766 lines
36 KiB
CSV
766 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,214300,768956620,3425,3425,3425,3425,17530
|
|
20240705,214200,768956620,3425,3425,3425,3425,0
|
|
20240705,214100,768956620,3425,3425,3425,3425,0
|
|
20240705,214000,768956620,3425,3425,3425,3425,0
|
|
20240705,213900,768956620,3425,3425,3425,3425,0
|
|
20240705,213800,768956620,3425,3425,3425,3425,0
|
|
20240705,213700,768956620,3425,3425,3425,3425,0
|
|
20240705,213600,768956620,3425,3425,3425,3425,0
|
|
20240705,213500,768956620,3425,3425,3425,3425,0
|
|
20240705,213400,768956620,3425,3425,3425,3425,0
|
|
20240705,213300,768956620,3425,3425,3425,3425,0
|
|
20240705,213200,768956620,3425,3425,3425,3425,0
|
|
20240705,213100,768956620,3425,3425,3425,3425,0
|
|
20240705,213000,768956620,3425,3425,3425,3425,0
|
|
20240705,212900,768956620,3425,3425,3425,3425,0
|
|
20240705,212800,768956620,3425,3425,3425,3425,0
|
|
20240705,212700,768956620,3425,3425,3425,3425,0
|
|
20240705,212600,768956620,3425,3425,3425,3425,0
|
|
20240705,212500,768956620,3425,3425,3425,3425,0
|
|
20240705,212400,768956620,3425,3425,3425,3425,0
|
|
20240705,212300,768956620,3425,3425,3425,3425,0
|
|
20240705,212200,768956620,3425,3425,3425,3425,0
|
|
20240705,212100,768956620,3425,3425,3425,3425,0
|
|
20240705,212000,768956620,3425,3425,3425,3425,0
|
|
20240705,211900,768956620,3425,3425,3425,3425,0
|
|
20240705,211800,768956620,3425,3425,3425,3425,0
|
|
20240705,211700,768956620,3425,3425,3425,3425,0
|
|
20240705,211600,768956620,3425,3425,3425,3425,0
|
|
20240705,211500,768956620,3425,3425,3425,3425,0
|
|
20240705,211400,768956620,3425,3425,3425,3425,0
|
|
20240705,211300,768956620,3425,3425,3425,3425,17530
|
|
20240705,211200,768956620,3425,3425,3425,3425,0
|
|
20240705,211100,768956620,3425,3425,3425,3425,0
|
|
20240705,211000,768956620,3425,3425,3425,3425,0
|
|
20240705,210900,768956620,3425,3425,3425,3425,0
|
|
20240705,210800,768956620,3425,3425,3425,3425,0
|
|
20240705,210700,768956620,3425,3425,3425,3425,0
|
|
20240705,210600,768956620,3425,3425,3425,3425,0
|
|
20240705,210500,768956620,3425,3425,3425,3425,0
|
|
20240705,210400,768956620,3425,3425,3425,3425,0
|
|
20240705,210300,768956620,3425,3425,3425,3425,0
|
|
20240705,210200,768956620,3425,3425,3425,3425,0
|
|
20240705,210100,768956620,3425,3425,3425,3425,0
|
|
20240705,210000,768956620,3425,3425,3425,3425,0
|
|
20240705,205900,768956620,3425,3425,3425,3425,0
|
|
20240705,205800,768956620,3425,3425,3425,3425,0
|
|
20240705,205700,768956620,3425,3425,3425,3425,0
|
|
20240705,205600,768956620,3425,3425,3425,3425,0
|
|
20240705,205500,768956620,3425,3425,3425,3425,0
|
|
20240705,205400,768956620,3425,3425,3425,3425,0
|
|
20240705,205300,768956620,3425,3425,3425,3425,0
|
|
20240705,205200,768956620,3425,3425,3425,3425,0
|
|
20240705,205100,768956620,3425,3425,3425,3425,0
|
|
20240705,205000,768956620,3425,3425,3425,3425,0
|
|
20240705,204900,768956620,3425,3425,3425,3425,0
|
|
20240705,204800,768956620,3425,3425,3425,3425,0
|
|
20240705,204700,768956620,3425,3425,3425,3425,0
|
|
20240705,204600,768956620,3425,3425,3425,3425,0
|
|
20240705,204500,768956620,3425,3425,3425,3425,0
|
|
20240705,204400,768956620,3425,3425,3425,3425,0
|
|
20240705,204300,768956620,3425,3425,3425,3425,17530
|
|
20240705,204200,768956620,3425,3425,3425,3425,0
|
|
20240705,204100,768956620,3425,3425,3425,3425,0
|
|
20240705,204000,768956620,3425,3425,3425,3425,0
|
|
20240705,203900,768956620,3425,3425,3425,3425,0
|
|
20240705,203800,768956620,3425,3425,3425,3425,0
|
|
20240705,203700,768956620,3425,3425,3425,3425,0
|
|
20240705,203600,768956620,3425,3425,3425,3425,0
|
|
20240705,203500,768956620,3425,3425,3425,3425,0
|
|
20240705,203400,768956620,3425,3425,3425,3425,0
|
|
20240705,203300,768956620,3425,3425,3425,3425,0
|
|
20240705,203200,768956620,3425,3425,3425,3425,0
|
|
20240705,203100,768956620,3425,3425,3425,3425,0
|
|
20240705,203000,768956620,3425,3425,3425,3425,0
|
|
20240705,202900,768956620,3425,3425,3425,3425,0
|
|
20240705,202800,768956620,3425,3425,3425,3425,0
|
|
20240705,202700,768956620,3425,3425,3425,3425,0
|
|
20240705,202600,768956620,3425,3425,3425,3425,0
|
|
20240705,202500,768956620,3425,3425,3425,3425,0
|
|
20240705,202400,768956620,3425,3425,3425,3425,0
|
|
20240705,202300,768956620,3425,3425,3425,3425,0
|
|
20240705,202200,768956620,3425,3425,3425,3425,0
|
|
20240705,202100,768956620,3425,3425,3425,3425,0
|
|
20240705,202000,768956620,3425,3425,3425,3425,0
|
|
20240705,201900,768956620,3425,3425,3425,3425,0
|
|
20240705,201800,768956620,3425,3425,3425,3425,0
|
|
20240705,201700,768956620,3425,3425,3425,3425,0
|
|
20240705,201600,768956620,3425,3425,3425,3425,0
|
|
20240705,201500,768956620,3425,3425,3425,3425,0
|
|
20240705,201400,768956620,3425,3425,3425,3425,0
|
|
20240705,201300,768956620,3425,3425,3425,3425,17530
|
|
20240705,201200,768956620,3425,3425,3425,3425,0
|
|
20240705,201100,768956620,3425,3425,3425,3425,0
|
|
20240705,201000,768956620,3425,3425,3425,3425,0
|
|
20240705,200900,768956620,3425,3425,3425,3425,0
|
|
20240705,200800,768956620,3425,3425,3425,3425,0
|
|
20240705,200700,768956620,3425,3425,3425,3425,0
|
|
20240705,200600,768956620,3425,3425,3425,3425,0
|
|
20240705,200500,768956620,3425,3425,3425,3425,0
|
|
20240705,200400,768956620,3425,3425,3425,3425,0
|
|
20240705,200300,768956620,3425,3425,3425,3425,0
|
|
20240705,200200,768956620,3425,3425,3425,3425,0
|
|
20240705,200100,768956620,3425,3425,3425,3425,0
|
|
20240705,200000,768956620,3425,3425,3425,3425,0
|
|
20240705,195900,768956620,3425,3425,3425,3425,0
|
|
20240705,195800,768956620,3425,3425,3425,3425,0
|
|
20240705,195700,768956620,3425,3425,3425,3425,0
|
|
20240705,195600,768956620,3425,3425,3425,3425,0
|
|
20240705,195500,768956620,3425,3425,3425,3425,0
|
|
20240705,195400,768956620,3425,3425,3425,3425,0
|
|
20240705,195300,768956620,3425,3425,3425,3425,0
|
|
20240705,195200,768956620,3425,3425,3425,3425,0
|
|
20240705,195100,768956620,3425,3425,3425,3425,0
|
|
20240705,195000,768956620,3425,3425,3425,3425,0
|
|
20240705,194900,768956620,3425,3425,3425,3425,0
|
|
20240705,194800,768956620,3425,3425,3425,3425,0
|
|
20240705,194700,768956620,3425,3425,3425,3425,0
|
|
20240705,194600,768956620,3425,3425,3425,3425,0
|
|
20240705,194500,768956620,3425,3425,3425,3425,0
|
|
20240705,194400,768956620,3425,3425,3425,3425,0
|
|
20240705,194300,768956620,3425,3425,3425,3425,17530
|
|
20240705,194200,768956620,3425,3425,3425,3425,0
|
|
20240705,194100,768956620,3425,3425,3425,3425,0
|
|
20240705,194000,768956620,3425,3425,3425,3425,0
|
|
20240705,193900,768956620,3425,3425,3425,3425,0
|
|
20240705,193800,768956620,3425,3425,3425,3425,0
|
|
20240705,193700,768956620,3425,3425,3425,3425,0
|
|
20240705,193600,768956620,3425,3425,3425,3425,0
|
|
20240705,193500,768956620,3425,3425,3425,3425,0
|
|
20240705,193400,768956620,3425,3425,3425,3425,0
|
|
20240705,193300,768956620,3425,3425,3425,3425,0
|
|
20240705,193200,768956620,3425,3425,3425,3425,0
|
|
20240705,193100,768956620,3425,3425,3425,3425,0
|
|
20240705,193000,768956620,3425,3425,3425,3425,0
|
|
20240705,192900,768956620,3425,3425,3425,3425,0
|
|
20240705,192800,768956620,3425,3425,3425,3425,0
|
|
20240705,192700,768956620,3425,3425,3425,3425,0
|
|
20240705,192600,768956620,3425,3425,3425,3425,0
|
|
20240705,192500,768956620,3425,3425,3425,3425,0
|
|
20240705,192400,768956620,3425,3425,3425,3425,0
|
|
20240705,192300,768956620,3425,3425,3425,3425,0
|
|
20240705,192200,768956620,3425,3425,3425,3425,0
|
|
20240705,192100,768956620,3425,3425,3425,3425,0
|
|
20240705,192000,768956620,3425,3425,3425,3425,0
|
|
20240705,191900,768956620,3425,3425,3425,3425,0
|
|
20240705,191800,768956620,3425,3425,3425,3425,0
|
|
20240705,191700,768956620,3425,3425,3425,3425,0
|
|
20240705,191600,768956620,3425,3425,3425,3425,0
|
|
20240705,191500,768956620,3425,3425,3425,3425,0
|
|
20240705,191400,768956620,3425,3425,3425,3425,0
|
|
20240705,191300,768956620,3425,3425,3425,3425,17530
|
|
20240705,191200,768956620,3425,3425,3425,3425,0
|
|
20240705,191100,768956620,3425,3425,3425,3425,0
|
|
20240705,191000,768956620,3425,3425,3425,3425,0
|
|
20240705,190900,768956620,3425,3425,3425,3425,0
|
|
20240705,190800,768956620,3425,3425,3425,3425,0
|
|
20240705,190700,768956620,3425,3425,3425,3425,0
|
|
20240705,190600,768956620,3425,3425,3425,3425,0
|
|
20240705,190500,768956620,3425,3425,3425,3425,0
|
|
20240705,190400,768956620,3425,3425,3425,3425,0
|
|
20240705,190300,768956620,3425,3425,3425,3425,0
|
|
20240705,190200,768956620,3425,3425,3425,3425,0
|
|
20240705,190100,768956620,3425,3425,3425,3425,0
|
|
20240705,190000,768956620,3425,3425,3425,3425,0
|
|
20240705,185900,768956620,3425,3425,3425,3425,0
|
|
20240705,185800,768956620,3425,3425,3425,3425,0
|
|
20240705,185700,768956620,3425,3425,3425,3425,0
|
|
20240705,185600,768956620,3425,3425,3425,3425,0
|
|
20240705,185500,768956620,3425,3425,3425,3425,0
|
|
20240705,185400,768956620,3425,3425,3425,3425,0
|
|
20240705,185300,768956620,3425,3425,3425,3425,0
|
|
20240705,185200,768956620,3425,3425,3425,3425,0
|
|
20240705,185100,768956620,3425,3425,3425,3425,0
|
|
20240705,185000,768956620,3425,3425,3425,3425,0
|
|
20240705,184900,768956620,3425,3425,3425,3425,0
|
|
20240705,184800,768956620,3425,3425,3425,3425,0
|
|
20240705,184700,768956620,3425,3425,3425,3425,0
|
|
20240705,184600,768956620,3425,3425,3425,3425,0
|
|
20240705,184500,768956620,3425,3425,3425,3425,0
|
|
20240705,184400,768956620,3425,3425,3425,3425,0
|
|
20240705,184300,768956620,3425,3425,3425,3425,17530
|
|
20240705,184200,768956620,3425,3425,3425,3425,0
|
|
20240705,184100,768956620,3425,3425,3425,3425,0
|
|
20240705,184000,768956620,3425,3425,3425,3425,0
|
|
20240705,183900,768956620,3425,3425,3425,3425,0
|
|
20240705,183800,768956620,3425,3425,3425,3425,0
|
|
20240705,183700,768956620,3425,3425,3425,3425,0
|
|
20240705,183600,768956620,3425,3425,3425,3425,0
|
|
20240705,183500,768956620,3425,3425,3425,3425,0
|
|
20240705,183400,768956620,3425,3425,3425,3425,0
|
|
20240705,183300,768956620,3425,3425,3425,3425,0
|
|
20240705,183200,768956620,3425,3425,3425,3425,0
|
|
20240705,183100,768956620,3425,3425,3425,3425,0
|
|
20240705,183000,768956620,3425,3425,3425,3425,0
|
|
20240705,182900,768956620,3425,3425,3425,3425,0
|
|
20240705,182800,768956620,3425,3425,3425,3425,0
|
|
20240705,182700,768956620,3425,3425,3425,3425,0
|
|
20240705,182600,768956620,3425,3425,3425,3425,0
|
|
20240705,182500,768956620,3425,3425,3425,3425,0
|
|
20240705,182400,768956620,3425,3425,3425,3425,0
|
|
20240705,182300,768956620,3425,3425,3425,3425,0
|
|
20240705,182200,768956620,3425,3425,3425,3425,0
|
|
20240705,182100,768956620,3425,3425,3425,3425,0
|
|
20240705,182000,768956620,3425,3425,3425,3425,0
|
|
20240705,181900,768956620,3425,3425,3425,3425,0
|
|
20240705,181800,768956620,3425,3425,3425,3425,0
|
|
20240705,181700,768956620,3425,3425,3425,3425,0
|
|
20240705,181600,768956620,3425,3425,3425,3425,0
|
|
20240705,181500,768956620,3425,3425,3425,3425,0
|
|
20240705,181400,768956620,3425,3425,3425,3425,0
|
|
20240705,181300,768956620,3425,3425,3425,3425,17530
|
|
20240705,181200,768956620,3425,3425,3425,3425,0
|
|
20240705,181100,768956620,3425,3425,3425,3425,0
|
|
20240705,181000,768956620,3425,3425,3425,3425,0
|
|
20240705,180900,768956620,3425,3425,3425,3425,0
|
|
20240705,180800,768956620,3425,3425,3425,3425,0
|
|
20240705,180700,768956620,3425,3425,3425,3425,0
|
|
20240705,180600,768956620,3425,3425,3425,3425,0
|
|
20240705,180500,768956620,3425,3425,3425,3425,0
|
|
20240705,180400,768956620,3425,3425,3425,3425,0
|
|
20240705,180300,768956620,3425,3425,3425,3425,0
|
|
20240705,180200,768956620,3425,3425,3425,3425,0
|
|
20240705,180100,768956620,3425,3425,3425,3425,0
|
|
20240705,180000,768956620,3425,3425,3425,3425,0
|
|
20240705,175900,768956620,3425,3425,3425,3425,0
|
|
20240705,175800,768956620,3425,3425,3425,3425,0
|
|
20240705,175700,768956620,3425,3425,3425,3425,0
|
|
20240705,175600,768956620,3425,3425,3425,3425,0
|
|
20240705,175500,768956620,3425,3425,3425,3425,0
|
|
20240705,175400,768956620,3425,3425,3425,3425,0
|
|
20240705,175300,768956620,3425,3425,3425,3425,0
|
|
20240705,175200,768956620,3425,3425,3425,3425,0
|
|
20240705,175100,768956620,3425,3425,3425,3425,0
|
|
20240705,175000,768956620,3425,3425,3425,3425,0
|
|
20240705,174900,768956620,3425,3425,3425,3425,0
|
|
20240705,174800,768956620,3425,3425,3425,3425,0
|
|
20240705,174700,768956620,3425,3425,3425,3425,0
|
|
20240705,174600,768956620,3425,3425,3425,3425,0
|
|
20240705,174500,768956620,3425,3425,3425,3425,0
|
|
20240705,174400,768956620,3425,3425,3425,3425,0
|
|
20240705,174300,768956620,3425,3425,3425,3425,17530
|
|
20240705,174200,768956620,3425,3425,3425,3425,0
|
|
20240705,174100,768956620,3425,3425,3425,3425,0
|
|
20240705,174000,768956620,3425,3425,3425,3425,0
|
|
20240705,173900,768956620,3425,3425,3425,3425,0
|
|
20240705,173800,768956620,3425,3425,3425,3425,0
|
|
20240705,173700,768956620,3425,3425,3425,3425,0
|
|
20240705,173600,768956620,3425,3425,3425,3425,0
|
|
20240705,173500,768956620,3425,3425,3425,3425,0
|
|
20240705,173400,768956620,3425,3425,3425,3425,0
|
|
20240705,173300,768956620,3425,3425,3425,3425,0
|
|
20240705,173200,768956620,3425,3425,3425,3425,0
|
|
20240705,173100,768956620,3425,3425,3425,3425,0
|
|
20240705,173000,768956620,3425,3425,3425,3425,0
|
|
20240705,172900,768956620,3425,3425,3425,3425,0
|
|
20240705,172800,768956620,3425,3425,3425,3425,0
|
|
20240705,172700,768956620,3425,3425,3425,3425,0
|
|
20240705,172600,768956620,3425,3425,3425,3425,0
|
|
20240705,172500,768956620,3425,3425,3425,3425,0
|
|
20240705,172400,768956620,3425,3425,3425,3425,0
|
|
20240705,172300,768956620,3425,3425,3425,3425,0
|
|
20240705,172200,768956620,3425,3425,3425,3425,0
|
|
20240705,172100,768956620,3425,3425,3425,3425,0
|
|
20240705,172000,768956620,3425,3425,3425,3425,0
|
|
20240705,171900,768956620,3425,3425,3425,3425,0
|
|
20240705,171800,768956620,3425,3425,3425,3425,0
|
|
20240705,171700,768956620,3425,3425,3425,3425,0
|
|
20240705,171600,768956620,3425,3425,3425,3425,0
|
|
20240705,171500,768956620,3425,3425,3425,3425,0
|
|
20240705,171400,768956620,3425,3425,3425,3425,0
|
|
20240705,171300,768956620,3425,3425,3425,3425,17530
|
|
20240705,171200,768956620,3425,3425,3425,3425,0
|
|
20240705,171100,768956620,3425,3425,3425,3425,0
|
|
20240705,171000,768956620,3425,3425,3425,3425,0
|
|
20240705,170900,768956620,3425,3425,3425,3425,0
|
|
20240705,170800,768956620,3425,3425,3425,3425,0
|
|
20240705,170700,768956620,3425,3425,3425,3425,0
|
|
20240705,170600,768956620,3425,3425,3425,3425,0
|
|
20240705,170500,768956620,3425,3425,3425,3425,0
|
|
20240705,170400,768956620,3425,3425,3425,3425,0
|
|
20240705,170300,768956620,3425,3425,3425,3425,0
|
|
20240705,170200,768956620,3425,3425,3425,3425,0
|
|
20240705,170100,768956620,3425,3425,3425,3425,0
|
|
20240705,170000,768956620,3425,3425,3425,3425,0
|
|
20240705,165900,768956620,3425,3425,3425,3425,0
|
|
20240705,165800,768956620,3425,3425,3425,3425,0
|
|
20240705,165700,768956620,3425,3425,3425,3425,0
|
|
20240705,165600,768956620,3425,3425,3425,3425,0
|
|
20240705,165500,768956620,3425,3425,3425,3425,0
|
|
20240705,165400,768956620,3425,3425,3425,3425,0
|
|
20240705,165300,768956620,3425,3425,3425,3425,0
|
|
20240705,165200,768956620,3425,3425,3425,3425,0
|
|
20240705,165100,768956620,3425,3425,3425,3425,0
|
|
20240705,165000,768956620,3425,3425,3425,3425,0
|
|
20240705,164900,768956620,3425,3425,3425,3425,0
|
|
20240705,164800,768956620,3425,3425,3425,3425,0
|
|
20240705,164700,768956620,3425,3425,3425,3425,0
|
|
20240705,164600,768956620,3425,3425,3425,3425,0
|
|
20240705,164500,768956620,3425,3425,3425,3425,0
|
|
20240705,164400,768956620,3425,3425,3425,3425,0
|
|
20240705,164300,768956620,3425,3425,3425,3425,17530
|
|
20240705,164200,768956620,3425,3425,3425,3425,0
|
|
20240705,164100,768956620,3425,3425,3425,3425,0
|
|
20240705,164000,768956620,3425,3425,3425,3425,0
|
|
20240705,163900,768956620,3425,3425,3425,3425,0
|
|
20240705,163800,768956620,3425,3425,3425,3425,0
|
|
20240705,163700,768956620,3425,3425,3425,3425,0
|
|
20240705,163600,768956620,3425,3425,3425,3425,0
|
|
20240705,163500,768956620,3425,3425,3425,3425,0
|
|
20240705,163400,768956620,3425,3425,3425,3425,0
|
|
20240705,163300,768956620,3425,3425,3425,3425,0
|
|
20240705,163200,768956620,3425,3425,3425,3425,0
|
|
20240705,163100,768956620,3425,3425,3425,3425,0
|
|
20240705,163000,768956620,3425,3425,3425,3425,0
|
|
20240705,162900,768956620,3425,3425,3425,3425,0
|
|
20240705,162800,768956620,3425,3425,3425,3425,0
|
|
20240705,162700,768956620,3425,3425,3425,3425,0
|
|
20240705,162600,768956620,3425,3425,3425,3425,0
|
|
20240705,162500,768956620,3425,3425,3425,3425,0
|
|
20240705,162400,768956620,3425,3425,3425,3425,0
|
|
20240705,162300,768956620,3425,3425,3425,3425,0
|
|
20240705,162200,768956620,3425,3425,3425,3425,0
|
|
20240705,162100,768956620,3425,3425,3425,3425,0
|
|
20240705,162000,768956620,3425,3425,3425,3425,0
|
|
20240705,161900,768956620,3425,3425,3425,3425,0
|
|
20240705,161800,768956620,3425,3425,3425,3425,0
|
|
20240705,161700,768956620,3425,3425,3425,3425,0
|
|
20240705,161600,768956620,3425,3425,3425,3425,0
|
|
20240705,161500,768956620,3425,3425,3425,3425,0
|
|
20240705,161400,768956620,3425,3425,3425,3425,0
|
|
20240705,161300,768956620,3425,3425,3425,3425,17530
|
|
20240705,161200,768956620,3425,3425,3425,3425,0
|
|
20240705,161100,768956620,3425,3425,3425,3425,0
|
|
20240705,161000,768956620,3425,3425,3425,3425,0
|
|
20240705,160900,768956620,3425,3425,3425,3425,0
|
|
20240705,160800,768956620,3425,3425,3425,3425,0
|
|
20240705,160700,768956620,3425,3425,3425,3425,0
|
|
20240705,160600,768956620,3425,3425,3425,3425,0
|
|
20240705,160500,768956620,3425,3425,3425,3425,0
|
|
20240705,160400,768956620,3425,3425,3425,3425,0
|
|
20240705,160300,768956620,3425,3425,3425,3425,0
|
|
20240705,160200,768956620,3425,3425,3425,3425,0
|
|
20240705,160100,768956620,3425,3425,3425,3425,0
|
|
20240705,160000,768956620,3425,3425,3425,3425,0
|
|
20240705,155900,768956620,3425,3425,3425,3425,0
|
|
20240705,155800,768956620,3425,3425,3425,3425,0
|
|
20240705,155700,768956620,3425,3425,3425,3425,0
|
|
20240705,155600,768956620,3425,3425,3425,3425,0
|
|
20240705,155500,768956620,3425,3425,3425,3425,0
|
|
20240705,155400,768956620,3425,3425,3425,3425,0
|
|
20240705,155300,768956620,3425,3425,3425,3425,0
|
|
20240705,155200,768956620,3425,3425,3425,3425,0
|
|
20240705,155100,768956620,3425,3425,3425,3425,0
|
|
20240705,155000,768956620,3425,3425,3425,3425,0
|
|
20240705,154900,768956620,3425,3425,3425,3425,0
|
|
20240705,154800,768956620,3425,3425,3425,3425,0
|
|
20240705,154700,768956620,3425,3425,3425,3425,0
|
|
20240705,154600,768956620,3425,3425,3425,3425,0
|
|
20240705,154500,768956620,3425,3425,3425,3425,0
|
|
20240705,154400,768956620,3425,3425,3425,3425,0
|
|
20240705,154300,768956620,3425,3425,3425,3425,17530
|
|
20240705,154200,768956620,3425,3425,3425,3425,0
|
|
20240705,154100,768956620,3425,3425,3425,3425,0
|
|
20240705,154000,768956620,3425,3425,3425,3425,0
|
|
20240705,153900,768956620,3425,3425,3425,3425,0
|
|
20240705,153800,768956620,3425,3425,3425,3425,0
|
|
20240705,153700,768956620,3425,3425,3425,3425,0
|
|
20240705,153600,768956620,3425,3425,3425,3425,0
|
|
20240705,153500,768956620,3425,3425,3425,3425,0
|
|
20240705,153400,768956620,3425,3425,3425,3425,0
|
|
20240705,153300,768956620,3425,3425,3425,3425,0
|
|
20240705,153200,768956620,3425,3425,3425,3425,0
|
|
20240705,153100,768956620,3425,3425,3425,3425,0
|
|
20240705,153000,768956620,3425,3425,3425,3425,17530
|
|
20240705,152900,708916370,3505,3505,3505,3505,0
|
|
20240705,152800,708916370,3505,3505,3505,3505,0
|
|
20240705,152700,708916370,3505,3505,3505,3505,0
|
|
20240705,152600,708916370,3505,3505,3505,3505,0
|
|
20240705,152500,708916370,3505,3505,3505,3505,0
|
|
20240705,152400,708916370,3505,3505,3505,3505,0
|
|
20240705,152300,708916370,3505,3505,3505,3505,0
|
|
20240705,152200,708916370,3505,3505,3505,3505,0
|
|
20240705,152100,708916370,3505,3505,3505,3505,0
|
|
20240705,152000,708916370,3505,3505,3505,3505,0
|
|
20240705,151900,708916370,3505,3500,3505,3500,855
|
|
20240705,151800,705923250,3505,3505,3505,3505,10
|
|
20240705,151700,705888200,3505,3505,3505,3505,0
|
|
20240705,151600,705888200,3505,3505,3505,3505,0
|
|
20240705,151500,705888200,3505,3505,3505,3505,0
|
|
20240705,151400,705888200,3505,3505,3505,3505,0
|
|
20240705,151300,705888200,3505,3505,3505,3505,0
|
|
20240705,151200,705888200,3505,3505,3505,3505,0
|
|
20240705,151100,705888200,3505,3510,3510,3505,375
|
|
20240705,151000,704573695,3510,3510,3510,3510,0
|
|
20240705,150900,704573695,3510,3510,3510,3510,484
|
|
20240705,150800,702874855,3510,3510,3510,3510,32
|
|
20240705,150700,702762535,3510,3510,3510,3510,30
|
|
20240705,150600,702657235,3505,3505,3505,3505,71
|
|
20240705,150500,702408380,3505,3505,3505,3505,90
|
|
20240705,150400,702092930,3505,3505,3505,3505,3
|
|
20240705,150300,702082415,3510,3510,3510,3510,0
|
|
20240705,150200,702082415,3510,3510,3510,3510,13
|
|
20240705,150100,702036785,3510,3505,3510,3505,1363
|
|
20240705,150000,697259370,3505,3505,3505,3505,275
|
|
20240705,145900,696295495,3505,3505,3505,3505,2
|
|
20240705,145800,696288485,3505,3505,3505,3505,0
|
|
20240705,145700,696288485,3505,3505,3505,3505,0
|
|
20240705,145600,696288485,3505,3505,3505,3505,0
|
|
20240705,145500,696288485,3505,3505,3505,3505,0
|
|
20240705,145400,696288485,3505,3485,3505,3485,301
|
|
20240705,145300,695239480,3485,3485,3485,3485,16
|
|
20240705,145200,695183720,3485,3485,3485,3485,0
|
|
20240705,145100,695183720,3485,3485,3485,3485,104
|
|
20240705,145000,694821280,3485,3500,3500,3485,77
|
|
20240705,144900,694552125,3500,3500,3500,3500,10
|
|
20240705,144800,694517125,3505,3510,3510,3505,224
|
|
20240705,144700,693731140,3510,3510,3515,3510,101
|
|
20240705,144600,693376625,3520,3520,3520,3520,0
|
|
20240705,144500,693376625,3520,3520,3520,3520,0
|
|
20240705,144400,693376625,3520,3520,3520,3520,3
|
|
20240705,144300,693366065,3520,3520,3520,3520,1
|
|
20240705,144200,693362545,3520,3520,3520,3520,5
|
|
20240705,144100,693344945,3510,3510,3510,3510,0
|
|
20240705,144000,693344945,3510,3525,3525,3510,2140
|
|
20240705,143900,685811115,3525,3530,3530,3525,1060
|
|
20240705,143800,682074115,3525,3525,3525,3525,1521
|
|
20240705,143700,676712590,3525,3515,3525,3515,4908
|
|
20240705,143600,659428140,3520,3515,3520,3515,74
|
|
20240705,143500,659167875,3515,3515,3515,3515,40
|
|
20240705,143400,659027275,3520,3500,3520,3500,4500
|
|
20240705,143300,643234425,3480,3480,3480,3480,0
|
|
20240705,143200,643234425,3480,3480,3480,3480,32
|
|
20240705,143100,643123065,3480,3480,3480,3480,12
|
|
20240705,143000,643081305,3475,3475,3475,3475,800
|
|
20240705,142900,640301305,3475,3470,3475,3470,100
|
|
20240705,142800,639953905,3480,3480,3480,3480,0
|
|
20240705,142700,639953905,3480,3480,3480,3480,24
|
|
20240705,142600,639870385,3480,3480,3480,3480,50
|
|
20240705,142500,639696385,3480,3480,3480,3480,3010
|
|
20240705,142400,629221585,3495,3495,3495,3495,0
|
|
20240705,142300,629221585,3495,3495,3495,3495,0
|
|
20240705,142200,629221585,3495,3495,3495,3495,26
|
|
20240705,142100,629130715,3500,3500,3500,3500,0
|
|
20240705,142000,629130715,3500,3500,3500,3500,0
|
|
20240705,141900,629130715,3500,3490,3500,3490,100
|
|
20240705,141800,628781295,3490,3490,3490,3490,84
|
|
20240705,141700,628488135,3495,3490,3495,3490,35
|
|
20240705,141600,628365935,3490,3490,3490,3490,91
|
|
20240705,141500,628048345,3485,3485,3485,3485,76
|
|
20240705,141400,627783485,3445,3450,3450,3445,21
|
|
20240705,141300,627711080,3460,3460,3460,3460,175
|
|
20240705,141200,627105580,3470,3470,3480,3460,3071
|
|
20240705,141100,616424020,3425,3425,3425,3425,0
|
|
20240705,141000,616424020,3425,3465,3465,3425,695
|
|
20240705,140900,614029480,3470,3475,3475,3470,1011
|
|
20240705,140800,610516310,3475,3475,3475,3475,807
|
|
20240705,140700,607711985,3475,3480,3480,3475,866
|
|
20240705,140600,604699665,3480,3480,3480,3480,0
|
|
20240705,140500,604699665,3480,3485,3485,3480,88
|
|
20240705,140400,604393360,3510,3510,3510,3510,0
|
|
20240705,140300,604393360,3510,3510,3510,3510,400
|
|
20240705,140200,602989360,3490,3490,3490,3490,53
|
|
20240705,140100,602804390,3500,3500,3500,3500,0
|
|
20240705,140000,602804390,3500,3500,3500,3500,0
|
|
20240705,135900,602804390,3500,3500,3500,3500,100
|
|
20240705,135800,602454390,3500,3500,3500,3500,0
|
|
20240705,135700,602454390,3500,3500,3500,3500,0
|
|
20240705,135600,602454390,3500,3500,3500,3500,0
|
|
20240705,135500,602454390,3500,3500,3500,3500,0
|
|
20240705,135400,602454390,3500,3500,3500,3500,0
|
|
20240705,135300,602454390,3500,3500,3500,3500,0
|
|
20240705,135200,602454390,3500,3500,3500,3500,52
|
|
20240705,135100,602272390,3500,3510,3510,3500,101
|
|
20240705,135000,601917890,3510,3510,3510,3510,1040
|
|
20240705,134900,598267490,3510,3510,3510,3510,0
|
|
20240705,134800,598267490,3510,3510,3510,3510,0
|
|
20240705,134700,598267490,3510,3510,3510,3510,0
|
|
20240705,134600,598267490,3510,3510,3510,3510,560
|
|
20240705,134500,596301890,3490,3490,3490,3490,0
|
|
20240705,134400,596301890,3490,3490,3490,3490,0
|
|
20240705,134300,596301890,3490,3490,3490,3490,0
|
|
20240705,134200,596301890,3490,3500,3500,3490,1000
|
|
20240705,134100,592803335,3500,3500,3500,3500,0
|
|
20240705,134000,592803335,3500,3505,3505,3500,407
|
|
20240705,133900,591377215,3505,3505,3505,3505,0
|
|
20240705,133800,591377215,3505,3505,3505,3505,0
|
|
20240705,133700,591377215,3505,3505,3505,3505,0
|
|
20240705,133600,591377215,3505,3505,3505,3505,61
|
|
20240705,133500,591163410,3520,3520,3520,3520,200
|
|
20240705,133400,590459410,3520,3520,3520,3520,0
|
|
20240705,133300,590459410,3520,3520,3520,3520,520
|
|
20240705,133200,588629010,3525,3520,3525,3520,2892
|
|
20240705,133100,578438920,3510,3510,3510,3510,773
|
|
20240705,133000,575725690,3510,3520,3520,3510,3668
|
|
20240705,132900,562837430,3520,3520,3520,3520,1000
|
|
20240705,132800,559317430,3520,3520,3520,3520,0
|
|
20240705,132700,559317430,3520,3520,3520,3520,0
|
|
20240705,132600,559317430,3520,3520,3520,3520,0
|
|
20240705,132500,559317430,3520,3520,3520,3520,884
|
|
20240705,132400,556205750,3525,3525,3525,3525,2
|
|
20240705,132300,556198700,3525,3515,3525,3510,2725
|
|
20240705,132200,546601180,3515,3515,3515,3515,12
|
|
20240705,132100,546559000,3515,3515,3515,3515,4
|
|
20240705,132000,546544940,3515,3515,3515,3515,5
|
|
20240705,131900,546527365,3515,3515,3515,3515,500
|
|
20240705,131800,544769865,3515,3515,3515,3515,0
|
|
20240705,131700,544769865,3515,3515,3515,3515,100
|
|
20240705,131600,544418365,3515,3515,3515,3515,0
|
|
20240705,131500,544418365,3515,3515,3515,3515,0
|
|
20240705,131400,544418365,3515,3515,3515,3515,0
|
|
20240705,131300,544418365,3515,3505,3515,3505,93
|
|
20240705,131200,544091520,3505,3505,3505,3505,0
|
|
20240705,131100,544091520,3505,3505,3505,3505,15
|
|
20240705,131000,544038945,3505,3505,3505,3505,143
|
|
20240705,130900,543537730,3520,3520,3520,3520,0
|
|
20240705,130800,543537730,3520,3520,3520,3520,0
|
|
20240705,130700,543537730,3520,3520,3520,3520,0
|
|
20240705,130600,543537730,3520,3520,3520,3520,0
|
|
20240705,130500,543537730,3520,3520,3520,3520,0
|
|
20240705,130400,543537730,3520,3520,3520,3520,0
|
|
20240705,130300,543537730,3520,3520,3520,3520,0
|
|
20240705,130200,543537730,3520,3515,3520,3515,1500
|
|
20240705,130100,538259435,3520,3520,3520,3520,0
|
|
20240705,130000,538259435,3520,3520,3520,3520,0
|
|
20240705,125900,538259435,3520,3520,3520,3520,100
|
|
20240705,125800,537907435,3520,3505,3520,3500,220
|
|
20240705,125700,537137210,3505,3505,3505,3505,54
|
|
20240705,125600,536947940,3505,3505,3505,3505,0
|
|
20240705,125500,536947940,3505,3510,3510,3505,1200
|
|
20240705,125400,532741920,3520,3520,3520,3520,1182
|
|
20240705,125300,528581280,3520,3520,3520,3520,1
|
|
20240705,125200,528577760,3520,3520,3520,3520,60
|
|
20240705,125100,528366560,3525,3525,3525,3525,300
|
|
20240705,125000,527309060,3525,3510,3530,3510,5202
|
|
20240705,124900,509009155,3515,3515,3515,3515,118
|
|
20240705,124800,508594385,3510,3510,3510,3510,1248
|
|
20240705,124700,504213905,3515,3515,3515,3515,948
|
|
20240705,124600,500881685,3515,3515,3515,3515,0
|
|
20240705,124500,500881685,3515,3515,3515,3515,0
|
|
20240705,124400,500881685,3515,3515,3515,3515,0
|
|
20240705,124300,500881685,3515,3515,3515,3515,0
|
|
20240705,124200,500881685,3515,3515,3515,3515,52
|
|
20240705,124100,500698905,3515,3515,3515,3515,0
|
|
20240705,124000,500698905,3515,3515,3515,3515,86
|
|
20240705,123900,500396615,3515,3515,3515,3515,1
|
|
20240705,123800,500393100,3510,3510,3510,3510,0
|
|
20240705,123700,500393100,3510,3510,3510,3510,10
|
|
20240705,123600,500358000,3510,3510,3510,3510,0
|
|
20240705,123500,500358000,3510,3510,3510,3510,88
|
|
20240705,123400,500049120,3510,3510,3510,3510,100
|
|
20240705,123300,499698120,3505,3505,3505,3505,0
|
|
20240705,123200,499698120,3505,3505,3505,3505,1
|
|
20240705,123100,499694615,3505,3505,3505,3505,627
|
|
20240705,123000,497496980,3505,3515,3515,3505,1012
|
|
20240705,122900,493946920,3505,3510,3510,3505,912
|
|
20240705,122800,490746855,3515,3520,3520,3515,2979
|
|
20240705,122700,480273280,3525,3525,3525,3525,64
|
|
20240705,122600,480047680,3525,3525,3525,3525,0
|
|
20240705,122500,480047680,3525,3525,3525,3525,0
|
|
20240705,122400,480047680,3525,3525,3525,3525,1
|
|
20240705,122300,480044155,3525,3525,3525,3525,0
|
|
20240705,122200,480044155,3525,3525,3525,3525,115
|
|
20240705,122100,479638780,3520,3520,3520,3520,35
|
|
20240705,122000,479515580,3520,3520,3520,3520,1262
|
|
20240705,121900,475073340,3525,3525,3530,3520,284
|
|
20240705,121800,474072640,3530,3530,3530,3530,1
|
|
20240705,121700,474069110,3535,3540,3540,3535,2
|
|
20240705,121600,474062035,3545,3545,3545,3545,751
|
|
20240705,121500,471399740,3545,3535,3545,3535,1082
|
|
20240705,121400,467564065,3540,3535,3540,3535,379
|
|
20240705,121300,466222540,3535,3525,3535,3525,999
|
|
20240705,121200,462692065,3520,3520,3520,3520,6
|
|
20240705,121100,462670945,3510,3510,3510,3510,0
|
|
20240705,121000,462670945,3510,3510,3510,3510,28
|
|
20240705,120900,462572665,3510,3505,3510,3500,1215
|
|
20240705,120800,458310435,3510,3510,3510,3510,0
|
|
20240705,120700,458310435,3510,3510,3510,3510,0
|
|
20240705,120600,458310435,3510,3510,3510,3510,0
|
|
20240705,120500,458310435,3510,3510,3510,3510,0
|
|
20240705,120400,458310435,3510,3510,3510,3510,0
|
|
20240705,120300,458310435,3510,3510,3510,3510,17
|
|
20240705,120200,458250765,3510,3510,3510,3510,0
|
|
20240705,120100,458250765,3510,3510,3510,3510,0
|
|
20240705,120000,458250765,3510,3510,3510,3510,0
|
|
20240705,115900,458250765,3510,3510,3510,3510,0
|
|
20240705,115800,458250765,3510,3510,3510,3510,11
|
|
20240705,115700,458212155,3505,3505,3505,3505,0
|
|
20240705,115600,458212155,3505,3505,3505,3505,0
|
|
20240705,115500,458212155,3505,3505,3505,3505,0
|
|
20240705,115400,458212155,3505,3505,3505,3505,1100
|
|
20240705,115300,454356655,3510,3510,3510,3510,10
|
|
20240705,115200,454321555,3510,3510,3510,3510,26
|
|
20240705,115100,454230295,3510,3510,3510,3510,0
|
|
20240705,115000,454230295,3510,3510,3510,3510,0
|
|
20240705,114900,454230295,3510,3510,3510,3510,0
|
|
20240705,114800,454230295,3510,3510,3510,3510,94
|
|
20240705,114700,453900355,3510,3510,3510,3510,0
|
|
20240705,114600,453900355,3510,3510,3510,3510,1
|
|
20240705,114500,453896845,3505,3505,3505,3505,117
|
|
20240705,114400,453486760,3505,3505,3505,3505,57
|
|
20240705,114300,453286975,3505,3505,3505,3505,1
|
|
20240705,114200,453283470,3495,3495,3495,3495,0
|
|
20240705,114100,453283470,3495,3495,3495,3495,2004
|
|
20240705,114000,446279490,3495,3495,3495,3495,25
|
|
20240705,113900,446192115,3500,3500,3500,3500,279
|
|
20240705,113800,445215615,3500,3500,3500,3500,2057
|
|
20240705,113700,438016115,3500,3500,3500,3500,1403
|
|
20240705,113600,433105615,3500,3500,3500,3500,0
|
|
20240705,113500,433105615,3500,3505,3505,3500,5
|
|
20240705,113400,433088110,3505,3505,3505,3505,220
|
|
20240705,113300,432317010,3500,3500,3500,3500,103
|
|
20240705,113200,431956510,3500,3500,3500,3500,313
|
|
20240705,113100,430861010,3505,3510,3510,3505,3070
|
|
20240705,113000,420095660,3515,3530,3530,3515,7
|
|
20240705,112900,420070975,3530,3530,3530,3530,0
|
|
20240705,112800,420070975,3530,3530,3530,3530,0
|
|
20240705,112700,420070975,3530,3530,3530,3530,100
|
|
20240705,112600,419717975,3530,3530,3530,3530,207
|
|
20240705,112500,418987265,3525,3525,3525,3525,0
|
|
20240705,112400,418987265,3525,3520,3525,3500,220
|
|
20240705,112300,418211970,3525,3525,3525,3525,56
|
|
20240705,112200,418014570,3525,3525,3525,3525,2
|
|
20240705,112100,418007520,3520,3535,3535,3520,404
|
|
20240705,112000,416585410,3545,3505,3545,3505,1077
|
|
20240705,111900,412794020,3505,3505,3505,3505,52
|
|
20240705,111800,412611760,3510,3505,3510,3505,1263
|
|
20240705,111700,408183150,3505,3495,3505,3495,908
|
|
20240705,111600,405004980,3500,3495,3500,3495,23
|
|
20240705,111500,404924580,3495,3490,3495,3465,129
|
|
20240705,111400,404474300,3495,3495,3495,3495,0
|
|
20240705,111300,404474300,3495,3495,3495,3495,3
|
|
20240705,111200,404463815,3495,3495,3495,3495,0
|
|
20240705,111100,404463815,3495,3495,3495,3495,0
|
|
20240705,111000,404463815,3495,3495,3495,3495,1
|
|
20240705,110900,404460320,3500,3500,3500,3500,100
|
|
20240705,110800,404110320,3495,3470,3495,3470,470
|
|
20240705,110700,402472910,3470,3465,3470,3465,3413
|
|
20240705,110600,390645855,3465,3465,3465,3465,1002
|
|
20240705,110500,387173925,3450,3450,3450,3450,0
|
|
20240705,110400,387173925,3450,3465,3465,3450,1605
|
|
20240705,110300,381612625,3465,3465,3465,3465,428
|
|
20240705,110200,380129605,3465,3465,3465,3465,289
|
|
20240705,110100,379128220,3465,3465,3465,3465,0
|
|
20240705,110000,379128220,3465,3465,3465,3465,500
|
|
20240705,105900,377395720,3465,3465,3465,3465,669
|
|
20240705,105800,375077635,3455,3455,3455,3455,1599
|
|
20240705,105700,369553090,3450,3450,3450,3450,0
|
|
20240705,105600,369553090,3450,3450,3450,3450,536
|
|
20240705,105500,367703890,3450,3450,3450,3450,310
|
|
20240705,105400,366634390,3425,3425,3425,3425,0
|
|
20240705,105300,366634390,3425,3430,3430,3425,653
|
|
20240705,105200,364394615,3425,3425,3425,3425,0
|
|
20240705,105100,364394615,3425,3425,3425,3425,230
|
|
20240705,105000,363606865,3420,3420,3420,3420,0
|
|
20240705,104900,363606865,3420,3420,3420,3420,1
|
|
20240705,104800,363603445,3420,3420,3420,3420,0
|
|
20240705,104700,363603445,3420,3420,3420,3420,578
|
|
20240705,104600,361626685,3420,3420,3420,3420,108
|
|
20240705,104500,361257325,3415,3420,3420,3415,139
|
|
20240705,104400,360782615,3425,3430,3430,3425,10
|
|
20240705,104300,360748340,3435,3435,3435,3435,2
|
|
20240705,104200,360741470,3435,3435,3435,3435,7
|
|
20240705,104100,360717425,3440,3440,3440,3440,0
|
|
20240705,104000,360717425,3440,3440,3440,3440,0
|
|
20240705,103900,360717425,3440,3440,3440,3440,0
|
|
20240705,103800,360717425,3440,3445,3445,3440,7
|
|
20240705,103700,360693335,3410,3410,3410,3410,0
|
|
20240705,103600,360693335,3410,3420,3420,3410,1700
|
|
20240705,103500,354888745,3415,3415,3415,3415,0
|
|
20240705,103400,354888745,3415,3415,3415,3415,150
|
|
20240705,103300,354376495,3415,3420,3420,3415,250
|
|
20240705,103200,353522625,3420,3425,3425,3420,100
|
|
20240705,103100,353180500,3420,3435,3435,3420,6212
|
|
20240705,103000,331913215,3450,3450,3450,3450,0
|
|
20240705,102900,331913215,3450,3450,3450,3450,0
|
|
20240705,102800,331913215,3450,3450,3450,3450,0
|
|
20240705,102700,331913215,3450,3445,3450,3445,2575
|
|
20240705,102600,323034895,3445,3445,3445,3445,0
|
|
20240705,102500,323034895,3445,3445,3445,3445,58
|
|
20240705,102400,322835085,3445,3445,3445,3445,0
|
|
20240705,102300,322835085,3445,3445,3445,3445,263
|
|
20240705,102200,321929050,3445,3445,3445,3445,0
|
|
20240705,102100,321929050,3445,3445,3445,3445,1500
|
|
20240705,102000,316761550,3425,3445,3445,3425,70
|
|
20240705,101900,316520800,3450,3450,3450,3450,0
|
|
20240705,101800,316520800,3450,3435,3450,3435,501
|
|
20240705,101700,314799850,3440,3440,3440,3440,0
|
|
20240705,101600,314799850,3440,3435,3440,3435,1751
|
|
20240705,101500,308784705,3425,3430,3430,3425,617
|
|
20240705,101400,306668430,3435,3435,3435,3435,0
|
|
20240705,101300,306668430,3435,3440,3440,3435,2585
|
|
20240705,101200,297776875,3440,3450,3450,3440,111
|
|
20240705,101100,297394915,3450,3455,3455,3450,59
|
|
20240705,101000,297191075,3460,3465,3465,3460,2680
|
|
20240705,100900,287905035,3465,3465,3465,3465,1
|
|
20240705,100800,287901570,3460,3460,3460,3460,0
|
|
20240705,100700,287901570,3460,3470,3470,3460,401
|
|
20240705,100600,286512035,3485,3490,3490,3485,9
|
|
20240705,100500,286480660,3465,3465,3465,3465,0
|
|
20240705,100400,286480660,3465,3465,3465,3465,0
|
|
20240705,100300,286480660,3465,3460,3495,3460,88
|
|
20240705,100200,286175680,3465,3465,3465,3465,1
|
|
20240705,100100,286172215,3465,3500,3500,3465,598
|
|
20240705,100000,284096975,3500,3475,3500,3475,34
|
|
20240705,095900,283978740,3505,3485,3505,3475,265
|
|
20240705,095800,283055110,3495,3480,3510,3475,99
|
|
20240705,095700,282708620,3480,3480,3480,3480,0
|
|
20240705,095600,282708620,3480,3480,3485,3480,7
|
|
20240705,095500,282684255,3480,3480,3480,3480,20
|
|
20240705,095400,282614655,3480,3480,3480,3480,32
|
|
20240705,095300,282503295,3480,3480,3480,3480,25
|
|
20240705,095200,282416295,3480,3475,3480,3475,447
|
|
20240705,095100,280861065,3455,3455,3455,3455,0
|
|
20240705,095000,280861065,3455,3425,3455,3425,12947
|
|
20240705,094900,236270065,3425,3425,3425,3425,0
|
|
20240705,094800,236270065,3425,3425,3425,3425,0
|
|
20240705,094700,236270065,3425,3425,3425,3425,0
|
|
20240705,094600,236270065,3425,3425,3425,3425,204
|
|
20240705,094500,235571365,3425,3425,3425,3425,3
|
|
20240705,094400,235561090,3425,3405,3425,3405,1010
|
|
20240705,094300,232121840,3405,3405,3405,3405,1
|
|
20240705,094200,232118435,3405,3405,3405,3405,1
|
|
20240705,094100,232115030,3405,3410,3425,3405,2717
|
|
20240705,094000,222843410,3420,3420,3420,3420,5
|
|
20240705,093900,222826310,3420,3420,3420,3420,0
|
|
20240705,093800,222826310,3420,3420,3420,3420,5
|
|
20240705,093700,222809210,3425,3425,3425,3425,104
|
|
20240705,093600,222453010,3425,3410,3425,3410,9251
|
|
20240705,093500,190861715,3405,3405,3405,3405,100
|
|
20240705,093400,190521215,3415,3405,3415,3405,809
|
|
20240705,093300,187766560,3405,3410,3410,3405,304
|
|
20240705,093200,186731045,3415,3415,3415,3415,0
|
|
20240705,093100,186731045,3415,3415,3415,3415,0
|
|
20240705,093000,186731045,3415,3405,3415,3405,381
|
|
20240705,092900,185431430,3415,3415,3415,3415,3002
|
|
20240705,092800,175179600,3415,3415,3415,3415,0
|
|
20240705,092700,175179600,3415,3415,3415,3415,1
|
|
20240705,092600,175176185,3415,3415,3415,3415,2
|
|
20240705,092500,175169355,3405,3405,3405,3405,12
|
|
20240705,092400,175128495,3420,3410,3420,3410,635
|
|
20240705,092300,172962585,3410,3410,3410,3410,302
|
|
20240705,092200,171932765,3405,3395,3405,3395,2283
|
|
20240705,092100,164179650,3395,3395,3395,3395,1
|
|
20240705,092000,164176255,3395,3395,3395,3395,16
|
|
20240705,091900,164121935,3395,3395,3395,3395,0
|
|
20240705,091800,164121935,3395,3395,3395,3395,287
|
|
20240705,091700,163147570,3395,3395,3395,3395,734
|
|
20240705,091600,160655640,3395,3400,3400,3395,6115
|
|
20240705,091500,139879830,3400,3405,3405,3400,2723
|
|
20240705,091400,130619415,3405,3410,3410,3405,1677
|
|
20240705,091300,124906190,3415,3415,3415,3415,0
|
|
20240705,091200,124906190,3415,3415,3415,3415,90
|
|
20240705,091100,124598840,3415,3420,3420,3410,904
|
|
20240705,091000,121513285,3415,3415,3415,3415,0
|
|
20240705,090900,121513285,3415,3415,3415,3415,0
|
|
20240705,090800,121513285,3415,3415,3415,3415,2014
|
|
20240705,090700,114635475,3415,3420,3420,3415,2404
|
|
20240705,090600,106415125,3420,3445,3450,3420,18453
|
|
20240705,090500,43291675,3440,3445,3445,3440,1080
|
|
20240705,090400,39575930,3445,3480,3480,3445,8975
|
|
20240705,090300,8567795,3480,3485,3485,3480,11
|
|
20240705,090200,8529470,3490,3470,3490,3460,29
|
|
20240705,090100,8428995,3490,3465,3495,3465,898
|
|
20240705,090000,5311215,3450,3575,3575,3450,1518
|