714 lines
35 KiB
CSV
714 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,205100,1870059140,4720,4720,4720,4720,6717
|
|
20240705,205000,1870059140,4720,4720,4720,4720,0
|
|
20240705,204900,1870059140,4720,4720,4720,4720,0
|
|
20240705,204800,1870059140,4720,4720,4720,4720,0
|
|
20240705,204700,1870059140,4720,4720,4720,4720,0
|
|
20240705,204600,1870059140,4720,4720,4720,4720,0
|
|
20240705,204500,1870059140,4720,4720,4720,4720,0
|
|
20240705,204400,1870059140,4720,4720,4720,4720,0
|
|
20240705,204300,1870059140,4720,4720,4720,4720,0
|
|
20240705,204200,1870059140,4720,4720,4720,4720,0
|
|
20240705,204100,1870059140,4720,4720,4720,4720,0
|
|
20240705,204000,1870059140,4720,4720,4720,4720,0
|
|
20240705,203900,1870059140,4720,4720,4720,4720,0
|
|
20240705,203800,1870059140,4720,4720,4720,4720,0
|
|
20240705,203700,1870059140,4720,4720,4720,4720,0
|
|
20240705,203600,1870059140,4720,4720,4720,4720,0
|
|
20240705,203500,1870059140,4720,4720,4720,4720,0
|
|
20240705,203400,1870059140,4720,4720,4720,4720,0
|
|
20240705,203300,1870059140,4720,4720,4720,4720,0
|
|
20240705,203200,1870059140,4720,4720,4720,4720,0
|
|
20240705,203100,1870059140,4720,4720,4720,4720,0
|
|
20240705,203000,1870059140,4720,4720,4720,4720,0
|
|
20240705,202900,1870059140,4720,4720,4720,4720,0
|
|
20240705,202800,1870059140,4720,4720,4720,4720,0
|
|
20240705,202700,1870059140,4720,4720,4720,4720,0
|
|
20240705,202600,1870059140,4720,4720,4720,4720,0
|
|
20240705,202500,1870059140,4720,4720,4720,4720,0
|
|
20240705,202400,1870059140,4720,4720,4720,4720,0
|
|
20240705,202300,1870059140,4720,4720,4720,4720,0
|
|
20240705,202200,1870059140,4720,4720,4720,4720,0
|
|
20240705,202100,1870059140,4720,4720,4720,4720,6717
|
|
20240705,202000,1870059140,4720,4720,4720,4720,0
|
|
20240705,201900,1870059140,4720,4720,4720,4720,0
|
|
20240705,201800,1870059140,4720,4720,4720,4720,0
|
|
20240705,201700,1870059140,4720,4720,4720,4720,0
|
|
20240705,201600,1870059140,4720,4720,4720,4720,0
|
|
20240705,201500,1870059140,4720,4720,4720,4720,0
|
|
20240705,201400,1870059140,4720,4720,4720,4720,0
|
|
20240705,201300,1870059140,4720,4720,4720,4720,0
|
|
20240705,201200,1870059140,4720,4720,4720,4720,0
|
|
20240705,201100,1870059140,4720,4720,4720,4720,0
|
|
20240705,201000,1870059140,4720,4720,4720,4720,0
|
|
20240705,200900,1870059140,4720,4720,4720,4720,0
|
|
20240705,200800,1870059140,4720,4720,4720,4720,0
|
|
20240705,200700,1870059140,4720,4720,4720,4720,0
|
|
20240705,200600,1870059140,4720,4720,4720,4720,0
|
|
20240705,200500,1870059140,4720,4720,4720,4720,0
|
|
20240705,200400,1870059140,4720,4720,4720,4720,0
|
|
20240705,200300,1870059140,4720,4720,4720,4720,0
|
|
20240705,200200,1870059140,4720,4720,4720,4720,0
|
|
20240705,200100,1870059140,4720,4720,4720,4720,0
|
|
20240705,200000,1870059140,4720,4720,4720,4720,0
|
|
20240705,195900,1870059140,4720,4720,4720,4720,0
|
|
20240705,195800,1870059140,4720,4720,4720,4720,0
|
|
20240705,195700,1870059140,4720,4720,4720,4720,0
|
|
20240705,195600,1870059140,4720,4720,4720,4720,0
|
|
20240705,195500,1870059140,4720,4720,4720,4720,0
|
|
20240705,195400,1870059140,4720,4720,4720,4720,0
|
|
20240705,195300,1870059140,4720,4720,4720,4720,0
|
|
20240705,195200,1870059140,4720,4720,4720,4720,0
|
|
20240705,195100,1870059140,4720,4720,4720,4720,6717
|
|
20240705,195000,1870059140,4720,4720,4720,4720,0
|
|
20240705,194900,1870059140,4720,4720,4720,4720,0
|
|
20240705,194800,1870059140,4720,4720,4720,4720,0
|
|
20240705,194700,1870059140,4720,4720,4720,4720,0
|
|
20240705,194600,1870059140,4720,4720,4720,4720,0
|
|
20240705,194500,1870059140,4720,4720,4720,4720,0
|
|
20240705,194400,1870059140,4720,4720,4720,4720,0
|
|
20240705,194300,1870059140,4720,4720,4720,4720,0
|
|
20240705,194200,1870059140,4720,4720,4720,4720,0
|
|
20240705,194100,1870059140,4720,4720,4720,4720,0
|
|
20240705,194000,1870059140,4720,4720,4720,4720,0
|
|
20240705,193900,1870059140,4720,4720,4720,4720,0
|
|
20240705,193800,1870059140,4720,4720,4720,4720,0
|
|
20240705,193700,1870059140,4720,4720,4720,4720,0
|
|
20240705,193600,1870059140,4720,4720,4720,4720,0
|
|
20240705,193500,1870059140,4720,4720,4720,4720,0
|
|
20240705,193400,1870059140,4720,4720,4720,4720,0
|
|
20240705,193300,1870059140,4720,4720,4720,4720,0
|
|
20240705,193200,1870059140,4720,4720,4720,4720,0
|
|
20240705,193100,1870059140,4720,4720,4720,4720,0
|
|
20240705,193000,1870059140,4720,4720,4720,4720,0
|
|
20240705,192900,1870059140,4720,4720,4720,4720,0
|
|
20240705,192800,1870059140,4720,4720,4720,4720,0
|
|
20240705,192700,1870059140,4720,4720,4720,4720,0
|
|
20240705,192600,1870059140,4720,4720,4720,4720,0
|
|
20240705,192500,1870059140,4720,4720,4720,4720,0
|
|
20240705,192400,1870059140,4720,4720,4720,4720,0
|
|
20240705,192300,1870059140,4720,4720,4720,4720,0
|
|
20240705,192200,1870059140,4720,4720,4720,4720,0
|
|
20240705,192100,1870059140,4720,4720,4720,4720,6717
|
|
20240705,192000,1870059140,4720,4720,4720,4720,0
|
|
20240705,191900,1870059140,4720,4720,4720,4720,0
|
|
20240705,191800,1870059140,4720,4720,4720,4720,0
|
|
20240705,191700,1870059140,4720,4720,4720,4720,0
|
|
20240705,191600,1870059140,4720,4720,4720,4720,0
|
|
20240705,191500,1870059140,4720,4720,4720,4720,0
|
|
20240705,191400,1870059140,4720,4720,4720,4720,0
|
|
20240705,191300,1870059140,4720,4720,4720,4720,0
|
|
20240705,191200,1870059140,4720,4720,4720,4720,0
|
|
20240705,191100,1870059140,4720,4720,4720,4720,0
|
|
20240705,191000,1870059140,4720,4720,4720,4720,0
|
|
20240705,190900,1870059140,4720,4720,4720,4720,0
|
|
20240705,190800,1870059140,4720,4720,4720,4720,0
|
|
20240705,190700,1870059140,4720,4720,4720,4720,0
|
|
20240705,190600,1870059140,4720,4720,4720,4720,0
|
|
20240705,190500,1870059140,4720,4720,4720,4720,0
|
|
20240705,190400,1870059140,4720,4720,4720,4720,0
|
|
20240705,190300,1870059140,4720,4720,4720,4720,0
|
|
20240705,190200,1870059140,4720,4720,4720,4720,0
|
|
20240705,190100,1870059140,4720,4720,4720,4720,0
|
|
20240705,190000,1870059140,4720,4720,4720,4720,0
|
|
20240705,185900,1870059140,4720,4720,4720,4720,0
|
|
20240705,185800,1870059140,4720,4720,4720,4720,0
|
|
20240705,185700,1870059140,4720,4720,4720,4720,0
|
|
20240705,185600,1870059140,4720,4720,4720,4720,0
|
|
20240705,185500,1870059140,4720,4720,4720,4720,0
|
|
20240705,185400,1870059140,4720,4720,4720,4720,0
|
|
20240705,185300,1870059140,4720,4720,4720,4720,0
|
|
20240705,185200,1870059140,4720,4720,4720,4720,0
|
|
20240705,185100,1870059140,4720,4720,4720,4720,6717
|
|
20240705,185000,1870059140,4720,4720,4720,4720,0
|
|
20240705,184900,1870059140,4720,4720,4720,4720,0
|
|
20240705,184800,1870059140,4720,4720,4720,4720,0
|
|
20240705,184700,1870059140,4720,4720,4720,4720,0
|
|
20240705,184600,1870059140,4720,4720,4720,4720,0
|
|
20240705,184500,1870059140,4720,4720,4720,4720,0
|
|
20240705,184400,1870059140,4720,4720,4720,4720,0
|
|
20240705,184300,1870059140,4720,4720,4720,4720,0
|
|
20240705,184200,1870059140,4720,4720,4720,4720,0
|
|
20240705,184100,1870059140,4720,4720,4720,4720,0
|
|
20240705,184000,1870059140,4720,4720,4720,4720,0
|
|
20240705,183900,1870059140,4720,4720,4720,4720,0
|
|
20240705,183800,1870059140,4720,4720,4720,4720,0
|
|
20240705,183700,1870059140,4720,4720,4720,4720,0
|
|
20240705,183600,1870059140,4720,4720,4720,4720,0
|
|
20240705,183500,1870059140,4720,4720,4720,4720,0
|
|
20240705,183400,1870059140,4720,4720,4720,4720,0
|
|
20240705,183300,1870059140,4720,4720,4720,4720,0
|
|
20240705,183200,1870059140,4720,4720,4720,4720,0
|
|
20240705,183100,1870059140,4720,4720,4720,4720,0
|
|
20240705,183000,1870059140,4720,4720,4720,4720,0
|
|
20240705,182900,1870059140,4720,4720,4720,4720,0
|
|
20240705,182800,1870059140,4720,4720,4720,4720,0
|
|
20240705,182700,1870059140,4720,4720,4720,4720,0
|
|
20240705,182600,1870059140,4720,4720,4720,4720,0
|
|
20240705,182500,1870059140,4720,4720,4720,4720,0
|
|
20240705,182400,1870059140,4720,4720,4720,4720,0
|
|
20240705,182300,1870059140,4720,4720,4720,4720,0
|
|
20240705,182200,1870059140,4720,4720,4720,4720,0
|
|
20240705,182100,1870059140,4720,4720,4720,4720,6717
|
|
20240705,182000,1870059140,4720,4720,4720,4720,0
|
|
20240705,181900,1870059140,4720,4720,4720,4720,0
|
|
20240705,181800,1870059140,4720,4720,4720,4720,0
|
|
20240705,181700,1870059140,4720,4720,4720,4720,0
|
|
20240705,181600,1870059140,4720,4720,4720,4720,0
|
|
20240705,181500,1870059140,4720,4720,4720,4720,0
|
|
20240705,181400,1870059140,4720,4720,4720,4720,0
|
|
20240705,181300,1870059140,4720,4720,4720,4720,0
|
|
20240705,181200,1870059140,4720,4720,4720,4720,0
|
|
20240705,181100,1870059140,4720,4720,4720,4720,0
|
|
20240705,181000,1870059140,4720,4720,4720,4720,0
|
|
20240705,180900,1870059140,4720,4720,4720,4720,0
|
|
20240705,180800,1870059140,4720,4720,4720,4720,0
|
|
20240705,180700,1870059140,4720,4720,4720,4720,0
|
|
20240705,180600,1870059140,4720,4720,4720,4720,0
|
|
20240705,180500,1870059140,4720,4720,4720,4720,0
|
|
20240705,180400,1870059140,4720,4720,4720,4720,0
|
|
20240705,180300,1870059140,4720,4720,4720,4720,0
|
|
20240705,180200,1870059140,4720,4720,4720,4720,0
|
|
20240705,180100,1870059140,4720,4720,4720,4720,0
|
|
20240705,180000,1870059140,4720,4720,4720,4720,0
|
|
20240705,175900,1870059140,4720,4720,4720,4720,0
|
|
20240705,175800,1870059140,4720,4720,4720,4720,0
|
|
20240705,175700,1870059140,4720,4720,4720,4720,0
|
|
20240705,175600,1870059140,4720,4720,4720,4720,0
|
|
20240705,175500,1870059140,4720,4720,4720,4720,0
|
|
20240705,175400,1870059140,4720,4720,4720,4720,0
|
|
20240705,175300,1870059140,4720,4720,4720,4720,0
|
|
20240705,175200,1870059140,4720,4720,4720,4720,0
|
|
20240705,175100,1870059140,4720,4720,4720,4720,6717
|
|
20240705,175000,1870059140,4720,4720,4720,4720,0
|
|
20240705,174900,1870059140,4720,4720,4720,4720,0
|
|
20240705,174800,1870059140,4720,4720,4720,4720,0
|
|
20240705,174700,1870059140,4720,4720,4720,4720,0
|
|
20240705,174600,1870059140,4720,4720,4720,4720,0
|
|
20240705,174500,1870059140,4720,4720,4720,4720,0
|
|
20240705,174400,1870059140,4720,4720,4720,4720,0
|
|
20240705,174300,1870059140,4720,4720,4720,4720,0
|
|
20240705,174200,1870059140,4720,4720,4720,4720,0
|
|
20240705,174100,1870059140,4720,4720,4720,4720,0
|
|
20240705,174000,1870059140,4720,4720,4720,4720,0
|
|
20240705,173900,1870059140,4720,4720,4720,4720,0
|
|
20240705,173800,1870059140,4720,4720,4720,4720,0
|
|
20240705,173700,1870059140,4720,4720,4720,4720,0
|
|
20240705,173600,1870059140,4720,4720,4720,4720,0
|
|
20240705,173500,1870059140,4720,4720,4720,4720,0
|
|
20240705,173400,1870059140,4720,4720,4720,4720,0
|
|
20240705,173300,1870059140,4720,4720,4720,4720,0
|
|
20240705,173200,1870059140,4720,4720,4720,4720,0
|
|
20240705,173100,1870059140,4720,4720,4720,4720,0
|
|
20240705,173000,1870059140,4720,4720,4720,4720,0
|
|
20240705,172900,1870059140,4720,4720,4720,4720,0
|
|
20240705,172800,1870059140,4720,4720,4720,4720,0
|
|
20240705,172700,1870059140,4720,4720,4720,4720,0
|
|
20240705,172600,1870059140,4720,4720,4720,4720,0
|
|
20240705,172500,1870059140,4720,4720,4720,4720,0
|
|
20240705,172400,1870059140,4720,4720,4720,4720,0
|
|
20240705,172300,1870059140,4720,4720,4720,4720,0
|
|
20240705,172200,1870059140,4720,4720,4720,4720,0
|
|
20240705,172100,1870059140,4720,4720,4720,4720,6717
|
|
20240705,172000,1870059140,4720,4720,4720,4720,0
|
|
20240705,171900,1870059140,4720,4720,4720,4720,0
|
|
20240705,171800,1870059140,4720,4720,4720,4720,0
|
|
20240705,171700,1870059140,4720,4720,4720,4720,0
|
|
20240705,171600,1870059140,4720,4720,4720,4720,0
|
|
20240705,171500,1870059140,4720,4720,4720,4720,0
|
|
20240705,171400,1870059140,4720,4720,4720,4720,0
|
|
20240705,171300,1870059140,4720,4720,4720,4720,0
|
|
20240705,171200,1870059140,4720,4720,4720,4720,0
|
|
20240705,171100,1870059140,4720,4720,4720,4720,0
|
|
20240705,171000,1870059140,4720,4720,4720,4720,0
|
|
20240705,170900,1870059140,4720,4720,4720,4720,0
|
|
20240705,170800,1870059140,4720,4720,4720,4720,0
|
|
20240705,170700,1870059140,4720,4720,4720,4720,0
|
|
20240705,170600,1870059140,4720,4720,4720,4720,0
|
|
20240705,170500,1870059140,4720,4720,4720,4720,0
|
|
20240705,170400,1870059140,4720,4720,4720,4720,0
|
|
20240705,170300,1870059140,4720,4720,4720,4720,0
|
|
20240705,170200,1870059140,4720,4720,4720,4720,0
|
|
20240705,170100,1870059140,4720,4720,4720,4720,0
|
|
20240705,170000,1870059140,4720,4720,4720,4720,0
|
|
20240705,165900,1870059140,4720,4720,4720,4720,0
|
|
20240705,165800,1870059140,4720,4720,4720,4720,0
|
|
20240705,165700,1870059140,4720,4720,4720,4720,0
|
|
20240705,165600,1870059140,4720,4720,4720,4720,0
|
|
20240705,165500,1870059140,4720,4720,4720,4720,0
|
|
20240705,165400,1870059140,4720,4720,4720,4720,0
|
|
20240705,165300,1870059140,4720,4720,4720,4720,0
|
|
20240705,165200,1870059140,4720,4720,4720,4720,0
|
|
20240705,165100,1870059140,4720,4720,4720,4720,6717
|
|
20240705,165000,1870059140,4720,4720,4720,4720,0
|
|
20240705,164900,1870059140,4720,4720,4720,4720,0
|
|
20240705,164800,1870059140,4720,4720,4720,4720,0
|
|
20240705,164700,1870059140,4720,4720,4720,4720,0
|
|
20240705,164600,1870059140,4720,4720,4720,4720,0
|
|
20240705,164500,1870059140,4720,4720,4720,4720,0
|
|
20240705,164400,1870059140,4720,4720,4720,4720,0
|
|
20240705,164300,1870059140,4720,4720,4720,4720,0
|
|
20240705,164200,1870059140,4720,4720,4720,4720,0
|
|
20240705,164100,1870059140,4720,4720,4720,4720,0
|
|
20240705,164000,1870059140,4720,4720,4720,4720,0
|
|
20240705,163900,1870059140,4720,4720,4720,4720,0
|
|
20240705,163800,1870059140,4720,4720,4720,4720,0
|
|
20240705,163700,1870059140,4720,4720,4720,4720,0
|
|
20240705,163600,1870059140,4720,4720,4720,4720,0
|
|
20240705,163500,1870059140,4720,4720,4720,4720,0
|
|
20240705,163400,1870059140,4720,4720,4720,4720,0
|
|
20240705,163300,1870059140,4720,4720,4720,4720,0
|
|
20240705,163200,1870059140,4720,4720,4720,4720,0
|
|
20240705,163100,1870059140,4720,4720,4720,4720,0
|
|
20240705,163000,1870059140,4720,4720,4720,4720,0
|
|
20240705,162900,1870059140,4720,4720,4720,4720,0
|
|
20240705,162800,1870059140,4720,4720,4720,4720,0
|
|
20240705,162700,1870059140,4720,4720,4720,4720,0
|
|
20240705,162600,1870059140,4720,4720,4720,4720,0
|
|
20240705,162500,1870059140,4720,4720,4720,4720,0
|
|
20240705,162400,1870059140,4720,4720,4720,4720,0
|
|
20240705,162300,1870059140,4720,4720,4720,4720,0
|
|
20240705,162200,1870059140,4720,4720,4720,4720,0
|
|
20240705,162100,1870059140,4720,4720,4720,4720,6717
|
|
20240705,162000,1870059140,4720,4720,4720,4720,0
|
|
20240705,161900,1870059140,4720,4720,4720,4720,0
|
|
20240705,161800,1870059140,4720,4720,4720,4720,0
|
|
20240705,161700,1870059140,4720,4720,4720,4720,0
|
|
20240705,161600,1870059140,4720,4720,4720,4720,0
|
|
20240705,161500,1870059140,4720,4720,4720,4720,0
|
|
20240705,161400,1870059140,4720,4720,4720,4720,0
|
|
20240705,161300,1870059140,4720,4720,4720,4720,0
|
|
20240705,161200,1870059140,4720,4720,4720,4720,0
|
|
20240705,161100,1870059140,4720,4720,4720,4720,0
|
|
20240705,161000,1870059140,4720,4720,4720,4720,0
|
|
20240705,160900,1870059140,4720,4720,4720,4720,0
|
|
20240705,160800,1870059140,4720,4720,4720,4720,0
|
|
20240705,160700,1870059140,4720,4720,4720,4720,0
|
|
20240705,160600,1870059140,4720,4720,4720,4720,0
|
|
20240705,160500,1870059140,4720,4720,4720,4720,0
|
|
20240705,160400,1870059140,4720,4720,4720,4720,0
|
|
20240705,160300,1870059140,4720,4720,4720,4720,0
|
|
20240705,160200,1870059140,4720,4720,4720,4720,0
|
|
20240705,160100,1870059140,4720,4720,4720,4720,0
|
|
20240705,160000,1870059140,4720,4720,4720,4720,0
|
|
20240705,155900,1870059140,4720,4720,4720,4720,0
|
|
20240705,155800,1870059140,4720,4720,4720,4720,0
|
|
20240705,155700,1870059140,4720,4720,4720,4720,0
|
|
20240705,155600,1870059140,4720,4720,4720,4720,0
|
|
20240705,155500,1870059140,4720,4720,4720,4720,0
|
|
20240705,155400,1870059140,4720,4720,4720,4720,0
|
|
20240705,155300,1870059140,4720,4720,4720,4720,0
|
|
20240705,155200,1870059140,4720,4720,4720,4720,0
|
|
20240705,155100,1870059140,4720,4720,4720,4720,6717
|
|
20240705,155000,1870059140,4720,4720,4720,4720,0
|
|
20240705,154900,1870059140,4720,4720,4720,4720,0
|
|
20240705,154800,1870059140,4720,4720,4720,4720,0
|
|
20240705,154700,1870059140,4720,4720,4720,4720,0
|
|
20240705,154600,1870059140,4720,4720,4720,4720,0
|
|
20240705,154500,1870059140,4720,4720,4720,4720,0
|
|
20240705,154400,1870059140,4720,4720,4720,4720,0
|
|
20240705,154300,1870059140,4720,4720,4720,4720,0
|
|
20240705,154200,1870059140,4720,4720,4720,4720,0
|
|
20240705,154100,1870059140,4720,4720,4720,4720,0
|
|
20240705,154000,1870059140,4720,4720,4720,4720,0
|
|
20240705,153900,1870059140,4720,4720,4720,4720,0
|
|
20240705,153800,1870059140,4720,4720,4720,4720,0
|
|
20240705,153700,1870059140,4720,4720,4720,4720,0
|
|
20240705,153600,1870059140,4720,4720,4720,4720,0
|
|
20240705,153500,1870059140,4720,4720,4720,4720,0
|
|
20240705,153400,1870059140,4720,4720,4720,4720,0
|
|
20240705,153300,1870059140,4720,4720,4720,4720,0
|
|
20240705,153200,1870059140,4720,4720,4720,4720,0
|
|
20240705,153100,1870059140,4720,4720,4720,4720,0
|
|
20240705,153000,1870059140,4720,4720,4720,4720,6717
|
|
20240705,152900,1838354900,4725,4725,4725,4725,0
|
|
20240705,152800,1838354900,4725,4725,4725,4725,0
|
|
20240705,152700,1838354900,4725,4725,4725,4725,0
|
|
20240705,152600,1838354900,4725,4725,4725,4725,0
|
|
20240705,152500,1838354900,4725,4725,4725,4725,0
|
|
20240705,152400,1838354900,4725,4725,4725,4725,0
|
|
20240705,152300,1838354900,4725,4725,4725,4725,0
|
|
20240705,152200,1838354900,4725,4725,4725,4725,0
|
|
20240705,152100,1838354900,4725,4725,4725,4725,0
|
|
20240705,152000,1838354900,4725,4725,4725,4725,0
|
|
20240705,151900,1838354900,4725,4735,4735,4720,544
|
|
20240705,151800,1835783000,4720,4700,4720,4700,3073
|
|
20240705,151700,1821299760,4710,4710,4710,4710,96
|
|
20240705,151600,1820847600,4710,4710,4710,4700,61
|
|
20240705,151500,1820560600,4705,4705,4710,4705,323
|
|
20240705,151400,1819040435,4700,4705,4705,4700,1636
|
|
20240705,151300,1811343060,4710,4710,4710,4710,21
|
|
20240705,151200,1811244150,4710,4700,4710,4700,66
|
|
20240705,151100,1810933720,4700,4690,4700,4690,519
|
|
20240705,151000,1808496370,4690,4695,4700,4690,46
|
|
20240705,150900,1808280400,4690,4695,4695,4690,158
|
|
20240705,150800,1807539115,4695,4690,4695,4690,105
|
|
20240705,150700,1807046530,4695,4695,4695,4695,10
|
|
20240705,150600,1806999580,4695,4695,4695,4695,362
|
|
20240705,150500,1805299990,4695,4700,4700,4695,1140
|
|
20240705,150400,1799943455,4700,4700,4700,4700,925
|
|
20240705,150300,1795595955,4705,4705,4705,4705,54
|
|
20240705,150200,1795341885,4705,4705,4705,4705,5
|
|
20240705,150100,1795318360,4700,4705,4705,4700,207
|
|
20240705,150000,1794345405,4705,4705,4705,4705,94
|
|
20240705,145900,1793903135,4710,4710,4710,4710,20
|
|
20240705,145800,1793808935,4710,4710,4710,4710,21
|
|
20240705,145700,1793710025,4710,4710,4710,4710,6
|
|
20240705,145600,1793681765,4710,4710,4710,4710,278
|
|
20240705,145500,1792372385,4715,4710,4715,4710,544
|
|
20240705,145400,1789807885,4710,4710,4710,4710,70
|
|
20240705,145300,1789478185,4710,4705,4710,4705,15
|
|
20240705,145200,1789407585,4705,4705,4705,4705,65
|
|
20240705,145100,1789101760,4705,4705,4705,4705,21
|
|
20240705,145000,1789002955,4705,4705,4705,4705,24
|
|
20240705,144900,1788890035,4705,4705,4705,4705,0
|
|
20240705,144800,1788890035,4705,4705,4705,4705,5
|
|
20240705,144700,1788866510,4700,4705,4705,4700,1946
|
|
20240705,144600,1779717065,4705,4705,4705,4705,109
|
|
20240705,144500,1779204220,4710,4710,4715,4705,561
|
|
20240705,144400,1776563360,4715,4715,4715,4715,0
|
|
20240705,144300,1776563360,4715,4710,4715,4710,52
|
|
20240705,144200,1776318230,4715,4710,4715,4710,218
|
|
20240705,144100,1775291110,4710,4700,4710,4700,445
|
|
20240705,144000,1773197160,4700,4700,4700,4700,23
|
|
20240705,143900,1773089060,4700,4700,4700,4700,393
|
|
20240705,143800,1771241960,4700,4700,4700,4700,320
|
|
20240705,143700,1769737960,4700,4705,4705,4700,49
|
|
20240705,143600,1769507650,4705,4700,4705,4700,1211
|
|
20240705,143500,1763815945,4700,4700,4705,4700,1163
|
|
20240705,143400,1758349835,4700,4700,4700,4700,291
|
|
20240705,143300,1756982135,4700,4700,4700,4700,214
|
|
20240705,143200,1755976335,4700,4705,4710,4700,777
|
|
20240705,143100,1752322475,4705,4705,4705,4705,123
|
|
20240705,143000,1751743760,4705,4705,4705,4705,5080
|
|
20240705,142900,1727842360,4705,4710,4710,4705,88
|
|
20240705,142800,1727427990,4710,4710,4710,4710,35
|
|
20240705,142700,1727263140,4710,4710,4710,4710,283
|
|
20240705,142600,1725930210,4710,4710,4710,4710,220
|
|
20240705,142500,1724894010,4710,4715,4715,4710,489
|
|
20240705,142400,1722589540,4710,4710,4710,4710,13
|
|
20240705,142300,1722528310,4715,4715,4715,4710,59
|
|
20240705,142200,1722250135,4715,4715,4715,4715,60
|
|
20240705,142100,1721967235,4705,4705,4705,4705,0
|
|
20240705,142000,1721967235,4705,4705,4705,4705,200
|
|
20240705,141900,1721026235,4705,4715,4715,4705,12
|
|
20240705,141800,1720969675,4715,4710,4715,4710,71
|
|
20240705,141700,1720634965,4715,4710,4715,4710,11
|
|
20240705,141600,1720583150,4710,4705,4710,4705,2813
|
|
20240705,141500,1707347970,4710,4710,4710,4705,614
|
|
20240705,141400,1704456525,4715,4715,4715,4715,8
|
|
20240705,141300,1704418805,4720,4720,4720,4720,1
|
|
20240705,141200,1704414085,4720,4725,4725,4720,11
|
|
20240705,141100,1704362160,4725,4725,4725,4725,2
|
|
20240705,141000,1704352710,4725,4725,4725,4725,100
|
|
20240705,140900,1703880210,4725,4725,4725,4725,20
|
|
20240705,140800,1703785710,4710,4710,4710,4710,4412
|
|
20240705,140700,1683005190,4710,4715,4715,4710,4130
|
|
20240705,140600,1663533780,4715,4715,4715,4715,860
|
|
20240705,140500,1659478880,4715,4725,4725,4715,2865
|
|
20240705,140400,1645956255,4725,4725,4725,4725,90
|
|
20240705,140300,1645531005,4725,4740,4740,4725,735
|
|
20240705,140200,1642057980,4740,4740,4740,4740,0
|
|
20240705,140100,1642057980,4740,4740,4740,4740,0
|
|
20240705,140000,1642057980,4740,4730,4740,4730,1055
|
|
20240705,135900,1637058810,4730,4740,4745,4730,255
|
|
20240705,135800,1635850540,4740,4740,4740,4740,11
|
|
20240705,135700,1635798400,4730,4740,4740,4730,516
|
|
20240705,135600,1633352720,4730,4730,4730,4730,72
|
|
20240705,135500,1633012160,4740,4740,4740,4740,0
|
|
20240705,135400,1633012160,4740,4740,4740,4740,10
|
|
20240705,135300,1632964760,4730,4730,4730,4730,20
|
|
20240705,135200,1632870160,4725,4730,4730,4725,51
|
|
20240705,135100,1632628935,4730,4730,4730,4730,1
|
|
20240705,135000,1632624205,4725,4725,4725,4725,225
|
|
20240705,134900,1631561080,4725,4725,4725,4725,101
|
|
20240705,134800,1631083855,4725,4725,4725,4725,140
|
|
20240705,134700,1630422355,4725,4725,4725,4725,8
|
|
20240705,134600,1630384555,4725,4725,4725,4725,2268
|
|
20240705,134500,1619668255,4735,4730,4735,4730,1021
|
|
20240705,134400,1614837125,4730,4730,4730,4730,58
|
|
20240705,134300,1614562785,4730,4730,4730,4730,20
|
|
20240705,134200,1614468185,4730,4735,4735,4730,8
|
|
20240705,134100,1614430310,4745,4745,4745,4745,0
|
|
20240705,134000,1614430310,4745,4745,4745,4745,12
|
|
20240705,133900,1614373370,4745,4745,4745,4745,0
|
|
20240705,133800,1614373370,4745,4730,4745,4730,115
|
|
20240705,133700,1613827935,4730,4730,4730,4730,2
|
|
20240705,133600,1613818475,4730,4730,4730,4730,1
|
|
20240705,133500,1613813745,4740,4740,4740,4740,2
|
|
20240705,133400,1613804265,4740,4740,4740,4740,437
|
|
20240705,133300,1611732885,4740,4740,4740,4740,132
|
|
20240705,133200,1611107205,4735,4735,4735,4735,53
|
|
20240705,133100,1610856250,4735,4735,4735,4735,18
|
|
20240705,133000,1610771020,4735,4735,4735,4735,16
|
|
20240705,132900,1610695260,4735,4735,4735,4735,200
|
|
20240705,132800,1609748260,4735,4735,4735,4735,5
|
|
20240705,132700,1609724585,4735,4735,4735,4735,120
|
|
20240705,132600,1609156385,4735,4735,4735,4735,72
|
|
20240705,132500,1608815465,4725,4725,4725,4725,130
|
|
20240705,132400,1608201215,4730,4730,4730,4730,105
|
|
20240705,132300,1607704565,4730,4730,4730,4730,170
|
|
20240705,132200,1606900465,4730,4730,4730,4730,51
|
|
20240705,132100,1606659235,4730,4730,4730,4730,10
|
|
20240705,132000,1606611935,4730,4730,4730,4730,50
|
|
20240705,131900,1606375435,4730,4730,4730,4730,1426
|
|
20240705,131800,1599630455,4730,4730,4730,4730,48
|
|
20240705,131700,1599403415,4730,4730,4730,4730,3
|
|
20240705,131600,1599389225,4740,4740,4740,4740,0
|
|
20240705,131500,1599389225,4740,4740,4740,4740,0
|
|
20240705,131400,1599389225,4740,4740,4740,4740,1
|
|
20240705,131300,1599384485,4735,4740,4740,4735,5
|
|
20240705,131200,1599360790,4730,4730,4730,4730,66
|
|
20240705,131100,1599048610,4730,4730,4730,4730,20
|
|
20240705,131000,1598954010,4730,4730,4730,4725,59
|
|
20240705,130900,1598674950,4730,4730,4730,4730,7
|
|
20240705,130800,1598641840,4730,4730,4730,4730,478
|
|
20240705,130700,1596380900,4740,4740,4740,4735,182
|
|
20240705,130600,1595518485,4740,4730,4740,4730,325
|
|
20240705,130500,1593977995,4730,4730,4730,4730,0
|
|
20240705,130400,1593977995,4730,4730,4730,4730,30
|
|
20240705,130300,1593836095,4740,4735,4740,4730,437
|
|
20240705,130200,1591768550,4740,4740,4740,4740,63
|
|
20240705,130100,1591469930,4755,4755,4755,4755,16
|
|
20240705,130000,1591393850,4755,4755,4755,4755,159
|
|
20240705,125900,1590637805,4755,4750,4755,4750,3
|
|
20240705,125800,1590623545,4755,4755,4755,4755,55
|
|
20240705,125700,1590362020,4755,4735,4755,4735,2005
|
|
20240705,125600,1580868245,4735,4755,4755,4735,404
|
|
20240705,125500,1578949225,4755,4755,4755,4755,0
|
|
20240705,125400,1578949225,4755,4755,4755,4755,40
|
|
20240705,125300,1578759025,4740,4730,4755,4730,4442
|
|
20240705,125200,1557683310,4735,4740,4740,4735,224
|
|
20240705,125100,1556621670,4740,4740,4740,4740,5
|
|
20240705,125000,1556597970,4740,4740,4740,4740,0
|
|
20240705,124900,1556597970,4740,4740,4740,4740,104
|
|
20240705,124800,1556105010,4740,4740,4740,4740,49
|
|
20240705,124700,1555872750,4730,4730,4730,4730,101
|
|
20240705,124600,1555395020,4730,4730,4740,4730,296
|
|
20240705,124500,1553994840,4730,4730,4730,4730,0
|
|
20240705,124400,1553994840,4730,4735,4735,4730,30
|
|
20240705,124300,1553852840,4735,4735,4735,4735,109
|
|
20240705,124200,1553336725,4740,4740,4740,4735,38
|
|
20240705,124100,1553156660,4740,4745,4745,4740,26
|
|
20240705,124000,1553033390,4745,4740,4745,4740,21
|
|
20240705,123900,1552933840,4740,4735,4740,4735,30
|
|
20240705,123800,1552791715,4735,4735,4735,4735,80
|
|
20240705,123700,1552412915,4735,4725,4735,4720,115
|
|
20240705,123600,1551869960,4720,4720,4720,4720,0
|
|
20240705,123500,1551869960,4720,4720,4720,4720,1
|
|
20240705,123400,1551865240,4720,4725,4725,4720,108
|
|
20240705,123300,1551355340,4720,4725,4725,4720,1090
|
|
20240705,123200,1546206785,4725,4725,4725,4725,0
|
|
20240705,123100,1546206785,4725,4725,4725,4725,0
|
|
20240705,123000,1546206785,4725,4745,4745,4725,255
|
|
20240705,122900,1545001005,4725,4720,4725,4720,526
|
|
20240705,122800,1542518265,4720,4720,4725,4720,853
|
|
20240705,122700,1538491105,4745,4720,4745,4720,206
|
|
20240705,122600,1537518760,4725,4725,4725,4725,107
|
|
20240705,122500,1537013185,4745,4745,4745,4745,101
|
|
20240705,122400,1536533940,4745,4745,4745,4745,2
|
|
20240705,122300,1536524450,4720,4720,4720,4720,63
|
|
20240705,122200,1536227090,4720,4725,4725,4720,304
|
|
20240705,122100,1534792125,4720,4730,4730,4720,2000
|
|
20240705,122000,1525342720,4745,4745,4745,4745,3
|
|
20240705,121900,1525328485,4745,4745,4745,4745,0
|
|
20240705,121800,1525328485,4745,4730,4745,4730,261
|
|
20240705,121700,1524093940,4730,4740,4740,4730,2541
|
|
20240705,121600,1512067100,4745,4745,4745,4745,118
|
|
20240705,121500,1511507190,4745,4745,4745,4745,20
|
|
20240705,121400,1511412290,4740,4740,4745,4740,29
|
|
20240705,121300,1511274820,4755,4755,4755,4755,1
|
|
20240705,121200,1511270065,4750,4745,4755,4745,560
|
|
20240705,121100,1508611255,4745,4745,4745,4745,5
|
|
20240705,121000,1508587530,4735,4735,4735,4735,233
|
|
20240705,120900,1507484275,4740,4745,4745,4740,251
|
|
20240705,120800,1506294400,4745,4740,4745,4740,72
|
|
20240705,120700,1505953115,4740,4745,4745,4740,112
|
|
20240705,120600,1505422225,4745,4740,4745,4740,422
|
|
20240705,120500,1503421940,4745,4740,4745,4740,87
|
|
20240705,120400,1503009555,4740,4745,4745,4740,70
|
|
20240705,120300,1502677720,4745,4745,4745,4745,1
|
|
20240705,120200,1502672975,4740,4745,4745,4740,1216
|
|
20240705,120100,1496903160,4745,4755,4755,4745,363
|
|
20240705,120000,1495179980,4755,4755,4755,4755,13
|
|
20240705,115900,1495118165,4755,4755,4755,4755,561
|
|
20240705,115800,1492450610,4755,4755,4755,4755,417
|
|
20240705,115700,1490467775,4760,4755,4760,4755,30
|
|
20240705,115600,1490324980,4760,4760,4760,4760,2
|
|
20240705,115500,1490315460,4760,4755,4765,4755,417
|
|
20240705,115400,1488330535,4750,4750,4750,4750,495
|
|
20240705,115300,1485979285,4750,4750,4750,4750,20
|
|
20240705,115200,1485884285,4750,4740,4750,4740,15
|
|
20240705,115100,1485813135,4740,4740,4740,4740,0
|
|
20240705,115000,1485813135,4740,4760,4760,4740,519
|
|
20240705,114900,1483345300,4760,4750,4760,4750,1978
|
|
20240705,114800,1473934790,4750,4735,4750,4735,1520
|
|
20240705,114700,1466716465,4735,4735,4735,4735,3
|
|
20240705,114600,1466702260,4735,4730,4735,4730,162
|
|
20240705,114500,1465935200,4730,4735,4735,4730,109
|
|
20240705,114400,1465419585,4740,4740,4740,4740,11
|
|
20240705,114300,1465367445,4745,4745,4745,4745,300
|
|
20240705,114200,1463943945,4745,4745,4745,4745,5
|
|
20240705,114100,1463920220,4745,4745,4745,4745,3
|
|
20240705,114000,1463905985,4745,4730,4745,4730,472
|
|
20240705,113900,1461670355,4730,4725,4730,4725,158
|
|
20240705,113800,1460923420,4730,4730,4730,4730,63
|
|
20240705,113700,1460625430,4730,4730,4730,4730,1
|
|
20240705,113600,1460620700,4730,4730,4730,4730,57
|
|
20240705,113500,1460351090,4735,4720,4735,4720,52
|
|
20240705,113400,1460105200,4720,4730,4735,4720,767
|
|
20240705,113300,1456478125,4730,4730,4730,4730,5
|
|
20240705,113200,1456454475,4730,4730,4730,4730,20
|
|
20240705,113100,1456359875,4720,4720,4720,4720,320
|
|
20240705,113000,1454849475,4720,4720,4720,4720,1
|
|
20240705,112900,1454844755,4720,4720,4720,4720,0
|
|
20240705,112800,1454844755,4720,4730,4730,4720,273
|
|
20240705,112700,1453553535,4720,4730,4730,4720,1023
|
|
20240705,112600,1448723345,4735,4735,4735,4730,307
|
|
20240705,112500,1447269750,4735,4735,4735,4735,537
|
|
20240705,112400,1444727055,4725,4730,4730,4725,606
|
|
20240705,112300,1441863655,4725,4725,4730,4725,140
|
|
20240705,112200,1441202105,4730,4730,4730,4730,232
|
|
20240705,112100,1440104745,4730,4725,4730,4725,67
|
|
20240705,112000,1439788060,4730,4730,4730,4730,271
|
|
20240705,111900,1438506230,4730,4725,4730,4725,7
|
|
20240705,111800,1438473135,4725,4725,4725,4725,108
|
|
20240705,111700,1437962835,4730,4730,4730,4730,197
|
|
20240705,111600,1437031025,4730,4730,4735,4730,524
|
|
20240705,111500,1434551930,4735,4735,4735,4735,100
|
|
20240705,111400,1434078430,4735,4720,4735,4720,19
|
|
20240705,111300,1433988735,4735,4720,4735,4720,373
|
|
20240705,111200,1432226345,4720,4735,4735,4720,1257
|
|
20240705,111100,1426289825,4735,4730,4735,4730,187
|
|
20240705,111000,1425404455,4735,4730,4735,4730,10
|
|
20240705,110900,1425357110,4730,4720,4730,4720,1194
|
|
20240705,110800,1419709990,4720,4720,4720,4720,268
|
|
20240705,110700,1418445030,4720,4730,4730,4720,249
|
|
20240705,110600,1417267560,4730,4725,4730,4720,1616
|
|
20240705,110500,1409632740,4730,4730,4730,4725,709
|
|
20240705,110400,1406282540,4725,4725,4725,4725,559
|
|
20240705,110300,1403641265,4725,4730,4730,4725,13
|
|
20240705,110200,1403579780,4725,4725,4725,4725,12
|
|
20240705,110100,1403523080,4735,4730,4735,4730,31
|
|
20240705,110000,1403376345,4735,4730,4735,4725,224
|
|
20240705,105900,1402317820,4730,4730,4730,4730,33
|
|
20240705,105800,1402161730,4725,4730,4735,4725,21
|
|
20240705,105700,1402062475,4725,4730,4730,4725,365
|
|
20240705,105600,1400337775,4730,4730,4730,4730,43
|
|
20240705,105500,1400134385,4730,4730,4730,4730,457
|
|
20240705,105400,1397972775,4730,4735,4735,4730,387
|
|
20240705,105300,1396141480,4735,4735,4740,4735,158
|
|
20240705,105200,1395393345,4740,4740,4740,4740,2
|
|
20240705,105100,1395383865,4740,4740,4740,4740,79
|
|
20240705,105000,1395009405,4740,4745,4745,4740,291
|
|
20240705,104900,1393628615,4745,4740,4745,4740,1092
|
|
20240705,104800,1388447865,4745,4735,4745,4735,297
|
|
20240705,104700,1387041150,4735,4745,4745,4735,501
|
|
20240705,104600,1384668905,4735,4745,4745,4735,33
|
|
20240705,104500,1384512465,4745,4735,4745,4735,1047
|
|
20240705,104400,1379544670,4735,4745,4745,4735,61
|
|
20240705,104300,1379255815,4740,4740,4740,4740,20
|
|
20240705,104200,1379161015,4735,4740,4740,4735,195
|
|
20240705,104100,1378237165,4740,4745,4745,4740,114
|
|
20240705,104000,1377696755,4745,4730,4745,4730,112
|
|
20240705,103900,1377165495,4745,4745,4745,4745,0
|
|
20240705,103800,1377165495,4745,4740,4745,4730,181
|
|
20240705,103700,1376307570,4740,4725,4740,4725,237
|
|
20240705,103600,1375187655,4740,4740,4740,4740,10
|
|
20240705,103500,1375140255,4725,4745,4745,4725,552
|
|
20240705,103400,1372531430,4745,4745,4745,4745,300
|
|
20240705,103300,1371107930,4745,4745,4745,4745,1
|
|
20240705,103200,1371103185,4745,4745,4745,4745,491
|
|
20240705,103100,1368773390,4725,4745,4745,4725,4117
|
|
20240705,103000,1349299520,4750,4750,4750,4750,0
|
|
20240705,102900,1349299520,4750,4725,4750,4720,57
|
|
20240705,102800,1349030230,4725,4750,4750,4725,946
|
|
20240705,102700,1344560055,4750,4725,4750,4725,148
|
|
20240705,102600,1343860730,4750,4735,4750,4730,1682
|
|
20240705,102500,1335878155,4750,4750,4750,4750,223
|
|
20240705,102400,1334818905,4735,4750,4750,4735,396
|
|
20240705,102300,1332943445,4750,4750,4750,4750,29
|
|
20240705,102200,1332805695,4745,4740,4745,4740,695
|
|
20240705,102100,1329507965,4740,4735,4740,4735,13
|
|
20240705,102000,1329446405,4735,4735,4735,4735,50
|
|
20240705,101900,1329209655,4735,4735,4735,4735,6
|
|
20240705,101800,1329181245,4735,4735,4735,4735,399
|
|
20240705,101700,1327291980,4730,4725,4730,4725,728
|
|
20240705,101600,1323852080,4725,4725,4725,4725,234
|
|
20240705,101500,1322746430,4725,4730,4735,4725,1112
|
|
20240705,101400,1317489445,4720,4720,4720,4720,0
|
|
20240705,101300,1317489445,4720,4720,4720,4720,5
|
|
20240705,101200,1317465845,4720,4740,4740,4720,991
|
|
20240705,101100,1312788045,4740,4720,4740,4720,523
|
|
20240705,101000,1310313690,4715,4725,4725,4715,693
|
|
20240705,100900,1307042865,4725,4720,4725,4720,1038
|
|
20240705,100800,1302138535,4720,4720,4725,4720,295
|
|
20240705,100700,1300745590,4725,4735,4735,4720,1263
|
|
20240705,100600,1294782165,4735,4725,4735,4725,471
|
|
20240705,100500,1292554690,4725,4725,4725,4725,2
|
|
20240705,100400,1292545240,4725,4735,4735,4725,433
|
|
20240705,100300,1290499105,4735,4735,4735,4730,50
|
|
20240705,100200,1290262365,4745,4745,4745,4730,3111
|
|
20240705,100100,1275537055,4735,4745,4745,4735,65
|
|
20240705,100000,1275229240,4750,4735,4750,4730,660
|
|
20240705,095900,1272105640,4735,4740,4740,4735,917
|
|
20240705,095800,1267762125,4750,4735,4750,4735,553
|
|
20240705,095700,1265138880,4740,4740,4740,4735,59
|
|
20240705,095600,1264859325,4745,4745,4745,4745,391
|
|
20240705,095500,1263004030,4745,4745,4745,4745,674
|
|
20240705,095400,1259805900,4745,4745,4745,4725,1215
|
|
20240705,095300,1254044005,4745,4735,4745,4735,710
|
|
20240705,095200,1250678860,4735,4725,4735,4720,845
|
|
20240705,095100,1246686630,4725,4720,4725,4720,2781
|
|
20240705,095000,1233547520,4725,4720,4725,4720,1482
|
|
20240705,094900,1226552440,4725,4725,4725,4725,99
|
|
20240705,094800,1226084665,4725,4730,4730,4725,263
|
|
20240705,094700,1224841935,4735,4720,4735,4720,433
|
|
20240705,094600,1222794725,4735,4735,4740,4720,1071
|
|
20240705,094500,1217727585,4720,4720,4720,4720,388
|
|
20240705,094400,1215896225,4740,4715,4740,4715,472
|
|
20240705,094300,1213670415,4715,4720,4725,4715,782
|
|
20240705,094200,1209980645,4715,4720,4725,4715,474
|
|
20240705,094100,1207743710,4720,4725,4725,4715,5864
|
|
20240705,094000,1180077145,4725,4740,4745,4725,4571
|
|
20240705,093900,1158468245,4745,4735,4745,4730,4354
|
|
20240705,093800,1137852685,4740,4745,4745,4740,975
|
|
20240705,093700,1133231145,4740,4735,4740,4735,399
|
|
20240705,093600,1131340470,4740,4735,4740,4735,559
|
|
20240705,093500,1128693515,4735,4740,4745,4735,297
|
|
20240705,093400,1127286635,4740,4740,4745,4740,1126
|
|
20240705,093300,1121947135,4750,4745,4750,4740,1349
|
|
20240705,093200,1115549510,4745,4735,4745,4730,2744
|
|
20240705,093100,1102557315,4735,4735,4745,4735,926
|
|
20240705,093000,1098172660,4745,4735,4745,4730,661
|
|
20240705,092900,1095043525,4735,4745,4750,4735,564
|
|
20240705,092800,1092371005,4735,4750,4750,4730,4973
|
|
20240705,092700,1068796585,4745,4745,4755,4745,2273
|
|
20240705,092600,1058004445,4740,4750,4755,4740,2351
|
|
20240705,092500,1046846380,4750,4755,4760,4750,3098
|
|
20240705,092400,1032119195,4755,4765,4780,4750,5602
|
|
20240705,092300,1005457015,4780,4775,4790,4765,7029
|
|
20240705,092200,971891600,4790,4765,4805,4750,15372
|
|
20240705,092100,898429735,4770,4790,4815,4760,16514
|
|
20240705,092000,819335205,4790,4725,4835,4725,42355
|
|
20240705,091900,616241865,4725,4740,4755,4725,2074
|
|
20240705,091800,606409865,4740,4755,4760,4725,5023
|
|
20240705,091700,582571530,4755,4715,4765,4715,7809
|
|
20240705,091600,545568850,4720,4740,4745,4720,6336
|
|
20240705,091500,515558935,4745,4775,4775,4740,5800
|
|
20240705,091400,487962720,4770,4800,4800,4755,23938
|
|
20240705,091300,373654060,4800,4755,4800,4745,14889
|
|
20240705,091200,302539760,4755,4750,4755,4730,12718
|
|
20240705,091100,242222445,4750,4750,4755,4720,10029
|
|
20240705,091000,194637420,4750,4735,4750,4700,14222
|
|
20240705,090900,127303725,4735,4705,4735,4690,10436
|
|
20240705,090800,78050935,4705,4680,4705,4680,4537
|
|
20240705,090700,56758925,4665,4680,4680,4660,2982
|
|
20240705,090600,42828830,4680,4670,4680,4670,549
|
|
20240705,090500,40262845,4680,4690,4695,4665,1714
|
|
20240705,090400,32242070,4695,4665,4695,4665,2525
|
|
20240705,090300,20425110,4670,4685,4685,4665,994
|
|
20240705,090200,15772300,4680,4680,4690,4670,960
|
|
20240705,090100,11280340,4680,4655,4690,4655,1543
|
|
20240705,090000,4074205,4655,4640,4655,4640,877
|