777 lines
38 KiB
CSV
777 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,215400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,215300,9202159360,9790,9790,9790,9790,0
|
|
20240705,215200,9202159360,9790,9790,9790,9790,0
|
|
20240705,215100,9202159360,9790,9790,9790,9790,0
|
|
20240705,215000,9202159360,9790,9790,9790,9790,0
|
|
20240705,214900,9202159360,9790,9790,9790,9790,0
|
|
20240705,214800,9202159360,9790,9790,9790,9790,0
|
|
20240705,214700,9202159360,9790,9790,9790,9790,0
|
|
20240705,214600,9202159360,9790,9790,9790,9790,0
|
|
20240705,214500,9202159360,9790,9790,9790,9790,0
|
|
20240705,214400,9202159360,9790,9790,9790,9790,0
|
|
20240705,214300,9202159360,9790,9790,9790,9790,0
|
|
20240705,214200,9202159360,9790,9790,9790,9790,0
|
|
20240705,214100,9202159360,9790,9790,9790,9790,0
|
|
20240705,214000,9202159360,9790,9790,9790,9790,0
|
|
20240705,213900,9202159360,9790,9790,9790,9790,0
|
|
20240705,213800,9202159360,9790,9790,9790,9790,0
|
|
20240705,213700,9202159360,9790,9790,9790,9790,0
|
|
20240705,213600,9202159360,9790,9790,9790,9790,0
|
|
20240705,213500,9202159360,9790,9790,9790,9790,0
|
|
20240705,213400,9202159360,9790,9790,9790,9790,0
|
|
20240705,213300,9202159360,9790,9790,9790,9790,0
|
|
20240705,213200,9202159360,9790,9790,9790,9790,0
|
|
20240705,213100,9202159360,9790,9790,9790,9790,0
|
|
20240705,213000,9202159360,9790,9790,9790,9790,0
|
|
20240705,212900,9202159360,9790,9790,9790,9790,0
|
|
20240705,212800,9202159360,9790,9790,9790,9790,0
|
|
20240705,212700,9202159360,9790,9790,9790,9790,0
|
|
20240705,212600,9202159360,9790,9790,9790,9790,0
|
|
20240705,212500,9202159360,9790,9790,9790,9790,0
|
|
20240705,212400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,212300,9202159360,9790,9790,9790,9790,0
|
|
20240705,212200,9202159360,9790,9790,9790,9790,0
|
|
20240705,212100,9202159360,9790,9790,9790,9790,0
|
|
20240705,212000,9202159360,9790,9790,9790,9790,0
|
|
20240705,211900,9202159360,9790,9790,9790,9790,0
|
|
20240705,211800,9202159360,9790,9790,9790,9790,0
|
|
20240705,211700,9202159360,9790,9790,9790,9790,0
|
|
20240705,211600,9202159360,9790,9790,9790,9790,0
|
|
20240705,211500,9202159360,9790,9790,9790,9790,0
|
|
20240705,211400,9202159360,9790,9790,9790,9790,0
|
|
20240705,211300,9202159360,9790,9790,9790,9790,0
|
|
20240705,211200,9202159360,9790,9790,9790,9790,0
|
|
20240705,211100,9202159360,9790,9790,9790,9790,0
|
|
20240705,211000,9202159360,9790,9790,9790,9790,0
|
|
20240705,210900,9202159360,9790,9790,9790,9790,0
|
|
20240705,210800,9202159360,9790,9790,9790,9790,0
|
|
20240705,210700,9202159360,9790,9790,9790,9790,0
|
|
20240705,210600,9202159360,9790,9790,9790,9790,0
|
|
20240705,210500,9202159360,9790,9790,9790,9790,0
|
|
20240705,210400,9202159360,9790,9790,9790,9790,0
|
|
20240705,210300,9202159360,9790,9790,9790,9790,0
|
|
20240705,210200,9202159360,9790,9790,9790,9790,0
|
|
20240705,210100,9202159360,9790,9790,9790,9790,0
|
|
20240705,210000,9202159360,9790,9790,9790,9790,0
|
|
20240705,205900,9202159360,9790,9790,9790,9790,0
|
|
20240705,205800,9202159360,9790,9790,9790,9790,0
|
|
20240705,205700,9202159360,9790,9790,9790,9790,0
|
|
20240705,205600,9202159360,9790,9790,9790,9790,0
|
|
20240705,205500,9202159360,9790,9790,9790,9790,0
|
|
20240705,205400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,205300,9202159360,9790,9790,9790,9790,0
|
|
20240705,205200,9202159360,9790,9790,9790,9790,0
|
|
20240705,205100,9202159360,9790,9790,9790,9790,0
|
|
20240705,205000,9202159360,9790,9790,9790,9790,0
|
|
20240705,204900,9202159360,9790,9790,9790,9790,0
|
|
20240705,204800,9202159360,9790,9790,9790,9790,0
|
|
20240705,204700,9202159360,9790,9790,9790,9790,0
|
|
20240705,204600,9202159360,9790,9790,9790,9790,0
|
|
20240705,204500,9202159360,9790,9790,9790,9790,0
|
|
20240705,204400,9202159360,9790,9790,9790,9790,0
|
|
20240705,204300,9202159360,9790,9790,9790,9790,0
|
|
20240705,204200,9202159360,9790,9790,9790,9790,0
|
|
20240705,204100,9202159360,9790,9790,9790,9790,0
|
|
20240705,204000,9202159360,9790,9790,9790,9790,0
|
|
20240705,203900,9202159360,9790,9790,9790,9790,0
|
|
20240705,203800,9202159360,9790,9790,9790,9790,0
|
|
20240705,203700,9202159360,9790,9790,9790,9790,0
|
|
20240705,203600,9202159360,9790,9790,9790,9790,0
|
|
20240705,203500,9202159360,9790,9790,9790,9790,0
|
|
20240705,203400,9202159360,9790,9790,9790,9790,0
|
|
20240705,203300,9202159360,9790,9790,9790,9790,0
|
|
20240705,203200,9202159360,9790,9790,9790,9790,0
|
|
20240705,203100,9202159360,9790,9790,9790,9790,0
|
|
20240705,203000,9202159360,9790,9790,9790,9790,0
|
|
20240705,202900,9202159360,9790,9790,9790,9790,0
|
|
20240705,202800,9202159360,9790,9790,9790,9790,0
|
|
20240705,202700,9202159360,9790,9790,9790,9790,0
|
|
20240705,202600,9202159360,9790,9790,9790,9790,0
|
|
20240705,202500,9202159360,9790,9790,9790,9790,0
|
|
20240705,202400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,202300,9202159360,9790,9790,9790,9790,0
|
|
20240705,202200,9202159360,9790,9790,9790,9790,0
|
|
20240705,202100,9202159360,9790,9790,9790,9790,0
|
|
20240705,202000,9202159360,9790,9790,9790,9790,0
|
|
20240705,201900,9202159360,9790,9790,9790,9790,0
|
|
20240705,201800,9202159360,9790,9790,9790,9790,0
|
|
20240705,201700,9202159360,9790,9790,9790,9790,0
|
|
20240705,201600,9202159360,9790,9790,9790,9790,0
|
|
20240705,201500,9202159360,9790,9790,9790,9790,0
|
|
20240705,201400,9202159360,9790,9790,9790,9790,0
|
|
20240705,201300,9202159360,9790,9790,9790,9790,0
|
|
20240705,201200,9202159360,9790,9790,9790,9790,0
|
|
20240705,201100,9202159360,9790,9790,9790,9790,0
|
|
20240705,201000,9202159360,9790,9790,9790,9790,0
|
|
20240705,200900,9202159360,9790,9790,9790,9790,0
|
|
20240705,200800,9202159360,9790,9790,9790,9790,0
|
|
20240705,200700,9202159360,9790,9790,9790,9790,0
|
|
20240705,200600,9202159360,9790,9790,9790,9790,0
|
|
20240705,200500,9202159360,9790,9790,9790,9790,0
|
|
20240705,200400,9202159360,9790,9790,9790,9790,0
|
|
20240705,200300,9202159360,9790,9790,9790,9790,0
|
|
20240705,200200,9202159360,9790,9790,9790,9790,0
|
|
20240705,200100,9202159360,9790,9790,9790,9790,0
|
|
20240705,200000,9202159360,9790,9790,9790,9790,0
|
|
20240705,195900,9202159360,9790,9790,9790,9790,0
|
|
20240705,195800,9202159360,9790,9790,9790,9790,0
|
|
20240705,195700,9202159360,9790,9790,9790,9790,0
|
|
20240705,195600,9202159360,9790,9790,9790,9790,0
|
|
20240705,195500,9202159360,9790,9790,9790,9790,0
|
|
20240705,195400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,195300,9202159360,9790,9790,9790,9790,0
|
|
20240705,195200,9202159360,9790,9790,9790,9790,0
|
|
20240705,195100,9202159360,9790,9790,9790,9790,0
|
|
20240705,195000,9202159360,9790,9790,9790,9790,0
|
|
20240705,194900,9202159360,9790,9790,9790,9790,0
|
|
20240705,194800,9202159360,9790,9790,9790,9790,0
|
|
20240705,194700,9202159360,9790,9790,9790,9790,0
|
|
20240705,194600,9202159360,9790,9790,9790,9790,0
|
|
20240705,194500,9202159360,9790,9790,9790,9790,0
|
|
20240705,194400,9202159360,9790,9790,9790,9790,0
|
|
20240705,194300,9202159360,9790,9790,9790,9790,0
|
|
20240705,194200,9202159360,9790,9790,9790,9790,0
|
|
20240705,194100,9202159360,9790,9790,9790,9790,0
|
|
20240705,194000,9202159360,9790,9790,9790,9790,0
|
|
20240705,193900,9202159360,9790,9790,9790,9790,0
|
|
20240705,193800,9202159360,9790,9790,9790,9790,0
|
|
20240705,193700,9202159360,9790,9790,9790,9790,0
|
|
20240705,193600,9202159360,9790,9790,9790,9790,0
|
|
20240705,193500,9202159360,9790,9790,9790,9790,0
|
|
20240705,193400,9202159360,9790,9790,9790,9790,0
|
|
20240705,193300,9202159360,9790,9790,9790,9790,0
|
|
20240705,193200,9202159360,9790,9790,9790,9790,0
|
|
20240705,193100,9202159360,9790,9790,9790,9790,0
|
|
20240705,193000,9202159360,9790,9790,9790,9790,0
|
|
20240705,192900,9202159360,9790,9790,9790,9790,0
|
|
20240705,192800,9202159360,9790,9790,9790,9790,0
|
|
20240705,192700,9202159360,9790,9790,9790,9790,0
|
|
20240705,192600,9202159360,9790,9790,9790,9790,0
|
|
20240705,192500,9202159360,9790,9790,9790,9790,0
|
|
20240705,192400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,192300,9202159360,9790,9790,9790,9790,0
|
|
20240705,192200,9202159360,9790,9790,9790,9790,0
|
|
20240705,192100,9202159360,9790,9790,9790,9790,0
|
|
20240705,192000,9202159360,9790,9790,9790,9790,0
|
|
20240705,191900,9202159360,9790,9790,9790,9790,0
|
|
20240705,191800,9202159360,9790,9790,9790,9790,0
|
|
20240705,191700,9202159360,9790,9790,9790,9790,0
|
|
20240705,191600,9202159360,9790,9790,9790,9790,0
|
|
20240705,191500,9202159360,9790,9790,9790,9790,0
|
|
20240705,191400,9202159360,9790,9790,9790,9790,0
|
|
20240705,191300,9202159360,9790,9790,9790,9790,0
|
|
20240705,191200,9202159360,9790,9790,9790,9790,0
|
|
20240705,191100,9202159360,9790,9790,9790,9790,0
|
|
20240705,191000,9202159360,9790,9790,9790,9790,0
|
|
20240705,190900,9202159360,9790,9790,9790,9790,0
|
|
20240705,190800,9202159360,9790,9790,9790,9790,0
|
|
20240705,190700,9202159360,9790,9790,9790,9790,0
|
|
20240705,190600,9202159360,9790,9790,9790,9790,0
|
|
20240705,190500,9202159360,9790,9790,9790,9790,0
|
|
20240705,190400,9202159360,9790,9790,9790,9790,0
|
|
20240705,190300,9202159360,9790,9790,9790,9790,0
|
|
20240705,190200,9202159360,9790,9790,9790,9790,0
|
|
20240705,190100,9202159360,9790,9790,9790,9790,0
|
|
20240705,190000,9202159360,9790,9790,9790,9790,0
|
|
20240705,185900,9202159360,9790,9790,9790,9790,0
|
|
20240705,185800,9202159360,9790,9790,9790,9790,0
|
|
20240705,185700,9202159360,9790,9790,9790,9790,0
|
|
20240705,185600,9202159360,9790,9790,9790,9790,0
|
|
20240705,185500,9202159360,9790,9790,9790,9790,0
|
|
20240705,185400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,185300,9202159360,9790,9790,9790,9790,0
|
|
20240705,185200,9202159360,9790,9790,9790,9790,0
|
|
20240705,185100,9202159360,9790,9790,9790,9790,0
|
|
20240705,185000,9202159360,9790,9790,9790,9790,0
|
|
20240705,184900,9202159360,9790,9790,9790,9790,0
|
|
20240705,184800,9202159360,9790,9790,9790,9790,0
|
|
20240705,184700,9202159360,9790,9790,9790,9790,0
|
|
20240705,184600,9202159360,9790,9790,9790,9790,0
|
|
20240705,184500,9202159360,9790,9790,9790,9790,0
|
|
20240705,184400,9202159360,9790,9790,9790,9790,0
|
|
20240705,184300,9202159360,9790,9790,9790,9790,0
|
|
20240705,184200,9202159360,9790,9790,9790,9790,0
|
|
20240705,184100,9202159360,9790,9790,9790,9790,0
|
|
20240705,184000,9202159360,9790,9790,9790,9790,0
|
|
20240705,183900,9202159360,9790,9790,9790,9790,0
|
|
20240705,183800,9202159360,9790,9790,9790,9790,0
|
|
20240705,183700,9202159360,9790,9790,9790,9790,0
|
|
20240705,183600,9202159360,9790,9790,9790,9790,0
|
|
20240705,183500,9202159360,9790,9790,9790,9790,0
|
|
20240705,183400,9202159360,9790,9790,9790,9790,0
|
|
20240705,183300,9202159360,9790,9790,9790,9790,0
|
|
20240705,183200,9202159360,9790,9790,9790,9790,0
|
|
20240705,183100,9202159360,9790,9790,9790,9790,0
|
|
20240705,183000,9202159360,9790,9790,9790,9790,0
|
|
20240705,182900,9202159360,9790,9790,9790,9790,0
|
|
20240705,182800,9202159360,9790,9790,9790,9790,0
|
|
20240705,182700,9202159360,9790,9790,9790,9790,0
|
|
20240705,182600,9202159360,9790,9790,9790,9790,0
|
|
20240705,182500,9202159360,9790,9790,9790,9790,0
|
|
20240705,182400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,182300,9202159360,9790,9790,9790,9790,0
|
|
20240705,182200,9202159360,9790,9790,9790,9790,0
|
|
20240705,182100,9202159360,9790,9790,9790,9790,0
|
|
20240705,182000,9202159360,9790,9790,9790,9790,0
|
|
20240705,181900,9202159360,9790,9790,9790,9790,0
|
|
20240705,181800,9202159360,9790,9790,9790,9790,0
|
|
20240705,181700,9202159360,9790,9790,9790,9790,0
|
|
20240705,181600,9202159360,9790,9790,9790,9790,0
|
|
20240705,181500,9202159360,9790,9790,9790,9790,0
|
|
20240705,181400,9202159360,9790,9790,9790,9790,0
|
|
20240705,181300,9202159360,9790,9790,9790,9790,0
|
|
20240705,181200,9202159360,9790,9790,9790,9790,0
|
|
20240705,181100,9202159360,9790,9790,9790,9790,0
|
|
20240705,181000,9202159360,9790,9790,9790,9790,0
|
|
20240705,180900,9202159360,9790,9790,9790,9790,0
|
|
20240705,180800,9202159360,9790,9790,9790,9790,0
|
|
20240705,180700,9202159360,9790,9790,9790,9790,0
|
|
20240705,180600,9202159360,9790,9790,9790,9790,0
|
|
20240705,180500,9202159360,9790,9790,9790,9790,0
|
|
20240705,180400,9202159360,9790,9790,9790,9790,0
|
|
20240705,180300,9202159360,9790,9790,9790,9790,0
|
|
20240705,180200,9202159360,9790,9790,9790,9790,0
|
|
20240705,180100,9202159360,9790,9790,9790,9790,0
|
|
20240705,180000,9202159360,9790,9790,9790,9790,0
|
|
20240705,175900,9202159360,9790,9790,9790,9790,0
|
|
20240705,175800,9202159360,9790,9790,9790,9790,0
|
|
20240705,175700,9202159360,9790,9790,9790,9790,0
|
|
20240705,175600,9202159360,9790,9790,9790,9790,0
|
|
20240705,175500,9202159360,9790,9790,9790,9790,0
|
|
20240705,175400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,175300,9202159360,9790,9790,9790,9790,0
|
|
20240705,175200,9202159360,9790,9790,9790,9790,0
|
|
20240705,175100,9202159360,9790,9790,9790,9790,0
|
|
20240705,175000,9202159360,9790,9790,9790,9790,0
|
|
20240705,174900,9202159360,9790,9790,9790,9790,0
|
|
20240705,174800,9202159360,9790,9790,9790,9790,0
|
|
20240705,174700,9202159360,9790,9790,9790,9790,0
|
|
20240705,174600,9202159360,9790,9790,9790,9790,0
|
|
20240705,174500,9202159360,9790,9790,9790,9790,0
|
|
20240705,174400,9202159360,9790,9790,9790,9790,0
|
|
20240705,174300,9202159360,9790,9790,9790,9790,0
|
|
20240705,174200,9202159360,9790,9790,9790,9790,0
|
|
20240705,174100,9202159360,9790,9790,9790,9790,0
|
|
20240705,174000,9202159360,9790,9790,9790,9790,0
|
|
20240705,173900,9202159360,9790,9790,9790,9790,0
|
|
20240705,173800,9202159360,9790,9790,9790,9790,0
|
|
20240705,173700,9202159360,9790,9790,9790,9790,0
|
|
20240705,173600,9202159360,9790,9790,9790,9790,0
|
|
20240705,173500,9202159360,9790,9790,9790,9790,0
|
|
20240705,173400,9202159360,9790,9790,9790,9790,0
|
|
20240705,173300,9202159360,9790,9790,9790,9790,0
|
|
20240705,173200,9202159360,9790,9790,9790,9790,0
|
|
20240705,173100,9202159360,9790,9790,9790,9790,0
|
|
20240705,173000,9202159360,9790,9790,9790,9790,0
|
|
20240705,172900,9202159360,9790,9790,9790,9790,0
|
|
20240705,172800,9202159360,9790,9790,9790,9790,0
|
|
20240705,172700,9202159360,9790,9790,9790,9790,0
|
|
20240705,172600,9202159360,9790,9790,9790,9790,0
|
|
20240705,172500,9202159360,9790,9790,9790,9790,0
|
|
20240705,172400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,172300,9202159360,9790,9790,9790,9790,0
|
|
20240705,172200,9202159360,9790,9790,9790,9790,0
|
|
20240705,172100,9202159360,9790,9790,9790,9790,0
|
|
20240705,172000,9202159360,9790,9790,9790,9790,0
|
|
20240705,171900,9202159360,9790,9790,9790,9790,0
|
|
20240705,171800,9202159360,9790,9790,9790,9790,0
|
|
20240705,171700,9202159360,9790,9790,9790,9790,0
|
|
20240705,171600,9202159360,9790,9790,9790,9790,0
|
|
20240705,171500,9202159360,9790,9790,9790,9790,0
|
|
20240705,171400,9202159360,9790,9790,9790,9790,0
|
|
20240705,171300,9202159360,9790,9790,9790,9790,0
|
|
20240705,171200,9202159360,9790,9790,9790,9790,0
|
|
20240705,171100,9202159360,9790,9790,9790,9790,0
|
|
20240705,171000,9202159360,9790,9790,9790,9790,0
|
|
20240705,170900,9202159360,9790,9790,9790,9790,0
|
|
20240705,170800,9202159360,9790,9790,9790,9790,0
|
|
20240705,170700,9202159360,9790,9790,9790,9790,0
|
|
20240705,170600,9202159360,9790,9790,9790,9790,0
|
|
20240705,170500,9202159360,9790,9790,9790,9790,0
|
|
20240705,170400,9202159360,9790,9790,9790,9790,0
|
|
20240705,170300,9202159360,9790,9790,9790,9790,0
|
|
20240705,170200,9202159360,9790,9790,9790,9790,0
|
|
20240705,170100,9202159360,9790,9790,9790,9790,0
|
|
20240705,170000,9202159360,9790,9790,9790,9790,0
|
|
20240705,165900,9202159360,9790,9790,9790,9790,0
|
|
20240705,165800,9202159360,9790,9790,9790,9790,0
|
|
20240705,165700,9202159360,9790,9790,9790,9790,0
|
|
20240705,165600,9202159360,9790,9790,9790,9790,0
|
|
20240705,165500,9202159360,9790,9790,9790,9790,0
|
|
20240705,165400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,165300,9202159360,9790,9790,9790,9790,0
|
|
20240705,165200,9202159360,9790,9790,9790,9790,0
|
|
20240705,165100,9202159360,9790,9790,9790,9790,0
|
|
20240705,165000,9202159360,9790,9790,9790,9790,0
|
|
20240705,164900,9202159360,9790,9790,9790,9790,0
|
|
20240705,164800,9202159360,9790,9790,9790,9790,0
|
|
20240705,164700,9202159360,9790,9790,9790,9790,0
|
|
20240705,164600,9202159360,9790,9790,9790,9790,0
|
|
20240705,164500,9202159360,9790,9790,9790,9790,0
|
|
20240705,164400,9202159360,9790,9790,9790,9790,0
|
|
20240705,164300,9202159360,9790,9790,9790,9790,0
|
|
20240705,164200,9202159360,9790,9790,9790,9790,0
|
|
20240705,164100,9202159360,9790,9790,9790,9790,0
|
|
20240705,164000,9202159360,9790,9790,9790,9790,0
|
|
20240705,163900,9202159360,9790,9790,9790,9790,0
|
|
20240705,163800,9202159360,9790,9790,9790,9790,0
|
|
20240705,163700,9202159360,9790,9790,9790,9790,0
|
|
20240705,163600,9202159360,9790,9790,9790,9790,0
|
|
20240705,163500,9202159360,9790,9790,9790,9790,0
|
|
20240705,163400,9202159360,9790,9790,9790,9790,0
|
|
20240705,163300,9202159360,9790,9790,9790,9790,0
|
|
20240705,163200,9202159360,9790,9790,9790,9790,0
|
|
20240705,163100,9202159360,9790,9790,9790,9790,0
|
|
20240705,163000,9202159360,9790,9790,9790,9790,0
|
|
20240705,162900,9202159360,9790,9790,9790,9790,0
|
|
20240705,162800,9202159360,9790,9790,9790,9790,0
|
|
20240705,162700,9202159360,9790,9790,9790,9790,0
|
|
20240705,162600,9202159360,9790,9790,9790,9790,0
|
|
20240705,162500,9202159360,9790,9790,9790,9790,0
|
|
20240705,162400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,162300,9202159360,9790,9790,9790,9790,0
|
|
20240705,162200,9202159360,9790,9790,9790,9790,0
|
|
20240705,162100,9202159360,9790,9790,9790,9790,0
|
|
20240705,162000,9202159360,9790,9790,9790,9790,0
|
|
20240705,161900,9202159360,9790,9790,9790,9790,0
|
|
20240705,161800,9202159360,9790,9790,9790,9790,0
|
|
20240705,161700,9202159360,9790,9790,9790,9790,0
|
|
20240705,161600,9202159360,9790,9790,9790,9790,0
|
|
20240705,161500,9202159360,9790,9790,9790,9790,0
|
|
20240705,161400,9202159360,9790,9790,9790,9790,0
|
|
20240705,161300,9202159360,9790,9790,9790,9790,0
|
|
20240705,161200,9202159360,9790,9790,9790,9790,0
|
|
20240705,161100,9202159360,9790,9790,9790,9790,0
|
|
20240705,161000,9202159360,9790,9790,9790,9790,0
|
|
20240705,160900,9202159360,9790,9790,9790,9790,0
|
|
20240705,160800,9202159360,9790,9790,9790,9790,0
|
|
20240705,160700,9202159360,9790,9790,9790,9790,0
|
|
20240705,160600,9202159360,9790,9790,9790,9790,0
|
|
20240705,160500,9202159360,9790,9790,9790,9790,0
|
|
20240705,160400,9202159360,9790,9790,9790,9790,0
|
|
20240705,160300,9202159360,9790,9790,9790,9790,0
|
|
20240705,160200,9202159360,9790,9790,9790,9790,0
|
|
20240705,160100,9202159360,9790,9790,9790,9790,0
|
|
20240705,160000,9202159360,9790,9790,9790,9790,0
|
|
20240705,155900,9202159360,9790,9790,9790,9790,0
|
|
20240705,155800,9202159360,9790,9790,9790,9790,0
|
|
20240705,155700,9202159360,9790,9790,9790,9790,0
|
|
20240705,155600,9202159360,9790,9790,9790,9790,0
|
|
20240705,155500,9202159360,9790,9790,9790,9790,0
|
|
20240705,155400,9202159360,9790,9790,9790,9790,9681
|
|
20240705,155300,9202159360,9790,9790,9790,9790,0
|
|
20240705,155200,9202159360,9790,9790,9790,9790,0
|
|
20240705,155100,9202159360,9790,9790,9790,9790,0
|
|
20240705,155000,9202159360,9790,9790,9790,9790,0
|
|
20240705,154900,9202159360,9790,9790,9790,9790,0
|
|
20240705,154800,9202159360,9790,9790,9790,9790,0
|
|
20240705,154700,9202159360,9790,9790,9790,9790,0
|
|
20240705,154600,9202159360,9790,9790,9790,9790,0
|
|
20240705,154500,9202159360,9790,9790,9790,9790,0
|
|
20240705,154400,9202159360,9790,9790,9790,9790,0
|
|
20240705,154300,9202159360,9790,9790,9790,9790,0
|
|
20240705,154200,9202159360,9790,9790,9790,9790,0
|
|
20240705,154100,9202159360,9790,9790,9790,9790,0
|
|
20240705,154000,9202159360,9790,9790,9790,9790,0
|
|
20240705,153900,9202159360,9790,9790,9790,9790,0
|
|
20240705,153800,9202159360,9790,9790,9790,9790,0
|
|
20240705,153700,9202159360,9790,9790,9790,9790,0
|
|
20240705,153600,9202159360,9790,9790,9790,9790,0
|
|
20240705,153500,9202159360,9790,9790,9790,9790,0
|
|
20240705,153400,9202159360,9790,9790,9790,9790,0
|
|
20240705,153300,9202159360,9790,9790,9790,9790,0
|
|
20240705,153200,9202159360,9790,9790,9790,9790,0
|
|
20240705,153100,9202159360,9790,9790,9790,9790,0
|
|
20240705,153000,9202159360,9790,9790,9790,9790,9681
|
|
20240705,152900,9107382370,9790,9790,9790,9790,0
|
|
20240705,152800,9107382370,9790,9790,9790,9790,0
|
|
20240705,152700,9107382370,9790,9790,9790,9790,0
|
|
20240705,152600,9107382370,9790,9790,9790,9790,0
|
|
20240705,152500,9107382370,9790,9790,9790,9790,0
|
|
20240705,152400,9107382370,9790,9790,9790,9790,0
|
|
20240705,152300,9107382370,9790,9790,9790,9790,0
|
|
20240705,152200,9107382370,9790,9790,9790,9790,0
|
|
20240705,152100,9107382370,9790,9790,9790,9790,0
|
|
20240705,152000,9107382370,9790,9790,9790,9790,0
|
|
20240705,151900,9107382370,9790,9780,9790,9770,2421
|
|
20240705,151800,9083704850,9780,9780,9780,9770,1497
|
|
20240705,151700,9069066190,9780,9760,9780,9760,1785
|
|
20240705,151600,9051631620,9760,9760,9760,9760,867
|
|
20240705,151500,9043169700,9760,9760,9780,9760,2200
|
|
20240705,151400,9021685310,9760,9760,9770,9750,666
|
|
20240705,151300,9015185050,9750,9760,9770,9750,1735
|
|
20240705,151200,8998254760,9760,9760,9760,9750,1236
|
|
20240705,151100,8986203520,9760,9780,9780,9760,1243
|
|
20240705,151000,8974059440,9780,9770,9780,9770,263
|
|
20240705,150900,8971489220,9760,9720,9760,9720,998
|
|
20240705,150800,8961760080,9720,9760,9770,9720,3787
|
|
20240705,150700,8924886100,9760,9770,9770,9760,157
|
|
20240705,150600,8923352610,9760,9750,9760,9750,396
|
|
20240705,150500,8919491420,9750,9760,9760,9750,1101
|
|
20240705,150400,8908756030,9760,9780,9780,9760,682
|
|
20240705,150300,8902096300,9780,9780,9780,9780,54
|
|
20240705,150200,8901568180,9780,9790,9790,9780,520
|
|
20240705,150100,8896482330,9790,9780,9790,9780,119
|
|
20240705,150000,8895318250,9780,9780,9780,9760,629
|
|
20240705,145900,8889176670,9780,9790,9790,9750,1880
|
|
20240705,145800,8870816950,9790,9790,9790,9790,306
|
|
20240705,145700,8867821210,9790,9800,9800,9790,1178
|
|
20240705,145600,8856288550,9800,9810,9810,9800,1085
|
|
20240705,145500,8845654330,9810,9810,9810,9810,310
|
|
20240705,145400,8842613230,9800,9810,9810,9800,623
|
|
20240705,145300,8836507240,9810,9820,9820,9810,211
|
|
20240705,145200,8834435500,9820,9830,9840,9800,665
|
|
20240705,145100,8827904940,9840,9820,9840,9800,939
|
|
20240705,145000,8818692860,9820,9800,9820,9800,755
|
|
20240705,144900,8811289980,9790,9790,9790,9790,307
|
|
20240705,144800,8808284450,9790,9830,9830,9790,646
|
|
20240705,144700,8801945830,9830,9830,9830,9820,860
|
|
20240705,144600,8793496810,9820,9790,9820,9790,1952
|
|
20240705,144500,8774358890,9790,9770,9790,9760,1287
|
|
20240705,144400,8761796730,9760,9780,9790,9760,1020
|
|
20240705,144300,8751820670,9790,9790,9790,9780,156
|
|
20240705,144200,8750293460,9780,9780,9780,9780,503
|
|
20240705,144100,8745374120,9790,9760,9790,9760,1337
|
|
20240705,144000,8732313400,9760,9770,9770,9760,728
|
|
20240705,143900,8725205100,9770,9780,9780,9770,488
|
|
20240705,143800,8720437290,9780,9780,9780,9760,132
|
|
20240705,143700,8719148250,9780,9770,9780,9770,50
|
|
20240705,143600,8718659700,9760,9760,9770,9750,1530
|
|
20240705,143500,8703734420,9760,9770,9770,9760,896
|
|
20240705,143400,8694981400,9770,9760,9770,9760,465
|
|
20240705,143300,8690442910,9760,9760,9770,9760,74
|
|
20240705,143200,8689720480,9760,9780,9790,9760,261
|
|
20240705,143100,8687170200,9780,9760,9780,9760,402
|
|
20240705,143000,8683240260,9750,9750,9750,9750,545
|
|
20240705,142900,8677926510,9750,9750,9750,9750,1034
|
|
20240705,142800,8667845010,9750,9750,9760,9750,309
|
|
20240705,142700,8664832160,9750,9750,9770,9750,562
|
|
20240705,142600,8659351560,9750,9750,9750,9750,757
|
|
20240705,142500,8651970810,9740,9780,9780,9740,976
|
|
20240705,142400,8642445210,9780,9790,9790,9780,574
|
|
20240705,142300,8636829140,9790,9780,9790,9780,1005
|
|
20240705,142200,8626992140,9770,9750,9770,9740,874
|
|
20240705,142100,8618466920,9750,9750,9750,9740,853
|
|
20240705,142000,8610150900,9750,9750,9770,9750,882
|
|
20240705,141900,8601546650,9750,9750,9750,9750,11
|
|
20240705,141800,8601439400,9750,9750,9750,9740,536
|
|
20240705,141700,8596213410,9750,9750,9750,9750,361
|
|
20240705,141600,8592693660,9750,9750,9750,9750,227
|
|
20240705,141500,8590480410,9750,9750,9750,9750,579
|
|
20240705,141400,8584835160,9750,9760,9760,9750,566
|
|
20240705,141300,8579316180,9760,9770,9770,9760,1044
|
|
20240705,141200,8569119770,9770,9770,9780,9760,709
|
|
20240705,141100,8562190290,9770,9770,9770,9770,554
|
|
20240705,141000,8556777710,9760,9790,9790,9760,612
|
|
20240705,140900,8550797290,9790,9750,9790,9750,987
|
|
20240705,140800,8541156290,9740,9750,9760,9740,873
|
|
20240705,140700,8532645220,9750,9740,9750,9730,82
|
|
20240705,140600,8531846410,9740,9730,9740,9690,1501
|
|
20240705,140500,8517241880,9730,9710,9730,9680,4636
|
|
20240705,140400,8472241570,9710,9730,9730,9710,1350
|
|
20240705,140300,8459113540,9730,9760,9760,9730,1860
|
|
20240705,140200,8440991280,9760,9760,9760,9750,48
|
|
20240705,140100,8440522810,9760,9770,9770,9750,1918
|
|
20240705,140000,8421802900,9770,9770,9770,9770,1000
|
|
20240705,135900,8412032900,9770,9800,9800,9770,276
|
|
20240705,135800,8409332480,9790,9770,9790,9770,535
|
|
20240705,135700,8404104690,9770,9770,9780,9770,995
|
|
20240705,135600,8394380870,9770,9770,9770,9770,1
|
|
20240705,135500,8394371100,9770,9770,9770,9770,490
|
|
20240705,135400,8389583800,9780,9780,9780,9770,948
|
|
20240705,135300,8380316240,9770,9770,9770,9770,139
|
|
20240705,135200,8378958210,9770,9780,9780,9770,563
|
|
20240705,135100,8373457590,9780,9770,9780,9770,16
|
|
20240705,135000,8373301170,9780,9770,9780,9770,13
|
|
20240705,134900,8373174080,9770,9770,9780,9760,1326
|
|
20240705,134800,8360223750,9780,9780,9780,9770,549
|
|
20240705,134700,8354855580,9780,9780,9780,9780,10
|
|
20240705,134600,8354757780,9770,9780,9780,9770,537
|
|
20240705,134500,8349508620,9770,9770,9790,9760,582
|
|
20240705,134400,8343816430,9770,9770,9770,9760,128
|
|
20240705,134300,8342565880,9770,9760,9770,9760,636
|
|
20240705,134200,8336357460,9760,9760,9760,9760,510
|
|
20240705,134100,8331379860,9760,9750,9770,9750,405
|
|
20240705,134000,8327430030,9770,9750,9770,9750,483
|
|
20240705,133900,8322720760,9750,9750,9780,9750,401
|
|
20240705,133800,8318805310,9750,9740,9750,9740,102
|
|
20240705,133700,8317810830,9740,9740,9740,9720,1213
|
|
20240705,133600,8306003470,9740,9740,9740,9740,510
|
|
20240705,133500,8301036070,9740,9740,9740,9740,50
|
|
20240705,133400,8300549070,9730,9730,9730,9730,1013
|
|
20240705,133300,8290692580,9740,9760,9770,9740,1528
|
|
20240705,133200,8275787550,9760,9760,9760,9760,1147
|
|
20240705,133100,8264592830,9770,9770,9770,9770,503
|
|
20240705,133000,8259678520,9770,9780,9780,9770,548
|
|
20240705,132900,8254323460,9780,9760,9780,9760,543
|
|
20240705,132800,8249020970,9760,9760,9760,9760,370
|
|
20240705,132700,8245409770,9760,9770,9770,9760,396
|
|
20240705,132600,8241541250,9770,9750,9770,9750,13
|
|
20240705,132500,8241414320,9740,9760,9790,9740,968
|
|
20240705,132400,8231978030,9790,9790,9800,9790,236
|
|
20240705,132300,8229666980,9790,9740,9790,9740,3320
|
|
20240705,132200,8197201550,9740,9720,9740,9720,635
|
|
20240705,132100,8191021750,9720,9750,9750,9720,1143
|
|
20240705,132000,8179891300,9720,9730,9730,9710,270
|
|
20240705,131900,8177266710,9730,9720,9730,9720,976
|
|
20240705,131800,8167776070,9720,9710,9720,9710,13
|
|
20240705,131700,8167649750,9700,9720,9720,9700,1043
|
|
20240705,131600,8157522740,9730,9730,9730,9730,361
|
|
20240705,131500,8154010210,9730,9700,9730,9700,612
|
|
20240705,131400,8148061880,9690,9690,9700,9680,361
|
|
20240705,131300,8144560820,9690,9690,9690,9680,1235
|
|
20240705,131200,8132594550,9690,9690,9690,9690,18
|
|
20240705,131100,8132420130,9680,9670,9680,9670,576
|
|
20240705,131000,8126850110,9670,9680,9690,9670,954
|
|
20240705,130900,8117618110,9680,9670,9700,9660,736
|
|
20240705,130800,8110505420,9680,9690,9700,9680,254
|
|
20240705,130700,8108045820,9700,9710,9720,9700,1229
|
|
20240705,130600,8096120560,9730,9700,9730,9700,646
|
|
20240705,130500,8089847780,9710,9720,9720,9710,699
|
|
20240705,130400,8083054630,9730,9780,9780,9730,417
|
|
20240705,130300,8078994380,9780,9770,9780,9740,1306
|
|
20240705,130200,8066238290,9770,9750,9770,9730,3370
|
|
20240705,130100,8033346370,9750,9730,9750,9730,768
|
|
20240705,130000,8025870950,9720,9710,9720,9710,548
|
|
20240705,125900,8020547810,9700,9710,9710,9700,1393
|
|
20240705,125800,8007027350,9700,9680,9720,9680,1179
|
|
20240705,125700,7995593280,9680,9690,9690,9680,62
|
|
20240705,125600,7994992610,9680,9680,9680,9680,848
|
|
20240705,125500,7986783970,9680,9680,9680,9680,427
|
|
20240705,125400,7982650610,9680,9670,9680,9670,736
|
|
20240705,125300,7975530700,9670,9650,9670,9650,843
|
|
20240705,125200,7967389550,9650,9650,9650,9630,1964
|
|
20240705,125100,7948469820,9640,9660,9660,9640,1751
|
|
20240705,125000,7931569710,9660,9680,9680,9660,4283
|
|
20240705,124900,7890185210,9680,9670,9680,9660,1550
|
|
20240705,124800,7875195080,9680,9710,9710,9670,10734
|
|
20240705,124700,7771135630,9710,9710,9710,9710,808
|
|
20240705,124600,7763289950,9710,9710,9710,9700,2089
|
|
20240705,124500,7743007050,9710,9710,9710,9710,582
|
|
20240705,124400,7737355830,9710,9720,9720,9710,659
|
|
20240705,124300,7730950850,9730,9720,9730,9720,1580
|
|
20240705,124200,7715593180,9710,9710,9720,9710,1368
|
|
20240705,124100,7702306800,9720,9720,9730,9720,2761
|
|
20240705,124000,7675469870,9720,9730,9730,9720,761
|
|
20240705,123900,7668072940,9720,9730,9730,9720,215
|
|
20240705,123800,7665982010,9730,9730,9740,9720,3672
|
|
20240705,123700,7630254340,9730,9730,9740,9730,1482
|
|
20240705,123600,7615832450,9730,9730,9730,9720,1225
|
|
20240705,123500,7603918490,9730,9720,9730,9720,1606
|
|
20240705,123400,7588303050,9730,9740,9740,9730,841
|
|
20240705,123300,7580120010,9730,9730,9750,9730,3461
|
|
20240705,123200,7546438890,9740,9740,9740,9740,246
|
|
20240705,123100,7544042850,9740,9740,9740,9740,668
|
|
20240705,123000,7537536530,9740,9740,9750,9740,1468
|
|
20240705,122900,7523238110,9740,9750,9750,9740,338
|
|
20240705,122800,7519942620,9750,9750,9750,9750,181
|
|
20240705,122700,7518177870,9750,9750,9750,9750,1034
|
|
20240705,122600,7508096370,9750,9770,9770,9750,636
|
|
20240705,122500,7501890830,9770,9770,9770,9770,61
|
|
20240705,122400,7501294860,9760,9780,9780,9760,493
|
|
20240705,122300,7496479510,9780,9780,9780,9780,60
|
|
20240705,122200,7495892710,9770,9770,9770,9770,584
|
|
20240705,122100,7490187030,9770,9780,9780,9770,483
|
|
20240705,122000,7485466480,9790,9780,9790,9780,424
|
|
20240705,121900,7481318800,9770,9770,9770,9770,116
|
|
20240705,121800,7480185480,9770,9750,9770,9750,641
|
|
20240705,121700,7473924330,9750,9760,9770,9750,660
|
|
20240705,121600,7467487430,9750,9750,9760,9750,382
|
|
20240705,121500,7463762630,9760,9760,9760,9750,1050
|
|
20240705,121400,7453524630,9750,9760,9760,9750,1479
|
|
20240705,121300,7439103450,9760,9760,9760,9760,159
|
|
20240705,121200,7437551610,9760,9760,9770,9750,699
|
|
20240705,121100,7430730080,9760,9770,9770,9760,600
|
|
20240705,121000,7424873380,9770,9780,9780,9770,201
|
|
20240705,120900,7422907610,9770,9770,9770,9760,529
|
|
20240705,120800,7417742560,9770,9760,9770,9760,362
|
|
20240705,120700,7414209430,9760,9760,9760,9760,93
|
|
20240705,120600,7413301750,9770,9750,9770,9750,548
|
|
20240705,120500,7407955070,9760,9770,9770,9760,781
|
|
20240705,120400,7400332410,9770,9760,9770,9760,114
|
|
20240705,120300,7399219760,9760,9760,9770,9760,1198
|
|
20240705,120200,7387527270,9770,9770,9770,9770,309
|
|
20240705,120100,7384508340,9790,9770,9790,9770,827
|
|
20240705,120000,7376421310,9780,9760,9780,9750,1210
|
|
20240705,115900,7364621820,9750,9770,9780,9750,6109
|
|
20240705,115800,7304974390,9770,9770,9770,9770,319
|
|
20240705,115700,7301857760,9770,9780,9780,9770,571
|
|
20240705,115600,7296278550,9780,9780,9790,9780,483
|
|
20240705,115500,7291554790,9780,9780,9780,9770,95
|
|
20240705,115400,7290625770,9770,9780,9780,9770,1414
|
|
20240705,115300,7276797560,9790,9790,9790,9790,24
|
|
20240705,115200,7276562600,9790,9790,9790,9780,208
|
|
20240705,115100,7274527080,9790,9790,9790,9780,1817
|
|
20240705,115000,7256754650,9790,9800,9800,9780,336
|
|
20240705,114900,7253466260,9810,9790,9810,9790,109
|
|
20240705,114800,7252398830,9780,9790,9790,9780,1531
|
|
20240705,114700,7237415670,9790,9800,9800,9790,52
|
|
20240705,114600,7236906080,9790,9790,9810,9790,51
|
|
20240705,114500,7236406770,9790,9800,9800,9790,893
|
|
20240705,114400,7227659000,9800,9810,9810,9800,128
|
|
20240705,114300,7226404520,9800,9790,9800,9780,741
|
|
20240705,114200,7219150200,9780,9790,9790,9780,1125
|
|
20240705,114100,7208140570,9790,9790,9790,9780,239
|
|
20240705,114000,7205802030,9780,9790,9790,9770,3250
|
|
20240705,113900,7174010440,9800,9820,9820,9800,1873
|
|
20240705,113800,7155653380,9820,9820,9820,9820,12
|
|
20240705,113700,7155535540,9820,9800,9820,9800,338
|
|
20240705,113600,7152222900,9790,9790,9790,9790,1317
|
|
20240705,113500,7139329470,9800,9790,9800,9790,461
|
|
20240705,113400,7134816250,9800,9800,9800,9800,34
|
|
20240705,113300,7134483050,9780,9790,9800,9780,880
|
|
20240705,113200,7125868370,9790,9790,9790,9790,86
|
|
20240705,113100,7125026430,9800,9810,9810,9790,498
|
|
20240705,113000,7120148250,9800,9830,9830,9800,3490
|
|
20240705,112900,7085877920,9860,9840,9860,9830,352
|
|
20240705,112800,7082415800,9840,9860,9860,9840,379
|
|
20240705,112700,7078683590,9860,9860,9860,9830,1333
|
|
20240705,112600,7065555810,9860,9830,9860,9830,1061
|
|
20240705,112500,7055094530,9830,9820,9830,9810,1796
|
|
20240705,112400,7037455080,9820,9810,9820,9810,1685
|
|
20240705,112300,7020909640,9800,9800,9820,9800,162
|
|
20240705,112200,7019320020,9800,9810,9820,9800,1179
|
|
20240705,112100,7007762320,9810,9820,9820,9810,89
|
|
20240705,112000,7006888650,9810,9800,9810,9800,345
|
|
20240705,111900,7003506820,9800,9830,9830,9800,2604
|
|
20240705,111800,6977979080,9830,9830,9830,9830,13
|
|
20240705,111700,6977851290,9830,9820,9830,9820,423
|
|
20240705,111600,6973697130,9820,9800,9820,9800,2181
|
|
20240705,111500,6952323230,9810,9820,9820,9800,246
|
|
20240705,111400,6949909520,9820,9820,9820,9800,1582
|
|
20240705,111300,6934385210,9820,9830,9830,9820,150
|
|
20240705,111200,6932911700,9860,9820,9860,9800,127
|
|
20240705,111100,6931660740,9800,9820,9820,9800,1087
|
|
20240705,111000,6920999160,9830,9860,9860,9830,650
|
|
20240705,110900,6914595740,9870,9800,9880,9800,811
|
|
20240705,110800,6906631280,9790,9780,9790,9780,272
|
|
20240705,110700,6903970400,9780,9770,9780,9770,1260
|
|
20240705,110600,6891659640,9770,9760,9770,9750,2495
|
|
20240705,110500,6867310580,9770,9780,9780,9760,2918
|
|
20240705,110400,6838819110,9780,9780,9820,9780,1687
|
|
20240705,110300,6822318600,9780,9810,9810,9780,4958
|
|
20240705,110200,6773744570,9830,9820,9830,9800,5482
|
|
20240705,110100,6719966030,9820,9830,9830,9820,1136
|
|
20240705,110000,6708809910,9830,9820,9830,9810,1257
|
|
20240705,105900,6696469060,9820,9820,9830,9820,2098
|
|
20240705,105800,6675863560,9830,9860,9860,9820,4705
|
|
20240705,105700,6629604940,9860,9880,9890,9850,2267
|
|
20240705,105600,6607261990,9880,9870,9890,9870,328
|
|
20240705,105500,6604021640,9880,9850,9880,9840,1485
|
|
20240705,105400,6589391630,9850,9850,9850,9850,89
|
|
20240705,105300,6588514980,9850,9850,9860,9840,957
|
|
20240705,105200,6579090980,9850,9860,9860,9840,1829
|
|
20240705,105100,6561080700,9860,9840,9860,9840,677
|
|
20240705,105000,6554414180,9860,9880,9880,9840,1094
|
|
20240705,104900,6543639490,9850,9860,9880,9850,823
|
|
20240705,104800,6535524710,9860,9860,9860,9850,1011
|
|
20240705,104700,6525561040,9850,9890,9890,9850,640
|
|
20240705,104600,6519250700,9890,9900,9910,9890,2928
|
|
20240705,104500,6490266690,9900,9850,9900,9830,1307
|
|
20240705,104400,6477375720,9860,9820,9860,9810,888
|
|
20240705,104300,6468648060,9820,9840,9850,9810,968
|
|
20240705,104200,6459141880,9850,9820,9850,9810,1523
|
|
20240705,104100,6444199020,9820,9810,9820,9810,910
|
|
20240705,104000,6435268610,9810,9850,9860,9800,1933
|
|
20240705,103900,6416264300,9840,9820,9840,9790,10638
|
|
20240705,103800,6311964600,9820,9860,9860,9820,3681
|
|
20240705,103700,6275759050,9870,9850,9870,9850,1249
|
|
20240705,103600,6263443260,9860,9840,9860,9820,1943
|
|
20240705,103500,6244327130,9850,9860,9860,9850,2502
|
|
20240705,103400,6219677540,9870,9890,9910,9870,1663
|
|
20240705,103300,6203249720,9890,9880,9930,9880,1354
|
|
20240705,103200,6189862250,9870,9920,9920,9870,8983
|
|
20240705,103100,6100944550,9930,9960,9960,9920,6065
|
|
20240705,103000,6040720870,9960,9970,9970,9960,1920
|
|
20240705,102900,6021589470,9970,10030,10030,9970,5771
|
|
20240705,102800,5963909450,10030,9990,10040,9990,2769
|
|
20240705,102700,5936201610,9980,9970,9990,9960,537
|
|
20240705,102600,5930846920,9970,9960,9970,9930,7546
|
|
20240705,102500,5855805630,9970,9990,9990,9970,1466
|
|
20240705,102400,5841173180,9990,10000,10000,9990,822
|
|
20240705,102300,5832956530,10000,10000,10010,9990,933
|
|
20240705,102200,5823628420,10000,10000,10010,9990,260
|
|
20240705,102100,5821028830,10000,10000,10000,10000,722
|
|
20240705,102000,5813808830,10010,10060,10060,10000,1435
|
|
20240705,101900,5799418930,10060,10080,10090,10060,1624
|
|
20240705,101800,5783053430,10080,10040,10080,10040,1290
|
|
20240705,101700,5770074140,10030,10030,10050,10030,3187
|
|
20240705,101600,5738089300,10030,10000,10050,10000,3428
|
|
20240705,101500,5703795310,10000,10000,10000,9990,1258
|
|
20240705,101400,5691226220,9990,10000,10000,9980,2119
|
|
20240705,101300,5670064910,9990,9990,10000,9980,2349
|
|
20240705,101200,5646606170,9980,9970,10010,9970,3727
|
|
20240705,101100,5609426110,9970,10020,10020,9970,9271
|
|
20240705,101000,5516728980,10020,10020,10060,10020,1132
|
|
20240705,100900,5505385620,10030,10060,10060,10030,4484
|
|
20240705,100800,5460374720,10040,10070,10070,10040,2253
|
|
20240705,100700,5437742850,10070,10050,10070,10030,3352
|
|
20240705,100600,5404069400,10060,10040,10080,10030,4856
|
|
20240705,100500,5355285300,10050,10070,10090,10050,3463
|
|
20240705,100400,5320443910,10070,10080,10090,10060,2831
|
|
20240705,100300,5291935740,10080,10130,10170,10080,3473
|
|
20240705,100200,5256852830,10120,10150,10170,10120,1630
|
|
20240705,100100,5240337940,10160,10160,10180,10130,959
|
|
20240705,100000,5230598270,10160,10110,10180,10110,1814
|
|
20240705,095900,5212191680,10110,10120,10150,10090,2835
|
|
20240705,095800,5183507090,10130,10090,10130,10090,3363
|
|
20240705,095700,5149544570,10130,10090,10130,10090,2496
|
|
20240705,095600,5124347110,10090,10110,10110,10090,1555
|
|
20240705,095500,5108636770,10110,10130,10170,10100,3537
|
|
20240705,095400,5072853210,10100,10150,10150,10100,6662
|
|
20240705,095300,5005421670,10150,10210,10230,10150,2754
|
|
20240705,095200,4977397200,10190,10200,10220,10190,2288
|
|
20240705,095100,4954052580,10200,10180,10200,10160,1500
|
|
20240705,095000,4938761680,10180,10170,10180,10140,5384
|
|
20240705,094900,4884084170,10160,10180,10200,10150,7941
|
|
20240705,094800,4803303450,10180,10230,10230,10180,4057
|
|
20240705,094700,4761911100,10230,10200,10270,10180,8444
|
|
20240705,094600,4675593500,10200,10210,10230,10200,4241
|
|
20240705,094500,4632270370,10210,10260,10280,10200,15342
|
|
20240705,094400,4475295880,10260,10300,10360,10260,27348
|
|
20240705,094300,4193129810,10300,10310,10400,10250,42361
|
|
20240705,094200,3755928640,10310,10310,10310,10310,0
|
|
20240705,094100,3755928640,10310,10310,10310,10310,0
|
|
20240705,094000,3755928640,10310,10140,10310,10140,28383
|
|
20240705,093900,3464885230,10150,10140,10170,10090,5777
|
|
20240705,093800,3406396290,10140,10150,10170,10120,3177
|
|
20240705,093700,3374168540,10150,10190,10200,10100,7171
|
|
20240705,093600,3301359250,10190,10210,10250,10160,18896
|
|
20240705,093500,3108540240,10220,10170,10220,10140,14645
|
|
20240705,093400,2959233080,10170,10160,10180,10100,9469
|
|
20240705,093300,2863209190,10180,10140,10180,10080,18677
|
|
20240705,093200,2673844860,10130,10050,10280,10050,59345
|
|
20240705,093100,2070067590,10020,10030,10060,10020,5316
|
|
20240705,093000,2016704820,10030,9980,10030,9970,2991
|
|
20240705,092900,1986773990,9980,9940,9990,9930,2551
|
|
20240705,092800,1961358270,9940,9960,9990,9940,5388
|
|
20240705,092700,1907712390,9960,9980,10000,9960,4266
|
|
20240705,092600,1865164290,9980,10010,10010,9970,2521
|
|
20240705,092500,1840012270,10000,10090,10090,10000,11338
|
|
20240705,092400,1726377050,10090,9980,10100,9970,15535
|
|
20240705,092300,1570218510,9970,9980,10040,9970,10471
|
|
20240705,092200,1465454490,9990,9970,10000,9950,5543
|
|
20240705,092100,1410204710,9970,9970,10000,9960,8813
|
|
20240705,092000,1322237280,9970,10040,10040,9960,10124
|
|
20240705,091900,1221167590,10050,9980,10050,9910,19539
|
|
20240705,091800,1026100690,9990,9900,10000,9890,16238
|
|
20240705,091700,864490930,9890,9880,9890,9840,7767
|
|
20240705,091600,787821700,9870,9830,9890,9830,12330
|
|
20240705,091500,666097000,9830,9730,9830,9700,10935
|
|
20240705,091400,559256050,9700,9700,9740,9690,7343
|
|
20240705,091300,487930040,9690,9620,9690,9600,3258
|
|
20240705,091200,456510820,9630,9640,9650,9620,728
|
|
20240705,091100,449497370,9640,9670,9670,9640,1252
|
|
20240705,091000,437412980,9670,9660,9670,9660,278
|
|
20240705,090900,434726900,9660,9670,9670,9650,970
|
|
20240705,090800,425355470,9670,9720,9720,9610,7396
|
|
20240705,090700,353781570,9720,9720,9740,9710,6036
|
|
20240705,090600,295134410,9720,9680,9730,9670,3474
|
|
20240705,090500,261348200,9660,9640,9770,9640,4806
|
|
20240705,090400,214688490,9610,9630,9640,9610,2077
|
|
20240705,090300,194683470,9630,9550,9640,9510,5325
|
|
20240705,090200,143699420,9520,9520,9550,9520,2222
|
|
20240705,090100,122512320,9520,9450,9550,9400,6209
|
|
20240705,090000,63606180,9410,9380,9500,9380,6472
|