145,8517
|
|
20240724,133100,12864544920,4145,4165,4165,4140,63808
|
|
20240724,133000,12600012830,4165,4175,4180,4150,15382
|
|
20240724,132900,12536022270,4180,4170,4185,4160,4236
|
|
20240724,132800,12518376315,4170,4170,4180,4155,19415
|
|
20240724,132700,12437479620,4165,4210,4215,4150,104711
|
|
20240724,132600,11998674760,4210,4230,4230,4210,38439
|
|
20240724,132500,11836539775,4230,4225,4230,4225,772
|
|
20240724,132400,11833275545,4225,4225,4230,4225,759
|
|
20240724,132300,11830065990,4225,4225,4225,4220,1244
|
|
20240724,132200,11824811305,4225,4220,4225,4220,6193
|
|
20240724,132100,11798670310,4225,4225,4225,4220,2647
|
|
20240724,132000,11787496330,4225,4240,4240,4220,21255
|
|
20240724,131900,11697666595,4240,4250,4250,4240,6169
|
|
20240724,131800,11671504140,4250,4250,4250,4250,113
|
|
20240724,131700,11671023890,4245,4255,4255,4240,160
|
|
20240724,131600,11670344450,4240,4250,4255,4240,1703
|
|
20240724,131500,11663111585,4240,4250,4250,4240,347
|
|
20240724,131400,11661639015,4250,4250,4255,4240,2337
|
|
20240724,131300,11651706630,4250,4240,4250,4240,1478
|
|
20240724,131200,11645434125,4235,4245,4245,4235,458
|
|
20240724,131100,11643491515,4235,4235,4250,4235,2982
|
|
20240724,131000,11630827550,4235,4235,4250,4235,3259
|
|
20240724,130900,11616997610,4235,4230,4235,4230,569
|
|
20240724,130800,11614589395,4235,4230,4235,4230,585
|
|
20240724,130700,11612114595,4225,4230,4235,4225,5810
|
|
20240724,130600,11587540905,4230,4240,4245,4225,11257
|
|
20240724,130500,11539937130,4240,4245,4245,4240,4434
|
|
20240724,130400,11521124745,4250,4250,4260,4245,1330
|
|
20240724,130300,11515472725,4250,4250,4250,4250,979
|
|
20240724,130200,11511311975,4250,4260,4260,4250,656
|
|
20240724,130100,11508523075,4250,4255,4255,4250,1155
|
|
20240724,130000,11503613450,4255,4260,4260,4255,1303
|
|
20240724,125900,11498067095,4255,4265,4265,4255,1273
|
|
20240724,125800,11492643755,4265,4275,4275,4260,560
|
|
20240724,125700,11490255080,4275,4260,4275,4260,925
|
|
20240724,125600,11486307365,4270,4255,4270,4250,3713
|
|
20240724,125500,11470497965,4255,4250,4265,4250,505
|
|
20240724,125400,11468347490,4275,4255,4275,4250,4869
|
|
20240724,125300,11447604780,4250,4255,4255,4250,327
|
|
20240724,125200,11446214720,4255,4255,4260,4250,15435
|
|
20240724,125100,11380576960,4255,4260,4260,4255,2128
|
|
20240724,125000,11371511730,4260,4255,4260,4255,2193
|
|
20240724,124900,11362175485,4255,4255,4265,4255,2639
|
|
20240724,124800,11350941470,4255,4270,4270,4255,3862
|
|
20240724,124700,11334487720,4275,4270,4280,4270,1536
|
|
20240724,124600,11327923090,4270,4265,4270,4260,1228
|
|
20240724,124500,11322680660,4265,4270,4280,4260,7923
|
|
20240724,124400,11288861860,4270,4275,4275,4270,4966
|
|
20240724,124300,11267650485,4275,4275,4275,4270,2746
|
|
20240724,124200,11255912985,4275,4275,4275,4270,184
|
|
20240724,124100,11255126400,4275,4275,4275,4270,1702
|
|
20240724,124000,11247854360,4275,4275,4280,4275,2007
|
|
20240724,123900,11239271105,4275,4275,4280,4275,608
|
|
20240724,123800,11236671855,4270,4280,4280,4270,2515
|
|
20240724,123700,11225917565,4280,4280,4280,4275,4131
|
|
20240724,123600,11208253840,4280,4270,4280,4270,8324
|
|
20240724,123500,11172641990,4270,4265,4270,4265,1852
|
|
20240724,123400,11164734020,4265,4260,4270,4260,3108
|
|
20240724,123300,11151468675,4270,4240,4270,4235,21525
|
|
20240724,123200,11059717795,4240,4235,4240,4235,2166
|
|
20240724,123100,11050544285,4235,4245,4250,4235,2607
|
|
20240724,123000,11039493060,4245,4245,4245,4235,3516
|
|
20240724,122900,11024580825,4245,4245,4245,4235,756
|
|
20240724,122800,11021377005,4240,4235,4245,4235,3432
|
|
20240724,122700,11006825940,4235,4230,4235,4230,74
|
|
20240724,122600,11006512915,4240,4230,4245,4220,18769
|
|
20240724,122500,10927241615,4225,4230,4230,4225,5142
|
|
20240724,122400,10905504435,4225,4240,4245,4225,32906
|
|
20240724,122300,10766284955,4240,4250,4250,4235,9662
|
|
20240724,122200,10725258885,4250,4250,4250,4245,144
|
|
20240724,122100,10724646915,4250,4250,4250,4245,355
|
|
20240724,122000,10723138670,4250,4245,4250,4245,3255
|
|
20240724,121900,10709310235,4245,4250,4250,4245,598
|
|
20240724,121800,10706771185,4250,4250,4250,4250,1009
|
|
20240724,121700,10702482935,4250,4245,4250,4245,1268
|
|
20240724,121600,10697098825,4245,4230,4245,4225,7586
|
|
20240724,121500,10665005625,4240,4240,4240,4225,1493
|
|
20240724,121400,10658692430,4240,4235,4240,4230,2697
|
|
20240724,121300,10647268200,4235,4230,4235,4225,835
|
|
20240724,121200,10643739305,4235,4230,4235,4225,3276
|
|
20240724,121100,10629887535,4235,4240,4245,4235,866
|
|
20240724,121000,10626215805,4240,4245,4245,4235,416
|
|
20240724,120900,10624451945,4245,4225,4245,4225,4242
|
|
20240724,120800,10606478050,4225,4235,4235,4225,3371
|
|
20240724,120700,10592227940,4235,4230,4235,4220,4367
|
|
20240724,120600,10573774605,4230,4245,4250,4230,3386
|
|
20240724,120500,10559431120,4250,4220,4250,4220,10879
|
|
20240724,120400,10513428850,4225,4225,4225,4220,1565
|
|
20240724,120300,10506823595,4225,4225,4225,4220,2084
|
|
20240724,120200,10498028520,4225,4225,4225,4220,1763
|
|
20240724,120100,10490587025,4225,4225,4230,4220,4311
|
|
20240724,120000,10472374895,4225,4235,4235,4220,17583
|
|
20240724,115900,10398074830,4235,4265,4265,4230,39339
|
|
20240724,115800,10230985845,4265,4265,4265,4260,1075
|
|
20240724,115700,10226402460,4265,4265,4265,4260,289
|
|
20240724,115600,10225170460,4265,4265,4265,4260,12889
|
|
20240724,115500,10170199385,4265,4265,4265,4260,2689
|
|
20240724,115400,10158740470,4265,4265,4265,4260,1402
|
|
20240724,115300,10152765660,4265,4265,4265,4260,1159
|
|
20240724,115200,10147826570,4265,4260,4265,4260,1028
|
|
20240724,115100,10143447050,4260,4255,4260,4255,3275
|
|
20240724,115000,10129510560,4260,4265,4265,4260,351
|
|
20240724,114900,10128015275,4265,4260,4265,4260,9783
|
|
20240724,114800,10086303670,4260,4260,4265,4255,4870
|
|
20240724,114700,10065573585,4265,4260,4265,4255,868
|
|
20240724,114600,10061876130,4255,4260,4260,4255,1530
|
|
20240724,114500,10055364670,4255,4260,4260,4255,2034
|
|
20240724,114400,10046702770,4260,4260,4265,4260,3803
|
|
20240724,114300,10030500870,4260,4260,4265,4260,2443
|
|
20240724,114200,10020093475,4260,4265,4265,4260,5978
|
|
20240724,114100,9994612765,4265,4265,4265,4265,319
|
|
20240724,114000,9993252230,4265,4265,4270,4260,300
|
|
20240724,113900,9991972735,4260,4265,4265,4260,2940
|
|
20240724,113800,9979435860,4265,4265,4265,4265,317
|
|
20240724,113700,9978083855,4265,4265,4275,4260,2259
|
|
20240724,113600,9968451170,4265,4270,4270,4265,1506
|
|
20240724,113500,9962026080,4265,4265,4270,4260,2104
|
|
20240724,113400,9953052525,4260,4265,4265,4260,3332
|
|
20240724,113300,9938843250,4265,4275,4275,4265,3769
|
|
20240724,113200,9922758365,4270,4275,4275,4270,673
|
|
20240724,113100,9919884170,4275,4270,4275,4270,215
|
|
20240724,113000,9918965625,4265,4260,4270,4260,5829
|
|
20240724,112900,9894130680,4260,4265,4265,4260,8189
|
|
20240724,112800,9859243150,4265,4265,4265,4265,3679
|
|
20240724,112700,9843552215,4265,4275,4275,4265,2818
|
|
20240724,112600,9831517055,4275,4285,4285,4275,1195
|
|
20240724,112500,9826402745,4285,4280,4285,4280,2931
|
|
20240724,112400,9813848445,4280,4290,4290,4280,2767
|
|
20240724,112300,9801988615,4290,4290,4290,4290,790
|
|
20240724,112200,9798599515,4290,4290,4295,4290,602
|
|
20240724,112100,9796016925,4290,4295,4295,4290,25
|
|
20240724,112000,9795909645,4290,4295,4295,4290,2034
|
|
20240724,111900,9787183760,4290,4295,4295,4290,1153
|
|
20240724,111800,9782235695,4290,4290,4295,4290,1963
|
|
20240724,111700,9773813160,4295,4295,4295,4290,1271
|
|
20240724,111600,9768359280,4290,4295,4295,4290,1373
|
|
20240724,111500,9762464035,4295,4300,4305,4295,2579
|
|
20240724,111400,9751382265,4305,4300,4305,4295,2024
|
|
20240724,111300,9742677340,4300,4300,4300,4300,2050
|
|
20240724,111200,9733862340,4300,4295,4300,4295,1575
|
|
20240724,111100,9727089905,4300,4300,4300,4295,1308
|
|
20240724,111000,9721465755,4300,4300,4300,4295,4641
|
|
20240724,110900,9701521210,4300,4300,4300,4295,2491
|
|
20240724,110800,9690814025,4295,4295,4300,4295,613
|
|
20240724,110700,9688181185,4295,4300,4305,4295,3194
|
|
20240724,110600,9674442340,4300,4285,4305,4285,12892
|
|
20240724,110500,9619105735,4285,4280,4285,4280,2326
|
|
20240724,110400,9609147455,4285,4285,4285,4270,5648
|
|
20240724,110300,9585025335,4285,4280,4285,4275,5978
|
|
20240724,110200,9559447290,4280,4270,4280,4270,6134
|
|
20240724,110100,9533209645,4275,4275,4280,4270,3113
|
|
20240724,110000,9519905775,4275,4280,4280,4270,948
|
|
20240724,105900,9515854945,4280,4275,4280,4270,7374
|
|
20240724,105800,9484341235,4280,4280,4285,4275,2872
|
|
20240724,105700,9472051205,4280,4280,4290,4280,1705
|
|
20240724,105600,9464750955,4280,4275,4280,4275,3597
|
|
20240724,105500,9449360080,4275,4280,4280,4275,1490
|
|
20240724,105400,9442989470,4280,4280,4280,4270,2742
|
|
20240724,105300,9431276550,4270,4275,4275,4270,1534
|
|
20240724,105200,9424721255,4275,4275,4275,4275,92
|
|
20240724,105100,9424327955,4275,4275,4285,4275,2764
|
|
20240724,105000,9412511520,4275,4280,4280,4275,769
|
|
20240724,104900,9409222600,4280,4285,4290,4280,4639
|
|
20240724,104800,9389358360,4290,4290,4295,4285,2301
|
|
20240724,104700,9379486865,4290,4265,4295,4265,1418
|
|
20240724,104600,9373407430,4265,4265,4275,4265,2203
|
|
20240724,104500,9364002220,4265,4275,4275,4265,7298
|
|
20240724,104400,9332841640,4275,4290,4290,4275,5161
|
|
20240724,104300,9310756280,4290,4300,4300,4285,5114
|
|
20240724,104200,9288815640,4300,4305,4305,4295,10642
|
|
20240724,104100,9243077680,4305,4300,4305,4300,5807
|
|
20240724,104000,9218088050,4305,4305,4305,4300,2356
|
|
20240724,103900,9207954935,4305,4300,4320,4295,29849
|
|
20240724,103800,9079339820,4300,4295,4300,4290,5896
|
|
20240724,103700,9054000890,4295,4285,4295,4285,5154
|
|
20240724,103600,9031896140,4285,4280,4285,4275,665
|
|
20240724,103500,9029049755,4280,4285,4285,4275,919
|
|
20240724,103400,9025117895,4285,4260,4290,4260,1177
|
|
20240724,103300,9020093395,4260,4260,4280,4255,6648
|
|
20240724,103200,8991718840,4255,4250,4270,4245,1300
|
|
20240724,103100,8986190750,4250,4260,4270,4250,23127
|
|
20240724,103000,8887860940,4260,4265,4270,4260,4915
|
|
20240724,102900,8866907795,4270,4275,4280,4265,2442
|
|
20240724,102800,8856479525,4275,4270,4285,4265,4587
|
|
20240724,102700,8836894070,4270,4255,4270,4245,26400
|
|
20240724,102600,8724643365,4255,4270,4275,4255,17236
|
|
20240724,102500,8651200675,4275,4275,4285,4270,1668
|
|
20240724,102400,8644066445,4275,4275,4280,4275,1757
|
|
20240724,102300,8636553205,4280,4290,4290,4275,3606
|
|
20240724,102200,8621106750,4295,4295,4295,4285,5765
|
|
20240724,102100,8596360205,4290,4270,4290,4270,8941
|
|
20240724,102000,8558060620,4270,4280,4280,4265,5889
|
|
20240724,101900,8532895080,4285,4290,4290,4285,4458
|
|
20240724,101800,8513770745,4295,4290,4295,4285,2577
|
|
20240724,101700,8502720930,4295,4290,4295,4285,2931
|
|
20240724,101600,8490140370,4290,4290,4295,4285,2205
|
|
20240724,101500,8480680310,4290,4295,4295,4290,3043
|
|
20240724,101400,8467618520,4290,4295,4295,4290,1665
|
|
20240724,101300,8460475640,4295,4300,4300,4290,5408
|
|
20240724,101200,8437252930,4300,4305,4305,4295,7589
|
|
20240724,101100,8404597525,4310,4295,4310,4290,15874
|
|
20240724,101000,8336358815,4285,4280,4295,4280,6818
|
|
20240724,100900,8307161020,4305,4260,4305,4255,22960
|
|
20240724,100800,8208828165,4255,4255,4260,4250,3722
|
|
20240724,100700,8192992645,4255,4260,4260,4250,3291
|
|
20240724,100600,8178998645,4260,4245,4260,4245,3772
|
|
20240724,100500,8162974845,4245,4245,4260,4245,12286
|
|
20240724,100400,8110803045,4245,4260,4265,4245,8270
|
|
20240724,100300,8075658850,4260,4265,4265,4255,2600
|
|
20240724,100200,8064581045,4265,4260,4265,4250,8843
|
|
20240724,100100,8026908670,4260,4240,4260,4240,3692
|
|
20240724,100000,8011213130,4240,4255,4255,4240,16252
|
|
20240724,095900,7942235115,4255,4260,4260,4250,5508
|
|
20240724,095800,7918788985,4260,4265,4270,4260,7332
|
|
20240724,095700,7887526785,4270,4270,4270,4255,3544
|
|
20240724,095600,7872429195,4260,4255,4270,4245,11848
|
|
20240724,095500,7821930585,4260,4270,4270,4240,26786
|
|
20240724,095400,7708087485,4275,4275,4280,4255,14875
|
|
20240724,095300,7644603730,4275,4285,4285,4275,13395
|
|
20240724,095200,7587270000,4285,4290,4295,4285,6130
|
|
20240724,095100,7560980740,4290,4290,4295,4290,11338
|
|
20240724,095000,7512338300,4295,4305,4310,4290,14482
|
|
20240724,094900,7450076205,4300,4290,4310,4280,35466
|
|
20240724,094800,7297762390,4290,4290,4295,4280,26396
|
|
20240724,094700,7184596190,4295,4285,4295,4280,35018
|
|
20240724,094600,7034583350,4285,4285,4300,4275,64203
|
|
20240724,094500,6759046425,4270,4260,4280,4255,28890
|
|
20240724,094400,6635700480,4260,4265,4275,4255,27553
|
|
20240724,094300,6518158750,4265,4255,4265,4250,26276
|
|
20240724,094200,6406233990,4255,4245,4260,4240,20718
|
|
20240724,094100,6318089280,4245,4255,4260,4240,27198
|
|
20240724,094000,6202426040,4260,4240,4260,4230,25216
|
|
20240724,093900,6095304025,4240,4225,4250,4220,32532
|
|
20240724,093800,5957461130,4225,4205,4225,4195,10040
|
|
20240724,093700,5915216980,4210,4205,4210,4195,10202
|
|
20240724,093600,5872354125,4205,4225,4245,4205,41836
|
|
20240724,093500,5695259735,4225,4200,4225,4200,12551
|
|
20240724,093400,5642376345,4200,4195,4210,4195,5968
|
|
20240724,093300,5617294930,4195,4195,4195,4190,4619
|
|
20240724,093200,5597918230,4195,4195,4200,4190,20298
|
|
20240724,093100,5512750500,4200,4190,4200,4185,10051
|
|
20240724,093000,5470607860,4190,4180,4190,4175,12067
|
|
20240724,092900,5420103370,4185,4185,4185,4170,8626
|
|
20240724,092800,5384049090,4180,4170,4190,4165,11464
|
|
20240724,092700,5336159055,4170,4155,4170,4150,11049
|
|
20240724,092600,5290219045,4155,4170,4175,4150,36210
|
|
20240724,092500,5139439990,4175,4135,4175,4135,24772
|
|
20240724,092400,5036595930,4135,4130,4135,4125,11662
|
|
20240724,092300,4988411645,4130,4130,4135,4125,11102
|
|
20240724,092200,4942561565,4135,4125,4135,4125,8750
|
|
20240724,092100,4906422015,4130,4140,4140,4125,30933
|
|
20240724,092000,4778636760,4135,4120,4145,4110,39645
|
|
20240724,091900,4615148315,4120,4160,4160,4115,129894
|
|
20240724,091800,4078011540,4155,4160,4165,4155,19157
|
|
20240724,091700,3998358285,4160,4165,4170,4160,27656
|
|
20240724,091600,3883225960,4165,4185,4195,4165,35332
|
|
20240724,091500,3735856570,4195,4190,4200,4180,12312
|
|
20240724,091400,3684327175,4190,4180,4255,4180,26498
|
|
20240724,091300,3572600500,4185,4180,4190,4180,12025
|
|
20240724,091200,3522300835,4180,4195,4200,4175,23461
|
|
20240724,091100,3424107725,4200,4200,4215,4190,9722
|
|
20240724,091000,3383319660,4195,4215,4220,4195,12132
|
|
20240724,090900,3332257875,4215,4230,4230,4200,61001
|
|
20240724,090800,3075657110,4235,4245,4255,4230,31438
|
|
20240724,090700,2942258835,4245,4225,4250,4220,21260
|
|
20240724,090600,2852233355,4225,4235,4250,4220,27441
|
|
20240724,090500,2736125735,4250,4200,4250,4195,79607
|
|
20240724,090400,2399971750,4195,4175,4200,4165,21728
|
|
20240724,090300,2309035835,4175,4210,4215,4140,150593
|
|
20240724,090200,1681074085,4210,4200,4215,4180,75456
|
|
20240724,090100,1364534555,4200,4205,4235,4180,84480
|
|
20240724,090000,1009297160,4205,4245,4245,4190,235480
|