765 lines
36 KiB
CSV
765 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,214200,363455885,3470,3470,3470,3470,4154
|
|
20240709,214100,363455885,3470,3470,3470,3470,0
|
|
20240709,214000,363455885,3470,3470,3470,3470,0
|
|
20240709,213900,363455885,3470,3470,3470,3470,0
|
|
20240709,213800,363455885,3470,3470,3470,3470,0
|
|
20240709,213700,363455885,3470,3470,3470,3470,0
|
|
20240709,213600,363455885,3470,3470,3470,3470,0
|
|
20240709,213500,363455885,3470,3470,3470,3470,0
|
|
20240709,213400,363455885,3470,3470,3470,3470,0
|
|
20240709,213300,363455885,3470,3470,3470,3470,0
|
|
20240709,213200,363455885,3470,3470,3470,3470,0
|
|
20240709,213100,363455885,3470,3470,3470,3470,0
|
|
20240709,213000,363455885,3470,3470,3470,3470,0
|
|
20240709,212900,363455885,3470,3470,3470,3470,0
|
|
20240709,212800,363455885,3470,3470,3470,3470,0
|
|
20240709,212700,363455885,3470,3470,3470,3470,0
|
|
20240709,212600,363455885,3470,3470,3470,3470,0
|
|
20240709,212500,363455885,3470,3470,3470,3470,0
|
|
20240709,212400,363455885,3470,3470,3470,3470,0
|
|
20240709,212300,363455885,3470,3470,3470,3470,0
|
|
20240709,212200,363455885,3470,3470,3470,3470,0
|
|
20240709,212100,363455885,3470,3470,3470,3470,0
|
|
20240709,212000,363455885,3470,3470,3470,3470,0
|
|
20240709,211900,363455885,3470,3470,3470,3470,0
|
|
20240709,211800,363455885,3470,3470,3470,3470,0
|
|
20240709,211700,363455885,3470,3470,3470,3470,0
|
|
20240709,211600,363455885,3470,3470,3470,3470,0
|
|
20240709,211500,363455885,3470,3470,3470,3470,0
|
|
20240709,211400,363455885,3470,3470,3470,3470,0
|
|
20240709,211300,363455885,3470,3470,3470,3470,0
|
|
20240709,211200,363455885,3470,3470,3470,3470,4154
|
|
20240709,211100,363455885,3470,3470,3470,3470,0
|
|
20240709,211000,363455885,3470,3470,3470,3470,0
|
|
20240709,210900,363455885,3470,3470,3470,3470,0
|
|
20240709,210800,363455885,3470,3470,3470,3470,0
|
|
20240709,210700,363455885,3470,3470,3470,3470,0
|
|
20240709,210600,363455885,3470,3470,3470,3470,0
|
|
20240709,210500,363455885,3470,3470,3470,3470,0
|
|
20240709,210400,363455885,3470,3470,3470,3470,0
|
|
20240709,210300,363455885,3470,3470,3470,3470,0
|
|
20240709,210200,363455885,3470,3470,3470,3470,0
|
|
20240709,210100,363455885,3470,3470,3470,3470,0
|
|
20240709,210000,363455885,3470,3470,3470,3470,0
|
|
20240709,205900,363455885,3470,3470,3470,3470,0
|
|
20240709,205800,363455885,3470,3470,3470,3470,0
|
|
20240709,205700,363455885,3470,3470,3470,3470,0
|
|
20240709,205600,363455885,3470,3470,3470,3470,0
|
|
20240709,205500,363455885,3470,3470,3470,3470,0
|
|
20240709,205400,363455885,3470,3470,3470,3470,0
|
|
20240709,205300,363455885,3470,3470,3470,3470,0
|
|
20240709,205200,363455885,3470,3470,3470,3470,0
|
|
20240709,205100,363455885,3470,3470,3470,3470,0
|
|
20240709,205000,363455885,3470,3470,3470,3470,0
|
|
20240709,204900,363455885,3470,3470,3470,3470,0
|
|
20240709,204800,363455885,3470,3470,3470,3470,0
|
|
20240709,204700,363455885,3470,3470,3470,3470,0
|
|
20240709,204600,363455885,3470,3470,3470,3470,0
|
|
20240709,204500,363455885,3470,3470,3470,3470,0
|
|
20240709,204400,363455885,3470,3470,3470,3470,0
|
|
20240709,204300,363455885,3470,3470,3470,3470,0
|
|
20240709,204200,363455885,3470,3470,3470,3470,4154
|
|
20240709,204100,363455885,3470,3470,3470,3470,0
|
|
20240709,204000,363455885,3470,3470,3470,3470,0
|
|
20240709,203900,363455885,3470,3470,3470,3470,0
|
|
20240709,203800,363455885,3470,3470,3470,3470,0
|
|
20240709,203700,363455885,3470,3470,3470,3470,0
|
|
20240709,203600,363455885,3470,3470,3470,3470,0
|
|
20240709,203500,363455885,3470,3470,3470,3470,0
|
|
20240709,203400,363455885,3470,3470,3470,3470,0
|
|
20240709,203300,363455885,3470,3470,3470,3470,0
|
|
20240709,203200,363455885,3470,3470,3470,3470,0
|
|
20240709,203100,363455885,3470,3470,3470,3470,0
|
|
20240709,203000,363455885,3470,3470,3470,3470,0
|
|
20240709,202900,363455885,3470,3470,3470,3470,0
|
|
20240709,202800,363455885,3470,3470,3470,3470,0
|
|
20240709,202700,363455885,3470,3470,3470,3470,0
|
|
20240709,202600,363455885,3470,3470,3470,3470,0
|
|
20240709,202500,363455885,3470,3470,3470,3470,0
|
|
20240709,202400,363455885,3470,3470,3470,3470,0
|
|
20240709,202300,363455885,3470,3470,3470,3470,0
|
|
20240709,202200,363455885,3470,3470,3470,3470,0
|
|
20240709,202100,363455885,3470,3470,3470,3470,0
|
|
20240709,202000,363455885,3470,3470,3470,3470,0
|
|
20240709,201900,363455885,3470,3470,3470,3470,0
|
|
20240709,201800,363455885,3470,3470,3470,3470,0
|
|
20240709,201700,363455885,3470,3470,3470,3470,0
|
|
20240709,201600,363455885,3470,3470,3470,3470,0
|
|
20240709,201500,363455885,3470,3470,3470,3470,0
|
|
20240709,201400,363455885,3470,3470,3470,3470,0
|
|
20240709,201300,363455885,3470,3470,3470,3470,0
|
|
20240709,201200,363455885,3470,3470,3470,3470,4154
|
|
20240709,201100,363455885,3470,3470,3470,3470,0
|
|
20240709,201000,363455885,3470,3470,3470,3470,0
|
|
20240709,200900,363455885,3470,3470,3470,3470,0
|
|
20240709,200800,363455885,3470,3470,3470,3470,0
|
|
20240709,200700,363455885,3470,3470,3470,3470,0
|
|
20240709,200600,363455885,3470,3470,3470,3470,0
|
|
20240709,200500,363455885,3470,3470,3470,3470,0
|
|
20240709,200400,363455885,3470,3470,3470,3470,0
|
|
20240709,200300,363455885,3470,3470,3470,3470,0
|
|
20240709,200200,363455885,3470,3470,3470,3470,0
|
|
20240709,200100,363455885,3470,3470,3470,3470,0
|
|
20240709,200000,363455885,3470,3470,3470,3470,0
|
|
20240709,195900,363455885,3470,3470,3470,3470,0
|
|
20240709,195800,363455885,3470,3470,3470,3470,0
|
|
20240709,195700,363455885,3470,3470,3470,3470,0
|
|
20240709,195600,363455885,3470,3470,3470,3470,0
|
|
20240709,195500,363455885,3470,3470,3470,3470,0
|
|
20240709,195400,363455885,3470,3470,3470,3470,0
|
|
20240709,195300,363455885,3470,3470,3470,3470,0
|
|
20240709,195200,363455885,3470,3470,3470,3470,0
|
|
20240709,195100,363455885,3470,3470,3470,3470,0
|
|
20240709,195000,363455885,3470,3470,3470,3470,0
|
|
20240709,194900,363455885,3470,3470,3470,3470,0
|
|
20240709,194800,363455885,3470,3470,3470,3470,0
|
|
20240709,194700,363455885,3470,3470,3470,3470,0
|
|
20240709,194600,363455885,3470,3470,3470,3470,0
|
|
20240709,194500,363455885,3470,3470,3470,3470,0
|
|
20240709,194400,363455885,3470,3470,3470,3470,0
|
|
20240709,194300,363455885,3470,3470,3470,3470,0
|
|
20240709,194200,363455885,3470,3470,3470,3470,4154
|
|
20240709,194100,363455885,3470,3470,3470,3470,0
|
|
20240709,194000,363455885,3470,3470,3470,3470,0
|
|
20240709,193900,363455885,3470,3470,3470,3470,0
|
|
20240709,193800,363455885,3470,3470,3470,3470,0
|
|
20240709,193700,363455885,3470,3470,3470,3470,0
|
|
20240709,193600,363455885,3470,3470,3470,3470,0
|
|
20240709,193500,363455885,3470,3470,3470,3470,0
|
|
20240709,193400,363455885,3470,3470,3470,3470,0
|
|
20240709,193300,363455885,3470,3470,3470,3470,0
|
|
20240709,193200,363455885,3470,3470,3470,3470,0
|
|
20240709,193100,363455885,3470,3470,3470,3470,0
|
|
20240709,193000,363455885,3470,3470,3470,3470,0
|
|
20240709,192900,363455885,3470,3470,3470,3470,0
|
|
20240709,192800,363455885,3470,3470,3470,3470,0
|
|
20240709,192700,363455885,3470,3470,3470,3470,0
|
|
20240709,192600,363455885,3470,3470,3470,3470,0
|
|
20240709,192500,363455885,3470,3470,3470,3470,0
|
|
20240709,192400,363455885,3470,3470,3470,3470,0
|
|
20240709,192300,363455885,3470,3470,3470,3470,0
|
|
20240709,192200,363455885,3470,3470,3470,3470,0
|
|
20240709,192100,363455885,3470,3470,3470,3470,0
|
|
20240709,192000,363455885,3470,3470,3470,3470,0
|
|
20240709,191900,363455885,3470,3470,3470,3470,0
|
|
20240709,191800,363455885,3470,3470,3470,3470,0
|
|
20240709,191700,363455885,3470,3470,3470,3470,0
|
|
20240709,191600,363455885,3470,3470,3470,3470,0
|
|
20240709,191500,363455885,3470,3470,3470,3470,0
|
|
20240709,191400,363455885,3470,3470,3470,3470,0
|
|
20240709,191300,363455885,3470,3470,3470,3470,0
|
|
20240709,191200,363455885,3470,3470,3470,3470,4154
|
|
20240709,191100,363455885,3470,3470,3470,3470,0
|
|
20240709,191000,363455885,3470,3470,3470,3470,0
|
|
20240709,190900,363455885,3470,3470,3470,3470,0
|
|
20240709,190800,363455885,3470,3470,3470,3470,0
|
|
20240709,190700,363455885,3470,3470,3470,3470,0
|
|
20240709,190600,363455885,3470,3470,3470,3470,0
|
|
20240709,190500,363455885,3470,3470,3470,3470,0
|
|
20240709,190400,363455885,3470,3470,3470,3470,0
|
|
20240709,190300,363455885,3470,3470,3470,3470,0
|
|
20240709,190200,363455885,3470,3470,3470,3470,0
|
|
20240709,190100,363455885,3470,3470,3470,3470,0
|
|
20240709,190000,363455885,3470,3470,3470,3470,0
|
|
20240709,185900,363455885,3470,3470,3470,3470,0
|
|
20240709,185800,363455885,3470,3470,3470,3470,0
|
|
20240709,185700,363455885,3470,3470,3470,3470,0
|
|
20240709,185600,363455885,3470,3470,3470,3470,0
|
|
20240709,185500,363455885,3470,3470,3470,3470,0
|
|
20240709,185400,363455885,3470,3470,3470,3470,0
|
|
20240709,185300,363455885,3470,3470,3470,3470,0
|
|
20240709,185200,363455885,3470,3470,3470,3470,0
|
|
20240709,185100,363455885,3470,3470,3470,3470,0
|
|
20240709,185000,363455885,3470,3470,3470,3470,0
|
|
20240709,184900,363455885,3470,3470,3470,3470,0
|
|
20240709,184800,363455885,3470,3470,3470,3470,0
|
|
20240709,184700,363455885,3470,3470,3470,3470,0
|
|
20240709,184600,363455885,3470,3470,3470,3470,0
|
|
20240709,184500,363455885,3470,3470,3470,3470,0
|
|
20240709,184400,363455885,3470,3470,3470,3470,0
|
|
20240709,184300,363455885,3470,3470,3470,3470,0
|
|
20240709,184200,363455885,3470,3470,3470,3470,4154
|
|
20240709,184100,363455885,3470,3470,3470,3470,0
|
|
20240709,184000,363455885,3470,3470,3470,3470,0
|
|
20240709,183900,363455885,3470,3470,3470,3470,0
|
|
20240709,183800,363455885,3470,3470,3470,3470,0
|
|
20240709,183700,363455885,3470,3470,3470,3470,0
|
|
20240709,183600,363455885,3470,3470,3470,3470,0
|
|
20240709,183500,363455885,3470,3470,3470,3470,0
|
|
20240709,183400,363455885,3470,3470,3470,3470,0
|
|
20240709,183300,363455885,3470,3470,3470,3470,0
|
|
20240709,183200,363455885,3470,3470,3470,3470,0
|
|
20240709,183100,363455885,3470,3470,3470,3470,0
|
|
20240709,183000,363455885,3470,3470,3470,3470,0
|
|
20240709,182900,363455885,3470,3470,3470,3470,0
|
|
20240709,182800,363455885,3470,3470,3470,3470,0
|
|
20240709,182700,363455885,3470,3470,3470,3470,0
|
|
20240709,182600,363455885,3470,3470,3470,3470,0
|
|
20240709,182500,363455885,3470,3470,3470,3470,0
|
|
20240709,182400,363455885,3470,3470,3470,3470,0
|
|
20240709,182300,363455885,3470,3470,3470,3470,0
|
|
20240709,182200,363455885,3470,3470,3470,3470,0
|
|
20240709,182100,363455885,3470,3470,3470,3470,0
|
|
20240709,182000,363455885,3470,3470,3470,3470,0
|
|
20240709,181900,363455885,3470,3470,3470,3470,0
|
|
20240709,181800,363455885,3470,3470,3470,3470,0
|
|
20240709,181700,363455885,3470,3470,3470,3470,0
|
|
20240709,181600,363455885,3470,3470,3470,3470,0
|
|
20240709,181500,363455885,3470,3470,3470,3470,0
|
|
20240709,181400,363455885,3470,3470,3470,3470,0
|
|
20240709,181300,363455885,3470,3470,3470,3470,0
|
|
20240709,181200,363455885,3470,3470,3470,3470,4154
|
|
20240709,181100,363455885,3470,3470,3470,3470,0
|
|
20240709,181000,363455885,3470,3470,3470,3470,0
|
|
20240709,180900,363455885,3470,3470,3470,3470,0
|
|
20240709,180800,363455885,3470,3470,3470,3470,0
|
|
20240709,180700,363455885,3470,3470,3470,3470,0
|
|
20240709,180600,363455885,3470,3470,3470,3470,0
|
|
20240709,180500,363455885,3470,3470,3470,3470,0
|
|
20240709,180400,363455885,3470,3470,3470,3470,0
|
|
20240709,180300,363455885,3470,3470,3470,3470,0
|
|
20240709,180200,363455885,3470,3470,3470,3470,0
|
|
20240709,180100,363455885,3470,3470,3470,3470,0
|
|
20240709,180000,363455885,3470,3470,3470,3470,0
|
|
20240709,175900,363455885,3470,3470,3470,3470,0
|
|
20240709,175800,363455885,3470,3470,3470,3470,0
|
|
20240709,175700,363455885,3470,3470,3470,3470,0
|
|
20240709,175600,363455885,3470,3470,3470,3470,0
|
|
20240709,175500,363455885,3470,3470,3470,3470,0
|
|
20240709,175400,363455885,3470,3470,3470,3470,0
|
|
20240709,175300,363455885,3470,3470,3470,3470,0
|
|
20240709,175200,363455885,3470,3470,3470,3470,0
|
|
20240709,175100,363455885,3470,3470,3470,3470,0
|
|
20240709,175000,363455885,3470,3470,3470,3470,0
|
|
20240709,174900,363455885,3470,3470,3470,3470,0
|
|
20240709,174800,363455885,3470,3470,3470,3470,0
|
|
20240709,174700,363455885,3470,3470,3470,3470,0
|
|
20240709,174600,363455885,3470,3470,3470,3470,0
|
|
20240709,174500,363455885,3470,3470,3470,3470,0
|
|
20240709,174400,363455885,3470,3470,3470,3470,0
|
|
20240709,174300,363455885,3470,3470,3470,3470,0
|
|
20240709,174200,363455885,3470,3470,3470,3470,4154
|
|
20240709,174100,363455885,3470,3470,3470,3470,0
|
|
20240709,174000,363455885,3470,3470,3470,3470,0
|
|
20240709,173900,363455885,3470,3470,3470,3470,0
|
|
20240709,173800,363455885,3470,3470,3470,3470,0
|
|
20240709,173700,363455885,3470,3470,3470,3470,0
|
|
20240709,173600,363455885,3470,3470,3470,3470,0
|
|
20240709,173500,363455885,3470,3470,3470,3470,0
|
|
20240709,173400,363455885,3470,3470,3470,3470,0
|
|
20240709,173300,363455885,3470,3470,3470,3470,0
|
|
20240709,173200,363455885,3470,3470,3470,3470,0
|
|
20240709,173100,363455885,3470,3470,3470,3470,0
|
|
20240709,173000,363455885,3470,3470,3470,3470,0
|
|
20240709,172900,363455885,3470,3470,3470,3470,0
|
|
20240709,172800,363455885,3470,3470,3470,3470,0
|
|
20240709,172700,363455885,3470,3470,3470,3470,0
|
|
20240709,172600,363455885,3470,3470,3470,3470,0
|
|
20240709,172500,363455885,3470,3470,3470,3470,0
|
|
20240709,172400,363455885,3470,3470,3470,3470,0
|
|
20240709,172300,363455885,3470,3470,3470,3470,0
|
|
20240709,172200,363455885,3470,3470,3470,3470,0
|
|
20240709,172100,363455885,3470,3470,3470,3470,0
|
|
20240709,172000,363455885,3470,3470,3470,3470,0
|
|
20240709,171900,363455885,3470,3470,3470,3470,0
|
|
20240709,171800,363455885,3470,3470,3470,3470,0
|
|
20240709,171700,363455885,3470,3470,3470,3470,0
|
|
20240709,171600,363455885,3470,3470,3470,3470,0
|
|
20240709,171500,363455885,3470,3470,3470,3470,0
|
|
20240709,171400,363455885,3470,3470,3470,3470,0
|
|
20240709,171300,363455885,3470,3470,3470,3470,0
|
|
20240709,171200,363455885,3470,3470,3470,3470,4154
|
|
20240709,171100,363455885,3470,3470,3470,3470,0
|
|
20240709,171000,363455885,3470,3470,3470,3470,0
|
|
20240709,170900,363455885,3470,3470,3470,3470,0
|
|
20240709,170800,363455885,3470,3470,3470,3470,0
|
|
20240709,170700,363455885,3470,3470,3470,3470,0
|
|
20240709,170600,363455885,3470,3470,3470,3470,0
|
|
20240709,170500,363455885,3470,3470,3470,3470,0
|
|
20240709,170400,363455885,3470,3470,3470,3470,0
|
|
20240709,170300,363455885,3470,3470,3470,3470,0
|
|
20240709,170200,363455885,3470,3470,3470,3470,0
|
|
20240709,170100,363455885,3470,3470,3470,3470,0
|
|
20240709,170000,363455885,3470,3470,3470,3470,0
|
|
20240709,165900,363455885,3470,3470,3470,3470,0
|
|
20240709,165800,363455885,3470,3470,3470,3470,0
|
|
20240709,165700,363455885,3470,3470,3470,3470,0
|
|
20240709,165600,363455885,3470,3470,3470,3470,0
|
|
20240709,165500,363455885,3470,3470,3470,3470,0
|
|
20240709,165400,363455885,3470,3470,3470,3470,0
|
|
20240709,165300,363455885,3470,3470,3470,3470,0
|
|
20240709,165200,363455885,3470,3470,3470,3470,0
|
|
20240709,165100,363455885,3470,3470,3470,3470,0
|
|
20240709,165000,363455885,3470,3470,3470,3470,0
|
|
20240709,164900,363455885,3470,3470,3470,3470,0
|
|
20240709,164800,363455885,3470,3470,3470,3470,0
|
|
20240709,164700,363455885,3470,3470,3470,3470,0
|
|
20240709,164600,363455885,3470,3470,3470,3470,0
|
|
20240709,164500,363455885,3470,3470,3470,3470,0
|
|
20240709,164400,363455885,3470,3470,3470,3470,0
|
|
20240709,164300,363455885,3470,3470,3470,3470,0
|
|
20240709,164200,363455885,3470,3470,3470,3470,4154
|
|
20240709,164100,363455885,3470,3470,3470,3470,0
|
|
20240709,164000,363455885,3470,3470,3470,3470,0
|
|
20240709,163900,363455885,3470,3470,3470,3470,0
|
|
20240709,163800,363455885,3470,3470,3470,3470,0
|
|
20240709,163700,363455885,3470,3470,3470,3470,0
|
|
20240709,163600,363455885,3470,3470,3470,3470,0
|
|
20240709,163500,363455885,3470,3470,3470,3470,0
|
|
20240709,163400,363455885,3470,3470,3470,3470,0
|
|
20240709,163300,363455885,3470,3470,3470,3470,0
|
|
20240709,163200,363455885,3470,3470,3470,3470,0
|
|
20240709,163100,363455885,3470,3470,3470,3470,0
|
|
20240709,163000,363455885,3470,3470,3470,3470,0
|
|
20240709,162900,363455885,3470,3470,3470,3470,0
|
|
20240709,162800,363455885,3470,3470,3470,3470,0
|
|
20240709,162700,363455885,3470,3470,3470,3470,0
|
|
20240709,162600,363455885,3470,3470,3470,3470,0
|
|
20240709,162500,363455885,3470,3470,3470,3470,0
|
|
20240709,162400,363455885,3470,3470,3470,3470,0
|
|
20240709,162300,363455885,3470,3470,3470,3470,0
|
|
20240709,162200,363455885,3470,3470,3470,3470,0
|
|
20240709,162100,363455885,3470,3470,3470,3470,0
|
|
20240709,162000,363455885,3470,3470,3470,3470,0
|
|
20240709,161900,363455885,3470,3470,3470,3470,0
|
|
20240709,161800,363455885,3470,3470,3470,3470,0
|
|
20240709,161700,363455885,3470,3470,3470,3470,0
|
|
20240709,161600,363455885,3470,3470,3470,3470,0
|
|
20240709,161500,363455885,3470,3470,3470,3470,0
|
|
20240709,161400,363455885,3470,3470,3470,3470,0
|
|
20240709,161300,363455885,3470,3470,3470,3470,0
|
|
20240709,161200,363455885,3470,3470,3470,3470,4154
|
|
20240709,161100,363455885,3470,3470,3470,3470,0
|
|
20240709,161000,363455885,3470,3470,3470,3470,0
|
|
20240709,160900,363455885,3470,3470,3470,3470,0
|
|
20240709,160800,363455885,3470,3470,3470,3470,0
|
|
20240709,160700,363455885,3470,3470,3470,3470,0
|
|
20240709,160600,363455885,3470,3470,3470,3470,0
|
|
20240709,160500,363455885,3470,3470,3470,3470,0
|
|
20240709,160400,363455885,3470,3470,3470,3470,0
|
|
20240709,160300,363455885,3470,3470,3470,3470,0
|
|
20240709,160200,363455885,3470,3470,3470,3470,0
|
|
20240709,160100,363455885,3470,3470,3470,3470,0
|
|
20240709,160000,363455885,3470,3470,3470,3470,0
|
|
20240709,155900,363455885,3470,3470,3470,3470,0
|
|
20240709,155800,363455885,3470,3470,3470,3470,0
|
|
20240709,155700,363455885,3470,3470,3470,3470,0
|
|
20240709,155600,363455885,3470,3470,3470,3470,0
|
|
20240709,155500,363455885,3470,3470,3470,3470,0
|
|
20240709,155400,363455885,3470,3470,3470,3470,0
|
|
20240709,155300,363455885,3470,3470,3470,3470,0
|
|
20240709,155200,363455885,3470,3470,3470,3470,0
|
|
20240709,155100,363455885,3470,3470,3470,3470,0
|
|
20240709,155000,363455885,3470,3470,3470,3470,0
|
|
20240709,154900,363455885,3470,3470,3470,3470,0
|
|
20240709,154800,363455885,3470,3470,3470,3470,0
|
|
20240709,154700,363455885,3470,3470,3470,3470,0
|
|
20240709,154600,363455885,3470,3470,3470,3470,0
|
|
20240709,154500,363455885,3470,3470,3470,3470,0
|
|
20240709,154400,363455885,3470,3470,3470,3470,0
|
|
20240709,154300,363455885,3470,3470,3470,3470,0
|
|
20240709,154200,363455885,3470,3470,3470,3470,4154
|
|
20240709,154100,363455885,3470,3470,3470,3470,0
|
|
20240709,154000,363455885,3470,3470,3470,3470,0
|
|
20240709,153900,363455885,3470,3470,3470,3470,0
|
|
20240709,153800,363455885,3470,3470,3470,3470,0
|
|
20240709,153700,363455885,3470,3470,3470,3470,0
|
|
20240709,153600,363455885,3470,3470,3470,3470,0
|
|
20240709,153500,363455885,3470,3470,3470,3470,0
|
|
20240709,153400,363455885,3470,3470,3470,3470,0
|
|
20240709,153300,363455885,3470,3470,3470,3470,0
|
|
20240709,153200,363455885,3470,3470,3470,3470,0
|
|
20240709,153100,363455885,3470,3470,3470,3470,0
|
|
20240709,153000,363455885,3470,3470,3470,3470,4154
|
|
20240709,152900,349041505,3460,3460,3460,3460,0
|
|
20240709,152800,349041505,3460,3460,3460,3460,0
|
|
20240709,152700,349041505,3460,3460,3460,3460,0
|
|
20240709,152600,349041505,3460,3460,3460,3460,0
|
|
20240709,152500,349041505,3460,3460,3460,3460,0
|
|
20240709,152400,349041505,3460,3460,3460,3460,0
|
|
20240709,152300,349041505,3460,3460,3460,3460,0
|
|
20240709,152200,349041505,3460,3460,3460,3460,0
|
|
20240709,152100,349041505,3460,3460,3460,3460,0
|
|
20240709,152000,349041505,3460,3460,3460,3460,0
|
|
20240709,151900,349041505,3460,3450,3460,3440,3707
|
|
20240709,151800,336237125,3455,3450,3455,3450,82
|
|
20240709,151700,335954220,3450,3450,3450,3450,21
|
|
20240709,151600,335881770,3435,3435,3435,3435,233
|
|
20240709,151500,335081415,3450,3440,3450,3435,124
|
|
20240709,151400,334654985,3450,3445,3450,3445,280
|
|
20240709,151300,333690360,3445,3450,3450,3445,4
|
|
20240709,151200,333676570,3440,3450,3450,3440,26
|
|
20240709,151100,333586900,3445,3445,3445,3445,220
|
|
20240709,151000,332829000,3455,3450,3455,3445,1205
|
|
20240709,150900,328671755,3450,3445,3450,3445,146
|
|
20240709,150800,328168060,3450,3450,3450,3450,0
|
|
20240709,150700,328168060,3450,3435,3450,3435,2503
|
|
20240709,150600,319537140,3435,3435,3435,3435,20
|
|
20240709,150500,319468440,3435,3445,3445,3435,6
|
|
20240709,150400,319447810,3435,3435,3445,3435,879
|
|
20240709,150300,316425560,3440,3430,3440,3430,5
|
|
20240709,150200,316408390,3430,3430,3430,3430,265
|
|
20240709,150100,315499440,3430,3430,3430,3430,0
|
|
20240709,150000,315499440,3430,3430,3430,3430,3
|
|
20240709,145900,315489150,3435,3435,3435,3435,1
|
|
20240709,145800,315485715,3430,3430,3430,3430,241
|
|
20240709,145700,314659085,3430,3425,3430,3425,133
|
|
20240709,145600,314203555,3425,3425,3425,3420,18
|
|
20240709,145500,314141955,3420,3425,3425,3420,364
|
|
20240709,145400,312895270,3440,3430,3440,3430,5
|
|
20240709,145300,312878100,3430,3430,3430,3430,15
|
|
20240709,145200,312826650,3445,3445,3445,3445,0
|
|
20240709,145100,312826650,3445,3435,3445,3435,103
|
|
20240709,145000,312472115,3430,3430,3430,3430,2
|
|
20240709,144900,312465255,3435,3435,3435,3430,151
|
|
20240709,144800,311946815,3430,3430,3430,3430,3
|
|
20240709,144700,311936525,3430,3430,3430,3430,10
|
|
20240709,144600,311902225,3430,3440,3440,3430,24
|
|
20240709,144500,311819740,3445,3445,3445,3445,0
|
|
20240709,144400,311819740,3445,3435,3445,3435,7
|
|
20240709,144300,311795665,3450,3445,3450,3440,1041
|
|
20240709,144200,308204375,3435,3435,3435,3435,0
|
|
20240709,144100,308204375,3435,3435,3435,3435,3
|
|
20240709,144000,308194070,3450,3445,3450,3430,3402
|
|
20240709,143900,296457605,3445,3420,3445,3420,3460
|
|
20240709,143800,284557865,3435,3425,3435,3425,2000
|
|
20240709,143700,277693070,3415,3415,3415,3415,0
|
|
20240709,143600,277693070,3415,3430,3430,3415,7
|
|
20240709,143500,277669120,3415,3420,3425,3415,1986
|
|
20240709,143400,270870955,3415,3415,3415,3415,3
|
|
20240709,143300,270860710,3420,3415,3420,3415,2746
|
|
20240709,143200,261475620,3415,3405,3415,3405,212
|
|
20240709,143100,260752750,3415,3415,3415,3415,0
|
|
20240709,143000,260752750,3415,3415,3415,3415,8
|
|
20240709,142900,260725430,3410,3410,3410,3410,51
|
|
20240709,142800,260551520,3415,3410,3415,3410,486
|
|
20240709,142700,258894255,3405,3405,3405,3405,3
|
|
20240709,142600,258884040,3410,3410,3410,3410,2
|
|
20240709,142500,258877220,3405,3405,3405,3405,302
|
|
20240709,142400,257848910,3400,3405,3405,3400,5
|
|
20240709,142300,257831900,3400,3400,3400,3400,0
|
|
20240709,142200,257831900,3400,3405,3405,3400,5
|
|
20240709,142100,257814895,3400,3400,3405,3400,1224
|
|
20240709,142000,253653285,3405,3400,3405,3400,6
|
|
20240709,141900,253632870,3400,3400,3400,3400,77
|
|
20240709,141800,253371070,3400,3400,3400,3400,0
|
|
20240709,141700,253371070,3400,3400,3400,3400,3
|
|
20240709,141600,253360870,3400,3400,3400,3400,147
|
|
20240709,141500,252861070,3400,3405,3410,3400,294
|
|
20240709,141400,251859930,3405,3405,3405,3405,1837
|
|
20240709,141300,245604945,3405,3405,3405,3405,3
|
|
20240709,141200,245594730,3410,3410,3410,3410,0
|
|
20240709,141100,245594730,3410,3410,3410,3410,0
|
|
20240709,141000,245594730,3410,3410,3410,3410,7
|
|
20240709,140900,245570860,3405,3405,3405,3405,0
|
|
20240709,140800,245570860,3405,3405,3405,3405,4
|
|
20240709,140700,245557240,3420,3420,3420,3420,0
|
|
20240709,140600,245557240,3420,3420,3420,3420,1
|
|
20240709,140500,245553820,3410,3410,3410,3410,3
|
|
20240709,140400,245543590,3405,3405,3405,3405,0
|
|
20240709,140300,245543590,3405,3405,3420,3405,318
|
|
20240709,140200,244460755,3405,3405,3405,3405,0
|
|
20240709,140100,244460755,3405,3405,3405,3405,4
|
|
20240709,140000,244447135,3405,3405,3405,3405,0
|
|
20240709,135900,244447135,3405,3405,3405,3405,0
|
|
20240709,135800,244447135,3405,3405,3405,3405,3
|
|
20240709,135700,244436920,3405,3405,3405,3405,110
|
|
20240709,135600,244062370,3405,3405,3405,3405,4
|
|
20240709,135500,244048750,3420,3420,3420,3420,0
|
|
20240709,135400,244048750,3420,3405,3420,3405,6
|
|
20240709,135300,244028290,3405,3405,3405,3405,0
|
|
20240709,135200,244028290,3405,3405,3405,3405,0
|
|
20240709,135100,244028290,3405,3405,3405,3405,147
|
|
20240709,135000,243527755,3405,3405,3405,3405,0
|
|
20240709,134900,243527755,3405,3405,3405,3405,3
|
|
20240709,134800,243517540,3405,3405,3405,3405,0
|
|
20240709,134700,243517540,3405,3405,3405,3405,0
|
|
20240709,134600,243517540,3405,3415,3415,3405,270
|
|
20240709,134500,242595530,3410,3410,3410,3410,0
|
|
20240709,134400,242595530,3410,3400,3410,3400,383
|
|
20240709,134300,241289530,3405,3405,3405,3405,519
|
|
20240709,134200,239522335,3405,3410,3410,3405,211
|
|
20240709,134100,238803870,3410,3410,3410,3410,0
|
|
20240709,134000,238803870,3410,3410,3410,3410,0
|
|
20240709,133900,238803870,3410,3410,3410,3410,38
|
|
20240709,133800,238674290,3415,3415,3415,3415,2
|
|
20240709,133700,238667460,3415,3405,3415,3405,6
|
|
20240709,133600,238647000,3415,3410,3415,3410,3
|
|
20240709,133500,238636760,3405,3405,3405,3405,161
|
|
20240709,133400,238088555,3405,3405,3405,3405,3
|
|
20240709,133300,238078340,3405,3405,3405,3405,0
|
|
20240709,133200,238078340,3405,3405,3405,3405,4
|
|
20240709,133100,238064720,3405,3405,3405,3405,0
|
|
20240709,133000,238064720,3405,3415,3415,3405,304
|
|
20240709,132900,237029590,3405,3405,3405,3405,0
|
|
20240709,132800,237029590,3405,3405,3405,3405,0
|
|
20240709,132700,237029590,3405,3405,3405,3405,3
|
|
20240709,132600,237019375,3405,3405,3405,3405,23
|
|
20240709,132500,236941060,3410,3410,3410,3410,1
|
|
20240709,132400,236937650,3415,3415,3415,3415,0
|
|
20240709,132300,236937650,3415,3415,3415,3405,9
|
|
20240709,132200,236906945,3410,3415,3415,3410,81
|
|
20240709,132100,236630730,3410,3415,3415,3410,158
|
|
20240709,132000,236091810,3415,3415,3415,3415,94
|
|
20240709,131900,235770800,3415,3415,3415,3415,0
|
|
20240709,131800,235770800,3415,3415,3415,3415,4
|
|
20240709,131700,235757140,3415,3415,3415,3415,0
|
|
20240709,131600,235757140,3415,3415,3415,3415,0
|
|
20240709,131500,235757140,3415,3415,3420,3415,6
|
|
20240709,131400,235736645,3410,3410,3410,3410,700
|
|
20240709,131300,233349645,3410,3425,3425,3410,102
|
|
20240709,131200,233001795,3415,3415,3415,3415,0
|
|
20240709,131100,233001795,3415,3420,3420,3415,201
|
|
20240709,131000,232315305,3425,3425,3425,3425,0
|
|
20240709,130900,232315305,3425,3425,3425,3425,2
|
|
20240709,130800,232308455,3420,3420,3420,3420,3
|
|
20240709,130700,232298195,3420,3415,3420,3415,369
|
|
20240709,130600,231037050,3420,3420,3420,3420,1
|
|
20240709,130500,231033630,3425,3425,3425,3425,1
|
|
20240709,130400,231030205,3415,3415,3415,3415,104
|
|
20240709,130300,230675045,3425,3425,3425,3425,0
|
|
20240709,130200,230675045,3425,3415,3425,3415,806
|
|
20240709,130100,227914985,3415,3420,3420,3415,892
|
|
20240709,130000,224868725,3425,3425,3425,3425,105
|
|
20240709,125900,224509100,3425,3425,3425,3425,113
|
|
20240709,125800,224122075,3430,3425,3430,3425,774
|
|
20240709,125700,221471115,3425,3425,3425,3425,3
|
|
20240709,125600,221460840,3415,3415,3415,3415,4
|
|
20240709,125500,221447180,3425,3430,3430,3425,672
|
|
20240709,125400,219145090,3430,3415,3430,3415,164
|
|
20240709,125300,218582615,3415,3415,3415,3415,0
|
|
20240709,125200,218582615,3415,3415,3415,3415,3
|
|
20240709,125100,218572370,3425,3410,3425,3410,5555
|
|
20240709,125000,199579975,3410,3410,3410,3410,3
|
|
20240709,124900,199569745,3405,3405,3405,3405,4
|
|
20240709,124800,199556125,3410,3410,3410,3410,0
|
|
20240709,124700,199556125,3410,3410,3410,3405,8
|
|
20240709,124600,199528860,3410,3410,3410,3410,3
|
|
20240709,124500,199518630,3410,3410,3410,3410,7
|
|
20240709,124400,199494760,3410,3415,3415,3410,325
|
|
20240709,124300,198384900,3415,3415,3415,3415,0
|
|
20240709,124200,198384900,3415,3415,3415,3410,15
|
|
20240709,124100,198333695,3415,3415,3415,3415,0
|
|
20240709,124000,198333695,3415,3395,3415,3395,4
|
|
20240709,123900,198320095,3415,3415,3415,3415,0
|
|
20240709,123800,198320095,3415,3415,3415,3415,11
|
|
20240709,123700,198282530,3395,3410,3410,3395,6
|
|
20240709,123600,198262145,3415,3410,3415,3410,120
|
|
20240709,123500,197852895,3395,3395,3395,3395,4
|
|
20240709,123400,197839315,3410,3410,3410,3410,0
|
|
20240709,123300,197839315,3410,3395,3410,3395,13
|
|
20240709,123200,197795030,3410,3410,3410,3410,10
|
|
20240709,123100,197760930,3415,3415,3415,3415,1010
|
|
20240709,123000,194311780,3395,3395,3395,3395,3
|
|
20240709,122900,194301595,3410,3410,3410,3410,332
|
|
20240709,122800,193169475,3415,3415,3415,3410,15
|
|
20240709,122700,193118270,3410,3410,3410,3410,1
|
|
20240709,122600,193114860,3415,3415,3415,3415,10
|
|
20240709,122500,193080710,3410,3410,3410,3410,3
|
|
20240709,122400,193070480,3415,3415,3415,3415,150
|
|
20240709,122300,192558230,3415,3410,3415,3410,153
|
|
20240709,122200,192035750,3415,3415,3415,3415,0
|
|
20240709,122100,192035750,3415,3410,3415,3410,6
|
|
20240709,122000,192015280,3415,3415,3415,3415,0
|
|
20240709,121900,192015280,3415,3415,3415,3415,11
|
|
20240709,121800,191977715,3415,3410,3415,3410,136
|
|
20240709,121700,191513290,3415,3415,3415,3415,1
|
|
20240709,121600,191509875,3415,3410,3415,3410,6
|
|
20240709,121500,191489400,3415,3415,3415,3415,0
|
|
20240709,121400,191489400,3415,3390,3415,3390,201
|
|
20240709,121300,190804045,3410,3410,3410,3410,1
|
|
20240709,121200,190800635,3410,3410,3410,3410,23
|
|
20240709,121100,190722205,3410,3410,3410,3410,504
|
|
20240709,121000,189003565,3415,3415,3415,3415,0
|
|
20240709,120900,189003565,3415,3410,3415,3410,6
|
|
20240709,120800,188983090,3410,3410,3410,3410,30
|
|
20240709,120700,188880790,3415,3415,3415,3415,2
|
|
20240709,120600,188873960,3410,3410,3410,3410,3
|
|
20240709,120500,188863730,3415,3415,3415,3415,0
|
|
20240709,120400,188863730,3415,3410,3415,3410,7
|
|
20240709,120300,188839845,3410,3400,3410,3395,1616
|
|
20240709,120200,183337805,3400,3380,3400,3380,5
|
|
20240709,120100,183320865,3380,3380,3380,3380,0
|
|
20240709,120000,183320865,3380,3380,3380,3380,0
|
|
20240709,115900,183320865,3380,3380,3380,3380,3
|
|
20240709,115800,183310725,3385,3390,3390,3385,1195
|
|
20240709,115700,179263645,3390,3390,3390,3390,104
|
|
20240709,115600,178911085,3390,3390,3390,3390,0
|
|
20240709,115500,178911085,3390,3390,3390,3390,0
|
|
20240709,115400,178911085,3390,3390,3390,3390,3
|
|
20240709,115300,178900915,3390,3390,3390,3390,0
|
|
20240709,115200,178900915,3390,3390,3390,3390,3
|
|
20240709,115100,178890745,3390,3390,3390,3390,0
|
|
20240709,115000,178890745,3390,3400,3400,3390,5
|
|
20240709,114900,178873785,3400,3400,3400,3400,2
|
|
20240709,114800,178866985,3390,3390,3390,3390,0
|
|
20240709,114700,178866985,3390,3405,3405,3390,5
|
|
20240709,114600,178850005,3390,3390,3390,3390,240
|
|
20240709,114500,178036405,3390,3390,3390,3390,3
|
|
20240709,114400,178026235,3400,3400,3400,3400,1
|
|
20240709,114300,178022835,3395,3405,3405,3395,14
|
|
20240709,114200,177975205,3405,3400,3405,3400,3
|
|
20240709,114100,177964995,3405,3405,3405,3405,2
|
|
20240709,114000,177958185,3395,3395,3395,3395,3
|
|
20240709,113900,177948000,3405,3405,3405,3405,0
|
|
20240709,113800,177948000,3405,3395,3405,3395,5
|
|
20240709,113700,177931005,3395,3395,3395,3395,0
|
|
20240709,113600,177931005,3395,3395,3395,3395,0
|
|
20240709,113500,177931005,3395,3395,3395,3395,4
|
|
20240709,113400,177917425,3405,3405,3405,3405,0
|
|
20240709,113300,177917425,3405,3395,3405,3395,50
|
|
20240709,113200,177747205,3405,3405,3405,3405,1
|
|
20240709,113100,177743800,3390,3390,3390,3390,3
|
|
20240709,113000,177733630,3405,3405,3405,3405,0
|
|
20240709,112900,177733630,3405,3405,3405,3405,2
|
|
20240709,112800,177726820,3385,3385,3385,3385,4
|
|
20240709,112700,177713280,3385,3385,3385,3385,0
|
|
20240709,112600,177713280,3385,3385,3385,3385,3
|
|
20240709,112500,177703125,3400,3400,3400,3400,0
|
|
20240709,112400,177703125,3400,3400,3400,3400,2
|
|
20240709,112300,177696325,3385,3385,3400,3385,106
|
|
20240709,112200,177337470,3385,3385,3385,3385,0
|
|
20240709,112100,177337470,3385,3385,3385,3385,4
|
|
20240709,112000,177323930,3385,3385,3385,3385,0
|
|
20240709,111900,177323930,3385,3385,3385,3385,3
|
|
20240709,111800,177313775,3385,3385,3385,3385,0
|
|
20240709,111700,177313775,3385,3385,3385,3385,31
|
|
20240709,111600,177208840,3385,3405,3405,3385,303
|
|
20240709,111500,176177185,3405,3405,3405,3405,0
|
|
20240709,111400,176177185,3405,3385,3405,3385,73
|
|
20240709,111300,175929035,3390,3390,3390,3390,1
|
|
20240709,111200,175925645,3395,3380,3400,3380,8
|
|
20240709,111100,175898510,3400,3400,3400,3400,8
|
|
20240709,111000,175871310,3390,3390,3390,3390,57
|
|
20240709,110900,175678080,3380,3390,3390,3380,86
|
|
20240709,110800,175386570,3390,3390,3390,3390,1
|
|
20240709,110700,175383180,3370,3390,3390,3370,6
|
|
20240709,110600,175362920,3370,3370,3370,3370,0
|
|
20240709,110500,175362920,3370,3370,3370,3370,0
|
|
20240709,110400,175362920,3370,3370,3370,3370,3
|
|
20240709,110300,175352810,3370,3370,3370,3370,0
|
|
20240709,110200,175352810,3370,3370,3370,3370,3
|
|
20240709,110100,175342700,3390,3390,3390,3390,0
|
|
20240709,110000,175342700,3390,3370,3390,3370,283
|
|
20240709,105900,174388970,3370,3370,3370,3370,0
|
|
20240709,105800,174388970,3370,3370,3370,3370,0
|
|
20240709,105700,174388970,3370,3390,3390,3370,184
|
|
20240709,105600,173765270,3385,3385,3385,3385,203
|
|
20240709,105500,173078115,3380,3380,3380,3370,63
|
|
20240709,105400,172865205,3370,3370,3370,3370,6
|
|
20240709,105300,172844985,3370,3370,3370,3370,4
|
|
20240709,105200,172831505,3380,3380,3380,3380,147
|
|
20240709,105100,172334645,3380,3380,3380,3380,2
|
|
20240709,105000,172327885,3370,3370,3370,3370,3
|
|
20240709,104900,172317775,3370,3370,3370,3370,0
|
|
20240709,104800,172317775,3370,3370,3370,3370,3
|
|
20240709,104700,172307665,3370,3370,3370,3370,0
|
|
20240709,104600,172307665,3370,3370,3370,3370,269
|
|
20240709,104500,171401135,3370,3375,3375,3370,8
|
|
20240709,104400,171374155,3380,3370,3380,3370,2
|
|
20240709,104300,171367405,3370,3370,3370,3370,3
|
|
20240709,104200,171357295,3370,3370,3370,3370,0
|
|
20240709,104100,171357295,3370,3370,3370,3370,3
|
|
20240709,104000,171347185,3375,3380,3380,3375,3
|
|
20240709,103900,171337055,3380,3380,3380,3380,648
|
|
20240709,103800,169146815,3380,3380,3380,3380,4
|
|
20240709,103700,169133295,3385,3385,3385,3385,0
|
|
20240709,103600,169133295,3385,3390,3390,3385,11
|
|
20240709,103500,169096010,3390,3390,3390,3390,1
|
|
20240709,103400,169092620,3385,3385,3385,3385,486
|
|
20240709,103300,167447510,3385,3385,3385,3385,3
|
|
20240709,103200,167437355,3385,3385,3385,3385,611
|
|
20240709,103100,165369120,3380,3380,3380,3380,4
|
|
20240709,103000,165355600,3385,3385,3385,3385,2
|
|
20240709,102900,165348830,3380,3380,3380,3380,3
|
|
20240709,102800,165338690,3385,3385,3385,3385,1
|
|
20240709,102700,165335305,3385,3385,3385,3385,5
|
|
20240709,102600,165318380,3380,3380,3380,3380,3
|
|
20240709,102500,165308240,3385,3385,3385,3385,13
|
|
20240709,102400,165264235,3375,3375,3375,3375,4
|
|
20240709,102300,165250735,3385,3390,3390,3385,400
|
|
20240709,102200,163895235,3385,3380,3385,3380,53
|
|
20240709,102100,163715845,3385,3380,3385,3380,393
|
|
20240709,102000,162387255,3380,3380,3380,3380,0
|
|
20240709,101900,162387255,3380,3380,3380,3380,3
|
|
20240709,101800,162377115,3385,3385,3385,3385,120
|
|
20240709,101700,161970915,3385,3375,3385,3375,7
|
|
20240709,101600,161947260,3385,3385,3385,3385,0
|
|
20240709,101500,161947260,3385,3375,3385,3375,24
|
|
20240709,101400,161866040,3375,3385,3390,3375,224
|
|
20240709,101300,161107800,3385,3370,3385,3370,79
|
|
20240709,101200,160840445,3385,3370,3385,3370,12
|
|
20240709,101100,160799975,3385,3385,3385,3385,0
|
|
20240709,101000,160799975,3385,3370,3385,3370,6
|
|
20240709,100900,160779725,3385,3385,3385,3385,102
|
|
20240709,100800,160434455,3385,3385,3385,3385,1
|
|
20240709,100700,160431070,3370,3370,3370,3370,3
|
|
20240709,100600,160420960,3385,3385,3385,3385,0
|
|
20240709,100500,160420960,3385,3370,3385,3370,86
|
|
20240709,100400,160130870,3375,3375,3375,3335,637
|
|
20240709,100300,157998400,3380,3365,3380,3365,5
|
|
20240709,100200,157981560,3380,3380,3380,3380,16
|
|
20240709,100100,157927480,3380,3380,3380,3380,2
|
|
20240709,100000,157920720,3365,3365,3365,3365,3
|
|
20240709,095900,157910625,3380,3380,3380,3380,30
|
|
20240709,095800,157809225,3380,3380,3380,3365,207
|
|
20240709,095700,157109610,3380,3380,3380,3380,200
|
|
20240709,095600,156433610,3380,3380,3380,3360,512
|
|
20240709,095500,154710210,3360,3380,3380,3360,231
|
|
20240709,095400,153929510,3370,3360,3370,3355,1258
|
|
20240709,095300,149697110,3355,3325,3355,3325,99
|
|
20240709,095200,149365055,3360,3355,3360,3355,85
|
|
20240709,095100,149079875,3355,3320,3355,3320,1699
|
|
20240709,095000,143404025,3350,3350,3350,3350,0
|
|
20240709,094900,143404025,3350,3350,3350,3350,0
|
|
20240709,094800,143404025,3350,3340,3350,3320,107
|
|
20240709,094700,143046220,3345,3330,3345,3330,731
|
|
20240709,094600,140601830,3340,3325,3360,3300,7754
|
|
20240709,094500,114932420,3360,3360,3360,3360,1
|
|
20240709,094400,114929060,3330,3355,3365,3330,3052
|
|
20240709,094300,104743790,3360,3360,3360,3360,3
|
|
20240709,094200,104733710,3370,3370,3370,3370,1
|
|
20240709,094100,104730340,3365,3375,3375,3355,329
|
|
20240709,094000,103623525,3380,3385,3385,3380,43
|
|
20240709,093900,103478000,3385,3365,3385,3365,78
|
|
20240709,093800,103214085,3395,3395,3395,3395,0
|
|
20240709,093700,103214085,3395,3385,3395,3330,5331
|
|
20240709,093600,85296240,3395,3390,3395,3390,2000
|
|
20240709,093500,78506475,3390,3390,3390,3390,2
|
|
20240709,093400,78499695,3375,3390,3390,3375,5
|
|
20240709,093300,78482805,3390,3395,3395,3390,54
|
|
20240709,093200,78299625,3400,3395,3400,3395,1003
|
|
20240709,093100,74889440,3395,3375,3395,3375,1074
|
|
20240709,093000,71245210,3400,3400,3400,3400,0
|
|
20240709,092900,71245210,3400,3370,3400,3370,5
|
|
20240709,092800,71228300,3400,3375,3400,3375,302
|
|
20240709,092700,70209000,3375,3385,3385,3375,4106
|
|
20240709,092600,56323575,3385,3400,3400,3385,1000
|
|
20240709,092500,52937545,3405,3405,3405,3405,1
|
|
20240709,092400,52934140,3405,3385,3405,3385,8
|
|
20240709,092300,52906960,3405,3405,3405,3405,0
|
|
20240709,092200,52906960,3405,3405,3405,3385,5
|
|
20240709,092100,52889995,3385,3405,3405,3385,29
|
|
20240709,092000,52791655,3400,3405,3405,3400,248
|
|
20240709,091900,51948235,3405,3410,3410,3405,63
|
|
20240709,091800,51733715,3405,3405,3405,3405,20
|
|
20240709,091700,51665615,3415,3415,3415,3415,0
|
|
20240709,091600,51665615,3415,3415,3415,3415,0
|
|
20240709,091500,51665615,3415,3415,3415,3415,1
|
|
20240709,091400,51662200,3410,3400,3415,3400,1132
|
|
20240709,091300,47810150,3390,3395,3395,3385,1096
|
|
20240709,091200,44096000,3400,3400,3400,3400,0
|
|
20240709,091100,44096000,3400,3400,3400,3400,0
|
|
20240709,091000,44096000,3400,3390,3400,3390,13
|
|
20240709,090900,44051875,3385,3400,3400,3385,360
|
|
20240709,090800,42828265,3420,3400,3420,3400,350
|
|
20240709,090700,41638080,3395,3400,3400,3375,3
|
|
20240709,090600,41627910,3375,3375,3395,3365,984
|
|
20240709,090500,38297245,3360,3360,3360,3360,5
|
|
20240709,090400,38280445,3380,3380,3380,3380,1
|
|
20240709,090300,38277065,3355,3380,3380,3355,34
|
|
20240709,090200,38162170,3355,3380,3395,3355,1604
|
|
20240709,090100,32750535,3380,3385,3385,3380,8087
|
|
20240709,090000,5395780,3400,3400,3400,3400,1586
|