776 lines
38 KiB
CSV
776 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,215300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,215200,1190307505,4835,4835,4835,4835,0
|
|
20240702,215100,1190307505,4835,4835,4835,4835,0
|
|
20240702,215000,1190307505,4835,4835,4835,4835,0
|
|
20240702,214900,1190307505,4835,4835,4835,4835,0
|
|
20240702,214800,1190307505,4835,4835,4835,4835,0
|
|
20240702,214700,1190307505,4835,4835,4835,4835,0
|
|
20240702,214600,1190307505,4835,4835,4835,4835,0
|
|
20240702,214500,1190307505,4835,4835,4835,4835,0
|
|
20240702,214400,1190307505,4835,4835,4835,4835,0
|
|
20240702,214300,1190307505,4835,4835,4835,4835,0
|
|
20240702,214200,1190307505,4835,4835,4835,4835,0
|
|
20240702,214100,1190307505,4835,4835,4835,4835,0
|
|
20240702,214000,1190307505,4835,4835,4835,4835,0
|
|
20240702,213900,1190307505,4835,4835,4835,4835,0
|
|
20240702,213800,1190307505,4835,4835,4835,4835,0
|
|
20240702,213700,1190307505,4835,4835,4835,4835,0
|
|
20240702,213600,1190307505,4835,4835,4835,4835,0
|
|
20240702,213500,1190307505,4835,4835,4835,4835,0
|
|
20240702,213400,1190307505,4835,4835,4835,4835,0
|
|
20240702,213300,1190307505,4835,4835,4835,4835,0
|
|
20240702,213200,1190307505,4835,4835,4835,4835,0
|
|
20240702,213100,1190307505,4835,4835,4835,4835,0
|
|
20240702,213000,1190307505,4835,4835,4835,4835,0
|
|
20240702,212900,1190307505,4835,4835,4835,4835,0
|
|
20240702,212800,1190307505,4835,4835,4835,4835,0
|
|
20240702,212700,1190307505,4835,4835,4835,4835,0
|
|
20240702,212600,1190307505,4835,4835,4835,4835,0
|
|
20240702,212500,1190307505,4835,4835,4835,4835,0
|
|
20240702,212400,1190307505,4835,4835,4835,4835,0
|
|
20240702,212300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,212200,1190307505,4835,4835,4835,4835,0
|
|
20240702,212100,1190307505,4835,4835,4835,4835,0
|
|
20240702,212000,1190307505,4835,4835,4835,4835,0
|
|
20240702,211900,1190307505,4835,4835,4835,4835,0
|
|
20240702,211800,1190307505,4835,4835,4835,4835,0
|
|
20240702,211700,1190307505,4835,4835,4835,4835,0
|
|
20240702,211600,1190307505,4835,4835,4835,4835,0
|
|
20240702,211500,1190307505,4835,4835,4835,4835,0
|
|
20240702,211400,1190307505,4835,4835,4835,4835,0
|
|
20240702,211300,1190307505,4835,4835,4835,4835,0
|
|
20240702,211200,1190307505,4835,4835,4835,4835,0
|
|
20240702,211100,1190307505,4835,4835,4835,4835,0
|
|
20240702,211000,1190307505,4835,4835,4835,4835,0
|
|
20240702,210900,1190307505,4835,4835,4835,4835,0
|
|
20240702,210800,1190307505,4835,4835,4835,4835,0
|
|
20240702,210700,1190307505,4835,4835,4835,4835,0
|
|
20240702,210600,1190307505,4835,4835,4835,4835,0
|
|
20240702,210500,1190307505,4835,4835,4835,4835,0
|
|
20240702,210400,1190307505,4835,4835,4835,4835,0
|
|
20240702,210300,1190307505,4835,4835,4835,4835,0
|
|
20240702,210200,1190307505,4835,4835,4835,4835,0
|
|
20240702,210100,1190307505,4835,4835,4835,4835,0
|
|
20240702,210000,1190307505,4835,4835,4835,4835,0
|
|
20240702,205900,1190307505,4835,4835,4835,4835,0
|
|
20240702,205800,1190307505,4835,4835,4835,4835,0
|
|
20240702,205700,1190307505,4835,4835,4835,4835,0
|
|
20240702,205600,1190307505,4835,4835,4835,4835,0
|
|
20240702,205500,1190307505,4835,4835,4835,4835,0
|
|
20240702,205400,1190307505,4835,4835,4835,4835,0
|
|
20240702,205300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,205200,1190307505,4835,4835,4835,4835,0
|
|
20240702,205100,1190307505,4835,4835,4835,4835,0
|
|
20240702,205000,1190307505,4835,4835,4835,4835,0
|
|
20240702,204900,1190307505,4835,4835,4835,4835,0
|
|
20240702,204800,1190307505,4835,4835,4835,4835,0
|
|
20240702,204700,1190307505,4835,4835,4835,4835,0
|
|
20240702,204600,1190307505,4835,4835,4835,4835,0
|
|
20240702,204500,1190307505,4835,4835,4835,4835,0
|
|
20240702,204400,1190307505,4835,4835,4835,4835,0
|
|
20240702,204300,1190307505,4835,4835,4835,4835,0
|
|
20240702,204200,1190307505,4835,4835,4835,4835,0
|
|
20240702,204100,1190307505,4835,4835,4835,4835,0
|
|
20240702,204000,1190307505,4835,4835,4835,4835,0
|
|
20240702,203900,1190307505,4835,4835,4835,4835,0
|
|
20240702,203800,1190307505,4835,4835,4835,4835,0
|
|
20240702,203700,1190307505,4835,4835,4835,4835,0
|
|
20240702,203600,1190307505,4835,4835,4835,4835,0
|
|
20240702,203500,1190307505,4835,4835,4835,4835,0
|
|
20240702,203400,1190307505,4835,4835,4835,4835,0
|
|
20240702,203300,1190307505,4835,4835,4835,4835,0
|
|
20240702,203200,1190307505,4835,4835,4835,4835,0
|
|
20240702,203100,1190307505,4835,4835,4835,4835,0
|
|
20240702,203000,1190307505,4835,4835,4835,4835,0
|
|
20240702,202900,1190307505,4835,4835,4835,4835,0
|
|
20240702,202800,1190307505,4835,4835,4835,4835,0
|
|
20240702,202700,1190307505,4835,4835,4835,4835,0
|
|
20240702,202600,1190307505,4835,4835,4835,4835,0
|
|
20240702,202500,1190307505,4835,4835,4835,4835,0
|
|
20240702,202400,1190307505,4835,4835,4835,4835,0
|
|
20240702,202300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,202200,1190307505,4835,4835,4835,4835,0
|
|
20240702,202100,1190307505,4835,4835,4835,4835,0
|
|
20240702,202000,1190307505,4835,4835,4835,4835,0
|
|
20240702,201900,1190307505,4835,4835,4835,4835,0
|
|
20240702,201800,1190307505,4835,4835,4835,4835,0
|
|
20240702,201700,1190307505,4835,4835,4835,4835,0
|
|
20240702,201600,1190307505,4835,4835,4835,4835,0
|
|
20240702,201500,1190307505,4835,4835,4835,4835,0
|
|
20240702,201400,1190307505,4835,4835,4835,4835,0
|
|
20240702,201300,1190307505,4835,4835,4835,4835,0
|
|
20240702,201200,1190307505,4835,4835,4835,4835,0
|
|
20240702,201100,1190307505,4835,4835,4835,4835,0
|
|
20240702,201000,1190307505,4835,4835,4835,4835,0
|
|
20240702,200900,1190307505,4835,4835,4835,4835,0
|
|
20240702,200800,1190307505,4835,4835,4835,4835,0
|
|
20240702,200700,1190307505,4835,4835,4835,4835,0
|
|
20240702,200600,1190307505,4835,4835,4835,4835,0
|
|
20240702,200500,1190307505,4835,4835,4835,4835,0
|
|
20240702,200400,1190307505,4835,4835,4835,4835,0
|
|
20240702,200300,1190307505,4835,4835,4835,4835,0
|
|
20240702,200200,1190307505,4835,4835,4835,4835,0
|
|
20240702,200100,1190307505,4835,4835,4835,4835,0
|
|
20240702,200000,1190307505,4835,4835,4835,4835,0
|
|
20240702,195900,1190307505,4835,4835,4835,4835,0
|
|
20240702,195800,1190307505,4835,4835,4835,4835,0
|
|
20240702,195700,1190307505,4835,4835,4835,4835,0
|
|
20240702,195600,1190307505,4835,4835,4835,4835,0
|
|
20240702,195500,1190307505,4835,4835,4835,4835,0
|
|
20240702,195400,1190307505,4835,4835,4835,4835,0
|
|
20240702,195300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,195200,1190307505,4835,4835,4835,4835,0
|
|
20240702,195100,1190307505,4835,4835,4835,4835,0
|
|
20240702,195000,1190307505,4835,4835,4835,4835,0
|
|
20240702,194900,1190307505,4835,4835,4835,4835,0
|
|
20240702,194800,1190307505,4835,4835,4835,4835,0
|
|
20240702,194700,1190307505,4835,4835,4835,4835,0
|
|
20240702,194600,1190307505,4835,4835,4835,4835,0
|
|
20240702,194500,1190307505,4835,4835,4835,4835,0
|
|
20240702,194400,1190307505,4835,4835,4835,4835,0
|
|
20240702,194300,1190307505,4835,4835,4835,4835,0
|
|
20240702,194200,1190307505,4835,4835,4835,4835,0
|
|
20240702,194100,1190307505,4835,4835,4835,4835,0
|
|
20240702,194000,1190307505,4835,4835,4835,4835,0
|
|
20240702,193900,1190307505,4835,4835,4835,4835,0
|
|
20240702,193800,1190307505,4835,4835,4835,4835,0
|
|
20240702,193700,1190307505,4835,4835,4835,4835,0
|
|
20240702,193600,1190307505,4835,4835,4835,4835,0
|
|
20240702,193500,1190307505,4835,4835,4835,4835,0
|
|
20240702,193400,1190307505,4835,4835,4835,4835,0
|
|
20240702,193300,1190307505,4835,4835,4835,4835,0
|
|
20240702,193200,1190307505,4835,4835,4835,4835,0
|
|
20240702,193100,1190307505,4835,4835,4835,4835,0
|
|
20240702,193000,1190307505,4835,4835,4835,4835,0
|
|
20240702,192900,1190307505,4835,4835,4835,4835,0
|
|
20240702,192800,1190307505,4835,4835,4835,4835,0
|
|
20240702,192700,1190307505,4835,4835,4835,4835,0
|
|
20240702,192600,1190307505,4835,4835,4835,4835,0
|
|
20240702,192500,1190307505,4835,4835,4835,4835,0
|
|
20240702,192400,1190307505,4835,4835,4835,4835,0
|
|
20240702,192300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,192200,1190307505,4835,4835,4835,4835,0
|
|
20240702,192100,1190307505,4835,4835,4835,4835,0
|
|
20240702,192000,1190307505,4835,4835,4835,4835,0
|
|
20240702,191900,1190307505,4835,4835,4835,4835,0
|
|
20240702,191800,1190307505,4835,4835,4835,4835,0
|
|
20240702,191700,1190307505,4835,4835,4835,4835,0
|
|
20240702,191600,1190307505,4835,4835,4835,4835,0
|
|
20240702,191500,1190307505,4835,4835,4835,4835,0
|
|
20240702,191400,1190307505,4835,4835,4835,4835,0
|
|
20240702,191300,1190307505,4835,4835,4835,4835,0
|
|
20240702,191200,1190307505,4835,4835,4835,4835,0
|
|
20240702,191100,1190307505,4835,4835,4835,4835,0
|
|
20240702,191000,1190307505,4835,4835,4835,4835,0
|
|
20240702,190900,1190307505,4835,4835,4835,4835,0
|
|
20240702,190800,1190307505,4835,4835,4835,4835,0
|
|
20240702,190700,1190307505,4835,4835,4835,4835,0
|
|
20240702,190600,1190307505,4835,4835,4835,4835,0
|
|
20240702,190500,1190307505,4835,4835,4835,4835,0
|
|
20240702,190400,1190307505,4835,4835,4835,4835,0
|
|
20240702,190300,1190307505,4835,4835,4835,4835,0
|
|
20240702,190200,1190307505,4835,4835,4835,4835,0
|
|
20240702,190100,1190307505,4835,4835,4835,4835,0
|
|
20240702,190000,1190307505,4835,4835,4835,4835,0
|
|
20240702,185900,1190307505,4835,4835,4835,4835,0
|
|
20240702,185800,1190307505,4835,4835,4835,4835,0
|
|
20240702,185700,1190307505,4835,4835,4835,4835,0
|
|
20240702,185600,1190307505,4835,4835,4835,4835,0
|
|
20240702,185500,1190307505,4835,4835,4835,4835,0
|
|
20240702,185400,1190307505,4835,4835,4835,4835,0
|
|
20240702,185300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,185200,1190307505,4835,4835,4835,4835,0
|
|
20240702,185100,1190307505,4835,4835,4835,4835,0
|
|
20240702,185000,1190307505,4835,4835,4835,4835,0
|
|
20240702,184900,1190307505,4835,4835,4835,4835,0
|
|
20240702,184800,1190307505,4835,4835,4835,4835,0
|
|
20240702,184700,1190307505,4835,4835,4835,4835,0
|
|
20240702,184600,1190307505,4835,4835,4835,4835,0
|
|
20240702,184500,1190307505,4835,4835,4835,4835,0
|
|
20240702,184400,1190307505,4835,4835,4835,4835,0
|
|
20240702,184300,1190307505,4835,4835,4835,4835,0
|
|
20240702,184200,1190307505,4835,4835,4835,4835,0
|
|
20240702,184100,1190307505,4835,4835,4835,4835,0
|
|
20240702,184000,1190307505,4835,4835,4835,4835,0
|
|
20240702,183900,1190307505,4835,4835,4835,4835,0
|
|
20240702,183800,1190307505,4835,4835,4835,4835,0
|
|
20240702,183700,1190307505,4835,4835,4835,4835,0
|
|
20240702,183600,1190307505,4835,4835,4835,4835,0
|
|
20240702,183500,1190307505,4835,4835,4835,4835,0
|
|
20240702,183400,1190307505,4835,4835,4835,4835,0
|
|
20240702,183300,1190307505,4835,4835,4835,4835,0
|
|
20240702,183200,1190307505,4835,4835,4835,4835,0
|
|
20240702,183100,1190307505,4835,4835,4835,4835,0
|
|
20240702,183000,1190307505,4835,4835,4835,4835,0
|
|
20240702,182900,1190307505,4835,4835,4835,4835,0
|
|
20240702,182800,1190307505,4835,4835,4835,4835,0
|
|
20240702,182700,1190307505,4835,4835,4835,4835,0
|
|
20240702,182600,1190307505,4835,4835,4835,4835,0
|
|
20240702,182500,1190307505,4835,4835,4835,4835,0
|
|
20240702,182400,1190307505,4835,4835,4835,4835,0
|
|
20240702,182300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,182200,1190307505,4835,4835,4835,4835,0
|
|
20240702,182100,1190307505,4835,4835,4835,4835,0
|
|
20240702,182000,1190307505,4835,4835,4835,4835,0
|
|
20240702,181900,1190307505,4835,4835,4835,4835,0
|
|
20240702,181800,1190307505,4835,4835,4835,4835,0
|
|
20240702,181700,1190307505,4835,4835,4835,4835,0
|
|
20240702,181600,1190307505,4835,4835,4835,4835,0
|
|
20240702,181500,1190307505,4835,4835,4835,4835,0
|
|
20240702,181400,1190307505,4835,4835,4835,4835,0
|
|
20240702,181300,1190307505,4835,4835,4835,4835,0
|
|
20240702,181200,1190307505,4835,4835,4835,4835,0
|
|
20240702,181100,1190307505,4835,4835,4835,4835,0
|
|
20240702,181000,1190307505,4835,4835,4835,4835,0
|
|
20240702,180900,1190307505,4835,4835,4835,4835,0
|
|
20240702,180800,1190307505,4835,4835,4835,4835,0
|
|
20240702,180700,1190307505,4835,4835,4835,4835,0
|
|
20240702,180600,1190307505,4835,4835,4835,4835,0
|
|
20240702,180500,1190307505,4835,4835,4835,4835,0
|
|
20240702,180400,1190307505,4835,4835,4835,4835,0
|
|
20240702,180300,1190307505,4835,4835,4835,4835,0
|
|
20240702,180200,1190307505,4835,4835,4835,4835,0
|
|
20240702,180100,1190307505,4835,4835,4835,4835,0
|
|
20240702,180000,1190307505,4835,4835,4835,4835,0
|
|
20240702,175900,1190307505,4835,4835,4835,4835,0
|
|
20240702,175800,1190307505,4835,4835,4835,4835,0
|
|
20240702,175700,1190307505,4835,4835,4835,4835,0
|
|
20240702,175600,1190307505,4835,4835,4835,4835,0
|
|
20240702,175500,1190307505,4835,4835,4835,4835,0
|
|
20240702,175400,1190307505,4835,4835,4835,4835,0
|
|
20240702,175300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,175200,1190307505,4835,4835,4835,4835,0
|
|
20240702,175100,1190307505,4835,4835,4835,4835,0
|
|
20240702,175000,1190307505,4835,4835,4835,4835,0
|
|
20240702,174900,1190307505,4835,4835,4835,4835,0
|
|
20240702,174800,1190307505,4835,4835,4835,4835,0
|
|
20240702,174700,1190307505,4835,4835,4835,4835,0
|
|
20240702,174600,1190307505,4835,4835,4835,4835,0
|
|
20240702,174500,1190307505,4835,4835,4835,4835,0
|
|
20240702,174400,1190307505,4835,4835,4835,4835,0
|
|
20240702,174300,1190307505,4835,4835,4835,4835,0
|
|
20240702,174200,1190307505,4835,4835,4835,4835,0
|
|
20240702,174100,1190307505,4835,4835,4835,4835,0
|
|
20240702,174000,1190307505,4835,4835,4835,4835,0
|
|
20240702,173900,1190307505,4835,4835,4835,4835,0
|
|
20240702,173800,1190307505,4835,4835,4835,4835,0
|
|
20240702,173700,1190307505,4835,4835,4835,4835,0
|
|
20240702,173600,1190307505,4835,4835,4835,4835,0
|
|
20240702,173500,1190307505,4835,4835,4835,4835,0
|
|
20240702,173400,1190307505,4835,4835,4835,4835,0
|
|
20240702,173300,1190307505,4835,4835,4835,4835,0
|
|
20240702,173200,1190307505,4835,4835,4835,4835,0
|
|
20240702,173100,1190307505,4835,4835,4835,4835,0
|
|
20240702,173000,1190307505,4835,4835,4835,4835,0
|
|
20240702,172900,1190307505,4835,4835,4835,4835,0
|
|
20240702,172800,1190307505,4835,4835,4835,4835,0
|
|
20240702,172700,1190307505,4835,4835,4835,4835,0
|
|
20240702,172600,1190307505,4835,4835,4835,4835,0
|
|
20240702,172500,1190307505,4835,4835,4835,4835,0
|
|
20240702,172400,1190307505,4835,4835,4835,4835,0
|
|
20240702,172300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,172200,1190307505,4835,4835,4835,4835,0
|
|
20240702,172100,1190307505,4835,4835,4835,4835,0
|
|
20240702,172000,1190307505,4835,4835,4835,4835,0
|
|
20240702,171900,1190307505,4835,4835,4835,4835,0
|
|
20240702,171800,1190307505,4835,4835,4835,4835,0
|
|
20240702,171700,1190307505,4835,4835,4835,4835,0
|
|
20240702,171600,1190307505,4835,4835,4835,4835,0
|
|
20240702,171500,1190307505,4835,4835,4835,4835,0
|
|
20240702,171400,1190307505,4835,4835,4835,4835,0
|
|
20240702,171300,1190307505,4835,4835,4835,4835,0
|
|
20240702,171200,1190307505,4835,4835,4835,4835,0
|
|
20240702,171100,1190307505,4835,4835,4835,4835,0
|
|
20240702,171000,1190307505,4835,4835,4835,4835,0
|
|
20240702,170900,1190307505,4835,4835,4835,4835,0
|
|
20240702,170800,1190307505,4835,4835,4835,4835,0
|
|
20240702,170700,1190307505,4835,4835,4835,4835,0
|
|
20240702,170600,1190307505,4835,4835,4835,4835,0
|
|
20240702,170500,1190307505,4835,4835,4835,4835,0
|
|
20240702,170400,1190307505,4835,4835,4835,4835,0
|
|
20240702,170300,1190307505,4835,4835,4835,4835,0
|
|
20240702,170200,1190307505,4835,4835,4835,4835,0
|
|
20240702,170100,1190307505,4835,4835,4835,4835,0
|
|
20240702,170000,1190307505,4835,4835,4835,4835,0
|
|
20240702,165900,1190307505,4835,4835,4835,4835,0
|
|
20240702,165800,1190307505,4835,4835,4835,4835,0
|
|
20240702,165700,1190307505,4835,4835,4835,4835,0
|
|
20240702,165600,1190307505,4835,4835,4835,4835,0
|
|
20240702,165500,1190307505,4835,4835,4835,4835,0
|
|
20240702,165400,1190307505,4835,4835,4835,4835,0
|
|
20240702,165300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,165200,1190307505,4835,4835,4835,4835,0
|
|
20240702,165100,1190307505,4835,4835,4835,4835,0
|
|
20240702,165000,1190307505,4835,4835,4835,4835,0
|
|
20240702,164900,1190307505,4835,4835,4835,4835,0
|
|
20240702,164800,1190307505,4835,4835,4835,4835,0
|
|
20240702,164700,1190307505,4835,4835,4835,4835,0
|
|
20240702,164600,1190307505,4835,4835,4835,4835,0
|
|
20240702,164500,1190307505,4835,4835,4835,4835,0
|
|
20240702,164400,1190307505,4835,4835,4835,4835,0
|
|
20240702,164300,1190307505,4835,4835,4835,4835,0
|
|
20240702,164200,1190307505,4835,4835,4835,4835,0
|
|
20240702,164100,1190307505,4835,4835,4835,4835,0
|
|
20240702,164000,1190307505,4835,4835,4835,4835,0
|
|
20240702,163900,1190307505,4835,4835,4835,4835,0
|
|
20240702,163800,1190307505,4835,4835,4835,4835,0
|
|
20240702,163700,1190307505,4835,4835,4835,4835,0
|
|
20240702,163600,1190307505,4835,4835,4835,4835,0
|
|
20240702,163500,1190307505,4835,4835,4835,4835,0
|
|
20240702,163400,1190307505,4835,4835,4835,4835,0
|
|
20240702,163300,1190307505,4835,4835,4835,4835,0
|
|
20240702,163200,1190307505,4835,4835,4835,4835,0
|
|
20240702,163100,1190307505,4835,4835,4835,4835,0
|
|
20240702,163000,1190307505,4835,4835,4835,4835,0
|
|
20240702,162900,1190307505,4835,4835,4835,4835,0
|
|
20240702,162800,1190307505,4835,4835,4835,4835,0
|
|
20240702,162700,1190307505,4835,4835,4835,4835,0
|
|
20240702,162600,1190307505,4835,4835,4835,4835,0
|
|
20240702,162500,1190307505,4835,4835,4835,4835,0
|
|
20240702,162400,1190307505,4835,4835,4835,4835,0
|
|
20240702,162300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,162200,1190307505,4835,4835,4835,4835,0
|
|
20240702,162100,1190307505,4835,4835,4835,4835,0
|
|
20240702,162000,1190307505,4835,4835,4835,4835,0
|
|
20240702,161900,1190307505,4835,4835,4835,4835,0
|
|
20240702,161800,1190307505,4835,4835,4835,4835,0
|
|
20240702,161700,1190307505,4835,4835,4835,4835,0
|
|
20240702,161600,1190307505,4835,4835,4835,4835,0
|
|
20240702,161500,1190307505,4835,4835,4835,4835,0
|
|
20240702,161400,1190307505,4835,4835,4835,4835,0
|
|
20240702,161300,1190307505,4835,4835,4835,4835,0
|
|
20240702,161200,1190307505,4835,4835,4835,4835,0
|
|
20240702,161100,1190307505,4835,4835,4835,4835,0
|
|
20240702,161000,1190307505,4835,4835,4835,4835,0
|
|
20240702,160900,1190307505,4835,4835,4835,4835,0
|
|
20240702,160800,1190307505,4835,4835,4835,4835,0
|
|
20240702,160700,1190307505,4835,4835,4835,4835,0
|
|
20240702,160600,1190307505,4835,4835,4835,4835,0
|
|
20240702,160500,1190307505,4835,4835,4835,4835,0
|
|
20240702,160400,1190307505,4835,4835,4835,4835,0
|
|
20240702,160300,1190307505,4835,4835,4835,4835,0
|
|
20240702,160200,1190307505,4835,4835,4835,4835,0
|
|
20240702,160100,1190307505,4835,4835,4835,4835,0
|
|
20240702,160000,1190307505,4835,4835,4835,4835,0
|
|
20240702,155900,1190307505,4835,4835,4835,4835,0
|
|
20240702,155800,1190307505,4835,4835,4835,4835,0
|
|
20240702,155700,1190307505,4835,4835,4835,4835,0
|
|
20240702,155600,1190307505,4835,4835,4835,4835,0
|
|
20240702,155500,1190307505,4835,4835,4835,4835,0
|
|
20240702,155400,1190307505,4835,4835,4835,4835,0
|
|
20240702,155300,1190307505,4835,4835,4835,4835,2657
|
|
20240702,155200,1190307505,4835,4835,4835,4835,0
|
|
20240702,155100,1190307505,4835,4835,4835,4835,0
|
|
20240702,155000,1190307505,4835,4835,4835,4835,0
|
|
20240702,154900,1190307505,4835,4835,4835,4835,0
|
|
20240702,154800,1190307505,4835,4835,4835,4835,0
|
|
20240702,154700,1190307505,4835,4835,4835,4835,0
|
|
20240702,154600,1190307505,4835,4835,4835,4835,0
|
|
20240702,154500,1190307505,4835,4835,4835,4835,0
|
|
20240702,154400,1190307505,4835,4835,4835,4835,0
|
|
20240702,154300,1190307505,4835,4835,4835,4835,0
|
|
20240702,154200,1190307505,4835,4835,4835,4835,0
|
|
20240702,154100,1190307505,4835,4835,4835,4835,0
|
|
20240702,154000,1190307505,4835,4835,4835,4835,0
|
|
20240702,153900,1190307505,4835,4835,4835,4835,0
|
|
20240702,153800,1190307505,4835,4835,4835,4835,0
|
|
20240702,153700,1190307505,4835,4835,4835,4835,0
|
|
20240702,153600,1190307505,4835,4835,4835,4835,0
|
|
20240702,153500,1190307505,4835,4835,4835,4835,0
|
|
20240702,153400,1190307505,4835,4835,4835,4835,0
|
|
20240702,153300,1190307505,4835,4835,4835,4835,0
|
|
20240702,153200,1190307505,4835,4835,4835,4835,0
|
|
20240702,153100,1190307505,4835,4835,4835,4835,0
|
|
20240702,153000,1190307505,4835,4835,4835,4835,2657
|
|
20240702,152900,1177460910,4835,4835,4835,4835,0
|
|
20240702,152800,1177460910,4835,4835,4835,4835,0
|
|
20240702,152700,1177460910,4835,4835,4835,4835,0
|
|
20240702,152600,1177460910,4835,4835,4835,4835,0
|
|
20240702,152500,1177460910,4835,4835,4835,4835,0
|
|
20240702,152400,1177460910,4835,4835,4835,4835,0
|
|
20240702,152300,1177460910,4835,4835,4835,4835,0
|
|
20240702,152200,1177460910,4835,4835,4835,4835,0
|
|
20240702,152100,1177460910,4835,4835,4835,4835,0
|
|
20240702,152000,1177460910,4835,4835,4835,4835,0
|
|
20240702,151900,1177460910,4835,4820,4835,4820,72
|
|
20240702,151800,1177113840,4805,4815,4815,4805,1405
|
|
20240702,151700,1170356110,4810,4810,4815,4810,602
|
|
20240702,151600,1167460480,4815,4815,4815,4815,2
|
|
20240702,151500,1167450850,4815,4815,4815,4815,273
|
|
20240702,151400,1166136355,4820,4830,4830,4820,28
|
|
20240702,151300,1166001385,4830,4835,4835,4820,616
|
|
20240702,151200,1163031975,4835,4835,4835,4825,3
|
|
20240702,151100,1163017480,4840,4840,4840,4840,0
|
|
20240702,151000,1163017480,4840,4820,4840,4820,15
|
|
20240702,150900,1162945020,4820,4815,4820,4805,1218
|
|
20240702,150800,1157087750,4810,4810,4810,4810,312
|
|
20240702,150700,1155587030,4840,4825,4840,4810,495
|
|
20240702,150600,1153203000,4840,4840,4840,4840,1
|
|
20240702,150500,1153198160,4830,4830,4830,4830,0
|
|
20240702,150400,1153198160,4830,4835,4840,4830,36
|
|
20240702,150300,1153024265,4840,4835,4840,4835,2
|
|
20240702,150200,1153014590,4840,4835,4840,4810,3043
|
|
20240702,150100,1138343940,4840,4840,4840,4840,4
|
|
20240702,150000,1138324580,4845,4845,4845,4845,0
|
|
20240702,145900,1138324580,4845,4845,4845,4845,1
|
|
20240702,145800,1138319735,4835,4835,4835,4835,451
|
|
20240702,145700,1136139150,4840,4840,4840,4840,2
|
|
20240702,145600,1136129470,4840,4835,4840,4835,324
|
|
20240702,145500,1134562925,4835,4840,4840,4835,173
|
|
20240702,145400,1133725880,4845,4845,4845,4845,0
|
|
20240702,145300,1133725880,4845,4845,4845,4845,0
|
|
20240702,145200,1133725880,4845,4845,4845,4845,3
|
|
20240702,145100,1133711345,4830,4830,4830,4830,355
|
|
20240702,145000,1131996695,4830,4830,4830,4830,1
|
|
20240702,144900,1131991865,4840,4840,4840,4840,0
|
|
20240702,144800,1131991865,4840,4840,4840,4840,400
|
|
20240702,144700,1130055865,4830,4835,4835,4830,33
|
|
20240702,144600,1129896465,4835,4835,4835,4835,206
|
|
20240702,144500,1128900455,4835,4835,4835,4835,0
|
|
20240702,144400,1128900455,4835,4835,4835,4835,2
|
|
20240702,144300,1128890785,4830,4835,4835,4830,188
|
|
20240702,144200,1127982585,4845,4845,4845,4845,0
|
|
20240702,144100,1127982585,4845,4845,4845,4845,0
|
|
20240702,144000,1127982585,4845,4845,4845,4845,10
|
|
20240702,143900,1127934135,4845,4845,4845,4845,0
|
|
20240702,143800,1127934135,4845,4845,4845,4845,0
|
|
20240702,143700,1127934135,4845,4845,4845,4845,0
|
|
20240702,143600,1127934135,4845,4835,4845,4835,30
|
|
20240702,143500,1127788935,4845,4850,4850,4845,11
|
|
20240702,143400,1127735635,4845,4845,4850,4845,27
|
|
20240702,143300,1127604800,4840,4830,4840,4830,44
|
|
20240702,143200,1127392090,4830,4830,4830,4830,0
|
|
20240702,143100,1127392090,4830,4830,4830,4830,50
|
|
20240702,143000,1127150590,4840,4840,4840,4840,200
|
|
20240702,142900,1126182590,4840,4845,4845,4840,3
|
|
20240702,142800,1126168060,4845,4845,4845,4845,0
|
|
20240702,142700,1126168060,4845,4845,4845,4845,2
|
|
20240702,142600,1126158370,4845,4865,4865,4845,19
|
|
20240702,142500,1126066175,4865,4845,4865,4845,2
|
|
20240702,142400,1126056465,4865,4865,4865,4865,15
|
|
20240702,142300,1125983490,4860,4855,4860,4850,218
|
|
20240702,142200,1124925045,4855,4850,4855,4850,4
|
|
20240702,142100,1124905630,4845,4845,4845,4845,48
|
|
20240702,142000,1124673070,4845,4825,4845,4825,730
|
|
20240702,141900,1121148155,4825,4825,4825,4825,0
|
|
20240702,141800,1121148155,4825,4845,4845,4825,19
|
|
20240702,141700,1121056155,4845,4845,4845,4845,0
|
|
20240702,141600,1121056155,4845,4840,4845,4840,112
|
|
20240702,141500,1120513525,4840,4830,4840,4830,744
|
|
20240702,141400,1116916920,4830,4830,4830,4830,50
|
|
20240702,141300,1116675420,4830,4830,4830,4830,28
|
|
20240702,141200,1116540180,4820,4820,4820,4820,0
|
|
20240702,141100,1116540180,4820,4820,4820,4820,143
|
|
20240702,141000,1115850920,4810,4810,4810,4810,0
|
|
20240702,140900,1115850920,4810,4810,4810,4810,1
|
|
20240702,140800,1115846110,4800,4800,4800,4800,0
|
|
20240702,140700,1115846110,4800,4800,4800,4800,0
|
|
20240702,140600,1115846110,4800,4800,4800,4800,733
|
|
20240702,140500,1112327710,4800,4795,4800,4795,1099
|
|
20240702,140400,1107054850,4795,4795,4795,4795,10
|
|
20240702,140300,1107006900,4795,4800,4800,4795,237
|
|
20240702,140200,1105869550,4795,4795,4800,4795,538
|
|
20240702,140100,1103289050,4795,4810,4810,4795,2941
|
|
20240702,140000,1089167310,4810,4820,4820,4810,2120
|
|
20240702,135900,1078954000,4825,4835,4835,4825,3099
|
|
20240702,135800,1063991665,4835,4835,4835,4835,0
|
|
20240702,135700,1063991665,4835,4835,4835,4835,0
|
|
20240702,135600,1063991665,4835,4840,4840,4835,2229
|
|
20240702,135500,1053214360,4840,4840,4840,4840,287
|
|
20240702,135400,1051825280,4840,4840,4840,4840,0
|
|
20240702,135300,1051825280,4840,4840,4840,4840,100
|
|
20240702,135200,1051341280,4840,4840,4840,4840,0
|
|
20240702,135100,1051341280,4840,4840,4840,4840,0
|
|
20240702,135000,1051341280,4840,4840,4840,4840,0
|
|
20240702,134900,1051341280,4840,4840,4840,4840,13
|
|
20240702,134800,1051278360,4840,4840,4840,4840,200
|
|
20240702,134700,1050310360,4835,4835,4835,4835,0
|
|
20240702,134600,1050310360,4835,4835,4835,4835,0
|
|
20240702,134500,1050310360,4835,4835,4835,4835,38
|
|
20240702,134400,1050126630,4835,4840,4840,4835,130
|
|
20240702,134300,1049497880,4840,4840,4840,4840,65
|
|
20240702,134200,1049183280,4835,4835,4835,4835,0
|
|
20240702,134100,1049183280,4835,4835,4835,4835,0
|
|
20240702,134000,1049183280,4835,4835,4835,4835,0
|
|
20240702,133900,1049183280,4835,4835,4835,4835,0
|
|
20240702,133800,1049183280,4835,4840,4840,4835,166
|
|
20240702,133700,1048380660,4835,4835,4835,4835,0
|
|
20240702,133600,1048380660,4835,4835,4835,4835,0
|
|
20240702,133500,1048380660,4835,4835,4835,4835,0
|
|
20240702,133400,1048380660,4835,4835,4835,4835,122
|
|
20240702,133300,1047790790,4835,4855,4855,4835,111
|
|
20240702,133200,1047253105,4855,4855,4855,4835,137
|
|
20240702,133100,1046589710,4855,4855,4855,4855,1
|
|
20240702,133000,1046584855,4830,4830,4830,4830,0
|
|
20240702,132900,1046584855,4830,4830,4830,4830,629
|
|
20240702,132800,1043546785,4830,4835,4835,4830,163
|
|
20240702,132700,1042759380,4855,4855,4855,4835,15
|
|
20240702,132600,1042686575,4855,4835,4855,4830,454
|
|
20240702,132500,1040493725,4830,4865,4865,4830,1089
|
|
20240702,132400,1035231450,4865,4865,4865,4865,0
|
|
20240702,132300,1035231450,4865,4860,4865,4835,187
|
|
20240702,132200,1034323030,4860,4855,4860,4855,2001
|
|
20240702,132100,1024608170,4855,4855,4855,4855,0
|
|
20240702,132000,1024608170,4855,4855,4855,4855,0
|
|
20240702,131900,1024608170,4855,4835,4855,4830,32
|
|
20240702,131800,1024453575,4835,4835,4835,4835,0
|
|
20240702,131700,1024453575,4835,4835,4835,4835,1
|
|
20240702,131600,1024448740,4835,4835,4835,4830,84
|
|
20240702,131500,1024042705,4830,4830,4830,4830,0
|
|
20240702,131400,1024042705,4830,4845,4845,4830,3358
|
|
20240702,131300,1007813950,4855,4855,4855,4855,0
|
|
20240702,131200,1007813950,4855,4855,4855,4855,99
|
|
20240702,131100,1007333305,4855,4855,4855,4855,52
|
|
20240702,131000,1007080845,4855,4855,4855,4855,30
|
|
20240702,130900,1006935195,4855,4855,4855,4835,41
|
|
20240702,130800,1006736400,4850,4855,4855,4840,761
|
|
20240702,130700,1003052870,4855,4855,4855,4855,0
|
|
20240702,130600,1003052870,4855,4845,4855,4840,110
|
|
20240702,130500,1002519940,4845,4845,4845,4845,0
|
|
20240702,130400,1002519940,4845,4845,4845,4845,5
|
|
20240702,130300,1002495715,4845,4845,4845,4845,106
|
|
20240702,130200,1001982145,4845,4845,4845,4845,0
|
|
20240702,130100,1001982145,4845,4845,4845,4845,25
|
|
20240702,130000,1001861020,4845,4845,4845,4845,1
|
|
20240702,125900,1001856175,4845,4845,4845,4845,0
|
|
20240702,125800,1001856175,4845,4845,4845,4845,3
|
|
20240702,125700,1001841640,4845,4845,4845,4845,27
|
|
20240702,125600,1001710825,4855,4850,4855,4850,501
|
|
20240702,125500,999280970,4845,4845,4845,4845,0
|
|
20240702,125400,999280970,4845,4845,4845,4845,120
|
|
20240702,125300,998699570,4855,4855,4855,4855,10
|
|
20240702,125200,998651020,4850,4850,4850,4850,1
|
|
20240702,125100,998646170,4855,4855,4855,4855,1
|
|
20240702,125000,998641315,4840,4855,4855,4840,110
|
|
20240702,124900,998108765,4845,4845,4845,4845,24
|
|
20240702,124800,997992485,4845,4845,4845,4845,30
|
|
20240702,124700,997847135,4845,4845,4845,4845,200
|
|
20240702,124600,996878135,4840,4840,4840,4840,0
|
|
20240702,124500,996878135,4840,4840,4840,4840,0
|
|
20240702,124400,996878135,4840,4840,4840,4840,396
|
|
20240702,124300,994961495,4845,4865,4865,4840,144
|
|
20240702,124200,994263515,4840,4840,4840,4840,0
|
|
20240702,124100,994263515,4840,4840,4840,4840,1
|
|
20240702,124000,994258675,4840,4850,4850,4840,300
|
|
20240702,123900,992805640,4850,4850,4850,4850,4
|
|
20240702,123800,992786240,4845,4845,4845,4845,0
|
|
20240702,123700,992786240,4845,4845,4845,4845,2
|
|
20240702,123600,992776550,4845,4845,4845,4845,3
|
|
20240702,123500,992762015,4865,4865,4865,4840,251
|
|
20240702,123400,991546175,4840,4845,4845,4840,300
|
|
20240702,123300,990094170,4840,4840,4840,4840,0
|
|
20240702,123200,990094170,4840,4845,4845,4840,882
|
|
20240702,123100,985825165,4845,4845,4845,4845,0
|
|
20240702,123000,985825165,4845,4850,4850,4845,519
|
|
20240702,122900,983310020,4850,4850,4850,4850,0
|
|
20240702,122800,983310020,4850,4850,4850,4850,0
|
|
20240702,122700,983310020,4850,4850,4850,4850,18
|
|
20240702,122600,983222720,4850,4850,4850,4850,0
|
|
20240702,122500,983222720,4850,4860,4860,4850,7
|
|
20240702,122400,983188750,4860,4860,4860,4860,0
|
|
20240702,122300,983188750,4860,4850,4860,4850,126
|
|
20240702,122200,982577390,4845,4845,4845,4845,0
|
|
20240702,122100,982577390,4845,4850,4850,4845,153
|
|
20240702,122000,981835505,4845,4845,4845,4845,0
|
|
20240702,121900,981835505,4845,4860,4860,4845,427
|
|
20240702,121800,979766150,4860,4860,4860,4855,488
|
|
20240702,121700,977394570,4860,4860,4860,4860,60
|
|
20240702,121600,977102970,4860,4860,4860,4860,0
|
|
20240702,121500,977102970,4860,4860,4860,4860,1
|
|
20240702,121400,977098110,4855,4860,4860,4855,25
|
|
20240702,121300,976976660,4860,4860,4860,4860,0
|
|
20240702,121200,976976660,4860,4860,4860,4860,0
|
|
20240702,121100,976976660,4860,4860,4860,4860,200
|
|
20240702,121000,976004660,4865,4865,4865,4865,0
|
|
20240702,120900,976004660,4865,4850,4865,4850,40
|
|
20240702,120800,975810645,4870,4870,4870,4870,0
|
|
20240702,120700,975810645,4870,4870,4870,4870,0
|
|
20240702,120600,975810645,4870,4870,4870,4870,0
|
|
20240702,120500,975810645,4870,4870,4870,4870,50
|
|
20240702,120400,975567145,4870,4870,4870,4870,1
|
|
20240702,120300,975562275,4870,4870,4870,4870,474
|
|
20240702,120200,973253895,4865,4865,4865,4865,24
|
|
20240702,120100,973137135,4865,4865,4865,4865,0
|
|
20240702,120000,973137135,4865,4865,4865,4865,102
|
|
20240702,115900,972640905,4865,4840,4865,4840,489
|
|
20240702,115800,970264705,4840,4840,4840,4840,100
|
|
20240702,115700,969780705,4840,4840,4840,4840,0
|
|
20240702,115600,969780705,4840,4850,4850,4840,112
|
|
20240702,115500,969238425,4850,4840,4850,4840,1041
|
|
20240702,115400,964199975,4840,4840,4840,4840,866
|
|
20240702,115300,960008535,4845,4845,4845,4845,0
|
|
20240702,115200,960008535,4845,4845,4845,4845,0
|
|
20240702,115100,960008535,4845,4850,4850,4845,1312
|
|
20240702,115000,953651145,4850,4850,4850,4850,497
|
|
20240702,114900,951240695,4850,4850,4850,4850,521
|
|
20240702,114800,948713845,4850,4850,4850,4850,0
|
|
20240702,114700,948713845,4850,4850,4850,4850,291
|
|
20240702,114600,947302495,4855,4855,4855,4855,4
|
|
20240702,114500,947283075,4845,4845,4845,4845,68
|
|
20240702,114400,946953615,4850,4850,4850,4850,0
|
|
20240702,114300,946953615,4850,4855,4855,4850,228
|
|
20240702,114200,945847795,4855,4855,4855,4855,2
|
|
20240702,114100,945838085,4850,4850,4850,4850,306
|
|
20240702,114000,944353985,4845,4850,4850,4845,10
|
|
20240702,113900,944305525,4850,4850,4850,4850,24
|
|
20240702,113800,944189125,4850,4850,4850,4850,266
|
|
20240702,113700,942899025,4855,4855,4855,4855,562
|
|
20240702,113600,940170515,4860,4860,4860,4860,0
|
|
20240702,113500,940170515,4860,4860,4860,4860,32
|
|
20240702,113400,940014995,4860,4860,4860,4860,3
|
|
20240702,113300,940000415,4860,4860,4860,4860,1
|
|
20240702,113200,939995555,4860,4855,4860,4850,830
|
|
20240702,113100,935969695,4855,4855,4855,4855,6
|
|
20240702,113000,935940565,4855,4855,4855,4855,102
|
|
20240702,112900,935445355,4855,4855,4855,4855,219
|
|
20240702,112800,934382110,4855,4855,4855,4855,18
|
|
20240702,112700,934294720,4855,4860,4860,4855,31
|
|
20240702,112600,934144210,4855,4855,4855,4855,200
|
|
20240702,112500,933173210,4860,4860,4860,4860,100
|
|
20240702,112400,932687210,4850,4850,4850,4850,300
|
|
20240702,112300,931232210,4855,4855,4855,4855,352
|
|
20240702,112200,929523250,4855,4860,4860,4855,431
|
|
20240702,112100,927430600,4865,4860,4865,4860,335
|
|
20240702,112000,925802495,4860,4860,4860,4860,20
|
|
20240702,111900,925705295,4865,4865,4865,4865,0
|
|
20240702,111800,925705295,4865,4865,4865,4865,0
|
|
20240702,111700,925705295,4865,4865,4865,4865,0
|
|
20240702,111600,925705295,4865,4865,4865,4865,0
|
|
20240702,111500,925705295,4865,4865,4865,4865,1
|
|
20240702,111400,925700430,4835,4840,4840,4835,243
|
|
20240702,111300,924525470,4835,4845,4845,4835,34
|
|
20240702,111200,924360920,4835,4855,4855,4835,2400
|
|
20240702,111100,912736170,4865,4865,4865,4865,5
|
|
20240702,111000,912711845,4855,4855,4855,4855,0
|
|
20240702,110900,912711845,4855,4855,4855,4855,771
|
|
20240702,110800,908968640,4855,4865,4865,4855,38
|
|
20240702,110700,908784130,4855,4860,4860,4855,25
|
|
20240702,110600,908662715,4865,4865,4865,4865,50
|
|
20240702,110500,908419465,4865,4860,4865,4860,7
|
|
20240702,110400,908385425,4860,4865,4865,4860,222
|
|
20240702,110300,907306345,4860,4860,4860,4860,75
|
|
20240702,110200,906941845,4855,4855,4855,4855,0
|
|
20240702,110100,906941845,4855,4850,4855,4850,80
|
|
20240702,110000,906553495,4845,4845,4845,4845,0
|
|
20240702,105900,906553495,4845,4845,4845,4845,46
|
|
20240702,105800,906330625,4845,4845,4845,4835,346
|
|
20240702,105700,904656065,4835,4850,4860,4835,1632
|
|
20240702,105600,896753235,4850,4845,4850,4845,2716
|
|
20240702,105500,883583100,4850,4855,4855,4850,693
|
|
20240702,105400,880221940,4860,4850,4860,4850,85
|
|
20240702,105300,879809435,4845,4850,4850,4845,170
|
|
20240702,105200,878984940,4835,4840,4840,4835,31
|
|
20240702,105100,878835005,4830,4845,4845,4830,824
|
|
20240702,105000,874847910,4845,4845,4845,4845,16
|
|
20240702,104900,874770390,4845,4860,4870,4845,12176
|
|
20240702,104800,815710640,4870,4860,4870,4860,315
|
|
20240702,104700,814179240,4865,4865,4865,4865,293
|
|
20240702,104600,812753795,4865,4870,4895,4865,577
|
|
20240702,104500,809931470,4870,4875,4875,4870,224
|
|
20240702,104400,808839835,4875,4875,4875,4875,1
|
|
20240702,104300,808834960,4895,4865,4895,4865,31
|
|
20240702,104200,808683365,4895,4865,4895,4865,1555
|
|
20240702,104100,801118110,4895,4895,4895,4895,8
|
|
20240702,104000,801078950,4900,4900,4900,4900,6
|
|
20240702,103900,801049550,4900,4855,4905,4850,799
|
|
20240702,103800,797166560,4855,4860,4870,4855,1063
|
|
20240702,103700,791998380,4860,4880,4880,4850,2921
|
|
20240702,103600,777796375,4880,4895,4895,4880,106
|
|
20240702,103500,777278550,4900,4900,4900,4900,60
|
|
20240702,103400,776984550,4915,4915,4915,4915,2
|
|
20240702,103300,776974720,4900,4900,4900,4900,146
|
|
20240702,103200,776259320,4900,4900,4900,4900,121
|
|
20240702,103100,775666420,4900,4875,4900,4875,32
|
|
20240702,103000,775509985,4875,4875,4875,4875,2390
|
|
20240702,102900,763858735,4875,4880,4880,4870,149
|
|
20240702,102800,763132980,4870,4880,4880,4870,325
|
|
20240702,102700,761549135,4900,4900,4900,4900,2
|
|
20240702,102600,761539335,4885,4885,4885,4885,100
|
|
20240702,102500,761050835,4890,4885,4890,4885,212
|
|
20240702,102400,760014840,4875,4875,4875,4875,1370
|
|
20240702,102300,753336090,4875,4870,4885,4870,1227
|
|
20240702,102200,747360135,4870,4890,4890,4870,751
|
|
20240702,102100,743700620,4890,4900,4900,4890,823
|
|
20240702,102000,739675790,4900,4900,4900,4900,201
|
|
20240702,101900,738690890,4900,4890,4900,4890,252
|
|
20240702,101800,737456890,4890,4900,4900,4890,980
|
|
20240702,101700,732655060,4890,4945,4945,4890,7819
|
|
20240702,101600,694262105,4925,4925,4925,4925,551
|
|
20240702,101500,691548430,4925,4925,4925,4925,160
|
|
20240702,101400,690760430,4925,4925,4925,4925,1
|
|
20240702,101300,690755505,4925,4925,4925,4920,1538
|
|
20240702,101200,683187460,4935,4935,4935,4935,1
|
|
20240702,101100,683182525,4925,4935,4945,4925,495
|
|
20240702,101000,680742955,4925,4935,4935,4925,430
|
|
20240702,100900,678624295,4935,4935,4935,4925,296
|
|
20240702,100800,677164140,4935,4935,4935,4935,105
|
|
20240702,100700,676645965,4925,4945,4945,4925,566
|
|
20240702,100600,673856565,4945,4955,4955,4945,1058
|
|
20240702,100500,668624355,4955,4945,4955,4945,319
|
|
20240702,100400,667046500,4950,4950,4950,4950,143
|
|
20240702,100300,666338650,4955,4955,4955,4955,14
|
|
20240702,100200,666269280,4955,4955,4955,4955,17
|
|
20240702,100100,666185045,4955,4955,4955,4955,75
|
|
20240702,100000,665813420,4955,4980,4980,4955,3798
|
|
20240702,095900,646957840,4980,4975,4980,4975,7
|
|
20240702,095800,646923005,4980,4975,4980,4975,299
|
|
20240702,095700,645435470,4975,4975,4975,4975,100
|
|
20240702,095600,644937970,4970,4970,4970,4970,117
|
|
20240702,095500,644356480,4975,4975,4975,4970,319
|
|
20240702,095400,642770505,4970,4975,4975,4970,1067
|
|
20240702,095300,637464840,4975,4980,4980,4975,97
|
|
20240702,095200,636982240,4980,4980,4980,4975,838
|
|
20240702,095100,632812355,4990,4990,4990,4990,260
|
|
20240702,095000,631514955,4975,4980,4995,4975,228
|
|
20240702,094900,630376230,4975,4975,4975,4975,56
|
|
20240702,094800,630097630,4975,4980,4980,4975,500
|
|
20240702,094700,627610090,4975,4975,4975,4975,617
|
|
20240702,094600,624540515,4950,4925,4950,4925,2536
|
|
20240702,094500,612003815,4925,4950,4950,4900,4979
|
|
20240702,094400,587456480,4950,4975,4975,4950,5741
|
|
20240702,094300,559001435,4975,4985,4985,4975,2612
|
|
20240702,094200,546004165,4985,4990,4995,4985,2210
|
|
20240702,094100,534979230,4995,5000,5000,4995,1391
|
|
20240702,094000,528030785,5000,5020,5020,4995,3626
|
|
20240702,093900,509890725,5030,5030,5030,5020,528
|
|
20240702,093800,507239765,5030,5050,5050,5030,7521
|
|
20240702,093700,469350095,5040,5030,5040,5030,203
|
|
20240702,093600,468327665,5030,5030,5030,5030,720
|
|
20240702,093500,464706065,5030,5040,5040,5030,433
|
|
20240702,093400,462526785,5040,5040,5040,5040,351
|
|
20240702,093300,460757745,5040,5050,5050,5040,1050
|
|
20240702,093200,455464225,5050,5080,5080,5050,3512
|
|
20240702,093100,437689415,5080,5080,5080,5080,612
|
|
20240702,093000,434580455,5080,5080,5090,5080,353
|
|
20240702,092900,432787205,5090,5080,5090,5080,931
|
|
20240702,092800,428054855,5080,5080,5080,5060,75
|
|
20240702,092700,427674415,5080,5080,5080,5080,434
|
|
20240702,092600,425469695,5050,5100,5100,5050,6077
|
|
20240702,092500,394556305,5100,5070,5100,5070,10088
|
|
20240702,092400,343286055,5070,5070,5070,5070,54
|
|
20240702,092300,343012275,5070,5060,5080,5060,935
|
|
20240702,092200,338272065,5060,5060,5080,5060,1538
|
|
20240702,092100,330482985,5080,5080,5080,5080,1527
|
|
20240702,092000,322725825,5050,5050,5060,5050,2613
|
|
20240702,091900,309529235,5050,5090,5090,5050,3012
|
|
20240702,091800,294266955,5080,5090,5100,5080,5073
|
|
20240702,091700,268447045,5090,5080,5100,5070,3204
|
|
20240702,091600,252151635,5090,5070,5090,5070,546
|
|
20240702,091500,249377925,5070,5070,5070,5050,3242
|
|
20240702,091400,232975405,5060,5090,5090,5040,3053
|
|
20240702,091300,217516275,5090,5100,5100,5020,9632
|
|
20240702,091200,168693775,5090,5070,5100,5070,10629
|
|
20240702,091100,114559675,5070,5040,5070,5040,2082
|
|
20240702,091000,104036335,5030,5040,5040,5030,902
|
|
20240702,090900,99498875,5040,5040,5050,5040,2237
|
|
20240702,090800,88219395,5040,5050,5050,5040,500
|
|
20240702,090700,85696435,5050,5030,5070,5030,726
|
|
20240702,090600,82025345,5030,5030,5030,5030,1777
|
|
20240702,090500,73087035,5060,5060,5060,5010,2554
|
|
20240702,090400,60176175,5030,5030,5030,5030,789
|
|
20240702,090300,56207505,5030,5050,5050,5030,1732
|
|
20240702,090200,47478615,5050,5050,5090,5030,2321
|
|
20240702,090100,35720435,5050,5040,5060,5030,3215
|
|
20240702,090000,19512295,5010,4975,5020,4975,3902
|