765 lines
36 KiB
CSV
765 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,214200,195419355,3390,3390,3390,3390,1263
|
|
20240711,214100,195419355,3390,3390,3390,3390,0
|
|
20240711,214000,195419355,3390,3390,3390,3390,0
|
|
20240711,213900,195419355,3390,3390,3390,3390,0
|
|
20240711,213800,195419355,3390,3390,3390,3390,0
|
|
20240711,213700,195419355,3390,3390,3390,3390,0
|
|
20240711,213600,195419355,3390,3390,3390,3390,0
|
|
20240711,213500,195419355,3390,3390,3390,3390,0
|
|
20240711,213400,195419355,3390,3390,3390,3390,0
|
|
20240711,213300,195419355,3390,3390,3390,3390,0
|
|
20240711,213200,195419355,3390,3390,3390,3390,0
|
|
20240711,213100,195419355,3390,3390,3390,3390,0
|
|
20240711,213000,195419355,3390,3390,3390,3390,0
|
|
20240711,212900,195419355,3390,3390,3390,3390,0
|
|
20240711,212800,195419355,3390,3390,3390,3390,0
|
|
20240711,212700,195419355,3390,3390,3390,3390,0
|
|
20240711,212600,195419355,3390,3390,3390,3390,0
|
|
20240711,212500,195419355,3390,3390,3390,3390,0
|
|
20240711,212400,195419355,3390,3390,3390,3390,0
|
|
20240711,212300,195419355,3390,3390,3390,3390,0
|
|
20240711,212200,195419355,3390,3390,3390,3390,0
|
|
20240711,212100,195419355,3390,3390,3390,3390,0
|
|
20240711,212000,195419355,3390,3390,3390,3390,0
|
|
20240711,211900,195419355,3390,3390,3390,3390,0
|
|
20240711,211800,195419355,3390,3390,3390,3390,0
|
|
20240711,211700,195419355,3390,3390,3390,3390,0
|
|
20240711,211600,195419355,3390,3390,3390,3390,0
|
|
20240711,211500,195419355,3390,3390,3390,3390,0
|
|
20240711,211400,195419355,3390,3390,3390,3390,0
|
|
20240711,211300,195419355,3390,3390,3390,3390,0
|
|
20240711,211200,195419355,3390,3390,3390,3390,1263
|
|
20240711,211100,195419355,3390,3390,3390,3390,0
|
|
20240711,211000,195419355,3390,3390,3390,3390,0
|
|
20240711,210900,195419355,3390,3390,3390,3390,0
|
|
20240711,210800,195419355,3390,3390,3390,3390,0
|
|
20240711,210700,195419355,3390,3390,3390,3390,0
|
|
20240711,210600,195419355,3390,3390,3390,3390,0
|
|
20240711,210500,195419355,3390,3390,3390,3390,0
|
|
20240711,210400,195419355,3390,3390,3390,3390,0
|
|
20240711,210300,195419355,3390,3390,3390,3390,0
|
|
20240711,210200,195419355,3390,3390,3390,3390,0
|
|
20240711,210100,195419355,3390,3390,3390,3390,0
|
|
20240711,210000,195419355,3390,3390,3390,3390,0
|
|
20240711,205900,195419355,3390,3390,3390,3390,0
|
|
20240711,205800,195419355,3390,3390,3390,3390,0
|
|
20240711,205700,195419355,3390,3390,3390,3390,0
|
|
20240711,205600,195419355,3390,3390,3390,3390,0
|
|
20240711,205500,195419355,3390,3390,3390,3390,0
|
|
20240711,205400,195419355,3390,3390,3390,3390,0
|
|
20240711,205300,195419355,3390,3390,3390,3390,0
|
|
20240711,205200,195419355,3390,3390,3390,3390,0
|
|
20240711,205100,195419355,3390,3390,3390,3390,0
|
|
20240711,205000,195419355,3390,3390,3390,3390,0
|
|
20240711,204900,195419355,3390,3390,3390,3390,0
|
|
20240711,204800,195419355,3390,3390,3390,3390,0
|
|
20240711,204700,195419355,3390,3390,3390,3390,0
|
|
20240711,204600,195419355,3390,3390,3390,3390,0
|
|
20240711,204500,195419355,3390,3390,3390,3390,0
|
|
20240711,204400,195419355,3390,3390,3390,3390,0
|
|
20240711,204300,195419355,3390,3390,3390,3390,0
|
|
20240711,204200,195419355,3390,3390,3390,3390,1263
|
|
20240711,204100,195419355,3390,3390,3390,3390,0
|
|
20240711,204000,195419355,3390,3390,3390,3390,0
|
|
20240711,203900,195419355,3390,3390,3390,3390,0
|
|
20240711,203800,195419355,3390,3390,3390,3390,0
|
|
20240711,203700,195419355,3390,3390,3390,3390,0
|
|
20240711,203600,195419355,3390,3390,3390,3390,0
|
|
20240711,203500,195419355,3390,3390,3390,3390,0
|
|
20240711,203400,195419355,3390,3390,3390,3390,0
|
|
20240711,203300,195419355,3390,3390,3390,3390,0
|
|
20240711,203200,195419355,3390,3390,3390,3390,0
|
|
20240711,203100,195419355,3390,3390,3390,3390,0
|
|
20240711,203000,195419355,3390,3390,3390,3390,0
|
|
20240711,202900,195419355,3390,3390,3390,3390,0
|
|
20240711,202800,195419355,3390,3390,3390,3390,0
|
|
20240711,202700,195419355,3390,3390,3390,3390,0
|
|
20240711,202600,195419355,3390,3390,3390,3390,0
|
|
20240711,202500,195419355,3390,3390,3390,3390,0
|
|
20240711,202400,195419355,3390,3390,3390,3390,0
|
|
20240711,202300,195419355,3390,3390,3390,3390,0
|
|
20240711,202200,195419355,3390,3390,3390,3390,0
|
|
20240711,202100,195419355,3390,3390,3390,3390,0
|
|
20240711,202000,195419355,3390,3390,3390,3390,0
|
|
20240711,201900,195419355,3390,3390,3390,3390,0
|
|
20240711,201800,195419355,3390,3390,3390,3390,0
|
|
20240711,201700,195419355,3390,3390,3390,3390,0
|
|
20240711,201600,195419355,3390,3390,3390,3390,0
|
|
20240711,201500,195419355,3390,3390,3390,3390,0
|
|
20240711,201400,195419355,3390,3390,3390,3390,0
|
|
20240711,201300,195419355,3390,3390,3390,3390,0
|
|
20240711,201200,195419355,3390,3390,3390,3390,1263
|
|
20240711,201100,195419355,3390,3390,3390,3390,0
|
|
20240711,201000,195419355,3390,3390,3390,3390,0
|
|
20240711,200900,195419355,3390,3390,3390,3390,0
|
|
20240711,200800,195419355,3390,3390,3390,3390,0
|
|
20240711,200700,195419355,3390,3390,3390,3390,0
|
|
20240711,200600,195419355,3390,3390,3390,3390,0
|
|
20240711,200500,195419355,3390,3390,3390,3390,0
|
|
20240711,200400,195419355,3390,3390,3390,3390,0
|
|
20240711,200300,195419355,3390,3390,3390,3390,0
|
|
20240711,200200,195419355,3390,3390,3390,3390,0
|
|
20240711,200100,195419355,3390,3390,3390,3390,0
|
|
20240711,200000,195419355,3390,3390,3390,3390,0
|
|
20240711,195900,195419355,3390,3390,3390,3390,0
|
|
20240711,195800,195419355,3390,3390,3390,3390,0
|
|
20240711,195700,195419355,3390,3390,3390,3390,0
|
|
20240711,195600,195419355,3390,3390,3390,3390,0
|
|
20240711,195500,195419355,3390,3390,3390,3390,0
|
|
20240711,195400,195419355,3390,3390,3390,3390,0
|
|
20240711,195300,195419355,3390,3390,3390,3390,0
|
|
20240711,195200,195419355,3390,3390,3390,3390,0
|
|
20240711,195100,195419355,3390,3390,3390,3390,0
|
|
20240711,195000,195419355,3390,3390,3390,3390,0
|
|
20240711,194900,195419355,3390,3390,3390,3390,0
|
|
20240711,194800,195419355,3390,3390,3390,3390,0
|
|
20240711,194700,195419355,3390,3390,3390,3390,0
|
|
20240711,194600,195419355,3390,3390,3390,3390,0
|
|
20240711,194500,195419355,3390,3390,3390,3390,0
|
|
20240711,194400,195419355,3390,3390,3390,3390,0
|
|
20240711,194300,195419355,3390,3390,3390,3390,0
|
|
20240711,194200,195419355,3390,3390,3390,3390,1263
|
|
20240711,194100,195419355,3390,3390,3390,3390,0
|
|
20240711,194000,195419355,3390,3390,3390,3390,0
|
|
20240711,193900,195419355,3390,3390,3390,3390,0
|
|
20240711,193800,195419355,3390,3390,3390,3390,0
|
|
20240711,193700,195419355,3390,3390,3390,3390,0
|
|
20240711,193600,195419355,3390,3390,3390,3390,0
|
|
20240711,193500,195419355,3390,3390,3390,3390,0
|
|
20240711,193400,195419355,3390,3390,3390,3390,0
|
|
20240711,193300,195419355,3390,3390,3390,3390,0
|
|
20240711,193200,195419355,3390,3390,3390,3390,0
|
|
20240711,193100,195419355,3390,3390,3390,3390,0
|
|
20240711,193000,195419355,3390,3390,3390,3390,0
|
|
20240711,192900,195419355,3390,3390,3390,3390,0
|
|
20240711,192800,195419355,3390,3390,3390,3390,0
|
|
20240711,192700,195419355,3390,3390,3390,3390,0
|
|
20240711,192600,195419355,3390,3390,3390,3390,0
|
|
20240711,192500,195419355,3390,3390,3390,3390,0
|
|
20240711,192400,195419355,3390,3390,3390,3390,0
|
|
20240711,192300,195419355,3390,3390,3390,3390,0
|
|
20240711,192200,195419355,3390,3390,3390,3390,0
|
|
20240711,192100,195419355,3390,3390,3390,3390,0
|
|
20240711,192000,195419355,3390,3390,3390,3390,0
|
|
20240711,191900,195419355,3390,3390,3390,3390,0
|
|
20240711,191800,195419355,3390,3390,3390,3390,0
|
|
20240711,191700,195419355,3390,3390,3390,3390,0
|
|
20240711,191600,195419355,3390,3390,3390,3390,0
|
|
20240711,191500,195419355,3390,3390,3390,3390,0
|
|
20240711,191400,195419355,3390,3390,3390,3390,0
|
|
20240711,191300,195419355,3390,3390,3390,3390,0
|
|
20240711,191200,195419355,3390,3390,3390,3390,1263
|
|
20240711,191100,195419355,3390,3390,3390,3390,0
|
|
20240711,191000,195419355,3390,3390,3390,3390,0
|
|
20240711,190900,195419355,3390,3390,3390,3390,0
|
|
20240711,190800,195419355,3390,3390,3390,3390,0
|
|
20240711,190700,195419355,3390,3390,3390,3390,0
|
|
20240711,190600,195419355,3390,3390,3390,3390,0
|
|
20240711,190500,195419355,3390,3390,3390,3390,0
|
|
20240711,190400,195419355,3390,3390,3390,3390,0
|
|
20240711,190300,195419355,3390,3390,3390,3390,0
|
|
20240711,190200,195419355,3390,3390,3390,3390,0
|
|
20240711,190100,195419355,3390,3390,3390,3390,0
|
|
20240711,190000,195419355,3390,3390,3390,3390,0
|
|
20240711,185900,195419355,3390,3390,3390,3390,0
|
|
20240711,185800,195419355,3390,3390,3390,3390,0
|
|
20240711,185700,195419355,3390,3390,3390,3390,0
|
|
20240711,185600,195419355,3390,3390,3390,3390,0
|
|
20240711,185500,195419355,3390,3390,3390,3390,0
|
|
20240711,185400,195419355,3390,3390,3390,3390,0
|
|
20240711,185300,195419355,3390,3390,3390,3390,0
|
|
20240711,185200,195419355,3390,3390,3390,3390,0
|
|
20240711,185100,195419355,3390,3390,3390,3390,0
|
|
20240711,185000,195419355,3390,3390,3390,3390,0
|
|
20240711,184900,195419355,3390,3390,3390,3390,0
|
|
20240711,184800,195419355,3390,3390,3390,3390,0
|
|
20240711,184700,195419355,3390,3390,3390,3390,0
|
|
20240711,184600,195419355,3390,3390,3390,3390,0
|
|
20240711,184500,195419355,3390,3390,3390,3390,0
|
|
20240711,184400,195419355,3390,3390,3390,3390,0
|
|
20240711,184300,195419355,3390,3390,3390,3390,0
|
|
20240711,184200,195419355,3390,3390,3390,3390,1263
|
|
20240711,184100,195419355,3390,3390,3390,3390,0
|
|
20240711,184000,195419355,3390,3390,3390,3390,0
|
|
20240711,183900,195419355,3390,3390,3390,3390,0
|
|
20240711,183800,195419355,3390,3390,3390,3390,0
|
|
20240711,183700,195419355,3390,3390,3390,3390,0
|
|
20240711,183600,195419355,3390,3390,3390,3390,0
|
|
20240711,183500,195419355,3390,3390,3390,3390,0
|
|
20240711,183400,195419355,3390,3390,3390,3390,0
|
|
20240711,183300,195419355,3390,3390,3390,3390,0
|
|
20240711,183200,195419355,3390,3390,3390,3390,0
|
|
20240711,183100,195419355,3390,3390,3390,3390,0
|
|
20240711,183000,195419355,3390,3390,3390,3390,0
|
|
20240711,182900,195419355,3390,3390,3390,3390,0
|
|
20240711,182800,195419355,3390,3390,3390,3390,0
|
|
20240711,182700,195419355,3390,3390,3390,3390,0
|
|
20240711,182600,195419355,3390,3390,3390,3390,0
|
|
20240711,182500,195419355,3390,3390,3390,3390,0
|
|
20240711,182400,195419355,3390,3390,3390,3390,0
|
|
20240711,182300,195419355,3390,3390,3390,3390,0
|
|
20240711,182200,195419355,3390,3390,3390,3390,0
|
|
20240711,182100,195419355,3390,3390,3390,3390,0
|
|
20240711,182000,195419355,3390,3390,3390,3390,0
|
|
20240711,181900,195419355,3390,3390,3390,3390,0
|
|
20240711,181800,195419355,3390,3390,3390,3390,0
|
|
20240711,181700,195419355,3390,3390,3390,3390,0
|
|
20240711,181600,195419355,3390,3390,3390,3390,0
|
|
20240711,181500,195419355,3390,3390,3390,3390,0
|
|
20240711,181400,195419355,3390,3390,3390,3390,0
|
|
20240711,181300,195419355,3390,3390,3390,3390,0
|
|
20240711,181200,195419355,3390,3390,3390,3390,1263
|
|
20240711,181100,195419355,3390,3390,3390,3390,0
|
|
20240711,181000,195419355,3390,3390,3390,3390,0
|
|
20240711,180900,195419355,3390,3390,3390,3390,0
|
|
20240711,180800,195419355,3390,3390,3390,3390,0
|
|
20240711,180700,195419355,3390,3390,3390,3390,0
|
|
20240711,180600,195419355,3390,3390,3390,3390,0
|
|
20240711,180500,195419355,3390,3390,3390,3390,0
|
|
20240711,180400,195419355,3390,3390,3390,3390,0
|
|
20240711,180300,195419355,3390,3390,3390,3390,0
|
|
20240711,180200,195419355,3390,3390,3390,3390,0
|
|
20240711,180100,195419355,3390,3390,3390,3390,0
|
|
20240711,180000,195419355,3390,3390,3390,3390,0
|
|
20240711,175900,195419355,3390,3390,3390,3390,0
|
|
20240711,175800,195419355,3390,3390,3390,3390,0
|
|
20240711,175700,195419355,3390,3390,3390,3390,0
|
|
20240711,175600,195419355,3390,3390,3390,3390,0
|
|
20240711,175500,195419355,3390,3390,3390,3390,0
|
|
20240711,175400,195419355,3390,3390,3390,3390,0
|
|
20240711,175300,195419355,3390,3390,3390,3390,0
|
|
20240711,175200,195419355,3390,3390,3390,3390,0
|
|
20240711,175100,195419355,3390,3390,3390,3390,0
|
|
20240711,175000,195419355,3390,3390,3390,3390,0
|
|
20240711,174900,195419355,3390,3390,3390,3390,0
|
|
20240711,174800,195419355,3390,3390,3390,3390,0
|
|
20240711,174700,195419355,3390,3390,3390,3390,0
|
|
20240711,174600,195419355,3390,3390,3390,3390,0
|
|
20240711,174500,195419355,3390,3390,3390,3390,0
|
|
20240711,174400,195419355,3390,3390,3390,3390,0
|
|
20240711,174300,195419355,3390,3390,3390,3390,0
|
|
20240711,174200,195419355,3390,3390,3390,3390,1263
|
|
20240711,174100,195419355,3390,3390,3390,3390,0
|
|
20240711,174000,195419355,3390,3390,3390,3390,0
|
|
20240711,173900,195419355,3390,3390,3390,3390,0
|
|
20240711,173800,195419355,3390,3390,3390,3390,0
|
|
20240711,173700,195419355,3390,3390,3390,3390,0
|
|
20240711,173600,195419355,3390,3390,3390,3390,0
|
|
20240711,173500,195419355,3390,3390,3390,3390,0
|
|
20240711,173400,195419355,3390,3390,3390,3390,0
|
|
20240711,173300,195419355,3390,3390,3390,3390,0
|
|
20240711,173200,195419355,3390,3390,3390,3390,0
|
|
20240711,173100,195419355,3390,3390,3390,3390,0
|
|
20240711,173000,195419355,3390,3390,3390,3390,0
|
|
20240711,172900,195419355,3390,3390,3390,3390,0
|
|
20240711,172800,195419355,3390,3390,3390,3390,0
|
|
20240711,172700,195419355,3390,3390,3390,3390,0
|
|
20240711,172600,195419355,3390,3390,3390,3390,0
|
|
20240711,172500,195419355,3390,3390,3390,3390,0
|
|
20240711,172400,195419355,3390,3390,3390,3390,0
|
|
20240711,172300,195419355,3390,3390,3390,3390,0
|
|
20240711,172200,195419355,3390,3390,3390,3390,0
|
|
20240711,172100,195419355,3390,3390,3390,3390,0
|
|
20240711,172000,195419355,3390,3390,3390,3390,0
|
|
20240711,171900,195419355,3390,3390,3390,3390,0
|
|
20240711,171800,195419355,3390,3390,3390,3390,0
|
|
20240711,171700,195419355,3390,3390,3390,3390,0
|
|
20240711,171600,195419355,3390,3390,3390,3390,0
|
|
20240711,171500,195419355,3390,3390,3390,3390,0
|
|
20240711,171400,195419355,3390,3390,3390,3390,0
|
|
20240711,171300,195419355,3390,3390,3390,3390,0
|
|
20240711,171200,195419355,3390,3390,3390,3390,1263
|
|
20240711,171100,195419355,3390,3390,3390,3390,0
|
|
20240711,171000,195419355,3390,3390,3390,3390,0
|
|
20240711,170900,195419355,3390,3390,3390,3390,0
|
|
20240711,170800,195419355,3390,3390,3390,3390,0
|
|
20240711,170700,195419355,3390,3390,3390,3390,0
|
|
20240711,170600,195419355,3390,3390,3390,3390,0
|
|
20240711,170500,195419355,3390,3390,3390,3390,0
|
|
20240711,170400,195419355,3390,3390,3390,3390,0
|
|
20240711,170300,195419355,3390,3390,3390,3390,0
|
|
20240711,170200,195419355,3390,3390,3390,3390,0
|
|
20240711,170100,195419355,3390,3390,3390,3390,0
|
|
20240711,170000,195419355,3390,3390,3390,3390,0
|
|
20240711,165900,195419355,3390,3390,3390,3390,0
|
|
20240711,165800,195419355,3390,3390,3390,3390,0
|
|
20240711,165700,195419355,3390,3390,3390,3390,0
|
|
20240711,165600,195419355,3390,3390,3390,3390,0
|
|
20240711,165500,195419355,3390,3390,3390,3390,0
|
|
20240711,165400,195419355,3390,3390,3390,3390,0
|
|
20240711,165300,195419355,3390,3390,3390,3390,0
|
|
20240711,165200,195419355,3390,3390,3390,3390,0
|
|
20240711,165100,195419355,3390,3390,3390,3390,0
|
|
20240711,165000,195419355,3390,3390,3390,3390,0
|
|
20240711,164900,195419355,3390,3390,3390,3390,0
|
|
20240711,164800,195419355,3390,3390,3390,3390,0
|
|
20240711,164700,195419355,3390,3390,3390,3390,0
|
|
20240711,164600,195419355,3390,3390,3390,3390,0
|
|
20240711,164500,195419355,3390,3390,3390,3390,0
|
|
20240711,164400,195419355,3390,3390,3390,3390,0
|
|
20240711,164300,195419355,3390,3390,3390,3390,0
|
|
20240711,164200,195419355,3390,3390,3390,3390,1263
|
|
20240711,164100,195419355,3390,3390,3390,3390,0
|
|
20240711,164000,195419355,3390,3390,3390,3390,0
|
|
20240711,163900,195419355,3390,3390,3390,3390,0
|
|
20240711,163800,195419355,3390,3390,3390,3390,0
|
|
20240711,163700,195419355,3390,3390,3390,3390,0
|
|
20240711,163600,195419355,3390,3390,3390,3390,0
|
|
20240711,163500,195419355,3390,3390,3390,3390,0
|
|
20240711,163400,195419355,3390,3390,3390,3390,0
|
|
20240711,163300,195419355,3390,3390,3390,3390,0
|
|
20240711,163200,195419355,3390,3390,3390,3390,0
|
|
20240711,163100,195419355,3390,3390,3390,3390,0
|
|
20240711,163000,195419355,3390,3390,3390,3390,0
|
|
20240711,162900,195419355,3390,3390,3390,3390,0
|
|
20240711,162800,195419355,3390,3390,3390,3390,0
|
|
20240711,162700,195419355,3390,3390,3390,3390,0
|
|
20240711,162600,195419355,3390,3390,3390,3390,0
|
|
20240711,162500,195419355,3390,3390,3390,3390,0
|
|
20240711,162400,195419355,3390,3390,3390,3390,0
|
|
20240711,162300,195419355,3390,3390,3390,3390,0
|
|
20240711,162200,195419355,3390,3390,3390,3390,0
|
|
20240711,162100,195419355,3390,3390,3390,3390,0
|
|
20240711,162000,195419355,3390,3390,3390,3390,0
|
|
20240711,161900,195419355,3390,3390,3390,3390,0
|
|
20240711,161800,195419355,3390,3390,3390,3390,0
|
|
20240711,161700,195419355,3390,3390,3390,3390,0
|
|
20240711,161600,195419355,3390,3390,3390,3390,0
|
|
20240711,161500,195419355,3390,3390,3390,3390,0
|
|
20240711,161400,195419355,3390,3390,3390,3390,0
|
|
20240711,161300,195419355,3390,3390,3390,3390,0
|
|
20240711,161200,195419355,3390,3390,3390,3390,1263
|
|
20240711,161100,195419355,3390,3390,3390,3390,0
|
|
20240711,161000,195419355,3390,3390,3390,3390,0
|
|
20240711,160900,195419355,3390,3390,3390,3390,0
|
|
20240711,160800,195419355,3390,3390,3390,3390,0
|
|
20240711,160700,195419355,3390,3390,3390,3390,0
|
|
20240711,160600,195419355,3390,3390,3390,3390,0
|
|
20240711,160500,195419355,3390,3390,3390,3390,0
|
|
20240711,160400,195419355,3390,3390,3390,3390,0
|
|
20240711,160300,195419355,3390,3390,3390,3390,0
|
|
20240711,160200,195419355,3390,3390,3390,3390,0
|
|
20240711,160100,195419355,3390,3390,3390,3390,0
|
|
20240711,160000,195419355,3390,3390,3390,3390,0
|
|
20240711,155900,195419355,3390,3390,3390,3390,0
|
|
20240711,155800,195419355,3390,3390,3390,3390,0
|
|
20240711,155700,195419355,3390,3390,3390,3390,0
|
|
20240711,155600,195419355,3390,3390,3390,3390,0
|
|
20240711,155500,195419355,3390,3390,3390,3390,0
|
|
20240711,155400,195419355,3390,3390,3390,3390,0
|
|
20240711,155300,195419355,3390,3390,3390,3390,0
|
|
20240711,155200,195419355,3390,3390,3390,3390,0
|
|
20240711,155100,195419355,3390,3390,3390,3390,0
|
|
20240711,155000,195419355,3390,3390,3390,3390,0
|
|
20240711,154900,195419355,3390,3390,3390,3390,0
|
|
20240711,154800,195419355,3390,3390,3390,3390,0
|
|
20240711,154700,195419355,3390,3390,3390,3390,0
|
|
20240711,154600,195419355,3390,3390,3390,3390,0
|
|
20240711,154500,195419355,3390,3390,3390,3390,0
|
|
20240711,154400,195419355,3390,3390,3390,3390,0
|
|
20240711,154300,195419355,3390,3390,3390,3390,0
|
|
20240711,154200,195419355,3390,3390,3390,3390,1263
|
|
20240711,154100,195419355,3390,3390,3390,3390,0
|
|
20240711,154000,195419355,3390,3390,3390,3390,0
|
|
20240711,153900,195419355,3390,3390,3390,3390,0
|
|
20240711,153800,195419355,3390,3390,3390,3390,0
|
|
20240711,153700,195419355,3390,3390,3390,3390,0
|
|
20240711,153600,195419355,3390,3390,3390,3390,0
|
|
20240711,153500,195419355,3390,3390,3390,3390,0
|
|
20240711,153400,195419355,3390,3390,3390,3390,0
|
|
20240711,153300,195419355,3390,3390,3390,3390,0
|
|
20240711,153200,195419355,3390,3390,3390,3390,0
|
|
20240711,153100,195419355,3390,3390,3390,3390,0
|
|
20240711,153000,195419355,3390,3390,3390,3390,1263
|
|
20240711,152900,191137785,3390,3390,3390,3390,0
|
|
20240711,152800,191137785,3390,3390,3390,3390,0
|
|
20240711,152700,191137785,3390,3390,3390,3390,0
|
|
20240711,152600,191137785,3390,3390,3390,3390,0
|
|
20240711,152500,191137785,3390,3390,3390,3390,0
|
|
20240711,152400,191137785,3390,3390,3390,3390,0
|
|
20240711,152300,191137785,3390,3390,3390,3390,0
|
|
20240711,152200,191137785,3390,3390,3390,3390,0
|
|
20240711,152100,191137785,3390,3390,3390,3390,0
|
|
20240711,152000,191137785,3390,3390,3390,3390,0
|
|
20240711,151900,191137785,3390,3395,3400,3345,383
|
|
20240711,151800,189841120,3355,3315,3405,3315,5034
|
|
20240711,151700,172911920,3310,3310,3310,3310,8
|
|
20240711,151600,172885440,3310,3310,3315,3310,306
|
|
20240711,151500,171872570,3315,3315,3315,3315,0
|
|
20240711,151400,171872570,3315,3315,3315,3315,2
|
|
20240711,151300,171865940,3315,3315,3315,3315,0
|
|
20240711,151200,171865940,3315,3315,3315,3315,0
|
|
20240711,151100,171865940,3315,3315,3315,3315,2
|
|
20240711,151000,171859310,3320,3315,3320,3310,204
|
|
20240711,150900,171183920,3315,3315,3315,3315,0
|
|
20240711,150800,171183920,3315,3315,3315,3315,0
|
|
20240711,150700,171183920,3315,3315,3315,3315,0
|
|
20240711,150600,171183920,3315,3315,3315,3315,2
|
|
20240711,150500,171177290,3315,3315,3315,3315,6
|
|
20240711,150400,171157400,3305,3310,3310,3305,211
|
|
20240711,150300,170460020,3305,3310,3310,3305,523
|
|
20240711,150200,168731470,3325,3325,3325,3325,0
|
|
20240711,150100,168731470,3325,3325,3325,3325,0
|
|
20240711,150000,168731470,3325,3320,3325,3315,4
|
|
20240711,145900,168718195,3310,3320,3320,3310,1442
|
|
20240711,145800,163942945,3330,3320,3330,3320,32
|
|
20240711,145700,163836695,3320,3320,3320,3320,518
|
|
20240711,145600,162116935,3330,3330,3330,3330,0
|
|
20240711,145500,162116935,3330,3330,3330,3330,0
|
|
20240711,145400,162116935,3330,3330,3330,3330,1
|
|
20240711,145300,162113605,3325,3325,3325,3325,9
|
|
20240711,145200,162083680,3330,3330,3330,3330,0
|
|
20240711,145100,162083680,3330,3330,3330,3330,150
|
|
20240711,145000,161584180,3330,3330,3330,3330,0
|
|
20240711,144900,161584180,3330,3330,3330,3330,3
|
|
20240711,144800,161574190,3330,3330,3330,3330,0
|
|
20240711,144700,161574190,3330,3330,3330,3330,4
|
|
20240711,144600,161560870,3330,3335,3335,3325,116
|
|
20240711,144500,161174590,3325,3335,3335,3325,3
|
|
20240711,144400,161164605,3335,3340,3340,3330,34
|
|
20240711,144300,161051070,3355,3355,3355,3355,1
|
|
20240711,144200,161047715,3330,3330,3330,3330,0
|
|
20240711,144100,161047715,3330,3330,3330,3330,0
|
|
20240711,144000,161047715,3330,3330,3330,3330,902
|
|
20240711,143900,158044055,3330,3330,3330,3330,20
|
|
20240711,143800,157977455,3330,3330,3330,3330,0
|
|
20240711,143700,157977455,3330,3330,3330,3330,1
|
|
20240711,143600,157974125,3325,3320,3325,3320,336
|
|
20240711,143500,156858395,3320,3320,3320,3320,259
|
|
20240711,143400,155998515,3325,3325,3325,3325,0
|
|
20240711,143300,155998515,3325,3325,3330,3325,561
|
|
20240711,143200,154133185,3325,3325,3325,3325,200
|
|
20240711,143100,153468185,3325,3325,3325,3325,0
|
|
20240711,143000,153468185,3325,3325,3325,3325,15
|
|
20240711,142900,153418310,3325,3325,3325,3325,0
|
|
20240711,142800,153418310,3325,3325,3325,3325,104
|
|
20240711,142700,153072510,3330,3330,3330,3330,1000
|
|
20240711,142600,149742510,3330,3330,3330,3330,0
|
|
20240711,142500,149742510,3330,3330,3330,3330,1
|
|
20240711,142400,149739180,3325,3330,3330,3325,56
|
|
20240711,142300,149552950,3325,3325,3325,3325,271
|
|
20240711,142200,148651875,3325,3325,3325,3325,92
|
|
20240711,142100,148345975,3320,3320,3320,3320,0
|
|
20240711,142000,148345975,3320,3320,3320,3320,261
|
|
20240711,141900,147479455,3325,3330,3330,3325,6
|
|
20240711,141800,147459485,3325,3330,3330,3325,1500
|
|
20240711,141700,142471885,3330,3335,3335,3330,867
|
|
20240711,141600,139581495,3335,3335,3340,3335,513
|
|
20240711,141500,137870625,3340,3340,3340,3340,5
|
|
20240711,141400,137853925,3335,3350,3350,3335,151
|
|
20240711,141300,137350325,3340,3340,3350,3340,189
|
|
20240711,141200,136719040,3355,3355,3355,3355,1
|
|
20240711,141100,136715685,3345,3345,3345,3345,0
|
|
20240711,141000,136715685,3345,3345,3345,3345,90
|
|
20240711,140900,136414635,3345,3345,3345,3345,0
|
|
20240711,140800,136414635,3345,3345,3345,3345,0
|
|
20240711,140700,136414635,3345,3355,3355,3345,20
|
|
20240711,140600,136347635,3350,3350,3350,3350,100
|
|
20240711,140500,136012635,3350,3350,3350,3350,50
|
|
20240711,140400,135845135,3345,3345,3345,3345,1
|
|
20240711,140300,135841790,3365,3365,3365,3365,8
|
|
20240711,140200,135814870,3365,3365,3365,3365,0
|
|
20240711,140100,135814870,3365,3365,3365,3365,0
|
|
20240711,140000,135814870,3365,3350,3365,3350,6
|
|
20240711,135900,135794725,3355,3355,3355,3350,8
|
|
20240711,135800,135767895,3375,3375,3375,3375,0
|
|
20240711,135700,135767895,3375,3345,3375,3345,1000
|
|
20240711,135600,132411035,3345,3345,3345,3345,0
|
|
20240711,135500,132411035,3345,3345,3345,3340,27
|
|
20240711,135400,132320820,3335,3340,3345,3335,149
|
|
20240711,135300,131823470,3340,3340,3340,3340,10
|
|
20240711,135200,131790070,3345,3345,3345,3345,241
|
|
20240711,135100,130983925,3340,3340,3340,3340,1
|
|
20240711,135000,130980585,3345,3345,3345,3345,1
|
|
20240711,134900,130977240,3340,3340,3340,3340,0
|
|
20240711,134800,130977240,3340,3340,3340,3340,4
|
|
20240711,134700,130963880,3340,3340,3340,3340,12
|
|
20240711,134600,130923800,3340,3340,3340,3340,0
|
|
20240711,134500,130923800,3340,3340,3340,3340,0
|
|
20240711,134400,130923800,3340,3340,3340,3340,0
|
|
20240711,134300,130923800,3340,3340,3340,3340,182
|
|
20240711,134200,130315920,3345,3345,3345,3345,0
|
|
20240711,134100,130315920,3345,3345,3345,3345,1
|
|
20240711,134000,130312575,3340,3340,3340,3340,0
|
|
20240711,133900,130312575,3340,3340,3340,3340,0
|
|
20240711,133800,130312575,3340,3340,3340,3340,25
|
|
20240711,133700,130229075,3335,3335,3335,3335,0
|
|
20240711,133600,130229075,3335,3335,3335,3335,451
|
|
20240711,133500,128724990,3340,3340,3340,3340,72
|
|
20240711,133400,128484510,3340,3340,3340,3340,0
|
|
20240711,133300,128484510,3340,3345,3345,3340,508
|
|
20240711,133200,126787780,3360,3350,3360,3350,7
|
|
20240711,133100,126764300,3350,3360,3360,3350,3
|
|
20240711,133000,126754240,3340,3340,3340,3340,0
|
|
20240711,132900,126754240,3340,3345,3360,3340,1233
|
|
20240711,132800,122616640,3350,3350,3350,3350,0
|
|
20240711,132700,122616640,3350,3340,3350,3340,146
|
|
20240711,132600,122128990,3345,3345,3345,3345,2
|
|
20240711,132500,122122300,3350,3340,3350,3340,531
|
|
20240711,132400,120348750,3340,3350,3350,3340,622
|
|
20240711,132300,118268745,3350,3350,3350,3350,10
|
|
20240711,132200,118235245,3345,3345,3345,3345,845
|
|
20240711,132100,115408720,3350,3350,3350,3350,779
|
|
20240711,132000,112799070,3350,3350,3350,3350,304
|
|
20240711,131900,111780670,3350,3355,3355,3350,238
|
|
20240711,131800,110983000,3365,3365,3365,3365,0
|
|
20240711,131700,110983000,3365,3365,3365,3365,0
|
|
20240711,131600,110983000,3365,3360,3365,3360,3
|
|
20240711,131500,110972915,3365,3360,3365,3360,11
|
|
20240711,131400,110935920,3360,3360,3360,3360,4
|
|
20240711,131300,110922480,3350,3350,3350,3350,0
|
|
20240711,131200,110922480,3350,3350,3350,3350,0
|
|
20240711,131100,110922480,3350,3345,3350,3345,358
|
|
20240711,131000,109723195,3345,3345,3345,3345,0
|
|
20240711,130900,109723195,3345,3345,3345,3345,0
|
|
20240711,130800,109723195,3345,3345,3345,3345,467
|
|
20240711,130700,108161080,3350,3355,3355,3350,1897
|
|
20240711,130600,101805965,3365,3360,3365,3355,2003
|
|
20240711,130500,95083845,3365,3365,3365,3365,1
|
|
20240711,130400,95080480,3365,3365,3365,3365,0
|
|
20240711,130300,95080480,3365,3365,3365,3365,0
|
|
20240711,130200,95080480,3365,3365,3365,3365,12
|
|
20240711,130100,95040100,3365,3365,3365,3365,26
|
|
20240711,130000,94952610,3365,3365,3365,3365,2
|
|
20240711,125900,94945880,3365,3365,3365,3365,0
|
|
20240711,125800,94945880,3365,3365,3365,3365,40
|
|
20240711,125700,94811280,3365,3365,3365,3365,11
|
|
20240711,125600,94774265,3365,3365,3365,3365,10
|
|
20240711,125500,94740615,3365,3365,3365,3365,2
|
|
20240711,125400,94733885,3365,3360,3365,3360,4
|
|
20240711,125300,94720430,3365,3365,3365,3365,1
|
|
20240711,125200,94717065,3365,3365,3365,3365,0
|
|
20240711,125100,94717065,3365,3365,3365,3365,0
|
|
20240711,125000,94717065,3365,3365,3365,3365,1
|
|
20240711,124900,94713700,3365,3365,3365,3365,1
|
|
20240711,124800,94710335,3365,3365,3365,3365,0
|
|
20240711,124700,94710335,3365,3365,3365,3365,0
|
|
20240711,124600,94710335,3365,3365,3365,3365,0
|
|
20240711,124500,94710335,3365,3365,3365,3365,0
|
|
20240711,124400,94710335,3365,3365,3365,3365,0
|
|
20240711,124300,94710335,3365,3365,3365,3365,0
|
|
20240711,124200,94710335,3365,3365,3365,3365,3
|
|
20240711,124100,94700240,3355,3355,3355,3355,100
|
|
20240711,124000,94364740,3355,3355,3355,3355,40
|
|
20240711,123900,94230540,3355,3355,3355,3355,45
|
|
20240711,123800,94079565,3360,3360,3360,3360,0
|
|
20240711,123700,94079565,3360,3360,3360,3360,0
|
|
20240711,123600,94079565,3360,3360,3360,3360,0
|
|
20240711,123500,94079565,3360,3360,3360,3360,19
|
|
20240711,123400,94015725,3350,3350,3350,3350,0
|
|
20240711,123300,94015725,3350,3360,3360,3350,70
|
|
20240711,123200,93780630,3360,3360,3360,3360,0
|
|
20240711,123100,93780630,3360,3360,3360,3360,0
|
|
20240711,123000,93780630,3360,3360,3360,3360,0
|
|
20240711,122900,93780630,3360,3360,3360,3360,49
|
|
20240711,122800,93615990,3360,3360,3360,3360,0
|
|
20240711,122700,93615990,3360,3360,3360,3360,0
|
|
20240711,122600,93615990,3360,3360,3360,3360,150
|
|
20240711,122500,93111990,3360,3360,3360,3360,0
|
|
20240711,122400,93111990,3360,3365,3365,3360,3
|
|
20240711,122300,93101900,3365,3365,3365,3365,1
|
|
20240711,122200,93098535,3365,3365,3365,3365,0
|
|
20240711,122100,93098535,3365,3365,3365,3365,1
|
|
20240711,122000,93095170,3365,3365,3365,3365,1
|
|
20240711,121900,93091805,3365,3365,3365,3365,1
|
|
20240711,121800,93088440,3365,3365,3365,3365,0
|
|
20240711,121700,93088440,3365,3365,3365,3365,32
|
|
20240711,121600,92980760,3365,3365,3365,3365,2
|
|
20240711,121500,92974030,3365,3365,3365,3365,0
|
|
20240711,121400,92974030,3365,3365,3365,3365,1
|
|
20240711,121300,92970665,3350,3350,3350,3350,1
|
|
20240711,121200,92967315,3350,3350,3350,3350,0
|
|
20240711,121100,92967315,3350,3350,3350,3350,0
|
|
20240711,121000,92967315,3350,3350,3350,3350,0
|
|
20240711,120900,92967315,3350,3350,3350,3350,0
|
|
20240711,120800,92967315,3350,3350,3350,3350,160
|
|
20240711,120700,92431315,3350,3350,3350,3350,0
|
|
20240711,120600,92431315,3350,3350,3350,3350,0
|
|
20240711,120500,92431315,3350,3350,3350,3350,177
|
|
20240711,120400,91838365,3355,3355,3355,3355,77
|
|
20240711,120300,91580030,3355,3355,3355,3355,0
|
|
20240711,120200,91580030,3355,3355,3355,3355,121
|
|
20240711,120100,91174075,3355,3360,3360,3355,1819
|
|
20240711,120000,85070150,3360,3360,3360,3360,187
|
|
20240711,115900,84441830,3360,3360,3360,3360,0
|
|
20240711,115800,84441830,3360,3360,3360,3360,0
|
|
20240711,115700,84441830,3360,3360,3360,3360,0
|
|
20240711,115600,84441830,3360,3360,3360,3360,0
|
|
20240711,115500,84441830,3360,3360,3360,3360,23
|
|
20240711,115400,84364550,3365,3365,3365,3360,54
|
|
20240711,115300,84182845,3360,3365,3365,3360,29
|
|
20240711,115200,84085395,3365,3365,3365,3365,101
|
|
20240711,115100,83745530,3355,3360,3360,3355,83
|
|
20240711,115000,83467040,3365,3365,3365,3365,0
|
|
20240711,114900,83467040,3365,3365,3365,3365,2000
|
|
20240711,114800,76737040,3365,3365,3365,3365,0
|
|
20240711,114700,76737040,3365,3365,3365,3365,3
|
|
20240711,114600,76726945,3360,3360,3360,3360,58
|
|
20240711,114500,76532065,3365,3365,3365,3365,2
|
|
20240711,114400,76525335,3365,3365,3365,3365,3
|
|
20240711,114300,76515240,3365,3365,3365,3365,1
|
|
20240711,114200,76511875,3360,3360,3360,3360,0
|
|
20240711,114100,76511875,3360,3365,3365,3360,42
|
|
20240711,114000,76370745,3365,3365,3365,3365,2
|
|
20240711,113900,76364015,3355,3355,3355,3355,0
|
|
20240711,113800,76364015,3355,3355,3355,3355,262
|
|
20240711,113700,75485005,3355,3355,3355,3355,1260
|
|
20240711,113600,71257705,3355,3355,3355,3355,0
|
|
20240711,113500,71257705,3355,3355,3355,3355,17
|
|
20240711,113400,71200670,3355,3355,3355,3355,283
|
|
20240711,113300,70251205,3355,3365,3365,3355,2219
|
|
20240711,113200,62789280,3370,3370,3370,3370,3
|
|
20240711,113100,62779170,3365,3365,3365,3365,84
|
|
20240711,113000,62496510,3370,3370,3370,3370,158
|
|
20240711,112900,61964050,3375,3375,3375,3375,2
|
|
20240711,112800,61957300,3375,3375,3375,3375,0
|
|
20240711,112700,61957300,3375,3375,3375,3375,50
|
|
20240711,112600,61788550,3375,3375,3375,3375,70
|
|
20240711,112500,61552300,3370,3370,3370,3370,0
|
|
20240711,112400,61552300,3370,3380,3380,3370,18
|
|
20240711,112300,61491600,3380,3380,3380,3380,0
|
|
20240711,112200,61491600,3380,3380,3380,3380,16
|
|
20240711,112100,61437520,3380,3380,3380,3380,0
|
|
20240711,112000,61437520,3380,3380,3380,3380,0
|
|
20240711,111900,61437520,3380,3380,3380,3380,0
|
|
20240711,111800,61437520,3380,3380,3380,3380,0
|
|
20240711,111700,61437520,3380,3380,3380,3380,0
|
|
20240711,111600,61437520,3380,3380,3380,3380,0
|
|
20240711,111500,61437520,3380,3380,3380,3380,0
|
|
20240711,111400,61437520,3380,3380,3380,3380,0
|
|
20240711,111300,61437520,3380,3380,3380,3380,0
|
|
20240711,111200,61437520,3380,3380,3380,3380,0
|
|
20240711,111100,61437520,3380,3380,3380,3380,254
|
|
20240711,111000,60579000,3380,3380,3380,3380,0
|
|
20240711,110900,60579000,3380,3380,3380,3380,0
|
|
20240711,110800,60579000,3380,3380,3380,3380,0
|
|
20240711,110700,60579000,3380,3380,3380,3380,0
|
|
20240711,110600,60579000,3380,3370,3380,3370,53
|
|
20240711,110500,60400360,3375,3380,3380,3375,695
|
|
20240711,110400,58054720,3370,3370,3370,3370,0
|
|
20240711,110300,58054720,3370,3380,3380,3370,1040
|
|
20240711,110200,54540520,3380,3380,3380,3380,0
|
|
20240711,110100,54540520,3380,3380,3380,3380,3
|
|
20240711,110000,54530380,3370,3370,3370,3370,68
|
|
20240711,105900,54301220,3365,3365,3365,3365,0
|
|
20240711,105800,54301220,3365,3370,3370,3365,2200
|
|
20240711,105700,46891960,3380,3380,3380,3380,0
|
|
20240711,105600,46891960,3380,3380,3380,3380,20
|
|
20240711,105500,46824360,3380,3380,3380,3380,0
|
|
20240711,105400,46824360,3380,3380,3380,3375,13
|
|
20240711,105300,46780425,3380,3380,3380,3380,3
|
|
20240711,105200,46770285,3380,3380,3380,3380,0
|
|
20240711,105100,46770285,3380,3380,3380,3380,0
|
|
20240711,105000,46770285,3380,3380,3380,3380,0
|
|
20240711,104900,46770285,3380,3380,3380,3380,338
|
|
20240711,104800,45627845,3390,3390,3390,3390,0
|
|
20240711,104700,45627845,3390,3390,3390,3390,0
|
|
20240711,104600,45627845,3390,3390,3390,3390,15
|
|
20240711,104500,45576995,3390,3390,3390,3390,0
|
|
20240711,104400,45576995,3390,3390,3390,3390,0
|
|
20240711,104300,45576995,3390,3385,3390,3380,2003
|
|
20240711,104200,38806820,3390,3390,3390,3390,0
|
|
20240711,104100,38806820,3390,3390,3390,3390,0
|
|
20240711,104000,38806820,3390,3390,3390,3390,1
|
|
20240711,103900,38803430,3390,3390,3390,3390,2
|
|
20240711,103800,38796650,3390,3390,3390,3390,32
|
|
20240711,103700,38688170,3390,3390,3390,3390,0
|
|
20240711,103600,38688170,3390,3390,3390,3390,1
|
|
20240711,103500,38684780,3390,3390,3390,3390,0
|
|
20240711,103400,38684780,3390,3390,3390,3390,0
|
|
20240711,103300,38684780,3390,3390,3390,3390,0
|
|
20240711,103200,38684780,3390,3390,3390,3390,0
|
|
20240711,103100,38684780,3390,3385,3390,3385,26
|
|
20240711,103000,38596765,3385,3385,3385,3385,0
|
|
20240711,102900,38596765,3385,3385,3385,3385,0
|
|
20240711,102800,38596765,3385,3385,3385,3385,1
|
|
20240711,102700,38593380,3390,3390,3390,3390,0
|
|
20240711,102600,38593380,3390,3390,3390,3390,0
|
|
20240711,102500,38593380,3390,3390,3390,3390,7
|
|
20240711,102400,38569650,3390,3390,3390,3390,1
|
|
20240711,102300,38566260,3390,3390,3390,3390,1
|
|
20240711,102200,38562870,3390,3390,3390,3390,33
|
|
20240711,102100,38451000,3390,3390,3390,3390,0
|
|
20240711,102000,38451000,3390,3390,3390,3390,0
|
|
20240711,101900,38451000,3390,3390,3390,3390,0
|
|
20240711,101800,38451000,3390,3390,3390,3390,3
|
|
20240711,101700,38440830,3385,3395,3395,3385,6
|
|
20240711,101600,38420480,3380,3380,3395,3380,64
|
|
20240711,101500,38203965,3395,3395,3395,3395,0
|
|
20240711,101400,38203965,3395,3380,3395,3380,147
|
|
20240711,101300,37707060,3400,3400,3400,3400,0
|
|
20240711,101200,37707060,3400,3400,3400,3400,0
|
|
20240711,101100,37707060,3400,3400,3400,3400,0
|
|
20240711,101000,37707060,3400,3400,3400,3400,3
|
|
20240711,100900,37696860,3400,3400,3400,3400,0
|
|
20240711,100800,37696860,3400,3400,3400,3400,0
|
|
20240711,100700,37696860,3400,3400,3400,3400,100
|
|
20240711,100600,37356860,3400,3400,3400,3400,0
|
|
20240711,100500,37356860,3400,3400,3400,3400,50
|
|
20240711,100400,37186860,3400,3400,3400,3400,3
|
|
20240711,100300,37176660,3380,3380,3380,3380,239
|
|
20240711,100200,36368840,3385,3385,3385,3385,467
|
|
20240711,100100,34788045,3385,3385,3385,3385,2
|
|
20240711,100000,34781275,3385,3385,3385,3385,2
|
|
20240711,095900,34774505,3380,3380,3380,3380,3
|
|
20240711,095800,34764365,3380,3380,3380,3380,88
|
|
20240711,095700,34466925,3385,3385,3385,3385,0
|
|
20240711,095600,34466925,3385,3385,3385,3385,3
|
|
20240711,095500,34456770,3385,3385,3385,3385,41
|
|
20240711,095400,34317985,3385,3385,3385,3385,0
|
|
20240711,095300,34317985,3385,3385,3385,3385,20
|
|
20240711,095200,34250285,3385,3385,3385,3385,101
|
|
20240711,095100,33908400,3375,3375,3375,3375,1
|
|
20240711,095000,33905025,3380,3400,3400,3380,1095
|
|
20240711,094900,30197775,3390,3400,3400,3390,15
|
|
20240711,094800,30146785,3395,3400,3400,3380,64
|
|
20240711,094700,29929380,3400,3395,3405,3390,17
|
|
20240711,094600,29871660,3390,3400,3400,3390,201
|
|
20240711,094500,29188270,3400,3400,3405,3390,58
|
|
20240711,094400,28991075,3400,3400,3400,3400,0
|
|
20240711,094300,28991075,3400,3385,3400,3375,133
|
|
20240711,094200,28542015,3390,3390,3395,3385,4
|
|
20240711,094100,28528455,3400,3400,3400,3400,1
|
|
20240711,094000,28525055,3405,3380,3405,3380,1000
|
|
20240711,093900,25133280,3355,3360,3360,3355,1500
|
|
20240711,093800,20098400,3385,3360,3385,3360,308
|
|
20240711,093700,19063320,3385,3365,3385,3360,314
|
|
20240711,093600,18007205,3390,3390,3390,3390,0
|
|
20240711,093500,18007205,3390,3370,3390,3370,203
|
|
20240711,093400,17323035,3390,3390,3390,3390,0
|
|
20240711,093300,17323035,3390,3390,3390,3390,0
|
|
20240711,093200,17323035,3390,3390,3390,3390,0
|
|
20240711,093100,17323035,3390,3390,3390,3390,0
|
|
20240711,093000,17323035,3390,3390,3390,3390,3
|
|
20240711,092900,17312865,3390,3390,3390,3390,0
|
|
20240711,092800,17312865,3390,3390,3390,3390,0
|
|
20240711,092700,17312865,3390,3390,3390,3390,1
|
|
20240711,092600,17309475,3360,3365,3365,3360,1682
|
|
20240711,092500,11655670,3395,3395,3395,3395,0
|
|
20240711,092400,11655670,3395,3395,3395,3395,0
|
|
20240711,092300,11655670,3395,3395,3395,3395,0
|
|
20240711,092200,11655670,3395,3395,3395,3395,33
|
|
20240711,092100,11543635,3370,3370,3370,3370,0
|
|
20240711,092000,11543635,3370,3380,3395,3370,13
|
|
20240711,091900,11499690,3380,3365,3380,3360,303
|
|
20240711,091800,10481045,3380,3380,3380,3380,0
|
|
20240711,091700,10481045,3380,3380,3380,3380,30
|
|
20240711,091600,10379645,3380,3380,3380,3380,2
|
|
20240711,091500,10372885,3380,3390,3390,3380,907
|
|
20240711,091400,7299035,3390,3390,3390,3390,0
|
|
20240711,091300,7299035,3390,3400,3400,3390,109
|
|
20240711,091200,6928535,3405,3405,3405,3405,0
|
|
20240711,091100,6928535,3405,3405,3405,3405,350
|
|
20240711,091000,5736785,3425,3425,3425,3425,3
|
|
20240711,090900,5726510,3390,3395,3395,3390,300
|
|
20240711,090800,4708735,3395,3425,3425,3395,422
|
|
20240711,090700,3264045,3425,3425,3425,3425,0
|
|
20240711,090600,3264045,3425,3425,3425,3425,1
|
|
20240711,090500,3260620,3425,3400,3425,3400,17
|
|
20240711,090400,3202770,3435,3435,3435,3435,0
|
|
20240711,090300,3202770,3435,3435,3435,3435,1
|
|
20240711,090200,3199335,3395,3400,3400,3395,43
|
|
20240711,090100,3053200,3400,3400,3400,3400,0
|
|
20240711,090000,3053200,3400,3400,3400,3400,898
|