771 lines
37 KiB
CSV
771 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,214800,592507430,4425,4425,4425,4425,2945
|
|
20240705,214700,592507430,4425,4425,4425,4425,0
|
|
20240705,214600,592507430,4425,4425,4425,4425,0
|
|
20240705,214500,592507430,4425,4425,4425,4425,0
|
|
20240705,214400,592507430,4425,4425,4425,4425,0
|
|
20240705,214300,592507430,4425,4425,4425,4425,0
|
|
20240705,214200,592507430,4425,4425,4425,4425,0
|
|
20240705,214100,592507430,4425,4425,4425,4425,0
|
|
20240705,214000,592507430,4425,4425,4425,4425,0
|
|
20240705,213900,592507430,4425,4425,4425,4425,0
|
|
20240705,213800,592507430,4425,4425,4425,4425,0
|
|
20240705,213700,592507430,4425,4425,4425,4425,0
|
|
20240705,213600,592507430,4425,4425,4425,4425,0
|
|
20240705,213500,592507430,4425,4425,4425,4425,0
|
|
20240705,213400,592507430,4425,4425,4425,4425,0
|
|
20240705,213300,592507430,4425,4425,4425,4425,0
|
|
20240705,213200,592507430,4425,4425,4425,4425,0
|
|
20240705,213100,592507430,4425,4425,4425,4425,0
|
|
20240705,213000,592507430,4425,4425,4425,4425,0
|
|
20240705,212900,592507430,4425,4425,4425,4425,0
|
|
20240705,212800,592507430,4425,4425,4425,4425,0
|
|
20240705,212700,592507430,4425,4425,4425,4425,0
|
|
20240705,212600,592507430,4425,4425,4425,4425,0
|
|
20240705,212500,592507430,4425,4425,4425,4425,0
|
|
20240705,212400,592507430,4425,4425,4425,4425,0
|
|
20240705,212300,592507430,4425,4425,4425,4425,0
|
|
20240705,212200,592507430,4425,4425,4425,4425,0
|
|
20240705,212100,592507430,4425,4425,4425,4425,0
|
|
20240705,212000,592507430,4425,4425,4425,4425,0
|
|
20240705,211900,592507430,4425,4425,4425,4425,0
|
|
20240705,211800,592507430,4425,4425,4425,4425,2945
|
|
20240705,211700,592507430,4425,4425,4425,4425,0
|
|
20240705,211600,592507430,4425,4425,4425,4425,0
|
|
20240705,211500,592507430,4425,4425,4425,4425,0
|
|
20240705,211400,592507430,4425,4425,4425,4425,0
|
|
20240705,211300,592507430,4425,4425,4425,4425,0
|
|
20240705,211200,592507430,4425,4425,4425,4425,0
|
|
20240705,211100,592507430,4425,4425,4425,4425,0
|
|
20240705,211000,592507430,4425,4425,4425,4425,0
|
|
20240705,210900,592507430,4425,4425,4425,4425,0
|
|
20240705,210800,592507430,4425,4425,4425,4425,0
|
|
20240705,210700,592507430,4425,4425,4425,4425,0
|
|
20240705,210600,592507430,4425,4425,4425,4425,0
|
|
20240705,210500,592507430,4425,4425,4425,4425,0
|
|
20240705,210400,592507430,4425,4425,4425,4425,0
|
|
20240705,210300,592507430,4425,4425,4425,4425,0
|
|
20240705,210200,592507430,4425,4425,4425,4425,0
|
|
20240705,210100,592507430,4425,4425,4425,4425,0
|
|
20240705,210000,592507430,4425,4425,4425,4425,0
|
|
20240705,205900,592507430,4425,4425,4425,4425,0
|
|
20240705,205800,592507430,4425,4425,4425,4425,0
|
|
20240705,205700,592507430,4425,4425,4425,4425,0
|
|
20240705,205600,592507430,4425,4425,4425,4425,0
|
|
20240705,205500,592507430,4425,4425,4425,4425,0
|
|
20240705,205400,592507430,4425,4425,4425,4425,0
|
|
20240705,205300,592507430,4425,4425,4425,4425,0
|
|
20240705,205200,592507430,4425,4425,4425,4425,0
|
|
20240705,205100,592507430,4425,4425,4425,4425,0
|
|
20240705,205000,592507430,4425,4425,4425,4425,0
|
|
20240705,204900,592507430,4425,4425,4425,4425,0
|
|
20240705,204800,592507430,4425,4425,4425,4425,2945
|
|
20240705,204700,592507430,4425,4425,4425,4425,0
|
|
20240705,204600,592507430,4425,4425,4425,4425,0
|
|
20240705,204500,592507430,4425,4425,4425,4425,0
|
|
20240705,204400,592507430,4425,4425,4425,4425,0
|
|
20240705,204300,592507430,4425,4425,4425,4425,0
|
|
20240705,204200,592507430,4425,4425,4425,4425,0
|
|
20240705,204100,592507430,4425,4425,4425,4425,0
|
|
20240705,204000,592507430,4425,4425,4425,4425,0
|
|
20240705,203900,592507430,4425,4425,4425,4425,0
|
|
20240705,203800,592507430,4425,4425,4425,4425,0
|
|
20240705,203700,592507430,4425,4425,4425,4425,0
|
|
20240705,203600,592507430,4425,4425,4425,4425,0
|
|
20240705,203500,592507430,4425,4425,4425,4425,0
|
|
20240705,203400,592507430,4425,4425,4425,4425,0
|
|
20240705,203300,592507430,4425,4425,4425,4425,0
|
|
20240705,203200,592507430,4425,4425,4425,4425,0
|
|
20240705,203100,592507430,4425,4425,4425,4425,0
|
|
20240705,203000,592507430,4425,4425,4425,4425,0
|
|
20240705,202900,592507430,4425,4425,4425,4425,0
|
|
20240705,202800,592507430,4425,4425,4425,4425,0
|
|
20240705,202700,592507430,4425,4425,4425,4425,0
|
|
20240705,202600,592507430,4425,4425,4425,4425,0
|
|
20240705,202500,592507430,4425,4425,4425,4425,0
|
|
20240705,202400,592507430,4425,4425,4425,4425,0
|
|
20240705,202300,592507430,4425,4425,4425,4425,0
|
|
20240705,202200,592507430,4425,4425,4425,4425,0
|
|
20240705,202100,592507430,4425,4425,4425,4425,0
|
|
20240705,202000,592507430,4425,4425,4425,4425,0
|
|
20240705,201900,592507430,4425,4425,4425,4425,0
|
|
20240705,201800,592507430,4425,4425,4425,4425,2945
|
|
20240705,201700,592507430,4425,4425,4425,4425,0
|
|
20240705,201600,592507430,4425,4425,4425,4425,0
|
|
20240705,201500,592507430,4425,4425,4425,4425,0
|
|
20240705,201400,592507430,4425,4425,4425,4425,0
|
|
20240705,201300,592507430,4425,4425,4425,4425,0
|
|
20240705,201200,592507430,4425,4425,4425,4425,0
|
|
20240705,201100,592507430,4425,4425,4425,4425,0
|
|
20240705,201000,592507430,4425,4425,4425,4425,0
|
|
20240705,200900,592507430,4425,4425,4425,4425,0
|
|
20240705,200800,592507430,4425,4425,4425,4425,0
|
|
20240705,200700,592507430,4425,4425,4425,4425,0
|
|
20240705,200600,592507430,4425,4425,4425,4425,0
|
|
20240705,200500,592507430,4425,4425,4425,4425,0
|
|
20240705,200400,592507430,4425,4425,4425,4425,0
|
|
20240705,200300,592507430,4425,4425,4425,4425,0
|
|
20240705,200200,592507430,4425,4425,4425,4425,0
|
|
20240705,200100,592507430,4425,4425,4425,4425,0
|
|
20240705,200000,592507430,4425,4425,4425,4425,0
|
|
20240705,195900,592507430,4425,4425,4425,4425,0
|
|
20240705,195800,592507430,4425,4425,4425,4425,0
|
|
20240705,195700,592507430,4425,4425,4425,4425,0
|
|
20240705,195600,592507430,4425,4425,4425,4425,0
|
|
20240705,195500,592507430,4425,4425,4425,4425,0
|
|
20240705,195400,592507430,4425,4425,4425,4425,0
|
|
20240705,195300,592507430,4425,4425,4425,4425,0
|
|
20240705,195200,592507430,4425,4425,4425,4425,0
|
|
20240705,195100,592507430,4425,4425,4425,4425,0
|
|
20240705,195000,592507430,4425,4425,4425,4425,0
|
|
20240705,194900,592507430,4425,4425,4425,4425,0
|
|
20240705,194800,592507430,4425,4425,4425,4425,2945
|
|
20240705,194700,592507430,4425,4425,4425,4425,0
|
|
20240705,194600,592507430,4425,4425,4425,4425,0
|
|
20240705,194500,592507430,4425,4425,4425,4425,0
|
|
20240705,194400,592507430,4425,4425,4425,4425,0
|
|
20240705,194300,592507430,4425,4425,4425,4425,0
|
|
20240705,194200,592507430,4425,4425,4425,4425,0
|
|
20240705,194100,592507430,4425,4425,4425,4425,0
|
|
20240705,194000,592507430,4425,4425,4425,4425,0
|
|
20240705,193900,592507430,4425,4425,4425,4425,0
|
|
20240705,193800,592507430,4425,4425,4425,4425,0
|
|
20240705,193700,592507430,4425,4425,4425,4425,0
|
|
20240705,193600,592507430,4425,4425,4425,4425,0
|
|
20240705,193500,592507430,4425,4425,4425,4425,0
|
|
20240705,193400,592507430,4425,4425,4425,4425,0
|
|
20240705,193300,592507430,4425,4425,4425,4425,0
|
|
20240705,193200,592507430,4425,4425,4425,4425,0
|
|
20240705,193100,592507430,4425,4425,4425,4425,0
|
|
20240705,193000,592507430,4425,4425,4425,4425,0
|
|
20240705,192900,592507430,4425,4425,4425,4425,0
|
|
20240705,192800,592507430,4425,4425,4425,4425,0
|
|
20240705,192700,592507430,4425,4425,4425,4425,0
|
|
20240705,192600,592507430,4425,4425,4425,4425,0
|
|
20240705,192500,592507430,4425,4425,4425,4425,0
|
|
20240705,192400,592507430,4425,4425,4425,4425,0
|
|
20240705,192300,592507430,4425,4425,4425,4425,0
|
|
20240705,192200,592507430,4425,4425,4425,4425,0
|
|
20240705,192100,592507430,4425,4425,4425,4425,0
|
|
20240705,192000,592507430,4425,4425,4425,4425,0
|
|
20240705,191900,592507430,4425,4425,4425,4425,0
|
|
20240705,191800,592507430,4425,4425,4425,4425,2945
|
|
20240705,191700,592507430,4425,4425,4425,4425,0
|
|
20240705,191600,592507430,4425,4425,4425,4425,0
|
|
20240705,191500,592507430,4425,4425,4425,4425,0
|
|
20240705,191400,592507430,4425,4425,4425,4425,0
|
|
20240705,191300,592507430,4425,4425,4425,4425,0
|
|
20240705,191200,592507430,4425,4425,4425,4425,0
|
|
20240705,191100,592507430,4425,4425,4425,4425,0
|
|
20240705,191000,592507430,4425,4425,4425,4425,0
|
|
20240705,190900,592507430,4425,4425,4425,4425,0
|
|
20240705,190800,592507430,4425,4425,4425,4425,0
|
|
20240705,190700,592507430,4425,4425,4425,4425,0
|
|
20240705,190600,592507430,4425,4425,4425,4425,0
|
|
20240705,190500,592507430,4425,4425,4425,4425,0
|
|
20240705,190400,592507430,4425,4425,4425,4425,0
|
|
20240705,190300,592507430,4425,4425,4425,4425,0
|
|
20240705,190200,592507430,4425,4425,4425,4425,0
|
|
20240705,190100,592507430,4425,4425,4425,4425,0
|
|
20240705,190000,592507430,4425,4425,4425,4425,0
|
|
20240705,185900,592507430,4425,4425,4425,4425,0
|
|
20240705,185800,592507430,4425,4425,4425,4425,0
|
|
20240705,185700,592507430,4425,4425,4425,4425,0
|
|
20240705,185600,592507430,4425,4425,4425,4425,0
|
|
20240705,185500,592507430,4425,4425,4425,4425,0
|
|
20240705,185400,592507430,4425,4425,4425,4425,0
|
|
20240705,185300,592507430,4425,4425,4425,4425,0
|
|
20240705,185200,592507430,4425,4425,4425,4425,0
|
|
20240705,185100,592507430,4425,4425,4425,4425,0
|
|
20240705,185000,592507430,4425,4425,4425,4425,0
|
|
20240705,184900,592507430,4425,4425,4425,4425,0
|
|
20240705,184800,592507430,4425,4425,4425,4425,2945
|
|
20240705,184700,592507430,4425,4425,4425,4425,0
|
|
20240705,184600,592507430,4425,4425,4425,4425,0
|
|
20240705,184500,592507430,4425,4425,4425,4425,0
|
|
20240705,184400,592507430,4425,4425,4425,4425,0
|
|
20240705,184300,592507430,4425,4425,4425,4425,0
|
|
20240705,184200,592507430,4425,4425,4425,4425,0
|
|
20240705,184100,592507430,4425,4425,4425,4425,0
|
|
20240705,184000,592507430,4425,4425,4425,4425,0
|
|
20240705,183900,592507430,4425,4425,4425,4425,0
|
|
20240705,183800,592507430,4425,4425,4425,4425,0
|
|
20240705,183700,592507430,4425,4425,4425,4425,0
|
|
20240705,183600,592507430,4425,4425,4425,4425,0
|
|
20240705,183500,592507430,4425,4425,4425,4425,0
|
|
20240705,183400,592507430,4425,4425,4425,4425,0
|
|
20240705,183300,592507430,4425,4425,4425,4425,0
|
|
20240705,183200,592507430,4425,4425,4425,4425,0
|
|
20240705,183100,592507430,4425,4425,4425,4425,0
|
|
20240705,183000,592507430,4425,4425,4425,4425,0
|
|
20240705,182900,592507430,4425,4425,4425,4425,0
|
|
20240705,182800,592507430,4425,4425,4425,4425,0
|
|
20240705,182700,592507430,4425,4425,4425,4425,0
|
|
20240705,182600,592507430,4425,4425,4425,4425,0
|
|
20240705,182500,592507430,4425,4425,4425,4425,0
|
|
20240705,182400,592507430,4425,4425,4425,4425,0
|
|
20240705,182300,592507430,4425,4425,4425,4425,0
|
|
20240705,182200,592507430,4425,4425,4425,4425,0
|
|
20240705,182100,592507430,4425,4425,4425,4425,0
|
|
20240705,182000,592507430,4425,4425,4425,4425,0
|
|
20240705,181900,592507430,4425,4425,4425,4425,0
|
|
20240705,181800,592507430,4425,4425,4425,4425,2945
|
|
20240705,181700,592507430,4425,4425,4425,4425,0
|
|
20240705,181600,592507430,4425,4425,4425,4425,0
|
|
20240705,181500,592507430,4425,4425,4425,4425,0
|
|
20240705,181400,592507430,4425,4425,4425,4425,0
|
|
20240705,181300,592507430,4425,4425,4425,4425,0
|
|
20240705,181200,592507430,4425,4425,4425,4425,0
|
|
20240705,181100,592507430,4425,4425,4425,4425,0
|
|
20240705,181000,592507430,4425,4425,4425,4425,0
|
|
20240705,180900,592507430,4425,4425,4425,4425,0
|
|
20240705,180800,592507430,4425,4425,4425,4425,0
|
|
20240705,180700,592507430,4425,4425,4425,4425,0
|
|
20240705,180600,592507430,4425,4425,4425,4425,0
|
|
20240705,180500,592507430,4425,4425,4425,4425,0
|
|
20240705,180400,592507430,4425,4425,4425,4425,0
|
|
20240705,180300,592507430,4425,4425,4425,4425,0
|
|
20240705,180200,592507430,4425,4425,4425,4425,0
|
|
20240705,180100,592507430,4425,4425,4425,4425,0
|
|
20240705,180000,592507430,4425,4425,4425,4425,0
|
|
20240705,175900,592507430,4425,4425,4425,4425,0
|
|
20240705,175800,592507430,4425,4425,4425,4425,0
|
|
20240705,175700,592507430,4425,4425,4425,4425,0
|
|
20240705,175600,592507430,4425,4425,4425,4425,0
|
|
20240705,175500,592507430,4425,4425,4425,4425,0
|
|
20240705,175400,592507430,4425,4425,4425,4425,0
|
|
20240705,175300,592507430,4425,4425,4425,4425,0
|
|
20240705,175200,592507430,4425,4425,4425,4425,0
|
|
20240705,175100,592507430,4425,4425,4425,4425,0
|
|
20240705,175000,592507430,4425,4425,4425,4425,0
|
|
20240705,174900,592507430,4425,4425,4425,4425,0
|
|
20240705,174800,592507430,4425,4425,4425,4425,2945
|
|
20240705,174700,592507430,4425,4425,4425,4425,0
|
|
20240705,174600,592507430,4425,4425,4425,4425,0
|
|
20240705,174500,592507430,4425,4425,4425,4425,0
|
|
20240705,174400,592507430,4425,4425,4425,4425,0
|
|
20240705,174300,592507430,4425,4425,4425,4425,0
|
|
20240705,174200,592507430,4425,4425,4425,4425,0
|
|
20240705,174100,592507430,4425,4425,4425,4425,0
|
|
20240705,174000,592507430,4425,4425,4425,4425,0
|
|
20240705,173900,592507430,4425,4425,4425,4425,0
|
|
20240705,173800,592507430,4425,4425,4425,4425,0
|
|
20240705,173700,592507430,4425,4425,4425,4425,0
|
|
20240705,173600,592507430,4425,4425,4425,4425,0
|
|
20240705,173500,592507430,4425,4425,4425,4425,0
|
|
20240705,173400,592507430,4425,4425,4425,4425,0
|
|
20240705,173300,592507430,4425,4425,4425,4425,0
|
|
20240705,173200,592507430,4425,4425,4425,4425,0
|
|
20240705,173100,592507430,4425,4425,4425,4425,0
|
|
20240705,173000,592507430,4425,4425,4425,4425,0
|
|
20240705,172900,592507430,4425,4425,4425,4425,0
|
|
20240705,172800,592507430,4425,4425,4425,4425,0
|
|
20240705,172700,592507430,4425,4425,4425,4425,0
|
|
20240705,172600,592507430,4425,4425,4425,4425,0
|
|
20240705,172500,592507430,4425,4425,4425,4425,0
|
|
20240705,172400,592507430,4425,4425,4425,4425,0
|
|
20240705,172300,592507430,4425,4425,4425,4425,0
|
|
20240705,172200,592507430,4425,4425,4425,4425,0
|
|
20240705,172100,592507430,4425,4425,4425,4425,0
|
|
20240705,172000,592507430,4425,4425,4425,4425,0
|
|
20240705,171900,592507430,4425,4425,4425,4425,0
|
|
20240705,171800,592507430,4425,4425,4425,4425,2945
|
|
20240705,171700,592507430,4425,4425,4425,4425,0
|
|
20240705,171600,592507430,4425,4425,4425,4425,0
|
|
20240705,171500,592507430,4425,4425,4425,4425,0
|
|
20240705,171400,592507430,4425,4425,4425,4425,0
|
|
20240705,171300,592507430,4425,4425,4425,4425,0
|
|
20240705,171200,592507430,4425,4425,4425,4425,0
|
|
20240705,171100,592507430,4425,4425,4425,4425,0
|
|
20240705,171000,592507430,4425,4425,4425,4425,0
|
|
20240705,170900,592507430,4425,4425,4425,4425,0
|
|
20240705,170800,592507430,4425,4425,4425,4425,0
|
|
20240705,170700,592507430,4425,4425,4425,4425,0
|
|
20240705,170600,592507430,4425,4425,4425,4425,0
|
|
20240705,170500,592507430,4425,4425,4425,4425,0
|
|
20240705,170400,592507430,4425,4425,4425,4425,0
|
|
20240705,170300,592507430,4425,4425,4425,4425,0
|
|
20240705,170200,592507430,4425,4425,4425,4425,0
|
|
20240705,170100,592507430,4425,4425,4425,4425,0
|
|
20240705,170000,592507430,4425,4425,4425,4425,0
|
|
20240705,165900,592507430,4425,4425,4425,4425,0
|
|
20240705,165800,592507430,4425,4425,4425,4425,0
|
|
20240705,165700,592507430,4425,4425,4425,4425,0
|
|
20240705,165600,592507430,4425,4425,4425,4425,0
|
|
20240705,165500,592507430,4425,4425,4425,4425,0
|
|
20240705,165400,592507430,4425,4425,4425,4425,0
|
|
20240705,165300,592507430,4425,4425,4425,4425,0
|
|
20240705,165200,592507430,4425,4425,4425,4425,0
|
|
20240705,165100,592507430,4425,4425,4425,4425,0
|
|
20240705,165000,592507430,4425,4425,4425,4425,0
|
|
20240705,164900,592507430,4425,4425,4425,4425,0
|
|
20240705,164800,592507430,4425,4425,4425,4425,2945
|
|
20240705,164700,592507430,4425,4425,4425,4425,0
|
|
20240705,164600,592507430,4425,4425,4425,4425,0
|
|
20240705,164500,592507430,4425,4425,4425,4425,0
|
|
20240705,164400,592507430,4425,4425,4425,4425,0
|
|
20240705,164300,592507430,4425,4425,4425,4425,0
|
|
20240705,164200,592507430,4425,4425,4425,4425,0
|
|
20240705,164100,592507430,4425,4425,4425,4425,0
|
|
20240705,164000,592507430,4425,4425,4425,4425,0
|
|
20240705,163900,592507430,4425,4425,4425,4425,0
|
|
20240705,163800,592507430,4425,4425,4425,4425,0
|
|
20240705,163700,592507430,4425,4425,4425,4425,0
|
|
20240705,163600,592507430,4425,4425,4425,4425,0
|
|
20240705,163500,592507430,4425,4425,4425,4425,0
|
|
20240705,163400,592507430,4425,4425,4425,4425,0
|
|
20240705,163300,592507430,4425,4425,4425,4425,0
|
|
20240705,163200,592507430,4425,4425,4425,4425,0
|
|
20240705,163100,592507430,4425,4425,4425,4425,0
|
|
20240705,163000,592507430,4425,4425,4425,4425,0
|
|
20240705,162900,592507430,4425,4425,4425,4425,0
|
|
20240705,162800,592507430,4425,4425,4425,4425,0
|
|
20240705,162700,592507430,4425,4425,4425,4425,0
|
|
20240705,162600,592507430,4425,4425,4425,4425,0
|
|
20240705,162500,592507430,4425,4425,4425,4425,0
|
|
20240705,162400,592507430,4425,4425,4425,4425,0
|
|
20240705,162300,592507430,4425,4425,4425,4425,0
|
|
20240705,162200,592507430,4425,4425,4425,4425,0
|
|
20240705,162100,592507430,4425,4425,4425,4425,0
|
|
20240705,162000,592507430,4425,4425,4425,4425,0
|
|
20240705,161900,592507430,4425,4425,4425,4425,0
|
|
20240705,161800,592507430,4425,4425,4425,4425,2945
|
|
20240705,161700,592507430,4425,4425,4425,4425,0
|
|
20240705,161600,592507430,4425,4425,4425,4425,0
|
|
20240705,161500,592507430,4425,4425,4425,4425,0
|
|
20240705,161400,592507430,4425,4425,4425,4425,0
|
|
20240705,161300,592507430,4425,4425,4425,4425,0
|
|
20240705,161200,592507430,4425,4425,4425,4425,0
|
|
20240705,161100,592507430,4425,4425,4425,4425,0
|
|
20240705,161000,592507430,4425,4425,4425,4425,0
|
|
20240705,160900,592507430,4425,4425,4425,4425,0
|
|
20240705,160800,592507430,4425,4425,4425,4425,0
|
|
20240705,160700,592507430,4425,4425,4425,4425,0
|
|
20240705,160600,592507430,4425,4425,4425,4425,0
|
|
20240705,160500,592507430,4425,4425,4425,4425,0
|
|
20240705,160400,592507430,4425,4425,4425,4425,0
|
|
20240705,160300,592507430,4425,4425,4425,4425,0
|
|
20240705,160200,592507430,4425,4425,4425,4425,0
|
|
20240705,160100,592507430,4425,4425,4425,4425,0
|
|
20240705,160000,592507430,4425,4425,4425,4425,0
|
|
20240705,155900,592507430,4425,4425,4425,4425,0
|
|
20240705,155800,592507430,4425,4425,4425,4425,0
|
|
20240705,155700,592507430,4425,4425,4425,4425,0
|
|
20240705,155600,592507430,4425,4425,4425,4425,0
|
|
20240705,155500,592507430,4425,4425,4425,4425,0
|
|
20240705,155400,592507430,4425,4425,4425,4425,0
|
|
20240705,155300,592507430,4425,4425,4425,4425,0
|
|
20240705,155200,592507430,4425,4425,4425,4425,0
|
|
20240705,155100,592507430,4425,4425,4425,4425,0
|
|
20240705,155000,592507430,4425,4425,4425,4425,0
|
|
20240705,154900,592507430,4425,4425,4425,4425,0
|
|
20240705,154800,592507430,4425,4425,4425,4425,2945
|
|
20240705,154700,592507430,4425,4425,4425,4425,0
|
|
20240705,154600,592507430,4425,4425,4425,4425,0
|
|
20240705,154500,592507430,4425,4425,4425,4425,0
|
|
20240705,154400,592507430,4425,4425,4425,4425,0
|
|
20240705,154300,592507430,4425,4425,4425,4425,0
|
|
20240705,154200,592507430,4425,4425,4425,4425,0
|
|
20240705,154100,592507430,4425,4425,4425,4425,0
|
|
20240705,154000,592507430,4425,4425,4425,4425,0
|
|
20240705,153900,592507430,4425,4425,4425,4425,0
|
|
20240705,153800,592507430,4425,4425,4425,4425,0
|
|
20240705,153700,592507430,4425,4425,4425,4425,0
|
|
20240705,153600,592507430,4425,4425,4425,4425,0
|
|
20240705,153500,592507430,4425,4425,4425,4425,0
|
|
20240705,153400,592507430,4425,4425,4425,4425,0
|
|
20240705,153300,592507430,4425,4425,4425,4425,0
|
|
20240705,153200,592507430,4425,4425,4425,4425,0
|
|
20240705,153100,592507430,4425,4425,4425,4425,0
|
|
20240705,153000,592507430,4425,4425,4425,4425,2945
|
|
20240705,152900,579475805,4475,4475,4475,4475,0
|
|
20240705,152800,579475805,4475,4475,4475,4475,0
|
|
20240705,152700,579475805,4475,4475,4475,4475,0
|
|
20240705,152600,579475805,4475,4475,4475,4475,0
|
|
20240705,152500,579475805,4475,4475,4475,4475,0
|
|
20240705,152400,579475805,4475,4475,4475,4475,0
|
|
20240705,152300,579475805,4475,4475,4475,4475,0
|
|
20240705,152200,579475805,4475,4475,4475,4475,0
|
|
20240705,152100,579475805,4475,4475,4475,4475,0
|
|
20240705,152000,579475805,4475,4475,4475,4475,0
|
|
20240705,151900,579475805,4475,4475,4475,4475,23
|
|
20240705,151800,579372880,4440,4450,4450,4440,1029
|
|
20240705,151700,574801885,4475,4440,4480,4440,1270
|
|
20240705,151600,569125540,4425,4425,4425,4420,349
|
|
20240705,151500,567581965,4420,4435,4435,4420,1182
|
|
20240705,151400,562352685,4440,4445,4445,4440,287
|
|
20240705,151300,561078275,4440,4440,4440,4440,9
|
|
20240705,151200,561038315,4445,4455,4455,4445,21
|
|
20240705,151100,560944770,4475,4475,4475,4475,0
|
|
20240705,151000,560944770,4475,4475,4475,4475,0
|
|
20240705,150900,560944770,4475,4445,4475,4435,1282
|
|
20240705,150800,555251545,4440,4440,4440,4440,0
|
|
20240705,150700,555251545,4440,4440,4440,4440,30
|
|
20240705,150600,555118345,4440,4455,4455,4440,3000
|
|
20240705,150500,541777780,4455,4455,4455,4455,211
|
|
20240705,150400,540837775,4455,4455,4455,4455,29
|
|
20240705,150300,540708580,4455,4485,4485,4455,902
|
|
20240705,150200,536690140,4485,4485,4485,4460,853
|
|
20240705,150100,532883360,4485,4485,4485,4480,235
|
|
20240705,150000,531829460,4485,4485,4485,4485,242
|
|
20240705,145900,530744090,4485,4490,4490,4485,29
|
|
20240705,145800,530614020,4505,4505,4505,4505,0
|
|
20240705,145700,530614020,4505,4495,4505,4495,62
|
|
20240705,145600,530335315,4505,4505,4505,4505,0
|
|
20240705,145500,530335315,4505,4475,4505,4475,263
|
|
20240705,145400,529157195,4480,4480,4480,4480,0
|
|
20240705,145300,529157195,4480,4475,4480,4475,520
|
|
20240705,145200,526830185,4475,4470,4475,4470,38
|
|
20240705,145100,526660290,4460,4460,4460,4460,155
|
|
20240705,145000,525968990,4475,4470,4475,4460,412
|
|
20240705,144900,524131385,4475,4475,4475,4475,1
|
|
20240705,144800,524126910,4460,4460,4460,4460,205
|
|
20240705,144700,523212610,4475,4470,4475,4470,3
|
|
20240705,144600,523199195,4475,4470,4475,4470,2
|
|
20240705,144500,523190250,4475,4460,4475,4460,29
|
|
20240705,144400,523060890,4465,4465,4465,4465,177
|
|
20240705,144300,522270585,4475,4475,4475,4475,0
|
|
20240705,144200,522270585,4475,4470,4475,4470,10
|
|
20240705,144100,522225840,4475,4470,4475,4470,29
|
|
20240705,144000,522096205,4475,4475,4475,4475,50
|
|
20240705,143900,521872455,4480,4480,4480,4480,0
|
|
20240705,143800,521872455,4480,4470,4480,4470,91
|
|
20240705,143700,521465530,4480,4480,4480,4480,67
|
|
20240705,143600,521165370,4480,4480,4480,4480,0
|
|
20240705,143500,521165370,4480,4475,4480,4475,212
|
|
20240705,143400,520216665,4450,4475,4475,4450,1030
|
|
20240705,143300,515626360,4510,4510,4510,4510,0
|
|
20240705,143200,515626360,4510,4510,4515,4510,104
|
|
20240705,143100,515157005,4520,4465,4520,4465,240
|
|
20240705,143000,514084450,4465,4460,4465,4460,685
|
|
20240705,142900,511028350,4460,4460,4460,4460,2
|
|
20240705,142800,511019430,4450,4450,4455,4450,654
|
|
20240705,142700,508107610,4450,4455,4455,4450,81
|
|
20240705,142600,507746905,4455,4455,4455,4455,11
|
|
20240705,142500,507697900,4460,4455,4460,4455,30
|
|
20240705,142400,507564245,4455,4460,4460,4450,449
|
|
20240705,142300,505564575,4460,4460,4460,4460,0
|
|
20240705,142200,505564575,4460,4460,4460,4460,420
|
|
20240705,142100,503691375,4455,4455,4455,4455,163
|
|
20240705,142000,502965210,4465,4465,4465,4465,35
|
|
20240705,141900,502808935,4465,4465,4465,4465,0
|
|
20240705,141800,502808935,4465,4460,4465,4460,125
|
|
20240705,141700,502251430,4460,4455,4460,4455,385
|
|
20240705,141600,500536220,4455,4455,4455,4455,2
|
|
20240705,141500,500527310,4450,4450,4450,4450,134
|
|
20240705,141400,499931010,4455,4460,4460,4455,833
|
|
20240705,141300,496218600,4470,4470,4470,4470,10
|
|
20240705,141200,496173900,4480,4475,4480,4475,104
|
|
20240705,141100,495708495,4470,4470,4470,4470,1
|
|
20240705,141000,495704025,4460,4460,4460,4455,413
|
|
20240705,140900,493862220,4460,4485,4485,4460,2401
|
|
20240705,140800,483139995,4525,4515,4525,4515,39
|
|
20240705,140700,482963855,4520,4520,4525,4520,8
|
|
20240705,140600,482927685,4520,4525,4525,4460,1068
|
|
20240705,140500,478134415,4525,4495,4525,4495,258
|
|
20240705,140400,476972400,4470,4490,4490,4470,530
|
|
20240705,140300,474601080,4500,4500,4500,4500,10
|
|
20240705,140200,474556080,4530,4530,4530,4530,0
|
|
20240705,140100,474556080,4530,4520,4530,4520,100
|
|
20240705,140000,474103695,4530,4520,4530,4520,298
|
|
20240705,135900,472754135,4530,4530,4535,4500,246
|
|
20240705,135800,471645150,4530,4530,4530,4530,168
|
|
20240705,135700,470884110,4500,4530,4535,4500,310
|
|
20240705,135600,469482805,4530,4530,4530,4530,3
|
|
20240705,135500,469469215,4535,4515,4535,4515,91
|
|
20240705,135400,469057930,4535,4535,4535,4535,0
|
|
20240705,135300,469057930,4535,4530,4535,4530,11
|
|
20240705,135200,469008095,4535,4530,4535,4530,21
|
|
20240705,135100,468912915,4535,4475,4535,4475,37
|
|
20240705,135000,468746855,4480,4490,4490,4480,3
|
|
20240705,134900,468733400,4540,4540,4540,4540,232
|
|
20240705,134800,467680120,4520,4505,4520,4505,203
|
|
20240705,134700,466762765,4505,4500,4505,4500,66
|
|
20240705,134600,466465640,4500,4500,4500,4500,190
|
|
20240705,134500,465610640,4500,4470,4500,4470,216
|
|
20240705,134400,464644640,4500,4500,4500,4500,45
|
|
20240705,134300,464442140,4510,4475,4510,4475,556
|
|
20240705,134200,461952095,4505,4500,4505,4495,389
|
|
20240705,134100,460202240,4495,4495,4495,4495,0
|
|
20240705,134000,460202240,4495,4500,4500,4470,151
|
|
20240705,133900,459523565,4495,4495,4495,4495,200
|
|
20240705,133800,458624565,4495,4495,4495,4495,200
|
|
20240705,133700,457725565,4460,4465,4465,4460,426
|
|
20240705,133600,455824215,4465,4470,4470,4465,500
|
|
20240705,133500,453591390,4475,4475,4475,4465,1007
|
|
20240705,133400,449091235,4470,4480,4480,4470,501
|
|
20240705,133300,446851235,4480,4490,4495,4475,1801
|
|
20240705,133200,438776335,4490,4495,4495,4490,143
|
|
20240705,133100,438133560,4495,4495,4495,4495,0
|
|
20240705,133000,438133560,4495,4495,4495,4495,29
|
|
20240705,132900,438003205,4495,4495,4495,4495,5
|
|
20240705,132800,437980730,4495,4495,4495,4495,172
|
|
20240705,132700,437207590,4495,4495,4495,4490,111
|
|
20240705,132600,436708795,4495,4495,4495,4495,51
|
|
20240705,132500,436479550,4495,4495,4495,4495,44
|
|
20240705,132400,436281770,4495,4495,4495,4495,29
|
|
20240705,132300,436151415,4500,4500,4500,4500,0
|
|
20240705,132200,436151415,4500,4500,4500,4500,2
|
|
20240705,132100,436142415,4500,4505,4505,4500,4
|
|
20240705,132000,436124410,4490,4495,4495,4490,29
|
|
20240705,131900,435994185,4490,4490,4490,4490,1
|
|
20240705,131800,435989695,4495,4490,4495,4490,382
|
|
20240705,131700,434273765,4490,4490,4490,4490,0
|
|
20240705,131600,434273765,4490,4490,4490,4490,30
|
|
20240705,131500,434139065,4490,4490,4490,4490,492
|
|
20240705,131400,431929985,4490,4495,4495,4490,66
|
|
20240705,131300,431633525,4495,4495,4495,4490,351
|
|
20240705,131200,430055930,4500,4500,4500,4500,2
|
|
20240705,131100,430046930,4500,4525,4525,4500,2162
|
|
20240705,131000,420310825,4535,4535,4535,4535,0
|
|
20240705,130900,420310825,4535,4530,4535,4510,2008
|
|
20240705,130800,411227840,4535,4535,4535,4535,50
|
|
20240705,130700,411001090,4535,4535,4535,4535,285
|
|
20240705,130600,409708615,4535,4535,4535,4535,49
|
|
20240705,130500,409486400,4535,4535,4535,4535,0
|
|
20240705,130400,409486400,4535,4535,4535,4535,175
|
|
20240705,130300,408692775,4535,4535,4535,4535,29
|
|
20240705,130200,408561260,4535,4535,4535,4535,0
|
|
20240705,130100,408561260,4535,4535,4535,4535,0
|
|
20240705,130000,408561260,4535,4535,4535,4535,209
|
|
20240705,125900,407613445,4540,4540,4540,4540,1
|
|
20240705,125800,407608905,4540,4540,4540,4540,21
|
|
20240705,125700,407513565,4540,4540,4540,4540,163
|
|
20240705,125600,406773545,4540,4540,4540,4540,30
|
|
20240705,125500,406637345,4540,4540,4540,4540,0
|
|
20240705,125400,406637345,4540,4540,4540,4540,46
|
|
20240705,125300,406428505,4535,4540,4540,4535,359
|
|
20240705,125200,404799665,4545,4545,4545,4545,100
|
|
20240705,125100,404345165,4545,4545,4545,4545,24
|
|
20240705,125000,404236085,4540,4540,4540,4540,348
|
|
20240705,124900,402656165,4540,4540,4540,4540,29
|
|
20240705,124800,402524505,4540,4540,4540,4540,0
|
|
20240705,124700,402524505,4540,4540,4540,4540,29
|
|
20240705,124600,402392845,4540,4545,4545,4540,90
|
|
20240705,124500,401984195,4545,4545,4545,4545,25
|
|
20240705,124400,401870570,4545,4545,4545,4545,0
|
|
20240705,124300,401870570,4545,4545,4545,4545,377
|
|
20240705,124200,400157105,4545,4545,4545,4545,71
|
|
20240705,124100,399834410,4545,4545,4545,4545,0
|
|
20240705,124000,399834410,4545,4545,4545,4545,205
|
|
20240705,123900,398902685,4550,4550,4550,4550,0
|
|
20240705,123800,398902685,4550,4550,4550,4550,79
|
|
20240705,123700,398543235,4545,4550,4550,4545,96
|
|
20240705,123600,398106895,4550,4550,4550,4550,216
|
|
20240705,123500,397124095,4550,4550,4550,4550,159
|
|
20240705,123400,396400645,4550,4550,4550,4550,20
|
|
20240705,123300,396309645,4550,4550,4550,4550,163
|
|
20240705,123200,395567995,4550,4550,4550,4550,0
|
|
20240705,123100,395567995,4550,4550,4550,4550,0
|
|
20240705,123000,395567995,4550,4550,4550,4550,0
|
|
20240705,122900,395567995,4550,4550,4550,4550,205
|
|
20240705,122800,394635245,4555,4555,4555,4555,0
|
|
20240705,122700,394635245,4555,4555,4555,4555,2
|
|
20240705,122600,394626135,4550,4555,4555,4550,34
|
|
20240705,122500,394471410,4555,4555,4555,4555,31
|
|
20240705,122400,394330205,4555,4555,4555,4555,47
|
|
20240705,122300,394116120,4550,4550,4550,4550,0
|
|
20240705,122200,394116120,4550,4555,4555,4550,694
|
|
20240705,122100,390956650,4565,4565,4565,4565,2
|
|
20240705,122000,390947520,4555,4560,4560,4555,29
|
|
20240705,121900,390815375,4565,4565,4565,4565,2
|
|
20240705,121800,390806245,4565,4560,4565,4560,4
|
|
20240705,121700,390788000,4560,4560,4560,4560,3
|
|
20240705,121600,390774320,4560,4545,4560,4545,53
|
|
20240705,121500,390533090,4550,4550,4550,4550,189
|
|
20240705,121400,389673140,4550,4550,4550,4550,7
|
|
20240705,121300,389641290,4550,4555,4555,4550,507
|
|
20240705,121200,387333555,4560,4565,4565,4560,146
|
|
20240705,121100,386667790,4560,4560,4560,4560,0
|
|
20240705,121000,386667790,4560,4560,4560,4560,0
|
|
20240705,120900,386667790,4560,4560,4560,4560,30
|
|
20240705,120800,386530990,4560,4560,4560,4560,175
|
|
20240705,120700,385732990,4560,4560,4560,4560,7
|
|
20240705,120600,385701070,4560,4560,4560,4560,30
|
|
20240705,120500,385564270,4560,4570,4570,4560,674
|
|
20240705,120400,382488320,4570,4570,4570,4570,0
|
|
20240705,120300,382488320,4570,4575,4575,4570,29
|
|
20240705,120200,382355735,4580,4580,4580,4580,41
|
|
20240705,120100,382167955,4580,4580,4580,4580,0
|
|
20240705,120000,382167955,4580,4580,4580,4580,0
|
|
20240705,115900,382167955,4580,4580,4580,4580,186
|
|
20240705,115800,381316075,4580,4580,4580,4580,19
|
|
20240705,115700,381229055,4570,4570,4570,4570,0
|
|
20240705,115600,381229055,4570,4575,4575,4570,29
|
|
20240705,115500,381096515,4575,4575,4575,4575,175
|
|
20240705,115400,380295890,4575,4575,4575,4575,1
|
|
20240705,115300,380291315,4565,4565,4565,4565,0
|
|
20240705,115200,380291315,4565,4575,4575,4565,30
|
|
20240705,115100,380154345,4565,4570,4570,4565,175
|
|
20240705,115000,379355455,4565,4575,4575,4565,100
|
|
20240705,114900,378898870,4565,4570,4570,4565,29
|
|
20240705,114800,378766435,4565,4565,4565,4565,174
|
|
20240705,114700,377972125,4565,4565,4565,4565,1
|
|
20240705,114600,377967560,4565,4565,4565,4565,30
|
|
20240705,114500,377830610,4565,4565,4565,4565,29
|
|
20240705,114400,377698225,4565,4565,4565,4565,175
|
|
20240705,114300,376899350,4565,4565,4565,4565,0
|
|
20240705,114200,376899350,4565,4565,4565,4565,29
|
|
20240705,114100,376766965,4565,4565,4565,4565,348
|
|
20240705,114000,375178345,4565,4565,4565,4565,1
|
|
20240705,113900,375173780,4560,4560,4560,4560,29
|
|
20240705,113800,375041540,4560,4560,4560,4560,0
|
|
20240705,113700,375041540,4560,4560,4560,4560,175
|
|
20240705,113600,374243540,4560,4575,4575,4560,2041
|
|
20240705,113500,364924375,4575,4575,4575,4575,31
|
|
20240705,113400,364782550,4570,4570,4570,4570,175
|
|
20240705,113300,363982800,4570,4580,4580,4570,30
|
|
20240705,113200,363845465,4590,4590,4590,4590,0
|
|
20240705,113100,363845465,4590,4580,4590,4565,768
|
|
20240705,113000,360335685,4590,4590,4590,4590,0
|
|
20240705,112900,360335685,4590,4575,4590,4575,34
|
|
20240705,112800,360180095,4575,4575,4575,4575,175
|
|
20240705,112700,359379470,4575,4575,4575,4575,0
|
|
20240705,112600,359379470,4575,4575,4575,4575,0
|
|
20240705,112500,359379470,4575,4575,4575,4575,30
|
|
20240705,112400,359242220,4575,4575,4575,4575,296
|
|
20240705,112300,357888020,4570,4570,4570,4570,1
|
|
20240705,112200,357883450,4570,4570,4570,4570,29
|
|
20240705,112100,357750920,4575,4575,4575,4575,0
|
|
20240705,112000,357750920,4575,4575,4575,4575,56
|
|
20240705,111900,357494720,4575,4575,4575,4575,17
|
|
20240705,111800,357416945,4575,4575,4575,4575,214
|
|
20240705,111700,356437895,4575,4575,4575,4575,0
|
|
20240705,111600,356437895,4575,4570,4575,4570,155
|
|
20240705,111500,355728915,4575,4575,4575,4575,21
|
|
20240705,111400,355632840,4575,4575,4575,4575,16
|
|
20240705,111300,355559640,4570,4570,4570,4570,529
|
|
20240705,111200,353142110,4570,4570,4570,4570,29
|
|
20240705,111100,353009580,4570,4570,4570,4570,0
|
|
20240705,111000,353009580,4570,4575,4575,4570,178
|
|
20240705,110900,352195805,4575,4575,4575,4575,0
|
|
20240705,110800,352195805,4575,4575,4575,4575,30
|
|
20240705,110700,352058555,4575,4575,4575,4575,0
|
|
20240705,110600,352058555,4575,4575,4575,4575,378
|
|
20240705,110500,350329205,4580,4580,4580,4580,6
|
|
20240705,110400,350301725,4580,4580,4580,4580,6
|
|
20240705,110300,350274245,4580,4580,4580,4580,5
|
|
20240705,110200,350251345,4580,4585,4585,4580,29
|
|
20240705,110100,350118515,4585,4575,4585,4575,152
|
|
20240705,110000,349423105,4575,4570,4575,4570,137
|
|
20240705,105900,348796895,4570,4580,4580,4570,386
|
|
20240705,105800,347030950,4580,4580,4580,4580,70
|
|
20240705,105700,346710350,4580,4585,4585,4580,186
|
|
20240705,105600,345858320,4590,4585,4590,4585,2
|
|
20240705,105500,345849145,4585,4585,4585,4585,29
|
|
20240705,105400,345716180,4590,4590,4590,4590,0
|
|
20240705,105300,345716180,4590,4585,4590,4575,1276
|
|
20240705,105200,339872280,4590,4600,4600,4590,501
|
|
20240705,105100,337572680,4600,4600,4600,4600,1
|
|
20240705,105000,337568080,4600,4600,4600,4600,7
|
|
20240705,104900,337535880,4600,4595,4600,4595,300
|
|
20240705,104800,336155885,4590,4590,4590,4590,356
|
|
20240705,104700,334521845,4590,4590,4590,4590,16
|
|
20240705,104600,334448405,4590,4590,4590,4590,2
|
|
20240705,104500,334439225,4590,4590,4590,4590,29
|
|
20240705,104400,334306115,4595,4595,4595,4595,0
|
|
20240705,104300,334306115,4595,4590,4595,4590,177
|
|
20240705,104200,333493680,4585,4590,4590,4585,181
|
|
20240705,104100,332663710,4595,4585,4595,4585,121
|
|
20240705,104000,332108370,4580,4580,4585,4580,545
|
|
20240705,103900,329612265,4585,4590,4590,4585,76
|
|
20240705,103800,329263440,4605,4600,4605,4600,557
|
|
20240705,103700,326701190,4605,4605,4605,4605,286
|
|
20240705,103600,325384160,4610,4610,4610,4610,0
|
|
20240705,103500,325384160,4610,4610,4610,4610,35
|
|
20240705,103400,325222810,4610,4610,4610,4610,0
|
|
20240705,103300,325222810,4610,4610,4610,4610,112
|
|
20240705,103200,324706490,4615,4615,4615,4615,52
|
|
20240705,103100,324466510,4620,4620,4620,4620,0
|
|
20240705,103000,324466510,4620,4620,4620,4620,0
|
|
20240705,102900,324466510,4620,4625,4625,4620,1099
|
|
20240705,102800,319383700,4640,4625,4640,4625,82
|
|
20240705,102700,319004250,4625,4625,4625,4625,0
|
|
20240705,102600,319004250,4625,4625,4625,4625,100
|
|
20240705,102500,318541750,4625,4625,4625,4625,110
|
|
20240705,102400,318033000,4620,4615,4620,4615,387
|
|
20240705,102300,316246115,4610,4610,4610,4610,0
|
|
20240705,102200,316246115,4610,4610,4610,4610,971
|
|
20240705,102100,311769805,4615,4615,4615,4615,2
|
|
20240705,102000,311760575,4615,4615,4615,4615,150
|
|
20240705,101900,311068325,4610,4605,4610,4605,72
|
|
20240705,101800,310736585,4610,4625,4625,4610,877
|
|
20240705,101700,306688905,4625,4625,4625,4625,24
|
|
20240705,101600,306577905,4620,4620,4620,4620,30
|
|
20240705,101500,306439305,4620,4625,4625,4620,207
|
|
20240705,101400,305481935,4625,4625,4625,4625,396
|
|
20240705,101300,303650435,4625,4635,4635,4625,208
|
|
20240705,101200,302688405,4630,4625,4630,4625,177
|
|
20240705,101100,301868995,4625,4660,4660,4625,1974
|
|
20240705,101000,292700575,4665,4665,4665,4665,2
|
|
20240705,100900,292691245,4660,4655,4660,4655,9
|
|
20240705,100800,292649315,4650,4665,4665,4650,854
|
|
20240705,100700,288668740,4670,4670,4670,4670,118
|
|
20240705,100600,288117680,4670,4670,4670,4670,1
|
|
20240705,100500,288113010,4660,4670,4670,4660,81
|
|
20240705,100400,287734935,4660,4705,4705,4660,1120
|
|
20240705,100300,282488545,4705,4705,4705,4705,202
|
|
20240705,100200,281538135,4710,4715,4715,4710,4
|
|
20240705,100100,281519285,4705,4720,4720,4705,929
|
|
20240705,100000,277144900,4730,4720,4730,4720,11
|
|
20240705,095900,277092960,4760,4760,4760,4760,0
|
|
20240705,095800,277092960,4760,4760,4760,4760,50
|
|
20240705,095700,276854960,4760,4760,4760,4760,1
|
|
20240705,095600,276850200,4710,4715,4775,4710,333
|
|
20240705,095500,275272595,4720,4725,4725,4720,439
|
|
20240705,095400,273199620,4730,4735,4735,4730,175
|
|
20240705,095300,272371865,4730,4730,4730,4730,0
|
|
20240705,095200,272371865,4730,4730,4730,4730,0
|
|
20240705,095100,272371865,4730,4730,4730,4730,29
|
|
20240705,095000,272234695,4730,4735,4735,4730,175
|
|
20240705,094900,271406895,4730,4730,4730,4730,1
|
|
20240705,094800,271402165,4725,4725,4725,4725,29
|
|
20240705,094700,271265140,4725,4725,4725,4725,174
|
|
20240705,094600,270442990,4725,4725,4725,4725,0
|
|
20240705,094500,270442990,4725,4725,4725,4725,2
|
|
20240705,094400,270433540,4730,4730,4730,4725,376
|
|
20240705,094300,268655615,4710,4710,4710,4710,0
|
|
20240705,094200,268655615,4710,4740,4790,4710,421
|
|
20240705,094100,266657125,4735,4735,4735,4735,1
|
|
20240705,094000,266652390,4710,4715,4715,4710,628
|
|
20240705,093900,263694290,4710,4715,4715,4710,165
|
|
20240705,093800,262917090,4710,4725,4725,4710,489
|
|
20240705,093700,260610715,4745,4745,4745,4745,175
|
|
20240705,093600,259780340,4745,4740,4745,4720,1894
|
|
20240705,093500,250831260,4775,4750,4775,4700,3697
|
|
20240705,093400,233344395,4750,4790,4790,4740,2020
|
|
20240705,093300,223743025,4790,4860,4860,4790,450
|
|
20240705,093200,221583015,4870,4865,4870,4860,179
|
|
20240705,093100,220712250,4875,4845,4875,4800,673
|
|
20240705,093000,217470880,4860,4875,4880,4860,58
|
|
20240705,092900,217188695,4885,4865,4890,4850,294
|
|
20240705,092800,215756100,4850,4830,4865,4800,281
|
|
20240705,092700,214389810,4800,4870,4890,4800,1111
|
|
20240705,092600,209020115,4875,4895,4895,4875,462
|
|
20240705,092500,206764040,4895,4820,4895,4820,668
|
|
20240705,092400,203516360,4830,4855,4855,4820,1551
|
|
20240705,092300,196018995,4840,4905,4910,4820,909
|
|
20240705,092200,191610070,4910,4905,4915,4900,900
|
|
20240705,092100,187190320,4910,4875,4920,4865,4271
|
|
20240705,092000,166299850,4875,4855,4890,4855,3035
|
|
20240705,091900,151521985,4860,4860,4870,4820,794
|
|
20240705,091800,147687370,4850,4835,4870,4800,3033
|
|
20240705,091700,133085895,4850,4870,4885,4850,482
|
|
20240705,091600,130739175,4870,4875,4890,4860,880
|
|
20240705,091500,126450530,4890,4880,4890,4880,299
|
|
20240705,091400,124990410,4880,4885,4890,4850,221
|
|
20240705,091300,123913385,4860,4850,4895,4850,728
|
|
20240705,091200,120369940,4850,4865,4875,4805,1250
|
|
20240705,091100,114341890,4880,4895,4925,4880,747
|
|
20240705,091000,110681985,4900,4905,4925,4865,222
|
|
20240705,090900,109595500,4905,4930,4930,4875,2431
|
|
20240705,090800,97712935,4930,4915,4965,4820,4232
|
|
20240705,090700,76979480,4885,4855,4920,4840,4684
|
|
20240705,090600,54142970,4855,4760,4925,4740,6398
|
|
20240705,090500,23134815,4760,4750,4760,4730,297
|
|
20240705,090400,21725060,4750,4705,4750,4705,2903
|
|
20240705,090300,8021130,4705,4685,4715,4685,546
|
|
20240705,090200,5452615,4700,4660,4700,4660,397
|
|
20240705,090100,3593860,4665,4645,4685,4635,667
|
|
20240705,090000,490535,4645,4600,4655,4600,106
|