776 lines
38 KiB
CSV
776 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,215300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,215200,6294210390,4705,4705,4705,4705,0
|
|
20240705,215100,6294210390,4705,4705,4705,4705,0
|
|
20240705,215000,6294210390,4705,4705,4705,4705,0
|
|
20240705,214900,6294210390,4705,4705,4705,4705,0
|
|
20240705,214800,6294210390,4705,4705,4705,4705,0
|
|
20240705,214700,6294210390,4705,4705,4705,4705,0
|
|
20240705,214600,6294210390,4705,4705,4705,4705,0
|
|
20240705,214500,6294210390,4705,4705,4705,4705,0
|
|
20240705,214400,6294210390,4705,4705,4705,4705,0
|
|
20240705,214300,6294210390,4705,4705,4705,4705,0
|
|
20240705,214200,6294210390,4705,4705,4705,4705,0
|
|
20240705,214100,6294210390,4705,4705,4705,4705,0
|
|
20240705,214000,6294210390,4705,4705,4705,4705,0
|
|
20240705,213900,6294210390,4705,4705,4705,4705,0
|
|
20240705,213800,6294210390,4705,4705,4705,4705,0
|
|
20240705,213700,6294210390,4705,4705,4705,4705,0
|
|
20240705,213600,6294210390,4705,4705,4705,4705,0
|
|
20240705,213500,6294210390,4705,4705,4705,4705,0
|
|
20240705,213400,6294210390,4705,4705,4705,4705,0
|
|
20240705,213300,6294210390,4705,4705,4705,4705,0
|
|
20240705,213200,6294210390,4705,4705,4705,4705,0
|
|
20240705,213100,6294210390,4705,4705,4705,4705,0
|
|
20240705,213000,6294210390,4705,4705,4705,4705,0
|
|
20240705,212900,6294210390,4705,4705,4705,4705,0
|
|
20240705,212800,6294210390,4705,4705,4705,4705,0
|
|
20240705,212700,6294210390,4705,4705,4705,4705,0
|
|
20240705,212600,6294210390,4705,4705,4705,4705,0
|
|
20240705,212500,6294210390,4705,4705,4705,4705,0
|
|
20240705,212400,6294210390,4705,4705,4705,4705,0
|
|
20240705,212300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,212200,6294210390,4705,4705,4705,4705,0
|
|
20240705,212100,6294210390,4705,4705,4705,4705,0
|
|
20240705,212000,6294210390,4705,4705,4705,4705,0
|
|
20240705,211900,6294210390,4705,4705,4705,4705,0
|
|
20240705,211800,6294210390,4705,4705,4705,4705,0
|
|
20240705,211700,6294210390,4705,4705,4705,4705,0
|
|
20240705,211600,6294210390,4705,4705,4705,4705,0
|
|
20240705,211500,6294210390,4705,4705,4705,4705,0
|
|
20240705,211400,6294210390,4705,4705,4705,4705,0
|
|
20240705,211300,6294210390,4705,4705,4705,4705,0
|
|
20240705,211200,6294210390,4705,4705,4705,4705,0
|
|
20240705,211100,6294210390,4705,4705,4705,4705,0
|
|
20240705,211000,6294210390,4705,4705,4705,4705,0
|
|
20240705,210900,6294210390,4705,4705,4705,4705,0
|
|
20240705,210800,6294210390,4705,4705,4705,4705,0
|
|
20240705,210700,6294210390,4705,4705,4705,4705,0
|
|
20240705,210600,6294210390,4705,4705,4705,4705,0
|
|
20240705,210500,6294210390,4705,4705,4705,4705,0
|
|
20240705,210400,6294210390,4705,4705,4705,4705,0
|
|
20240705,210300,6294210390,4705,4705,4705,4705,0
|
|
20240705,210200,6294210390,4705,4705,4705,4705,0
|
|
20240705,210100,6294210390,4705,4705,4705,4705,0
|
|
20240705,210000,6294210390,4705,4705,4705,4705,0
|
|
20240705,205900,6294210390,4705,4705,4705,4705,0
|
|
20240705,205800,6294210390,4705,4705,4705,4705,0
|
|
20240705,205700,6294210390,4705,4705,4705,4705,0
|
|
20240705,205600,6294210390,4705,4705,4705,4705,0
|
|
20240705,205500,6294210390,4705,4705,4705,4705,0
|
|
20240705,205400,6294210390,4705,4705,4705,4705,0
|
|
20240705,205300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,205200,6294210390,4705,4705,4705,4705,0
|
|
20240705,205100,6294210390,4705,4705,4705,4705,0
|
|
20240705,205000,6294210390,4705,4705,4705,4705,0
|
|
20240705,204900,6294210390,4705,4705,4705,4705,0
|
|
20240705,204800,6294210390,4705,4705,4705,4705,0
|
|
20240705,204700,6294210390,4705,4705,4705,4705,0
|
|
20240705,204600,6294210390,4705,4705,4705,4705,0
|
|
20240705,204500,6294210390,4705,4705,4705,4705,0
|
|
20240705,204400,6294210390,4705,4705,4705,4705,0
|
|
20240705,204300,6294210390,4705,4705,4705,4705,0
|
|
20240705,204200,6294210390,4705,4705,4705,4705,0
|
|
20240705,204100,6294210390,4705,4705,4705,4705,0
|
|
20240705,204000,6294210390,4705,4705,4705,4705,0
|
|
20240705,203900,6294210390,4705,4705,4705,4705,0
|
|
20240705,203800,6294210390,4705,4705,4705,4705,0
|
|
20240705,203700,6294210390,4705,4705,4705,4705,0
|
|
20240705,203600,6294210390,4705,4705,4705,4705,0
|
|
20240705,203500,6294210390,4705,4705,4705,4705,0
|
|
20240705,203400,6294210390,4705,4705,4705,4705,0
|
|
20240705,203300,6294210390,4705,4705,4705,4705,0
|
|
20240705,203200,6294210390,4705,4705,4705,4705,0
|
|
20240705,203100,6294210390,4705,4705,4705,4705,0
|
|
20240705,203000,6294210390,4705,4705,4705,4705,0
|
|
20240705,202900,6294210390,4705,4705,4705,4705,0
|
|
20240705,202800,6294210390,4705,4705,4705,4705,0
|
|
20240705,202700,6294210390,4705,4705,4705,4705,0
|
|
20240705,202600,6294210390,4705,4705,4705,4705,0
|
|
20240705,202500,6294210390,4705,4705,4705,4705,0
|
|
20240705,202400,6294210390,4705,4705,4705,4705,0
|
|
20240705,202300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,202200,6294210390,4705,4705,4705,4705,0
|
|
20240705,202100,6294210390,4705,4705,4705,4705,0
|
|
20240705,202000,6294210390,4705,4705,4705,4705,0
|
|
20240705,201900,6294210390,4705,4705,4705,4705,0
|
|
20240705,201800,6294210390,4705,4705,4705,4705,0
|
|
20240705,201700,6294210390,4705,4705,4705,4705,0
|
|
20240705,201600,6294210390,4705,4705,4705,4705,0
|
|
20240705,201500,6294210390,4705,4705,4705,4705,0
|
|
20240705,201400,6294210390,4705,4705,4705,4705,0
|
|
20240705,201300,6294210390,4705,4705,4705,4705,0
|
|
20240705,201200,6294210390,4705,4705,4705,4705,0
|
|
20240705,201100,6294210390,4705,4705,4705,4705,0
|
|
20240705,201000,6294210390,4705,4705,4705,4705,0
|
|
20240705,200900,6294210390,4705,4705,4705,4705,0
|
|
20240705,200800,6294210390,4705,4705,4705,4705,0
|
|
20240705,200700,6294210390,4705,4705,4705,4705,0
|
|
20240705,200600,6294210390,4705,4705,4705,4705,0
|
|
20240705,200500,6294210390,4705,4705,4705,4705,0
|
|
20240705,200400,6294210390,4705,4705,4705,4705,0
|
|
20240705,200300,6294210390,4705,4705,4705,4705,0
|
|
20240705,200200,6294210390,4705,4705,4705,4705,0
|
|
20240705,200100,6294210390,4705,4705,4705,4705,0
|
|
20240705,200000,6294210390,4705,4705,4705,4705,0
|
|
20240705,195900,6294210390,4705,4705,4705,4705,0
|
|
20240705,195800,6294210390,4705,4705,4705,4705,0
|
|
20240705,195700,6294210390,4705,4705,4705,4705,0
|
|
20240705,195600,6294210390,4705,4705,4705,4705,0
|
|
20240705,195500,6294210390,4705,4705,4705,4705,0
|
|
20240705,195400,6294210390,4705,4705,4705,4705,0
|
|
20240705,195300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,195200,6294210390,4705,4705,4705,4705,0
|
|
20240705,195100,6294210390,4705,4705,4705,4705,0
|
|
20240705,195000,6294210390,4705,4705,4705,4705,0
|
|
20240705,194900,6294210390,4705,4705,4705,4705,0
|
|
20240705,194800,6294210390,4705,4705,4705,4705,0
|
|
20240705,194700,6294210390,4705,4705,4705,4705,0
|
|
20240705,194600,6294210390,4705,4705,4705,4705,0
|
|
20240705,194500,6294210390,4705,4705,4705,4705,0
|
|
20240705,194400,6294210390,4705,4705,4705,4705,0
|
|
20240705,194300,6294210390,4705,4705,4705,4705,0
|
|
20240705,194200,6294210390,4705,4705,4705,4705,0
|
|
20240705,194100,6294210390,4705,4705,4705,4705,0
|
|
20240705,194000,6294210390,4705,4705,4705,4705,0
|
|
20240705,193900,6294210390,4705,4705,4705,4705,0
|
|
20240705,193800,6294210390,4705,4705,4705,4705,0
|
|
20240705,193700,6294210390,4705,4705,4705,4705,0
|
|
20240705,193600,6294210390,4705,4705,4705,4705,0
|
|
20240705,193500,6294210390,4705,4705,4705,4705,0
|
|
20240705,193400,6294210390,4705,4705,4705,4705,0
|
|
20240705,193300,6294210390,4705,4705,4705,4705,0
|
|
20240705,193200,6294210390,4705,4705,4705,4705,0
|
|
20240705,193100,6294210390,4705,4705,4705,4705,0
|
|
20240705,193000,6294210390,4705,4705,4705,4705,0
|
|
20240705,192900,6294210390,4705,4705,4705,4705,0
|
|
20240705,192800,6294210390,4705,4705,4705,4705,0
|
|
20240705,192700,6294210390,4705,4705,4705,4705,0
|
|
20240705,192600,6294210390,4705,4705,4705,4705,0
|
|
20240705,192500,6294210390,4705,4705,4705,4705,0
|
|
20240705,192400,6294210390,4705,4705,4705,4705,0
|
|
20240705,192300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,192200,6294210390,4705,4705,4705,4705,0
|
|
20240705,192100,6294210390,4705,4705,4705,4705,0
|
|
20240705,192000,6294210390,4705,4705,4705,4705,0
|
|
20240705,191900,6294210390,4705,4705,4705,4705,0
|
|
20240705,191800,6294210390,4705,4705,4705,4705,0
|
|
20240705,191700,6294210390,4705,4705,4705,4705,0
|
|
20240705,191600,6294210390,4705,4705,4705,4705,0
|
|
20240705,191500,6294210390,4705,4705,4705,4705,0
|
|
20240705,191400,6294210390,4705,4705,4705,4705,0
|
|
20240705,191300,6294210390,4705,4705,4705,4705,0
|
|
20240705,191200,6294210390,4705,4705,4705,4705,0
|
|
20240705,191100,6294210390,4705,4705,4705,4705,0
|
|
20240705,191000,6294210390,4705,4705,4705,4705,0
|
|
20240705,190900,6294210390,4705,4705,4705,4705,0
|
|
20240705,190800,6294210390,4705,4705,4705,4705,0
|
|
20240705,190700,6294210390,4705,4705,4705,4705,0
|
|
20240705,190600,6294210390,4705,4705,4705,4705,0
|
|
20240705,190500,6294210390,4705,4705,4705,4705,0
|
|
20240705,190400,6294210390,4705,4705,4705,4705,0
|
|
20240705,190300,6294210390,4705,4705,4705,4705,0
|
|
20240705,190200,6294210390,4705,4705,4705,4705,0
|
|
20240705,190100,6294210390,4705,4705,4705,4705,0
|
|
20240705,190000,6294210390,4705,4705,4705,4705,0
|
|
20240705,185900,6294210390,4705,4705,4705,4705,0
|
|
20240705,185800,6294210390,4705,4705,4705,4705,0
|
|
20240705,185700,6294210390,4705,4705,4705,4705,0
|
|
20240705,185600,6294210390,4705,4705,4705,4705,0
|
|
20240705,185500,6294210390,4705,4705,4705,4705,0
|
|
20240705,185400,6294210390,4705,4705,4705,4705,0
|
|
20240705,185300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,185200,6294210390,4705,4705,4705,4705,0
|
|
20240705,185100,6294210390,4705,4705,4705,4705,0
|
|
20240705,185000,6294210390,4705,4705,4705,4705,0
|
|
20240705,184900,6294210390,4705,4705,4705,4705,0
|
|
20240705,184800,6294210390,4705,4705,4705,4705,0
|
|
20240705,184700,6294210390,4705,4705,4705,4705,0
|
|
20240705,184600,6294210390,4705,4705,4705,4705,0
|
|
20240705,184500,6294210390,4705,4705,4705,4705,0
|
|
20240705,184400,6294210390,4705,4705,4705,4705,0
|
|
20240705,184300,6294210390,4705,4705,4705,4705,0
|
|
20240705,184200,6294210390,4705,4705,4705,4705,0
|
|
20240705,184100,6294210390,4705,4705,4705,4705,0
|
|
20240705,184000,6294210390,4705,4705,4705,4705,0
|
|
20240705,183900,6294210390,4705,4705,4705,4705,0
|
|
20240705,183800,6294210390,4705,4705,4705,4705,0
|
|
20240705,183700,6294210390,4705,4705,4705,4705,0
|
|
20240705,183600,6294210390,4705,4705,4705,4705,0
|
|
20240705,183500,6294210390,4705,4705,4705,4705,0
|
|
20240705,183400,6294210390,4705,4705,4705,4705,0
|
|
20240705,183300,6294210390,4705,4705,4705,4705,0
|
|
20240705,183200,6294210390,4705,4705,4705,4705,0
|
|
20240705,183100,6294210390,4705,4705,4705,4705,0
|
|
20240705,183000,6294210390,4705,4705,4705,4705,0
|
|
20240705,182900,6294210390,4705,4705,4705,4705,0
|
|
20240705,182800,6294210390,4705,4705,4705,4705,0
|
|
20240705,182700,6294210390,4705,4705,4705,4705,0
|
|
20240705,182600,6294210390,4705,4705,4705,4705,0
|
|
20240705,182500,6294210390,4705,4705,4705,4705,0
|
|
20240705,182400,6294210390,4705,4705,4705,4705,0
|
|
20240705,182300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,182200,6294210390,4705,4705,4705,4705,0
|
|
20240705,182100,6294210390,4705,4705,4705,4705,0
|
|
20240705,182000,6294210390,4705,4705,4705,4705,0
|
|
20240705,181900,6294210390,4705,4705,4705,4705,0
|
|
20240705,181800,6294210390,4705,4705,4705,4705,0
|
|
20240705,181700,6294210390,4705,4705,4705,4705,0
|
|
20240705,181600,6294210390,4705,4705,4705,4705,0
|
|
20240705,181500,6294210390,4705,4705,4705,4705,0
|
|
20240705,181400,6294210390,4705,4705,4705,4705,0
|
|
20240705,181300,6294210390,4705,4705,4705,4705,0
|
|
20240705,181200,6294210390,4705,4705,4705,4705,0
|
|
20240705,181100,6294210390,4705,4705,4705,4705,0
|
|
20240705,181000,6294210390,4705,4705,4705,4705,0
|
|
20240705,180900,6294210390,4705,4705,4705,4705,0
|
|
20240705,180800,6294210390,4705,4705,4705,4705,0
|
|
20240705,180700,6294210390,4705,4705,4705,4705,0
|
|
20240705,180600,6294210390,4705,4705,4705,4705,0
|
|
20240705,180500,6294210390,4705,4705,4705,4705,0
|
|
20240705,180400,6294210390,4705,4705,4705,4705,0
|
|
20240705,180300,6294210390,4705,4705,4705,4705,0
|
|
20240705,180200,6294210390,4705,4705,4705,4705,0
|
|
20240705,180100,6294210390,4705,4705,4705,4705,0
|
|
20240705,180000,6294210390,4705,4705,4705,4705,0
|
|
20240705,175900,6294210390,4705,4705,4705,4705,0
|
|
20240705,175800,6294210390,4705,4705,4705,4705,0
|
|
20240705,175700,6294210390,4705,4705,4705,4705,0
|
|
20240705,175600,6294210390,4705,4705,4705,4705,0
|
|
20240705,175500,6294210390,4705,4705,4705,4705,0
|
|
20240705,175400,6294210390,4705,4705,4705,4705,0
|
|
20240705,175300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,175200,6294210390,4705,4705,4705,4705,0
|
|
20240705,175100,6294210390,4705,4705,4705,4705,0
|
|
20240705,175000,6294210390,4705,4705,4705,4705,0
|
|
20240705,174900,6294210390,4705,4705,4705,4705,0
|
|
20240705,174800,6294210390,4705,4705,4705,4705,0
|
|
20240705,174700,6294210390,4705,4705,4705,4705,0
|
|
20240705,174600,6294210390,4705,4705,4705,4705,0
|
|
20240705,174500,6294210390,4705,4705,4705,4705,0
|
|
20240705,174400,6294210390,4705,4705,4705,4705,0
|
|
20240705,174300,6294210390,4705,4705,4705,4705,0
|
|
20240705,174200,6294210390,4705,4705,4705,4705,0
|
|
20240705,174100,6294210390,4705,4705,4705,4705,0
|
|
20240705,174000,6294210390,4705,4705,4705,4705,0
|
|
20240705,173900,6294210390,4705,4705,4705,4705,0
|
|
20240705,173800,6294210390,4705,4705,4705,4705,0
|
|
20240705,173700,6294210390,4705,4705,4705,4705,0
|
|
20240705,173600,6294210390,4705,4705,4705,4705,0
|
|
20240705,173500,6294210390,4705,4705,4705,4705,0
|
|
20240705,173400,6294210390,4705,4705,4705,4705,0
|
|
20240705,173300,6294210390,4705,4705,4705,4705,0
|
|
20240705,173200,6294210390,4705,4705,4705,4705,0
|
|
20240705,173100,6294210390,4705,4705,4705,4705,0
|
|
20240705,173000,6294210390,4705,4705,4705,4705,0
|
|
20240705,172900,6294210390,4705,4705,4705,4705,0
|
|
20240705,172800,6294210390,4705,4705,4705,4705,0
|
|
20240705,172700,6294210390,4705,4705,4705,4705,0
|
|
20240705,172600,6294210390,4705,4705,4705,4705,0
|
|
20240705,172500,6294210390,4705,4705,4705,4705,0
|
|
20240705,172400,6294210390,4705,4705,4705,4705,0
|
|
20240705,172300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,172200,6294210390,4705,4705,4705,4705,0
|
|
20240705,172100,6294210390,4705,4705,4705,4705,0
|
|
20240705,172000,6294210390,4705,4705,4705,4705,0
|
|
20240705,171900,6294210390,4705,4705,4705,4705,0
|
|
20240705,171800,6294210390,4705,4705,4705,4705,0
|
|
20240705,171700,6294210390,4705,4705,4705,4705,0
|
|
20240705,171600,6294210390,4705,4705,4705,4705,0
|
|
20240705,171500,6294210390,4705,4705,4705,4705,0
|
|
20240705,171400,6294210390,4705,4705,4705,4705,0
|
|
20240705,171300,6294210390,4705,4705,4705,4705,0
|
|
20240705,171200,6294210390,4705,4705,4705,4705,0
|
|
20240705,171100,6294210390,4705,4705,4705,4705,0
|
|
20240705,171000,6294210390,4705,4705,4705,4705,0
|
|
20240705,170900,6294210390,4705,4705,4705,4705,0
|
|
20240705,170800,6294210390,4705,4705,4705,4705,0
|
|
20240705,170700,6294210390,4705,4705,4705,4705,0
|
|
20240705,170600,6294210390,4705,4705,4705,4705,0
|
|
20240705,170500,6294210390,4705,4705,4705,4705,0
|
|
20240705,170400,6294210390,4705,4705,4705,4705,0
|
|
20240705,170300,6294210390,4705,4705,4705,4705,0
|
|
20240705,170200,6294210390,4705,4705,4705,4705,0
|
|
20240705,170100,6294210390,4705,4705,4705,4705,0
|
|
20240705,170000,6294210390,4705,4705,4705,4705,0
|
|
20240705,165900,6294210390,4705,4705,4705,4705,0
|
|
20240705,165800,6294210390,4705,4705,4705,4705,0
|
|
20240705,165700,6294210390,4705,4705,4705,4705,0
|
|
20240705,165600,6294210390,4705,4705,4705,4705,0
|
|
20240705,165500,6294210390,4705,4705,4705,4705,0
|
|
20240705,165400,6294210390,4705,4705,4705,4705,0
|
|
20240705,165300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,165200,6294210390,4705,4705,4705,4705,0
|
|
20240705,165100,6294210390,4705,4705,4705,4705,0
|
|
20240705,165000,6294210390,4705,4705,4705,4705,0
|
|
20240705,164900,6294210390,4705,4705,4705,4705,0
|
|
20240705,164800,6294210390,4705,4705,4705,4705,0
|
|
20240705,164700,6294210390,4705,4705,4705,4705,0
|
|
20240705,164600,6294210390,4705,4705,4705,4705,0
|
|
20240705,164500,6294210390,4705,4705,4705,4705,0
|
|
20240705,164400,6294210390,4705,4705,4705,4705,0
|
|
20240705,164300,6294210390,4705,4705,4705,4705,0
|
|
20240705,164200,6294210390,4705,4705,4705,4705,0
|
|
20240705,164100,6294210390,4705,4705,4705,4705,0
|
|
20240705,164000,6294210390,4705,4705,4705,4705,0
|
|
20240705,163900,6294210390,4705,4705,4705,4705,0
|
|
20240705,163800,6294210390,4705,4705,4705,4705,0
|
|
20240705,163700,6294210390,4705,4705,4705,4705,0
|
|
20240705,163600,6294210390,4705,4705,4705,4705,0
|
|
20240705,163500,6294210390,4705,4705,4705,4705,0
|
|
20240705,163400,6294210390,4705,4705,4705,4705,0
|
|
20240705,163300,6294210390,4705,4705,4705,4705,0
|
|
20240705,163200,6294210390,4705,4705,4705,4705,0
|
|
20240705,163100,6294210390,4705,4705,4705,4705,0
|
|
20240705,163000,6294210390,4705,4705,4705,4705,0
|
|
20240705,162900,6294210390,4705,4705,4705,4705,0
|
|
20240705,162800,6294210390,4705,4705,4705,4705,0
|
|
20240705,162700,6294210390,4705,4705,4705,4705,0
|
|
20240705,162600,6294210390,4705,4705,4705,4705,0
|
|
20240705,162500,6294210390,4705,4705,4705,4705,0
|
|
20240705,162400,6294210390,4705,4705,4705,4705,0
|
|
20240705,162300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,162200,6294210390,4705,4705,4705,4705,0
|
|
20240705,162100,6294210390,4705,4705,4705,4705,0
|
|
20240705,162000,6294210390,4705,4705,4705,4705,0
|
|
20240705,161900,6294210390,4705,4705,4705,4705,0
|
|
20240705,161800,6294210390,4705,4705,4705,4705,0
|
|
20240705,161700,6294210390,4705,4705,4705,4705,0
|
|
20240705,161600,6294210390,4705,4705,4705,4705,0
|
|
20240705,161500,6294210390,4705,4705,4705,4705,0
|
|
20240705,161400,6294210390,4705,4705,4705,4705,0
|
|
20240705,161300,6294210390,4705,4705,4705,4705,0
|
|
20240705,161200,6294210390,4705,4705,4705,4705,0
|
|
20240705,161100,6294210390,4705,4705,4705,4705,0
|
|
20240705,161000,6294210390,4705,4705,4705,4705,0
|
|
20240705,160900,6294210390,4705,4705,4705,4705,0
|
|
20240705,160800,6294210390,4705,4705,4705,4705,0
|
|
20240705,160700,6294210390,4705,4705,4705,4705,0
|
|
20240705,160600,6294210390,4705,4705,4705,4705,0
|
|
20240705,160500,6294210390,4705,4705,4705,4705,0
|
|
20240705,160400,6294210390,4705,4705,4705,4705,0
|
|
20240705,160300,6294210390,4705,4705,4705,4705,0
|
|
20240705,160200,6294210390,4705,4705,4705,4705,0
|
|
20240705,160100,6294210390,4705,4705,4705,4705,0
|
|
20240705,160000,6294210390,4705,4705,4705,4705,0
|
|
20240705,155900,6294210390,4705,4705,4705,4705,0
|
|
20240705,155800,6294210390,4705,4705,4705,4705,0
|
|
20240705,155700,6294210390,4705,4705,4705,4705,0
|
|
20240705,155600,6294210390,4705,4705,4705,4705,0
|
|
20240705,155500,6294210390,4705,4705,4705,4705,0
|
|
20240705,155400,6294210390,4705,4705,4705,4705,0
|
|
20240705,155300,6294210390,4705,4705,4705,4705,10243
|
|
20240705,155200,6294210390,4705,4705,4705,4705,0
|
|
20240705,155100,6294210390,4705,4705,4705,4705,0
|
|
20240705,155000,6294210390,4705,4705,4705,4705,0
|
|
20240705,154900,6294210390,4705,4705,4705,4705,0
|
|
20240705,154800,6294210390,4705,4705,4705,4705,0
|
|
20240705,154700,6294210390,4705,4705,4705,4705,0
|
|
20240705,154600,6294210390,4705,4705,4705,4705,0
|
|
20240705,154500,6294210390,4705,4705,4705,4705,0
|
|
20240705,154400,6294210390,4705,4705,4705,4705,0
|
|
20240705,154300,6294210390,4705,4705,4705,4705,0
|
|
20240705,154200,6294210390,4705,4705,4705,4705,0
|
|
20240705,154100,6294210390,4705,4705,4705,4705,0
|
|
20240705,154000,6294210390,4705,4705,4705,4705,0
|
|
20240705,153900,6294210390,4705,4705,4705,4705,0
|
|
20240705,153800,6294210390,4705,4705,4705,4705,0
|
|
20240705,153700,6294210390,4705,4705,4705,4705,0
|
|
20240705,153600,6294210390,4705,4705,4705,4705,0
|
|
20240705,153500,6294210390,4705,4705,4705,4705,0
|
|
20240705,153400,6294210390,4705,4705,4705,4705,0
|
|
20240705,153300,6294210390,4705,4705,4705,4705,0
|
|
20240705,153200,6294210390,4705,4705,4705,4705,0
|
|
20240705,153100,6294210390,4705,4705,4705,4705,0
|
|
20240705,153000,6294210390,4705,4705,4705,4705,10243
|
|
20240705,152900,6246017075,4705,4705,4705,4705,0
|
|
20240705,152800,6246017075,4705,4705,4705,4705,0
|
|
20240705,152700,6246017075,4705,4705,4705,4705,0
|
|
20240705,152600,6246017075,4705,4705,4705,4705,0
|
|
20240705,152500,6246017075,4705,4705,4705,4705,0
|
|
20240705,152400,6246017075,4705,4705,4705,4705,0
|
|
20240705,152300,6246017075,4705,4705,4705,4705,0
|
|
20240705,152200,6246017075,4705,4705,4705,4705,0
|
|
20240705,152100,6246017075,4705,4705,4705,4705,0
|
|
20240705,152000,6246017075,4705,4705,4705,4705,0
|
|
20240705,151900,6246017075,4705,4705,4710,4705,1390
|
|
20240705,151800,6239471780,4705,4710,4710,4705,633
|
|
20240705,151700,6236493165,4710,4710,4710,4710,322
|
|
20240705,151600,6234976545,4710,4715,4715,4710,267
|
|
20240705,151500,6233718970,4715,4720,4720,4705,81
|
|
20240705,151400,6233336775,4720,4710,4720,4705,63
|
|
20240705,151300,6233040340,4705,4705,4715,4705,2425
|
|
20240705,151200,6221628275,4705,4705,4705,4705,1061
|
|
20240705,151100,6216636270,4705,4705,4705,4705,564
|
|
20240705,151000,6213982650,4700,4705,4705,4700,1017
|
|
20240705,150900,6209197945,4705,4710,4720,4705,151
|
|
20240705,150800,6208486415,4710,4710,4710,4710,2
|
|
20240705,150700,6208476995,4710,4710,4710,4710,107
|
|
20240705,150600,6207973025,4710,4715,4715,4710,425
|
|
20240705,150500,6205969175,4715,4715,4715,4715,31
|
|
20240705,150400,6205823010,4700,4700,4705,4700,882
|
|
20240705,150300,6201677605,4700,4700,4700,4700,0
|
|
20240705,150200,6201677605,4700,4710,4715,4700,1679
|
|
20240705,150100,6193764455,4715,4715,4715,4715,0
|
|
20240705,150000,6193764455,4715,4715,4715,4715,0
|
|
20240705,145900,6193764455,4715,4700,4715,4695,2229
|
|
20240705,145800,6183296540,4700,4710,4710,4700,211
|
|
20240705,145700,6182302840,4700,4695,4700,4695,1004
|
|
20240705,145600,6177585540,4700,4695,4700,4695,211
|
|
20240705,145500,6176593890,4700,4710,4710,4700,326
|
|
20240705,145400,6175061420,4700,4700,4700,4700,0
|
|
20240705,145300,6175061420,4700,4705,4705,4700,839
|
|
20240705,145200,6171117065,4705,4705,4705,4705,272
|
|
20240705,145100,6169837305,4705,4705,4705,4705,115
|
|
20240705,145000,6169296230,4710,4705,4710,4700,1239
|
|
20240705,144900,6163471050,4715,4715,4715,4705,186
|
|
20240705,144800,6162594860,4715,4715,4715,4715,102
|
|
20240705,144700,6162113930,4715,4715,4715,4715,207
|
|
20240705,144600,6161137925,4715,4715,4715,4715,243
|
|
20240705,144500,6159992180,4720,4715,4720,4715,518
|
|
20240705,144400,6157548210,4715,4715,4715,4715,572
|
|
20240705,144300,6154851230,4710,4705,4710,4705,198
|
|
20240705,144200,6153918850,4705,4700,4705,4700,414
|
|
20240705,144100,6151973000,4700,4700,4700,4700,2
|
|
20240705,144000,6151963600,4695,4700,4700,4695,340
|
|
20240705,143900,6150366650,4700,4700,4700,4695,54
|
|
20240705,143800,6150112875,4700,4700,4700,4700,0
|
|
20240705,143700,6150112875,4700,4700,4700,4700,100
|
|
20240705,143600,6149642875,4700,4700,4700,4700,334
|
|
20240705,143500,6148073075,4700,4700,4700,4700,173
|
|
20240705,143400,6147259975,4700,4695,4700,4695,179
|
|
20240705,143300,6146419555,4695,4695,4695,4695,609
|
|
20240705,143200,6143560300,4695,4700,4700,4695,183
|
|
20240705,143100,6142700905,4700,4700,4705,4700,3566
|
|
20240705,143000,6125940575,4700,4705,4705,4700,321
|
|
20240705,142900,6124430370,4705,4705,4705,4705,131
|
|
20240705,142800,6123814015,4705,4705,4705,4705,28
|
|
20240705,142700,6123682275,4700,4705,4705,4700,154
|
|
20240705,142600,6122957805,4705,4705,4705,4705,9
|
|
20240705,142500,6122915460,4700,4705,4705,4700,615
|
|
20240705,142400,6120021890,4705,4710,4710,4705,814
|
|
20240705,142300,6116191920,4705,4710,4710,4705,95
|
|
20240705,142200,6115744850,4710,4710,4710,4700,1026
|
|
20240705,142100,6110922525,4700,4705,4710,4700,1657
|
|
20240705,142000,6103133980,4705,4710,4710,4705,525
|
|
20240705,141900,6100663265,4710,4710,4710,4705,99
|
|
20240705,141800,6100197220,4710,4705,4710,4705,260
|
|
20240705,141700,6098973420,4705,4705,4705,4705,620
|
|
20240705,141600,6096056320,4705,4705,4705,4700,423
|
|
20240705,141500,6094066825,4700,4700,4700,4700,40
|
|
20240705,141400,6093878825,4700,4705,4705,4700,126
|
|
20240705,141300,6093286515,4705,4710,4710,4705,76
|
|
20240705,141200,6092928840,4710,4695,4710,4695,1161
|
|
20240705,141100,6087477300,4695,4700,4700,4690,316
|
|
20240705,141000,6085993745,4690,4695,4695,4690,381
|
|
20240705,140900,6084205605,4685,4715,4715,4685,2547
|
|
20240705,140800,6072253650,4715,4720,4720,4715,2768
|
|
20240705,140700,6059189190,4685,4685,4685,4685,0
|
|
20240705,140600,6059189190,4685,4690,4690,4685,1673
|
|
20240705,140500,6051345325,4690,4700,4700,4690,12968
|
|
20240705,140400,5990431830,4700,4705,4710,4700,2109
|
|
20240705,140300,5980516260,4705,4710,4710,4700,8952
|
|
20240705,140200,5938424870,4705,4730,4730,4705,11001
|
|
20240705,140100,5886581285,4730,4730,4730,4725,1068
|
|
20240705,140000,5881534795,4730,4730,4730,4730,1061
|
|
20240705,135900,5876516265,4730,4730,4735,4730,1438
|
|
20240705,135800,5869714510,4730,4730,4730,4730,0
|
|
20240705,135700,5869714510,4730,4730,4730,4725,369
|
|
20240705,135600,5867970760,4730,4725,4730,4725,530
|
|
20240705,135500,5865466505,4725,4720,4725,4720,42
|
|
20240705,135400,5865268065,4725,4725,4725,4725,210
|
|
20240705,135300,5864275815,4720,4720,4720,4720,200
|
|
20240705,135200,5863331815,4720,4720,4720,4720,265
|
|
20240705,135100,5862081015,4720,4720,4720,4720,2455
|
|
20240705,135000,5850493415,4720,4720,4720,4720,519
|
|
20240705,134900,5848043735,4720,4720,4720,4720,235
|
|
20240705,134800,5846934535,4720,4725,4725,4720,4097
|
|
20240705,134700,5827594195,4725,4725,4725,4725,703
|
|
20240705,134600,5824272520,4725,4720,4725,4720,534
|
|
20240705,134500,5821751880,4720,4725,4725,4720,2337
|
|
20240705,134400,5810712545,4725,4730,4730,4725,2688
|
|
20240705,134300,5798011305,4730,4730,4730,4730,7
|
|
20240705,134200,5797978195,4730,4730,4730,4730,66
|
|
20240705,134100,5797666015,4730,4730,4730,4725,4879
|
|
20240705,134000,5774598650,4730,4740,4740,4730,10402
|
|
20240705,133900,5725353440,4740,4740,4740,4740,748
|
|
20240705,133800,5721807920,4740,4740,4740,4740,119
|
|
20240705,133700,5721243860,4740,4740,4740,4740,0
|
|
20240705,133600,5721243860,4740,4750,4750,4740,2075
|
|
20240705,133500,5711403975,4750,4750,4750,4750,186
|
|
20240705,133400,5710520475,4745,4745,4745,4745,0
|
|
20240705,133300,5710520475,4745,4745,4745,4745,100
|
|
20240705,133200,5710045975,4745,4745,4745,4745,217
|
|
20240705,133100,5709016310,4740,4740,4740,4740,770
|
|
20240705,133000,5705366510,4740,4750,4750,4740,4167
|
|
20240705,132900,5685607855,4750,4750,4750,4750,185
|
|
20240705,132800,5684729105,4750,4750,4750,4750,100
|
|
20240705,132700,5684254105,4750,4750,4750,4750,2
|
|
20240705,132600,5684244605,4750,4750,4750,4750,382
|
|
20240705,132500,5682430105,4750,4750,4750,4750,130
|
|
20240705,132400,5681812605,4750,4750,4750,4745,837
|
|
20240705,132300,5677840965,4750,4750,4750,4745,285
|
|
20240705,132200,5676487715,4750,4750,4750,4750,263
|
|
20240705,132100,5675238465,4745,4745,4745,4745,66
|
|
20240705,132000,5674925295,4745,4745,4750,4745,241
|
|
20240705,131900,5673780700,4745,4745,4745,4745,0
|
|
20240705,131800,5673780700,4745,4745,4745,4745,1802
|
|
20240705,131700,5665230210,4745,4745,4745,4745,2
|
|
20240705,131600,5665220720,4745,4750,4750,4745,94
|
|
20240705,131500,5664774560,4750,4750,4750,4750,57
|
|
20240705,131400,5664503810,4750,4745,4750,4745,166
|
|
20240705,131300,5663715390,4750,4750,4750,4750,5
|
|
20240705,131200,5663691640,4750,4750,4750,4750,600
|
|
20240705,131100,5660841640,4750,4750,4750,4750,175
|
|
20240705,131000,5660010390,4740,4740,4740,4740,167
|
|
20240705,130900,5659218810,4750,4740,4750,4740,205
|
|
20240705,130800,5658246560,4740,4740,4740,4740,504
|
|
20240705,130700,5655857600,4740,4740,4740,4740,0
|
|
20240705,130600,5655857600,4740,4750,4750,4740,687
|
|
20240705,130500,5652599900,4740,4750,4750,4740,2558
|
|
20240705,130400,5640462020,4750,4750,4750,4750,0
|
|
20240705,130300,5640462020,4750,4745,4755,4745,383
|
|
20240705,130200,5638643525,4755,4750,4755,4750,1897
|
|
20240705,130100,5629632715,4755,4760,4760,4755,322
|
|
20240705,130000,5628101035,4760,4760,4760,4760,205
|
|
20240705,125900,5627125235,4765,4765,4765,4765,100
|
|
20240705,125800,5626648735,4765,4755,4765,4750,196
|
|
20240705,125700,5625717320,4750,4750,4750,4750,0
|
|
20240705,125600,5625717320,4750,4750,4750,4750,0
|
|
20240705,125500,5625717320,4750,4750,4750,4750,46
|
|
20240705,125400,5625498820,4755,4765,4765,4755,726
|
|
20240705,125300,5622044690,4765,4765,4765,4765,209
|
|
20240705,125200,5621048805,4770,4770,4770,4770,5
|
|
20240705,125100,5621024955,4770,4765,4770,4765,1425
|
|
20240705,125000,5614230205,4765,4765,4765,4765,500
|
|
20240705,124900,5611847705,4760,4750,4760,4750,540
|
|
20240705,124800,5609277705,4750,4760,4760,4750,6
|
|
20240705,124700,5609249165,4755,4755,4755,4750,385
|
|
20240705,124600,5607418640,4755,4755,4755,4755,10
|
|
20240705,124500,5607371090,4755,4750,4755,4745,665
|
|
20240705,124400,5604211790,4750,4750,4755,4750,201
|
|
20240705,124300,5603256785,4750,4750,4755,4750,117
|
|
20240705,124200,5602700480,4750,4750,4750,4750,13
|
|
20240705,124100,5602638730,4750,4750,4750,4745,532
|
|
20240705,124000,5600111930,4750,4750,4750,4750,113
|
|
20240705,123900,5599575180,4740,4740,4750,4740,929
|
|
20240705,123800,5595167005,4740,4740,4745,4740,306
|
|
20240705,123700,5593716560,4745,4745,4745,4740,4862
|
|
20240705,123600,5570668280,4745,4740,4745,4740,73
|
|
20240705,123500,5570322255,4740,4740,4740,4740,526
|
|
20240705,123400,5567829015,4740,4740,4740,4740,0
|
|
20240705,123300,5567829015,4740,4740,4740,4735,1049
|
|
20240705,123200,5562860155,4735,4735,4740,4735,747
|
|
20240705,123100,5559323035,4740,4740,4745,4740,828
|
|
20240705,123000,5555398310,4745,4745,4745,4745,10
|
|
20240705,122900,5555350860,4745,4740,4745,4740,368
|
|
20240705,122800,5553606040,4740,4740,4745,4740,1056
|
|
20240705,122700,5548600595,4745,4755,4755,4745,598
|
|
20240705,122600,5545763055,4745,4745,4745,4745,1741
|
|
20240705,122500,5537502010,4745,4745,4755,4745,1021
|
|
20240705,122400,5532657255,4745,4755,4755,4745,4964
|
|
20240705,122300,5509080895,4755,4755,4755,4755,1102
|
|
20240705,122200,5503840885,4755,4755,4755,4755,2708
|
|
20240705,122100,5490964345,4755,4760,4760,4755,2580
|
|
20240705,122000,5478685425,4760,4760,4760,4760,10
|
|
20240705,121900,5478637825,4760,4765,4765,4760,167
|
|
20240705,121800,5477842895,4760,4760,4760,4760,1292
|
|
20240705,121700,5471692975,4760,4760,4760,4760,113
|
|
20240705,121600,5471155095,4765,4765,4765,4765,180
|
|
20240705,121500,5470297395,4755,4755,4755,4755,661
|
|
20240705,121400,5467154340,4755,4760,4760,4755,1179
|
|
20240705,121300,5461547885,4760,4770,4770,4760,1750
|
|
20240705,121200,5453214660,4760,4760,4760,4760,0
|
|
20240705,121100,5453214660,4760,4760,4760,4760,586
|
|
20240705,121000,5450425300,4760,4760,4760,4760,60
|
|
20240705,120900,5450139700,4760,4760,4760,4760,0
|
|
20240705,120800,5450139700,4760,4770,4770,4760,1034
|
|
20240705,120700,5445207860,4770,4770,4770,4760,2201
|
|
20240705,120600,5434729640,4760,4760,4760,4760,0
|
|
20240705,120500,5434729640,4760,4765,4765,4760,401
|
|
20240705,120400,5432819395,4765,4765,4765,4765,280
|
|
20240705,120300,5431485195,4765,4765,4765,4765,14
|
|
20240705,120200,5431418485,4765,4765,4765,4765,10
|
|
20240705,120100,5431370835,4765,4765,4765,4765,102
|
|
20240705,120000,5430884805,4765,4765,4765,4765,157
|
|
20240705,115900,5430136700,4765,4755,4765,4755,23
|
|
20240705,115800,5430027315,4755,4755,4755,4755,0
|
|
20240705,115700,5430027315,4755,4755,4755,4755,214
|
|
20240705,115600,5429009745,4750,4755,4755,4750,1657
|
|
20240705,115500,5421131910,4755,4755,4755,4755,1545
|
|
20240705,115400,5413785435,4755,4760,4760,4755,875
|
|
20240705,115300,5409622955,4765,4765,4765,4765,1417
|
|
20240705,115200,5402870950,4765,4755,4765,4755,601
|
|
20240705,115100,5400012985,4755,4755,4755,4755,70
|
|
20240705,115000,5399680135,4755,4755,4755,4755,300
|
|
20240705,114900,5398253635,4765,4765,4765,4765,1
|
|
20240705,114800,5398248870,4765,4755,4765,4750,994
|
|
20240705,114700,5393524720,4755,4755,4755,4755,2046
|
|
20240705,114600,5383795990,4760,4755,4760,4755,366
|
|
20240705,114500,5382055360,4755,4760,4760,4755,4394
|
|
20240705,114400,5361145775,4760,4760,4760,4760,335
|
|
20240705,114300,5359551175,4760,4765,4765,4760,934
|
|
20240705,114200,5355100765,4765,4770,4770,4765,484
|
|
20240705,114100,5352794460,4770,4770,4770,4770,101
|
|
20240705,114000,5352312690,4770,4770,4770,4770,105
|
|
20240705,113900,5351811840,4770,4770,4770,4770,102
|
|
20240705,113800,5351325300,4775,4770,4775,4770,908
|
|
20240705,113700,5346989855,4770,4770,4770,4770,150
|
|
20240705,113600,5346274355,4770,4775,4775,4770,94
|
|
20240705,113500,5345825970,4770,4770,4770,4770,1404
|
|
20240705,113400,5339128890,4770,4765,4770,4765,1730
|
|
20240705,113300,5330885420,4765,4765,4765,4765,2152
|
|
20240705,113200,5320631140,4765,4765,4775,4765,567
|
|
20240705,113100,5317929275,4760,4760,4760,4760,0
|
|
20240705,113000,5317929275,4760,4760,4760,4760,0
|
|
20240705,112900,5317929275,4760,4760,4760,4760,172
|
|
20240705,112800,5317110555,4760,4755,4760,4755,22
|
|
20240705,112700,5317005940,4755,4745,4760,4745,1757
|
|
20240705,112600,5308661970,4750,4750,4750,4750,1557
|
|
20240705,112500,5301266220,4750,4750,4760,4750,1592
|
|
20240705,112400,5293700940,4755,4755,4755,4750,1472
|
|
20240705,112300,5286704230,4760,4755,4760,4755,228
|
|
20240705,112200,5285620040,4755,4760,4760,4755,1705
|
|
20240705,112100,5277508490,4775,4775,4775,4775,28
|
|
20240705,112000,5277374790,4775,4760,4775,4760,700
|
|
20240705,111900,5274039790,4760,4760,4760,4760,1592
|
|
20240705,111800,5266461870,4780,4760,4780,4760,773
|
|
20240705,111700,5262781600,4785,4770,4785,4765,1611
|
|
20240705,111600,5255100920,4770,4775,4775,4770,497
|
|
20240705,111500,5252728080,4775,4780,4785,4775,266
|
|
20240705,111400,5251456575,4775,4775,4775,4775,465
|
|
20240705,111300,5249236200,4775,4770,4775,4765,143
|
|
20240705,111200,5248554200,4770,4760,4770,4760,31
|
|
20240705,111100,5248406340,4770,4770,4770,4770,100
|
|
20240705,111000,5247929340,4770,4760,4770,4755,31
|
|
20240705,110900,5247781765,4760,4760,4760,4760,0
|
|
20240705,110800,5247781765,4760,4770,4770,4760,441
|
|
20240705,110700,5245682535,4760,4760,4760,4760,1647
|
|
20240705,110600,5237842815,4760,4760,4760,4760,599
|
|
20240705,110500,5234991575,4765,4775,4775,4765,894
|
|
20240705,110400,5230731305,4775,4775,4775,4770,737
|
|
20240705,110300,5227214745,4775,4775,4775,4775,24
|
|
20240705,110200,5227100145,4775,4775,4775,4775,21
|
|
20240705,110100,5226999870,4785,4785,4785,4780,412
|
|
20240705,110000,5225028455,4785,4770,4785,4765,776
|
|
20240705,105900,5221324775,4765,4760,4765,4755,1768
|
|
20240705,105800,5212904190,4755,4755,4760,4755,843
|
|
20240705,105700,5208893220,4755,4760,4760,4755,498
|
|
20240705,105600,5206524065,4760,4760,4760,4760,1073
|
|
20240705,105500,5201416585,4760,4760,4765,4760,682
|
|
20240705,105400,5198169920,4760,4760,4760,4750,12
|
|
20240705,105300,5198112810,4750,4745,4750,4740,3422
|
|
20240705,105200,5181887510,4745,4745,4750,4745,1392
|
|
20240705,105100,5175279015,4745,4760,4760,4745,10179
|
|
20240705,105000,5126934325,4760,4760,4760,4760,101
|
|
20240705,104900,5126453565,4760,4760,4760,4760,392
|
|
20240705,104800,5124587645,4760,4750,4765,4750,1714
|
|
20240705,104700,5116427075,4765,4775,4775,4750,10114
|
|
20240705,104600,5068317260,4775,4775,4775,4775,2
|
|
20240705,104500,5068307710,4775,4770,4775,4765,558
|
|
20240705,104400,5065643610,4765,4770,4775,4765,426
|
|
20240705,104300,5063611520,4770,4765,4770,4765,905
|
|
20240705,104200,5059299190,4765,4765,4765,4760,718
|
|
20240705,104100,5055880830,4765,4785,4785,4765,1899
|
|
20240705,104000,5046828415,4790,4770,4790,4770,101
|
|
20240705,103900,5046346625,4770,4770,4800,4765,5277
|
|
20240705,103800,5021111750,4770,4770,4770,4770,57
|
|
20240705,103700,5020839860,4765,4770,4770,4765,1224
|
|
20240705,103600,5015004370,4770,4765,4770,4760,228
|
|
20240705,103500,5013918580,4755,4755,4755,4750,3581
|
|
20240705,103400,4996896580,4755,4765,4765,4755,9396
|
|
20240705,103300,4952190285,4775,4775,4780,4765,5645
|
|
20240705,103200,4925271125,4775,4780,4780,4775,1825
|
|
20240705,103100,4916547935,4780,4790,4795,4780,1682
|
|
20240705,103000,4908494830,4790,4790,4795,4790,650
|
|
20240705,102900,4905381320,4790,4790,4795,4775,4514
|
|
20240705,102800,4883776370,4790,4795,4800,4785,4515
|
|
20240705,102700,4862132495,4785,4785,4785,4780,880
|
|
20240705,102600,4857922870,4780,4775,4780,4770,2664
|
|
20240705,102500,4845195040,4780,4780,4780,4770,2461
|
|
20240705,102400,4833447770,4780,4790,4810,4765,15287
|
|
20240705,102300,4760381440,4790,4820,4820,4785,18932
|
|
20240705,102200,4669487795,4820,4825,4825,4820,3652
|
|
20240705,102100,4651884520,4820,4840,4840,4820,4036
|
|
20240705,102000,4632402030,4840,4840,4840,4830,81
|
|
20240705,101900,4632010400,4840,4840,4840,4830,1822
|
|
20240705,101800,4623201075,4840,4850,4850,4835,1696
|
|
20240705,101700,4614994185,4850,4840,4855,4840,102
|
|
20240705,101600,4614499395,4850,4850,4855,4850,982
|
|
20240705,101500,4609734805,4850,4850,4850,4850,366
|
|
20240705,101400,4607959705,4825,4835,4850,4825,2430
|
|
20240705,101300,4596227140,4850,4835,4850,4830,8489
|
|
20240705,101200,4555192130,4835,4850,4850,4835,1644
|
|
20240705,101100,4547236780,4840,4840,4840,4840,137
|
|
20240705,101000,4546573700,4835,4845,4850,4835,195
|
|
20240705,100900,4545629450,4845,4840,4845,4840,1380
|
|
20240705,100800,4538945250,4840,4830,4840,4830,903
|
|
20240705,100700,4534581580,4830,4830,4830,4830,1385
|
|
20240705,100600,4527892030,4830,4820,4835,4820,3141
|
|
20240705,100500,4512725240,4820,4845,4845,4820,8693
|
|
20240705,100400,4470764605,4855,4865,4865,4840,2414
|
|
20240705,100300,4459051220,4880,4870,4880,4845,13832
|
|
20240705,100200,4391887870,4880,4880,4885,4875,2390
|
|
20240705,100100,4380225265,4875,4870,4875,4870,1751
|
|
20240705,100000,4371693180,4870,4875,4880,4865,1618
|
|
20240705,095900,4363815200,4875,4875,4885,4875,3542
|
|
20240705,095800,4346532790,4875,4860,4880,4860,3686
|
|
20240705,095700,4328589435,4855,4855,4860,4850,2577
|
|
20240705,095600,4316077505,4860,4850,4865,4845,9239
|
|
20240705,095500,4271218390,4845,4835,4845,4825,1740
|
|
20240705,095400,4262805005,4835,4835,4845,4815,17137
|
|
20240705,095300,4180132760,4830,4860,4860,4825,18063
|
|
20240705,095200,4092781610,4860,4870,4875,4835,19530
|
|
20240705,095100,3998067180,4865,4860,4880,4860,3734
|
|
20240705,095000,3979911975,4860,4860,4880,4840,28082
|
|
20240705,094900,3843609750,4890,4925,4925,4860,42542
|
|
20240705,094800,3635955430,4905,4910,4930,4905,6812
|
|
20240705,094700,3602473070,4920,4905,4925,4890,2766
|
|
20240705,094600,3588883425,4890,4910,4925,4880,17255
|
|
20240705,094500,3504508105,4910,4920,4935,4895,6828
|
|
20240705,094400,3470977385,4900,4905,4925,4890,27267
|
|
20240705,094300,3337491120,4905,4930,4935,4900,23743
|
|
20240705,094200,3220867380,4900,4945,4945,4885,36180
|
|
20240705,094100,3043269980,4945,4970,4990,4920,14807
|
|
20240705,094000,2970141765,4980,4995,4995,4955,16290
|
|
20240705,093900,2889089285,5010,5020,5020,4990,11586
|
|
20240705,093800,2831201055,5020,5000,5020,4990,2643
|
|
20240705,093700,2817960185,5000,4995,5030,4990,8038
|
|
20240705,093600,2777764940,4990,5020,5030,4990,7313
|
|
20240705,093500,2741182055,5020,5050,5060,4995,15106
|
|
20240705,093400,2665542030,5050,5080,5100,5020,17200
|
|
20240705,093300,2578804140,5070,5090,5100,5070,4898
|
|
20240705,093200,2553895700,5100,5090,5100,5080,1371
|
|
20240705,093100,2546917660,5080,5100,5100,5080,2394
|
|
20240705,093000,2534739880,5100,5110,5110,5080,6780
|
|
20240705,092900,2500237310,5120,5110,5130,5100,6013
|
|
20240705,092800,2469489370,5110,5050,5120,5050,9559
|
|
20240705,092700,2420808240,5060,5050,5070,5040,2644
|
|
20240705,092600,2407439800,5040,5070,5080,5040,7786
|
|
20240705,092500,2368091900,5070,5080,5090,5060,9100
|
|
20240705,092400,2321970510,5070,5070,5090,5070,1336
|
|
20240705,092300,2315195440,5080,5080,5180,5070,9417
|
|
20240705,092200,2267127190,5080,5120,5140,5050,16217
|
|
20240705,092100,2184913280,5090,5130,5200,5080,25405
|
|
20240705,092000,2054352560,5110,5140,5170,5110,7511
|
|
20240705,091900,2015786590,5140,5100,5170,5070,14192
|
|
20240705,091800,1943049530,5070,5150,5160,5060,12032
|
|
20240705,091700,1881711200,5160,5100,5160,5060,20587
|
|
20240705,091600,1776573420,5100,5150,5150,5100,17371
|
|
20240705,091500,1687679600,5150,5160,5180,5140,11767
|
|
20240705,091400,1626952360,5160,5110,5170,5110,13466
|
|
20240705,091300,1557707030,5100,5200,5200,5100,21432
|
|
20240705,091200,1447628840,5200,5190,5280,5160,81499
|
|
20240705,091100,1022594580,5190,5200,5200,5160,39749
|
|
20240705,091000,816093940,5200,5200,5200,5200,0
|
|
20240705,090900,816093940,5200,5150,5200,5130,34669
|
|
20240705,090800,636788370,5150,5050,5150,5010,30452
|
|
20240705,090700,482181330,5050,5030,5130,5010,33978
|
|
20240705,090600,309912170,5010,4885,5050,4885,32221
|
|
20240705,090500,149848410,4885,4860,4890,4855,1579
|
|
20240705,090400,142143240,4890,4855,4900,4855,3900
|
|
20240705,090300,123144850,4910,4830,4910,4825,11839
|
|
20240705,090200,65714575,4830,4940,4940,4825,4532
|
|
20240705,090100,43525630,4945,4830,4945,4830,5812
|
|
20240705,090000,15206195,4830,4730,4830,4730,3172
|