763 lines
36 KiB
CSV
763 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,214000,520236595,3260,3260,3260,3260,3608
|
|
20240702,213900,520236595,3260,3260,3260,3260,0
|
|
20240702,213800,520236595,3260,3260,3260,3260,0
|
|
20240702,213700,520236595,3260,3260,3260,3260,0
|
|
20240702,213600,520236595,3260,3260,3260,3260,0
|
|
20240702,213500,520236595,3260,3260,3260,3260,0
|
|
20240702,213400,520236595,3260,3260,3260,3260,0
|
|
20240702,213300,520236595,3260,3260,3260,3260,0
|
|
20240702,213200,520236595,3260,3260,3260,3260,0
|
|
20240702,213100,520236595,3260,3260,3260,3260,0
|
|
20240702,213000,520236595,3260,3260,3260,3260,0
|
|
20240702,212900,520236595,3260,3260,3260,3260,0
|
|
20240702,212800,520236595,3260,3260,3260,3260,0
|
|
20240702,212700,520236595,3260,3260,3260,3260,0
|
|
20240702,212600,520236595,3260,3260,3260,3260,0
|
|
20240702,212500,520236595,3260,3260,3260,3260,0
|
|
20240702,212400,520236595,3260,3260,3260,3260,0
|
|
20240702,212300,520236595,3260,3260,3260,3260,0
|
|
20240702,212200,520236595,3260,3260,3260,3260,0
|
|
20240702,212100,520236595,3260,3260,3260,3260,0
|
|
20240702,212000,520236595,3260,3260,3260,3260,0
|
|
20240702,211900,520236595,3260,3260,3260,3260,0
|
|
20240702,211800,520236595,3260,3260,3260,3260,0
|
|
20240702,211700,520236595,3260,3260,3260,3260,0
|
|
20240702,211600,520236595,3260,3260,3260,3260,0
|
|
20240702,211500,520236595,3260,3260,3260,3260,0
|
|
20240702,211400,520236595,3260,3260,3260,3260,0
|
|
20240702,211300,520236595,3260,3260,3260,3260,0
|
|
20240702,211200,520236595,3260,3260,3260,3260,0
|
|
20240702,211100,520236595,3260,3260,3260,3260,0
|
|
20240702,211000,520236595,3260,3260,3260,3260,3608
|
|
20240702,210900,520236595,3260,3260,3260,3260,0
|
|
20240702,210800,520236595,3260,3260,3260,3260,0
|
|
20240702,210700,520236595,3260,3260,3260,3260,0
|
|
20240702,210600,520236595,3260,3260,3260,3260,0
|
|
20240702,210500,520236595,3260,3260,3260,3260,0
|
|
20240702,210400,520236595,3260,3260,3260,3260,0
|
|
20240702,210300,520236595,3260,3260,3260,3260,0
|
|
20240702,210200,520236595,3260,3260,3260,3260,0
|
|
20240702,210100,520236595,3260,3260,3260,3260,0
|
|
20240702,210000,520236595,3260,3260,3260,3260,0
|
|
20240702,205900,520236595,3260,3260,3260,3260,0
|
|
20240702,205800,520236595,3260,3260,3260,3260,0
|
|
20240702,205700,520236595,3260,3260,3260,3260,0
|
|
20240702,205600,520236595,3260,3260,3260,3260,0
|
|
20240702,205500,520236595,3260,3260,3260,3260,0
|
|
20240702,205400,520236595,3260,3260,3260,3260,0
|
|
20240702,205300,520236595,3260,3260,3260,3260,0
|
|
20240702,205200,520236595,3260,3260,3260,3260,0
|
|
20240702,205100,520236595,3260,3260,3260,3260,0
|
|
20240702,205000,520236595,3260,3260,3260,3260,0
|
|
20240702,204900,520236595,3260,3260,3260,3260,0
|
|
20240702,204800,520236595,3260,3260,3260,3260,0
|
|
20240702,204700,520236595,3260,3260,3260,3260,0
|
|
20240702,204600,520236595,3260,3260,3260,3260,0
|
|
20240702,204500,520236595,3260,3260,3260,3260,0
|
|
20240702,204400,520236595,3260,3260,3260,3260,0
|
|
20240702,204300,520236595,3260,3260,3260,3260,0
|
|
20240702,204200,520236595,3260,3260,3260,3260,0
|
|
20240702,204100,520236595,3260,3260,3260,3260,0
|
|
20240702,204000,520236595,3260,3260,3260,3260,3608
|
|
20240702,203900,520236595,3260,3260,3260,3260,0
|
|
20240702,203800,520236595,3260,3260,3260,3260,0
|
|
20240702,203700,520236595,3260,3260,3260,3260,0
|
|
20240702,203600,520236595,3260,3260,3260,3260,0
|
|
20240702,203500,520236595,3260,3260,3260,3260,0
|
|
20240702,203400,520236595,3260,3260,3260,3260,0
|
|
20240702,203300,520236595,3260,3260,3260,3260,0
|
|
20240702,203200,520236595,3260,3260,3260,3260,0
|
|
20240702,203100,520236595,3260,3260,3260,3260,0
|
|
20240702,203000,520236595,3260,3260,3260,3260,0
|
|
20240702,202900,520236595,3260,3260,3260,3260,0
|
|
20240702,202800,520236595,3260,3260,3260,3260,0
|
|
20240702,202700,520236595,3260,3260,3260,3260,0
|
|
20240702,202600,520236595,3260,3260,3260,3260,0
|
|
20240702,202500,520236595,3260,3260,3260,3260,0
|
|
20240702,202400,520236595,3260,3260,3260,3260,0
|
|
20240702,202300,520236595,3260,3260,3260,3260,0
|
|
20240702,202200,520236595,3260,3260,3260,3260,0
|
|
20240702,202100,520236595,3260,3260,3260,3260,0
|
|
20240702,202000,520236595,3260,3260,3260,3260,0
|
|
20240702,201900,520236595,3260,3260,3260,3260,0
|
|
20240702,201800,520236595,3260,3260,3260,3260,0
|
|
20240702,201700,520236595,3260,3260,3260,3260,0
|
|
20240702,201600,520236595,3260,3260,3260,3260,0
|
|
20240702,201500,520236595,3260,3260,3260,3260,0
|
|
20240702,201400,520236595,3260,3260,3260,3260,0
|
|
20240702,201300,520236595,3260,3260,3260,3260,0
|
|
20240702,201200,520236595,3260,3260,3260,3260,0
|
|
20240702,201100,520236595,3260,3260,3260,3260,0
|
|
20240702,201000,520236595,3260,3260,3260,3260,3608
|
|
20240702,200900,520236595,3260,3260,3260,3260,0
|
|
20240702,200800,520236595,3260,3260,3260,3260,0
|
|
20240702,200700,520236595,3260,3260,3260,3260,0
|
|
20240702,200600,520236595,3260,3260,3260,3260,0
|
|
20240702,200500,520236595,3260,3260,3260,3260,0
|
|
20240702,200400,520236595,3260,3260,3260,3260,0
|
|
20240702,200300,520236595,3260,3260,3260,3260,0
|
|
20240702,200200,520236595,3260,3260,3260,3260,0
|
|
20240702,200100,520236595,3260,3260,3260,3260,0
|
|
20240702,200000,520236595,3260,3260,3260,3260,0
|
|
20240702,195900,520236595,3260,3260,3260,3260,0
|
|
20240702,195800,520236595,3260,3260,3260,3260,0
|
|
20240702,195700,520236595,3260,3260,3260,3260,0
|
|
20240702,195600,520236595,3260,3260,3260,3260,0
|
|
20240702,195500,520236595,3260,3260,3260,3260,0
|
|
20240702,195400,520236595,3260,3260,3260,3260,0
|
|
20240702,195300,520236595,3260,3260,3260,3260,0
|
|
20240702,195200,520236595,3260,3260,3260,3260,0
|
|
20240702,195100,520236595,3260,3260,3260,3260,0
|
|
20240702,195000,520236595,3260,3260,3260,3260,0
|
|
20240702,194900,520236595,3260,3260,3260,3260,0
|
|
20240702,194800,520236595,3260,3260,3260,3260,0
|
|
20240702,194700,520236595,3260,3260,3260,3260,0
|
|
20240702,194600,520236595,3260,3260,3260,3260,0
|
|
20240702,194500,520236595,3260,3260,3260,3260,0
|
|
20240702,194400,520236595,3260,3260,3260,3260,0
|
|
20240702,194300,520236595,3260,3260,3260,3260,0
|
|
20240702,194200,520236595,3260,3260,3260,3260,0
|
|
20240702,194100,520236595,3260,3260,3260,3260,0
|
|
20240702,194000,520236595,3260,3260,3260,3260,3608
|
|
20240702,193900,520236595,3260,3260,3260,3260,0
|
|
20240702,193800,520236595,3260,3260,3260,3260,0
|
|
20240702,193700,520236595,3260,3260,3260,3260,0
|
|
20240702,193600,520236595,3260,3260,3260,3260,0
|
|
20240702,193500,520236595,3260,3260,3260,3260,0
|
|
20240702,193400,520236595,3260,3260,3260,3260,0
|
|
20240702,193300,520236595,3260,3260,3260,3260,0
|
|
20240702,193200,520236595,3260,3260,3260,3260,0
|
|
20240702,193100,520236595,3260,3260,3260,3260,0
|
|
20240702,193000,520236595,3260,3260,3260,3260,0
|
|
20240702,192900,520236595,3260,3260,3260,3260,0
|
|
20240702,192800,520236595,3260,3260,3260,3260,0
|
|
20240702,192700,520236595,3260,3260,3260,3260,0
|
|
20240702,192600,520236595,3260,3260,3260,3260,0
|
|
20240702,192500,520236595,3260,3260,3260,3260,0
|
|
20240702,192400,520236595,3260,3260,3260,3260,0
|
|
20240702,192300,520236595,3260,3260,3260,3260,0
|
|
20240702,192200,520236595,3260,3260,3260,3260,0
|
|
20240702,192100,520236595,3260,3260,3260,3260,0
|
|
20240702,192000,520236595,3260,3260,3260,3260,0
|
|
20240702,191900,520236595,3260,3260,3260,3260,0
|
|
20240702,191800,520236595,3260,3260,3260,3260,0
|
|
20240702,191700,520236595,3260,3260,3260,3260,0
|
|
20240702,191600,520236595,3260,3260,3260,3260,0
|
|
20240702,191500,520236595,3260,3260,3260,3260,0
|
|
20240702,191400,520236595,3260,3260,3260,3260,0
|
|
20240702,191300,520236595,3260,3260,3260,3260,0
|
|
20240702,191200,520236595,3260,3260,3260,3260,0
|
|
20240702,191100,520236595,3260,3260,3260,3260,0
|
|
20240702,191000,520236595,3260,3260,3260,3260,3608
|
|
20240702,190900,520236595,3260,3260,3260,3260,0
|
|
20240702,190800,520236595,3260,3260,3260,3260,0
|
|
20240702,190700,520236595,3260,3260,3260,3260,0
|
|
20240702,190600,520236595,3260,3260,3260,3260,0
|
|
20240702,190500,520236595,3260,3260,3260,3260,0
|
|
20240702,190400,520236595,3260,3260,3260,3260,0
|
|
20240702,190300,520236595,3260,3260,3260,3260,0
|
|
20240702,190200,520236595,3260,3260,3260,3260,0
|
|
20240702,190100,520236595,3260,3260,3260,3260,0
|
|
20240702,190000,520236595,3260,3260,3260,3260,0
|
|
20240702,185900,520236595,3260,3260,3260,3260,0
|
|
20240702,185800,520236595,3260,3260,3260,3260,0
|
|
20240702,185700,520236595,3260,3260,3260,3260,0
|
|
20240702,185600,520236595,3260,3260,3260,3260,0
|
|
20240702,185500,520236595,3260,3260,3260,3260,0
|
|
20240702,185400,520236595,3260,3260,3260,3260,0
|
|
20240702,185300,520236595,3260,3260,3260,3260,0
|
|
20240702,185200,520236595,3260,3260,3260,3260,0
|
|
20240702,185100,520236595,3260,3260,3260,3260,0
|
|
20240702,185000,520236595,3260,3260,3260,3260,0
|
|
20240702,184900,520236595,3260,3260,3260,3260,0
|
|
20240702,184800,520236595,3260,3260,3260,3260,0
|
|
20240702,184700,520236595,3260,3260,3260,3260,0
|
|
20240702,184600,520236595,3260,3260,3260,3260,0
|
|
20240702,184500,520236595,3260,3260,3260,3260,0
|
|
20240702,184400,520236595,3260,3260,3260,3260,0
|
|
20240702,184300,520236595,3260,3260,3260,3260,0
|
|
20240702,184200,520236595,3260,3260,3260,3260,0
|
|
20240702,184100,520236595,3260,3260,3260,3260,0
|
|
20240702,184000,520236595,3260,3260,3260,3260,3608
|
|
20240702,183900,520236595,3260,3260,3260,3260,0
|
|
20240702,183800,520236595,3260,3260,3260,3260,0
|
|
20240702,183700,520236595,3260,3260,3260,3260,0
|
|
20240702,183600,520236595,3260,3260,3260,3260,0
|
|
20240702,183500,520236595,3260,3260,3260,3260,0
|
|
20240702,183400,520236595,3260,3260,3260,3260,0
|
|
20240702,183300,520236595,3260,3260,3260,3260,0
|
|
20240702,183200,520236595,3260,3260,3260,3260,0
|
|
20240702,183100,520236595,3260,3260,3260,3260,0
|
|
20240702,183000,520236595,3260,3260,3260,3260,0
|
|
20240702,182900,520236595,3260,3260,3260,3260,0
|
|
20240702,182800,520236595,3260,3260,3260,3260,0
|
|
20240702,182700,520236595,3260,3260,3260,3260,0
|
|
20240702,182600,520236595,3260,3260,3260,3260,0
|
|
20240702,182500,520236595,3260,3260,3260,3260,0
|
|
20240702,182400,520236595,3260,3260,3260,3260,0
|
|
20240702,182300,520236595,3260,3260,3260,3260,0
|
|
20240702,182200,520236595,3260,3260,3260,3260,0
|
|
20240702,182100,520236595,3260,3260,3260,3260,0
|
|
20240702,182000,520236595,3260,3260,3260,3260,0
|
|
20240702,181900,520236595,3260,3260,3260,3260,0
|
|
20240702,181800,520236595,3260,3260,3260,3260,0
|
|
20240702,181700,520236595,3260,3260,3260,3260,0
|
|
20240702,181600,520236595,3260,3260,3260,3260,0
|
|
20240702,181500,520236595,3260,3260,3260,3260,0
|
|
20240702,181400,520236595,3260,3260,3260,3260,0
|
|
20240702,181300,520236595,3260,3260,3260,3260,0
|
|
20240702,181200,520236595,3260,3260,3260,3260,0
|
|
20240702,181100,520236595,3260,3260,3260,3260,0
|
|
20240702,181000,520236595,3260,3260,3260,3260,3608
|
|
20240702,180900,520236595,3260,3260,3260,3260,0
|
|
20240702,180800,520236595,3260,3260,3260,3260,0
|
|
20240702,180700,520236595,3260,3260,3260,3260,0
|
|
20240702,180600,520236595,3260,3260,3260,3260,0
|
|
20240702,180500,520236595,3260,3260,3260,3260,0
|
|
20240702,180400,520236595,3260,3260,3260,3260,0
|
|
20240702,180300,520236595,3260,3260,3260,3260,0
|
|
20240702,180200,520236595,3260,3260,3260,3260,0
|
|
20240702,180100,520236595,3260,3260,3260,3260,0
|
|
20240702,180000,520236595,3260,3260,3260,3260,0
|
|
20240702,175900,520236595,3260,3260,3260,3260,0
|
|
20240702,175800,520236595,3260,3260,3260,3260,0
|
|
20240702,175700,520236595,3260,3260,3260,3260,0
|
|
20240702,175600,520236595,3260,3260,3260,3260,0
|
|
20240702,175500,520236595,3260,3260,3260,3260,0
|
|
20240702,175400,520236595,3260,3260,3260,3260,0
|
|
20240702,175300,520236595,3260,3260,3260,3260,0
|
|
20240702,175200,520236595,3260,3260,3260,3260,0
|
|
20240702,175100,520236595,3260,3260,3260,3260,0
|
|
20240702,175000,520236595,3260,3260,3260,3260,0
|
|
20240702,174900,520236595,3260,3260,3260,3260,0
|
|
20240702,174800,520236595,3260,3260,3260,3260,0
|
|
20240702,174700,520236595,3260,3260,3260,3260,0
|
|
20240702,174600,520236595,3260,3260,3260,3260,0
|
|
20240702,174500,520236595,3260,3260,3260,3260,0
|
|
20240702,174400,520236595,3260,3260,3260,3260,0
|
|
20240702,174300,520236595,3260,3260,3260,3260,0
|
|
20240702,174200,520236595,3260,3260,3260,3260,0
|
|
20240702,174100,520236595,3260,3260,3260,3260,0
|
|
20240702,174000,520236595,3260,3260,3260,3260,3608
|
|
20240702,173900,520236595,3260,3260,3260,3260,0
|
|
20240702,173800,520236595,3260,3260,3260,3260,0
|
|
20240702,173700,520236595,3260,3260,3260,3260,0
|
|
20240702,173600,520236595,3260,3260,3260,3260,0
|
|
20240702,173500,520236595,3260,3260,3260,3260,0
|
|
20240702,173400,520236595,3260,3260,3260,3260,0
|
|
20240702,173300,520236595,3260,3260,3260,3260,0
|
|
20240702,173200,520236595,3260,3260,3260,3260,0
|
|
20240702,173100,520236595,3260,3260,3260,3260,0
|
|
20240702,173000,520236595,3260,3260,3260,3260,0
|
|
20240702,172900,520236595,3260,3260,3260,3260,0
|
|
20240702,172800,520236595,3260,3260,3260,3260,0
|
|
20240702,172700,520236595,3260,3260,3260,3260,0
|
|
20240702,172600,520236595,3260,3260,3260,3260,0
|
|
20240702,172500,520236595,3260,3260,3260,3260,0
|
|
20240702,172400,520236595,3260,3260,3260,3260,0
|
|
20240702,172300,520236595,3260,3260,3260,3260,0
|
|
20240702,172200,520236595,3260,3260,3260,3260,0
|
|
20240702,172100,520236595,3260,3260,3260,3260,0
|
|
20240702,172000,520236595,3260,3260,3260,3260,0
|
|
20240702,171900,520236595,3260,3260,3260,3260,0
|
|
20240702,171800,520236595,3260,3260,3260,3260,0
|
|
20240702,171700,520236595,3260,3260,3260,3260,0
|
|
20240702,171600,520236595,3260,3260,3260,3260,0
|
|
20240702,171500,520236595,3260,3260,3260,3260,0
|
|
20240702,171400,520236595,3260,3260,3260,3260,0
|
|
20240702,171300,520236595,3260,3260,3260,3260,0
|
|
20240702,171200,520236595,3260,3260,3260,3260,0
|
|
20240702,171100,520236595,3260,3260,3260,3260,0
|
|
20240702,171000,520236595,3260,3260,3260,3260,3608
|
|
20240702,170900,520236595,3260,3260,3260,3260,0
|
|
20240702,170800,520236595,3260,3260,3260,3260,0
|
|
20240702,170700,520236595,3260,3260,3260,3260,0
|
|
20240702,170600,520236595,3260,3260,3260,3260,0
|
|
20240702,170500,520236595,3260,3260,3260,3260,0
|
|
20240702,170400,520236595,3260,3260,3260,3260,0
|
|
20240702,170300,520236595,3260,3260,3260,3260,0
|
|
20240702,170200,520236595,3260,3260,3260,3260,0
|
|
20240702,170100,520236595,3260,3260,3260,3260,0
|
|
20240702,170000,520236595,3260,3260,3260,3260,0
|
|
20240702,165900,520236595,3260,3260,3260,3260,0
|
|
20240702,165800,520236595,3260,3260,3260,3260,0
|
|
20240702,165700,520236595,3260,3260,3260,3260,0
|
|
20240702,165600,520236595,3260,3260,3260,3260,0
|
|
20240702,165500,520236595,3260,3260,3260,3260,0
|
|
20240702,165400,520236595,3260,3260,3260,3260,0
|
|
20240702,165300,520236595,3260,3260,3260,3260,0
|
|
20240702,165200,520236595,3260,3260,3260,3260,0
|
|
20240702,165100,520236595,3260,3260,3260,3260,0
|
|
20240702,165000,520236595,3260,3260,3260,3260,0
|
|
20240702,164900,520236595,3260,3260,3260,3260,0
|
|
20240702,164800,520236595,3260,3260,3260,3260,0
|
|
20240702,164700,520236595,3260,3260,3260,3260,0
|
|
20240702,164600,520236595,3260,3260,3260,3260,0
|
|
20240702,164500,520236595,3260,3260,3260,3260,0
|
|
20240702,164400,520236595,3260,3260,3260,3260,0
|
|
20240702,164300,520236595,3260,3260,3260,3260,0
|
|
20240702,164200,520236595,3260,3260,3260,3260,0
|
|
20240702,164100,520236595,3260,3260,3260,3260,0
|
|
20240702,164000,520236595,3260,3260,3260,3260,3608
|
|
20240702,163900,520236595,3260,3260,3260,3260,0
|
|
20240702,163800,520236595,3260,3260,3260,3260,0
|
|
20240702,163700,520236595,3260,3260,3260,3260,0
|
|
20240702,163600,520236595,3260,3260,3260,3260,0
|
|
20240702,163500,520236595,3260,3260,3260,3260,0
|
|
20240702,163400,520236595,3260,3260,3260,3260,0
|
|
20240702,163300,520236595,3260,3260,3260,3260,0
|
|
20240702,163200,520236595,3260,3260,3260,3260,0
|
|
20240702,163100,520236595,3260,3260,3260,3260,0
|
|
20240702,163000,520236595,3260,3260,3260,3260,0
|
|
20240702,162900,520236595,3260,3260,3260,3260,0
|
|
20240702,162800,520236595,3260,3260,3260,3260,0
|
|
20240702,162700,520236595,3260,3260,3260,3260,0
|
|
20240702,162600,520236595,3260,3260,3260,3260,0
|
|
20240702,162500,520236595,3260,3260,3260,3260,0
|
|
20240702,162400,520236595,3260,3260,3260,3260,0
|
|
20240702,162300,520236595,3260,3260,3260,3260,0
|
|
20240702,162200,520236595,3260,3260,3260,3260,0
|
|
20240702,162100,520236595,3260,3260,3260,3260,0
|
|
20240702,162000,520236595,3260,3260,3260,3260,0
|
|
20240702,161900,520236595,3260,3260,3260,3260,0
|
|
20240702,161800,520236595,3260,3260,3260,3260,0
|
|
20240702,161700,520236595,3260,3260,3260,3260,0
|
|
20240702,161600,520236595,3260,3260,3260,3260,0
|
|
20240702,161500,520236595,3260,3260,3260,3260,0
|
|
20240702,161400,520236595,3260,3260,3260,3260,0
|
|
20240702,161300,520236595,3260,3260,3260,3260,0
|
|
20240702,161200,520236595,3260,3260,3260,3260,0
|
|
20240702,161100,520236595,3260,3260,3260,3260,0
|
|
20240702,161000,520236595,3260,3260,3260,3260,3608
|
|
20240702,160900,520236595,3260,3260,3260,3260,0
|
|
20240702,160800,520236595,3260,3260,3260,3260,0
|
|
20240702,160700,520236595,3260,3260,3260,3260,0
|
|
20240702,160600,520236595,3260,3260,3260,3260,0
|
|
20240702,160500,520236595,3260,3260,3260,3260,0
|
|
20240702,160400,520236595,3260,3260,3260,3260,0
|
|
20240702,160300,520236595,3260,3260,3260,3260,0
|
|
20240702,160200,520236595,3260,3260,3260,3260,0
|
|
20240702,160100,520236595,3260,3260,3260,3260,0
|
|
20240702,160000,520236595,3260,3260,3260,3260,0
|
|
20240702,155900,520236595,3260,3260,3260,3260,0
|
|
20240702,155800,520236595,3260,3260,3260,3260,0
|
|
20240702,155700,520236595,3260,3260,3260,3260,0
|
|
20240702,155600,520236595,3260,3260,3260,3260,0
|
|
20240702,155500,520236595,3260,3260,3260,3260,0
|
|
20240702,155400,520236595,3260,3260,3260,3260,0
|
|
20240702,155300,520236595,3260,3260,3260,3260,0
|
|
20240702,155200,520236595,3260,3260,3260,3260,0
|
|
20240702,155100,520236595,3260,3260,3260,3260,0
|
|
20240702,155000,520236595,3260,3260,3260,3260,0
|
|
20240702,154900,520236595,3260,3260,3260,3260,0
|
|
20240702,154800,520236595,3260,3260,3260,3260,0
|
|
20240702,154700,520236595,3260,3260,3260,3260,0
|
|
20240702,154600,520236595,3260,3260,3260,3260,0
|
|
20240702,154500,520236595,3260,3260,3260,3260,0
|
|
20240702,154400,520236595,3260,3260,3260,3260,0
|
|
20240702,154300,520236595,3260,3260,3260,3260,0
|
|
20240702,154200,520236595,3260,3260,3260,3260,0
|
|
20240702,154100,520236595,3260,3260,3260,3260,0
|
|
20240702,154000,520236595,3260,3260,3260,3260,3608
|
|
20240702,153900,520236595,3260,3260,3260,3260,0
|
|
20240702,153800,520236595,3260,3260,3260,3260,0
|
|
20240702,153700,520236595,3260,3260,3260,3260,0
|
|
20240702,153600,520236595,3260,3260,3260,3260,0
|
|
20240702,153500,520236595,3260,3260,3260,3260,0
|
|
20240702,153400,520236595,3260,3260,3260,3260,0
|
|
20240702,153300,520236595,3260,3260,3260,3260,0
|
|
20240702,153200,520236595,3260,3260,3260,3260,0
|
|
20240702,153100,520236595,3260,3260,3260,3260,0
|
|
20240702,153000,520236595,3260,3260,3260,3260,3608
|
|
20240702,152900,508474515,3275,3275,3275,3275,0
|
|
20240702,152800,508474515,3275,3275,3275,3275,0
|
|
20240702,152700,508474515,3275,3275,3275,3275,0
|
|
20240702,152600,508474515,3275,3275,3275,3275,0
|
|
20240702,152500,508474515,3275,3275,3275,3275,0
|
|
20240702,152400,508474515,3275,3275,3275,3275,0
|
|
20240702,152300,508474515,3275,3275,3275,3275,0
|
|
20240702,152200,508474515,3275,3275,3275,3275,0
|
|
20240702,152100,508474515,3275,3275,3275,3275,0
|
|
20240702,152000,508474515,3275,3275,3275,3275,0
|
|
20240702,151900,508474515,3275,3275,3275,3275,312
|
|
20240702,151800,507452715,3275,3275,3275,3275,458
|
|
20240702,151700,505952765,3275,3265,3275,3265,2
|
|
20240702,151600,505946225,3265,3265,3265,3265,92
|
|
20240702,151500,505645845,3265,3265,3265,3265,0
|
|
20240702,151400,505645845,3265,3265,3265,3265,2677
|
|
20240702,151300,496905440,3270,3270,3270,3270,308
|
|
20240702,151200,495898280,3270,3270,3270,3270,0
|
|
20240702,151100,495898280,3270,3270,3270,3270,0
|
|
20240702,151000,495898280,3270,3270,3270,3270,500
|
|
20240702,150900,494263280,3275,3275,3275,3275,15
|
|
20240702,150800,494214155,3275,3270,3275,3270,283
|
|
20240702,150700,493288735,3270,3275,3275,3270,501
|
|
20240702,150600,491647965,3265,3270,3270,3265,328
|
|
20240702,150500,490575625,3270,3270,3270,3270,0
|
|
20240702,150400,490575625,3270,3270,3270,3270,1
|
|
20240702,150300,490572355,3270,3270,3270,3270,270
|
|
20240702,150200,489689455,3270,3270,3270,3265,1468
|
|
20240702,150100,484890360,3275,3275,3275,3275,0
|
|
20240702,150000,484890360,3275,3275,3275,3275,0
|
|
20240702,145900,484890360,3275,3275,3275,3275,31
|
|
20240702,145800,484788835,3275,3275,3275,3275,8
|
|
20240702,145700,484762635,3270,3270,3270,3270,331
|
|
20240702,145600,483680265,3270,3270,3270,3270,17
|
|
20240702,145500,483624675,3275,3275,3275,3275,24
|
|
20240702,145400,483546075,3275,3275,3275,3275,23
|
|
20240702,145300,483470750,3270,3275,3275,3270,21
|
|
20240702,145200,483402005,3275,3275,3275,3275,8
|
|
20240702,145100,483375805,3270,3270,3270,3270,0
|
|
20240702,145000,483375805,3270,3275,3275,3270,408
|
|
20240702,144900,482041605,3275,3275,3275,3275,27
|
|
20240702,144800,481953180,3275,3275,3275,3275,35
|
|
20240702,144700,481838555,3275,3275,3275,3275,49
|
|
20240702,144600,481678080,3275,3275,3275,3275,80
|
|
20240702,144500,481416080,3275,3275,3275,3275,32
|
|
20240702,144400,481311280,3275,3275,3275,3275,134
|
|
20240702,144300,480872430,3275,3275,3275,3275,64
|
|
20240702,144200,480662830,3275,3275,3275,3275,69
|
|
20240702,144100,480436855,3275,3275,3275,3275,23
|
|
20240702,144000,480361530,3270,3270,3270,3270,0
|
|
20240702,143900,480361530,3270,3270,3270,3270,1
|
|
20240702,143800,480358260,3275,3275,3275,3275,18
|
|
20240702,143700,480299310,3275,3275,3275,3275,33
|
|
20240702,143600,480191235,3275,3275,3275,3275,109
|
|
20240702,143500,479834260,3275,3275,3275,3275,9
|
|
20240702,143400,479804785,3275,3275,3275,3275,18
|
|
20240702,143300,479745835,3275,3275,3275,3275,581
|
|
20240702,143200,477843060,3275,3275,3275,3275,46
|
|
20240702,143100,477692410,3275,3275,3275,3275,8
|
|
20240702,143000,477666210,3265,3265,3265,3265,0
|
|
20240702,142900,477666210,3265,3275,3275,3265,107
|
|
20240702,142800,477316750,3275,3275,3275,3275,16
|
|
20240702,142700,477264350,3275,3275,3275,3275,19
|
|
20240702,142600,477202125,3275,3275,3275,3275,23
|
|
20240702,142500,477126800,3275,3275,3275,3275,21
|
|
20240702,142400,477058025,3275,3275,3275,3275,8
|
|
20240702,142300,477031825,3270,3275,3275,3270,41
|
|
20240702,142200,476897600,3275,3275,3275,3275,8
|
|
20240702,142100,476871400,3270,3270,3270,3270,0
|
|
20240702,142000,476871400,3270,3275,3275,3270,8
|
|
20240702,141900,476845205,3275,3275,3275,3275,16
|
|
20240702,141800,476792805,3275,3275,3275,3275,16
|
|
20240702,141700,476740405,3275,3275,3275,3275,31
|
|
20240702,141600,476638880,3275,3275,3275,3265,325
|
|
20240702,141500,475577660,3265,3265,3265,3265,0
|
|
20240702,141400,475577660,3265,3275,3275,3265,17
|
|
20240702,141300,475522085,3275,3275,3275,3265,39
|
|
20240702,141200,475394410,3275,3275,3275,3275,8
|
|
20240702,141100,475368210,3275,3275,3275,3275,11
|
|
20240702,141000,475332185,3265,3275,3275,3265,36
|
|
20240702,140900,475214335,3275,3275,3275,3265,46
|
|
20240702,140800,475064065,3275,3275,3275,3275,8
|
|
20240702,140700,475037865,3260,3260,3265,3260,205
|
|
20240702,140600,474369560,3260,3275,3275,3260,4511
|
|
20240702,140500,459654065,3275,3275,3275,3275,16
|
|
20240702,140400,459601665,3275,3275,3275,3275,23
|
|
20240702,140300,459526340,3275,3275,3275,3275,8
|
|
20240702,140200,459500140,3275,3275,3275,3265,492
|
|
20240702,140100,457893350,3275,3275,3275,3275,16
|
|
20240702,140000,457840950,3265,3265,3275,3265,293
|
|
20240702,135900,456884215,3265,3280,3280,3265,3431
|
|
20240702,135800,445681835,3280,3280,3280,3280,7
|
|
20240702,135700,445658875,3285,3300,3300,3265,8175
|
|
20240702,135600,418911395,3300,3300,3300,3300,36
|
|
20240702,135500,418792595,3300,3280,3300,3280,2
|
|
20240702,135400,418786015,3300,3300,3300,3300,10
|
|
20240702,135300,418753015,3300,3300,3300,3300,0
|
|
20240702,135200,418753015,3300,3300,3300,3300,0
|
|
20240702,135100,418753015,3300,3300,3300,3300,605
|
|
20240702,135000,416756515,3300,3300,3300,3300,0
|
|
20240702,134900,416756515,3300,3300,3300,3300,100
|
|
20240702,134800,416426515,3310,3310,3310,3310,0
|
|
20240702,134700,416426515,3310,3310,3310,3310,0
|
|
20240702,134600,416426515,3310,3310,3310,3310,0
|
|
20240702,134500,416426515,3310,3310,3310,3310,0
|
|
20240702,134400,416426515,3310,3310,3310,3310,0
|
|
20240702,134300,416426515,3310,3310,3310,3310,0
|
|
20240702,134200,416426515,3310,3300,3310,3300,1026
|
|
20240702,134100,413035605,3310,3310,3310,3310,0
|
|
20240702,134000,413035605,3310,3310,3310,3310,0
|
|
20240702,133900,413035605,3310,3295,3310,3295,330
|
|
20240702,133800,411946165,3300,3300,3300,3300,0
|
|
20240702,133700,411946165,3300,3300,3300,3300,0
|
|
20240702,133600,411946165,3300,3300,3300,3300,0
|
|
20240702,133500,411946165,3300,3300,3300,3300,0
|
|
20240702,133400,411946165,3300,3300,3300,3300,0
|
|
20240702,133300,411946165,3300,3300,3300,3300,0
|
|
20240702,133200,411946165,3300,3290,3300,3290,1500
|
|
20240702,133100,406999650,3275,3280,3280,3275,44
|
|
20240702,133000,406855505,3290,3290,3290,3290,1
|
|
20240702,132900,406852215,3280,3285,3285,3280,901
|
|
20240702,132800,403896840,3290,3290,3290,3290,1
|
|
20240702,132700,403893550,3290,3290,3290,3290,0
|
|
20240702,132600,403893550,3290,3290,3290,3290,0
|
|
20240702,132500,403893550,3290,3290,3290,3290,0
|
|
20240702,132400,403893550,3290,3290,3290,3290,0
|
|
20240702,132300,403893550,3290,3285,3290,3285,4
|
|
20240702,132200,403880400,3290,3290,3290,3290,0
|
|
20240702,132100,403880400,3290,3290,3290,3290,0
|
|
20240702,132000,403880400,3290,3290,3290,3290,0
|
|
20240702,131900,403880400,3290,3290,3290,3290,0
|
|
20240702,131800,403880400,3290,3290,3290,3290,0
|
|
20240702,131700,403880400,3290,3290,3290,3290,0
|
|
20240702,131600,403880400,3290,3290,3290,3290,1
|
|
20240702,131500,403877110,3290,3290,3290,3290,0
|
|
20240702,131400,403877110,3290,3290,3290,3290,0
|
|
20240702,131300,403877110,3290,3290,3290,3290,0
|
|
20240702,131200,403877110,3290,3290,3290,3290,0
|
|
20240702,131100,403877110,3290,3290,3290,3290,0
|
|
20240702,131000,403877110,3290,3280,3290,3280,1510
|
|
20240702,130900,398924210,3280,3280,3280,3280,188
|
|
20240702,130800,398307570,3280,3280,3280,3280,0
|
|
20240702,130700,398307570,3280,3280,3280,3280,0
|
|
20240702,130600,398307570,3280,3280,3280,3280,15
|
|
20240702,130500,398258370,3280,3280,3280,3280,21
|
|
20240702,130400,398189490,3280,3280,3280,3280,0
|
|
20240702,130300,398189490,3280,3280,3280,3280,0
|
|
20240702,130200,398189490,3280,3280,3280,3280,20
|
|
20240702,130100,398123890,3290,3290,3290,3290,0
|
|
20240702,130000,398123890,3290,3290,3290,3290,0
|
|
20240702,125900,398123890,3290,3290,3290,3290,0
|
|
20240702,125800,398123890,3290,3285,3290,3275,1001
|
|
20240702,125700,394844110,3290,3290,3290,3290,0
|
|
20240702,125600,394844110,3290,3290,3290,3290,2
|
|
20240702,125500,394837530,3290,3290,3290,3290,1300
|
|
20240702,125400,390560530,3290,3290,3290,3290,150
|
|
20240702,125300,390067030,3290,3290,3290,3290,530
|
|
20240702,125200,388323330,3290,3290,3290,3290,0
|
|
20240702,125100,388323330,3290,3290,3290,3290,0
|
|
20240702,125000,388323330,3290,3290,3290,3290,0
|
|
20240702,124900,388323330,3290,3290,3290,3290,0
|
|
20240702,124800,388323330,3290,3290,3290,3290,0
|
|
20240702,124700,388323330,3290,3290,3290,3290,0
|
|
20240702,124600,388323330,3290,3290,3290,3290,0
|
|
20240702,124500,388323330,3290,3290,3290,3290,24
|
|
20240702,124400,388244370,3290,3290,3290,3290,2
|
|
20240702,124300,388237790,3290,3290,3290,3290,35
|
|
20240702,124200,388122640,3290,3290,3290,3290,4900
|
|
20240702,124100,372001640,3290,3290,3290,3290,16
|
|
20240702,124000,371949000,3290,3290,3290,3290,0
|
|
20240702,123900,371949000,3290,3290,3290,3290,1
|
|
20240702,123800,371945710,3290,3290,3290,3290,20
|
|
20240702,123700,371879910,3290,3290,3290,3290,1
|
|
20240702,123600,371876620,3290,3290,3290,3290,1
|
|
20240702,123500,371873330,3285,3285,3285,3285,1000
|
|
20240702,123400,368588330,3280,3280,3280,3280,0
|
|
20240702,123300,368588330,3280,3280,3280,3280,1275
|
|
20240702,123200,364406330,3280,3275,3280,3270,2757
|
|
20240702,123100,355364750,3275,3275,3275,3275,0
|
|
20240702,123000,355364750,3275,3275,3275,3275,0
|
|
20240702,122900,355364750,3275,3275,3275,3275,1
|
|
20240702,122800,355361475,3275,3275,3275,3275,0
|
|
20240702,122700,355361475,3275,3275,3275,3275,0
|
|
20240702,122600,355361475,3275,3275,3275,3275,1
|
|
20240702,122500,355358200,3280,3280,3280,3280,49
|
|
20240702,122400,355197480,3285,3285,3285,3285,1
|
|
20240702,122300,355194195,3280,3280,3280,3280,3050
|
|
20240702,122200,345190195,3280,3280,3280,3280,510
|
|
20240702,122100,343517395,3280,3275,3280,3275,213
|
|
20240702,122000,342819755,3275,3280,3280,3275,2147
|
|
20240702,121900,335788305,3280,3280,3280,3280,0
|
|
20240702,121800,335788305,3280,3280,3280,3280,0
|
|
20240702,121700,335788305,3280,3280,3280,3280,2001
|
|
20240702,121600,329225025,3270,3270,3270,3270,0
|
|
20240702,121500,329225025,3270,3280,3280,3270,311
|
|
20240702,121400,328206895,3275,3275,3275,3275,0
|
|
20240702,121300,328206895,3275,3275,3275,3275,0
|
|
20240702,121200,328206895,3275,3275,3275,3275,4
|
|
20240702,121100,328193795,3285,3285,3285,3285,0
|
|
20240702,121000,328193795,3285,3280,3285,3270,7762
|
|
20240702,120900,302789900,3285,3285,3285,3285,153
|
|
20240702,120800,302287295,3290,3290,3290,3290,6
|
|
20240702,120700,302267555,3290,3285,3290,3285,353
|
|
20240702,120600,301107930,3280,3280,3280,3280,487
|
|
20240702,120500,299510570,3285,3285,3285,3285,31
|
|
20240702,120400,299408735,3275,3275,3275,3275,0
|
|
20240702,120300,299408735,3275,3275,3275,3275,1505
|
|
20240702,120200,294479860,3275,3280,3285,3275,1003
|
|
20240702,120100,291194285,3285,3285,3285,3285,121
|
|
20240702,120000,290796800,3275,3275,3275,3275,0
|
|
20240702,115900,290796800,3275,3275,3275,3275,0
|
|
20240702,115800,290796800,3275,3280,3280,3275,200
|
|
20240702,115700,290140870,3280,3280,3280,3280,1106
|
|
20240702,115600,286513190,3285,3285,3285,3285,155
|
|
20240702,115500,286004015,3280,3280,3280,3280,200
|
|
20240702,115400,285348015,3285,3285,3285,3285,0
|
|
20240702,115300,285348015,3285,3285,3285,3285,15
|
|
20240702,115200,285298740,3285,3285,3285,3285,416
|
|
20240702,115100,283932180,3285,3285,3285,3285,0
|
|
20240702,115000,283932180,3285,3285,3285,3285,0
|
|
20240702,114900,283932180,3285,3290,3290,3285,3
|
|
20240702,114800,283922320,3300,3300,3300,3300,0
|
|
20240702,114700,283922320,3300,3300,3300,3300,0
|
|
20240702,114600,283922320,3300,3300,3300,3300,0
|
|
20240702,114500,283922320,3300,3300,3300,3300,0
|
|
20240702,114400,283922320,3300,3300,3300,3300,0
|
|
20240702,114300,283922320,3300,3300,3300,3300,1
|
|
20240702,114200,283919020,3280,3280,3280,3280,0
|
|
20240702,114100,283919020,3280,3280,3300,3280,99
|
|
20240702,114000,283594060,3300,3300,3300,3300,31
|
|
20240702,113900,283491760,3280,3280,3280,3280,0
|
|
20240702,113800,283491760,3280,3280,3280,3280,0
|
|
20240702,113700,283491760,3280,3300,3300,3280,3102
|
|
20240702,113600,273306075,3290,3290,3290,3290,0
|
|
20240702,113500,273306075,3290,3290,3290,3290,0
|
|
20240702,113400,273306075,3290,3290,3290,3290,0
|
|
20240702,113300,273306075,3290,3290,3290,3290,201
|
|
20240702,113200,272644785,3290,3290,3290,3290,3
|
|
20240702,113100,272634915,3290,3290,3290,3290,56
|
|
20240702,113000,272450675,3290,3300,3300,3290,651
|
|
20240702,112900,270308575,3300,3300,3300,3300,2
|
|
20240702,112800,270301975,3290,3290,3290,3290,0
|
|
20240702,112700,270301975,3290,3290,3290,3290,0
|
|
20240702,112600,270301975,3290,3290,3290,3290,0
|
|
20240702,112500,270301975,3290,3290,3290,3290,102
|
|
20240702,112400,269966395,3290,3290,3290,3290,1
|
|
20240702,112300,269963105,3285,3285,3285,3285,0
|
|
20240702,112200,269963105,3285,3300,3300,3285,845
|
|
20240702,112100,267186570,3310,3310,3310,3310,13
|
|
20240702,112000,267143540,3310,3310,3310,3310,15
|
|
20240702,111900,267093890,3310,3310,3310,3310,14
|
|
20240702,111800,267047550,3310,3290,3310,3290,1049
|
|
20240702,111700,263596280,3295,3300,3300,3295,947
|
|
20240702,111600,260472130,3300,3305,3305,3300,333
|
|
20240702,111500,259372400,3310,3310,3310,3310,130
|
|
20240702,111400,258942100,3310,3305,3310,3305,391
|
|
20240702,111300,257649840,3305,3305,3305,3305,5
|
|
20240702,111200,257633315,3310,3305,3310,3305,292
|
|
20240702,111100,256667545,3305,3295,3305,3295,151
|
|
20240702,111000,256169990,3295,3290,3295,3290,242
|
|
20240702,110900,255373805,3290,3290,3290,3290,60
|
|
20240702,110800,255176405,3285,3275,3285,3275,1507
|
|
20240702,110700,250225920,3285,3285,3285,3285,53
|
|
20240702,110600,250051815,3280,3280,3280,3280,0
|
|
20240702,110500,250051815,3280,3295,3295,3275,6113
|
|
20240702,110400,230027085,3315,3325,3325,3280,23941
|
|
20240702,110300,151302600,3305,3305,3305,3305,69
|
|
20240702,110200,151074555,3315,3315,3315,3315,1
|
|
20240702,110100,151071240,3315,3315,3315,3315,29
|
|
20240702,110000,150975105,3315,3315,3315,3315,196
|
|
20240702,105900,150325365,3330,3330,3330,3330,0
|
|
20240702,105800,150325365,3330,3330,3330,3330,0
|
|
20240702,105700,150325365,3330,3315,3330,3315,65
|
|
20240702,105600,150109875,3315,3315,3315,3315,0
|
|
20240702,105500,150109875,3315,3305,3315,3305,2
|
|
20240702,105400,150103255,3315,3315,3315,3315,41
|
|
20240702,105300,149967340,3315,3315,3315,3315,0
|
|
20240702,105200,149967340,3315,3315,3315,3315,1
|
|
20240702,105100,149964025,3315,3315,3315,3315,80
|
|
20240702,105000,149698825,3315,3315,3315,3315,0
|
|
20240702,104900,149698825,3315,3315,3315,3315,7
|
|
20240702,104800,149675620,3300,3315,3315,3300,525
|
|
20240702,104700,147940545,3310,3305,3310,3305,119
|
|
20240702,104600,147547245,3310,3310,3315,3310,8
|
|
20240702,104500,147520760,3310,3310,3310,3310,0
|
|
20240702,104400,147520760,3310,3305,3310,3305,2
|
|
20240702,104300,147514145,3315,3330,3330,3300,1617
|
|
20240702,104200,142171165,3310,3325,3330,3310,1694
|
|
20240702,104100,136559460,3330,3330,3330,3330,0
|
|
20240702,104000,136559460,3330,3330,3330,3330,1
|
|
20240702,103900,136556130,3330,3315,3330,3315,13
|
|
20240702,103800,136512905,3325,3325,3325,3325,217
|
|
20240702,103700,135791380,3325,3325,3325,3325,1
|
|
20240702,103600,135788055,3315,3325,3325,3315,498
|
|
20240702,103500,134132300,3330,3330,3330,3330,0
|
|
20240702,103400,134132300,3330,3330,3330,3330,0
|
|
20240702,103300,134132300,3330,3330,3330,3330,0
|
|
20240702,103200,134132300,3330,3330,3330,3330,56
|
|
20240702,103100,133945820,3330,3330,3330,3330,38
|
|
20240702,103000,133819280,3330,3330,3330,3330,400
|
|
20240702,102900,132487280,3330,3325,3330,3325,398
|
|
20240702,102800,131163695,3325,3325,3325,3325,2
|
|
20240702,102700,131157045,3325,3320,3325,3320,2
|
|
20240702,102600,131150400,3320,3320,3320,3320,150
|
|
20240702,102500,130652400,3320,3320,3320,3320,0
|
|
20240702,102400,130652400,3320,3320,3320,3320,1
|
|
20240702,102300,130649080,3310,3310,3310,3300,266
|
|
20240702,102200,129768630,3310,3310,3310,3310,103
|
|
20240702,102100,129427700,3310,3310,3310,3310,5
|
|
20240702,102000,129411150,3310,3310,3310,3310,600
|
|
20240702,101900,127425150,3320,3310,3320,3300,1498
|
|
20240702,101800,122475490,3310,3315,3330,3300,11820
|
|
20240702,101700,83424345,3335,3320,3335,3320,891
|
|
20240702,101600,80466210,3330,3330,3330,3315,3119
|
|
20240702,101500,70095100,3330,3335,3335,3330,646
|
|
20240702,101400,67943840,3330,3340,3340,3330,1133
|
|
20240702,101300,64164170,3340,3340,3340,3340,3
|
|
20240702,101200,64154150,3355,3355,3355,3355,1
|
|
20240702,101100,64150795,3345,3345,3345,3345,510
|
|
20240702,101000,62444845,3355,3355,3355,3355,1
|
|
20240702,100900,62441490,3355,3355,3355,3355,0
|
|
20240702,100800,62441490,3355,3355,3355,3355,1
|
|
20240702,100700,62438135,3355,3355,3355,3355,0
|
|
20240702,100600,62438135,3355,3355,3355,3355,5
|
|
20240702,100500,62421360,3355,3355,3355,3355,1
|
|
20240702,100400,62418005,3350,3350,3350,3350,1000
|
|
20240702,100300,59068005,3355,3350,3355,3350,506
|
|
20240702,100200,57372900,3355,3355,3355,3355,0
|
|
20240702,100100,57372900,3355,3355,3355,3355,0
|
|
20240702,100000,57372900,3355,3355,3355,3355,1
|
|
20240702,095900,57369545,3355,3340,3355,3340,21
|
|
20240702,095800,57299315,3350,3350,3350,3350,210
|
|
20240702,095700,56595815,3350,3345,3350,3335,133
|
|
20240702,095600,56151800,3355,3355,3355,3355,100
|
|
20240702,095500,55816300,3355,3355,3355,3355,1
|
|
20240702,095400,55812945,3355,3355,3355,3355,505
|
|
20240702,095300,54118670,3355,3350,3355,3340,1318
|
|
20240702,095200,49708445,3355,3355,3355,3355,0
|
|
20240702,095100,49708445,3355,3355,3355,3355,0
|
|
20240702,095000,49708445,3355,3350,3355,3350,2
|
|
20240702,094900,49701740,3350,3350,3350,3350,9
|
|
20240702,094800,49671590,3360,3350,3360,3350,1718
|
|
20240702,094700,43916210,3360,3365,3365,3355,855
|
|
20240702,094600,41045985,3370,3370,3370,3370,20
|
|
20240702,094500,40978585,3370,3370,3370,3370,0
|
|
20240702,094400,40978585,3370,3370,3370,3370,0
|
|
20240702,094300,40978585,3370,3370,3370,3370,0
|
|
20240702,094200,40978585,3370,3370,3370,3350,5059
|
|
20240702,094100,23968065,3375,3380,3380,3375,1554
|
|
20240702,094000,18717915,3380,3385,3385,3380,736
|
|
20240702,093900,16226915,3400,3400,3400,3400,20
|
|
20240702,093800,16158915,3385,3385,3385,3385,0
|
|
20240702,093700,16158915,3385,3385,3385,3385,0
|
|
20240702,093600,16158915,3385,3385,3385,3385,239
|
|
20240702,093500,15349900,3385,3395,3395,3385,14
|
|
20240702,093400,15302495,3400,3400,3400,3400,0
|
|
20240702,093300,15302495,3400,3400,3400,3400,0
|
|
20240702,093200,15302495,3400,3400,3400,3400,0
|
|
20240702,093100,15302495,3400,3400,3400,3400,6
|
|
20240702,093000,15282095,3400,3400,3400,3400,0
|
|
20240702,092900,15282095,3400,3400,3400,3400,1
|
|
20240702,092800,15278695,3400,3385,3400,3385,263
|
|
20240702,092700,14388425,3385,3385,3385,3385,15
|
|
20240702,092600,14337650,3385,3385,3385,3385,0
|
|
20240702,092500,14337650,3385,3390,3390,3385,20
|
|
20240702,092400,14269945,3400,3400,3400,3400,0
|
|
20240702,092300,14269945,3400,3400,3400,3400,0
|
|
20240702,092200,14269945,3400,3400,3400,3400,0
|
|
20240702,092100,14269945,3400,3400,3400,3400,0
|
|
20240702,092000,14269945,3400,3400,3400,3400,0
|
|
20240702,091900,14269945,3400,3400,3400,3400,6
|
|
20240702,091800,14249545,3395,3400,3400,3395,5
|
|
20240702,091700,14232550,3380,3380,3380,3380,100
|
|
20240702,091600,13894550,3380,3400,3400,3380,801
|
|
20240702,091500,11187150,3380,3380,3380,3380,7
|
|
20240702,091400,11163490,3380,3380,3380,3380,0
|
|
20240702,091300,11163490,3380,3405,3405,3380,758
|
|
20240702,091200,8597870,3405,3405,3405,3405,1
|
|
20240702,091100,8594465,3410,3410,3410,3410,0
|
|
20240702,091000,8594465,3410,3410,3410,3410,0
|
|
20240702,090900,8594465,3410,3410,3410,3410,0
|
|
20240702,090800,8594465,3410,3390,3410,3385,16
|
|
20240702,090700,8540100,3385,3385,3385,3385,50
|
|
20240702,090600,8370850,3390,3390,3390,3390,15
|
|
20240702,090500,8320000,3420,3420,3420,3420,0
|
|
20240702,090400,8320000,3420,3420,3420,3420,0
|
|
20240702,090300,8320000,3420,3420,3420,3420,0
|
|
20240702,090200,8320000,3420,3395,3420,3390,240
|
|
20240702,090100,7506160,3420,3420,3420,3420,0
|
|
20240702,090000,7506160,3420,3380,3420,3380,2212
|