704 lines
35 KiB
CSV
704 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,204100,5221748630,4200,4200,4200,4200,24159
|
|
20240712,204000,5221748630,4200,4200,4200,4200,0
|
|
20240712,203900,5221748630,4200,4200,4200,4200,0
|
|
20240712,203800,5221748630,4200,4200,4200,4200,0
|
|
20240712,203700,5221748630,4200,4200,4200,4200,0
|
|
20240712,203600,5221748630,4200,4200,4200,4200,0
|
|
20240712,203500,5221748630,4200,4200,4200,4200,0
|
|
20240712,203400,5221748630,4200,4200,4200,4200,0
|
|
20240712,203300,5221748630,4200,4200,4200,4200,0
|
|
20240712,203200,5221748630,4200,4200,4200,4200,0
|
|
20240712,203100,5221748630,4200,4200,4200,4200,0
|
|
20240712,203000,5221748630,4200,4200,4200,4200,0
|
|
20240712,202900,5221748630,4200,4200,4200,4200,0
|
|
20240712,202800,5221748630,4200,4200,4200,4200,0
|
|
20240712,202700,5221748630,4200,4200,4200,4200,0
|
|
20240712,202600,5221748630,4200,4200,4200,4200,0
|
|
20240712,202500,5221748630,4200,4200,4200,4200,0
|
|
20240712,202400,5221748630,4200,4200,4200,4200,0
|
|
20240712,202300,5221748630,4200,4200,4200,4200,0
|
|
20240712,202200,5221748630,4200,4200,4200,4200,0
|
|
20240712,202100,5221748630,4200,4200,4200,4200,0
|
|
20240712,202000,5221748630,4200,4200,4200,4200,0
|
|
20240712,201900,5221748630,4200,4200,4200,4200,0
|
|
20240712,201800,5221748630,4200,4200,4200,4200,0
|
|
20240712,201700,5221748630,4200,4200,4200,4200,0
|
|
20240712,201600,5221748630,4200,4200,4200,4200,0
|
|
20240712,201500,5221748630,4200,4200,4200,4200,0
|
|
20240712,201400,5221748630,4200,4200,4200,4200,0
|
|
20240712,201300,5221748630,4200,4200,4200,4200,0
|
|
20240712,201200,5221748630,4200,4200,4200,4200,0
|
|
20240712,201100,5221748630,4200,4200,4200,4200,24159
|
|
20240712,201000,5221748630,4200,4200,4200,4200,0
|
|
20240712,200900,5221748630,4200,4200,4200,4200,0
|
|
20240712,200800,5221748630,4200,4200,4200,4200,0
|
|
20240712,200700,5221748630,4200,4200,4200,4200,0
|
|
20240712,200600,5221748630,4200,4200,4200,4200,0
|
|
20240712,200500,5221748630,4200,4200,4200,4200,0
|
|
20240712,200400,5221748630,4200,4200,4200,4200,0
|
|
20240712,200300,5221748630,4200,4200,4200,4200,0
|
|
20240712,200200,5221748630,4200,4200,4200,4200,0
|
|
20240712,200100,5221748630,4200,4200,4200,4200,0
|
|
20240712,200000,5221748630,4200,4200,4200,4200,0
|
|
20240712,195900,5221748630,4200,4200,4200,4200,0
|
|
20240712,195800,5221748630,4200,4200,4200,4200,0
|
|
20240712,195700,5221748630,4200,4200,4200,4200,0
|
|
20240712,195600,5221748630,4200,4200,4200,4200,0
|
|
20240712,195500,5221748630,4200,4200,4200,4200,0
|
|
20240712,195400,5221748630,4200,4200,4200,4200,0
|
|
20240712,195300,5221748630,4200,4200,4200,4200,0
|
|
20240712,195200,5221748630,4200,4200,4200,4200,0
|
|
20240712,195100,5221748630,4200,4200,4200,4200,0
|
|
20240712,195000,5221748630,4200,4200,4200,4200,0
|
|
20240712,194900,5221748630,4200,4200,4200,4200,0
|
|
20240712,194800,5221748630,4200,4200,4200,4200,0
|
|
20240712,194700,5221748630,4200,4200,4200,4200,0
|
|
20240712,194600,5221748630,4200,4200,4200,4200,0
|
|
20240712,194500,5221748630,4200,4200,4200,4200,0
|
|
20240712,194400,5221748630,4200,4200,4200,4200,0
|
|
20240712,194300,5221748630,4200,4200,4200,4200,0
|
|
20240712,194200,5221748630,4200,4200,4200,4200,0
|
|
20240712,194100,5221748630,4200,4200,4200,4200,24159
|
|
20240712,194000,5221748630,4200,4200,4200,4200,0
|
|
20240712,193900,5221748630,4200,4200,4200,4200,0
|
|
20240712,193800,5221748630,4200,4200,4200,4200,0
|
|
20240712,193700,5221748630,4200,4200,4200,4200,0
|
|
20240712,193600,5221748630,4200,4200,4200,4200,0
|
|
20240712,193500,5221748630,4200,4200,4200,4200,0
|
|
20240712,193400,5221748630,4200,4200,4200,4200,0
|
|
20240712,193300,5221748630,4200,4200,4200,4200,0
|
|
20240712,193200,5221748630,4200,4200,4200,4200,0
|
|
20240712,193100,5221748630,4200,4200,4200,4200,0
|
|
20240712,193000,5221748630,4200,4200,4200,4200,0
|
|
20240712,192900,5221748630,4200,4200,4200,4200,0
|
|
20240712,192800,5221748630,4200,4200,4200,4200,0
|
|
20240712,192700,5221748630,4200,4200,4200,4200,0
|
|
20240712,192600,5221748630,4200,4200,4200,4200,0
|
|
20240712,192500,5221748630,4200,4200,4200,4200,0
|
|
20240712,192400,5221748630,4200,4200,4200,4200,0
|
|
20240712,192300,5221748630,4200,4200,4200,4200,0
|
|
20240712,192200,5221748630,4200,4200,4200,4200,0
|
|
20240712,192100,5221748630,4200,4200,4200,4200,0
|
|
20240712,192000,5221748630,4200,4200,4200,4200,0
|
|
20240712,191900,5221748630,4200,4200,4200,4200,0
|
|
20240712,191800,5221748630,4200,4200,4200,4200,0
|
|
20240712,191700,5221748630,4200,4200,4200,4200,0
|
|
20240712,191600,5221748630,4200,4200,4200,4200,0
|
|
20240712,191500,5221748630,4200,4200,4200,4200,0
|
|
20240712,191400,5221748630,4200,4200,4200,4200,0
|
|
20240712,191300,5221748630,4200,4200,4200,4200,0
|
|
20240712,191200,5221748630,4200,4200,4200,4200,0
|
|
20240712,191100,5221748630,4200,4200,4200,4200,24159
|
|
20240712,191000,5221748630,4200,4200,4200,4200,0
|
|
20240712,190900,5221748630,4200,4200,4200,4200,0
|
|
20240712,190800,5221748630,4200,4200,4200,4200,0
|
|
20240712,190700,5221748630,4200,4200,4200,4200,0
|
|
20240712,190600,5221748630,4200,4200,4200,4200,0
|
|
20240712,190500,5221748630,4200,4200,4200,4200,0
|
|
20240712,190400,5221748630,4200,4200,4200,4200,0
|
|
20240712,190300,5221748630,4200,4200,4200,4200,0
|
|
20240712,190200,5221748630,4200,4200,4200,4200,0
|
|
20240712,190100,5221748630,4200,4200,4200,4200,0
|
|
20240712,190000,5221748630,4200,4200,4200,4200,0
|
|
20240712,185900,5221748630,4200,4200,4200,4200,0
|
|
20240712,185800,5221748630,4200,4200,4200,4200,0
|
|
20240712,185700,5221748630,4200,4200,4200,4200,0
|
|
20240712,185600,5221748630,4200,4200,4200,4200,0
|
|
20240712,185500,5221748630,4200,4200,4200,4200,0
|
|
20240712,185400,5221748630,4200,4200,4200,4200,0
|
|
20240712,185300,5221748630,4200,4200,4200,4200,0
|
|
20240712,185200,5221748630,4200,4200,4200,4200,0
|
|
20240712,185100,5221748630,4200,4200,4200,4200,0
|
|
20240712,185000,5221748630,4200,4200,4200,4200,0
|
|
20240712,184900,5221748630,4200,4200,4200,4200,0
|
|
20240712,184800,5221748630,4200,4200,4200,4200,0
|
|
20240712,184700,5221748630,4200,4200,4200,4200,0
|
|
20240712,184600,5221748630,4200,4200,4200,4200,0
|
|
20240712,184500,5221748630,4200,4200,4200,4200,0
|
|
20240712,184400,5221748630,4200,4200,4200,4200,0
|
|
20240712,184300,5221748630,4200,4200,4200,4200,0
|
|
20240712,184200,5221748630,4200,4200,4200,4200,0
|
|
20240712,184100,5221748630,4200,4200,4200,4200,24159
|
|
20240712,184000,5221748630,4200,4200,4200,4200,0
|
|
20240712,183900,5221748630,4200,4200,4200,4200,0
|
|
20240712,183800,5221748630,4200,4200,4200,4200,0
|
|
20240712,183700,5221748630,4200,4200,4200,4200,0
|
|
20240712,183600,5221748630,4200,4200,4200,4200,0
|
|
20240712,183500,5221748630,4200,4200,4200,4200,0
|
|
20240712,183400,5221748630,4200,4200,4200,4200,0
|
|
20240712,183300,5221748630,4200,4200,4200,4200,0
|
|
20240712,183200,5221748630,4200,4200,4200,4200,0
|
|
20240712,183100,5221748630,4200,4200,4200,4200,0
|
|
20240712,183000,5221748630,4200,4200,4200,4200,0
|
|
20240712,182900,5221748630,4200,4200,4200,4200,0
|
|
20240712,182800,5221748630,4200,4200,4200,4200,0
|
|
20240712,182700,5221748630,4200,4200,4200,4200,0
|
|
20240712,182600,5221748630,4200,4200,4200,4200,0
|
|
20240712,182500,5221748630,4200,4200,4200,4200,0
|
|
20240712,182400,5221748630,4200,4200,4200,4200,0
|
|
20240712,182300,5221748630,4200,4200,4200,4200,0
|
|
20240712,182200,5221748630,4200,4200,4200,4200,0
|
|
20240712,182100,5221748630,4200,4200,4200,4200,0
|
|
20240712,182000,5221748630,4200,4200,4200,4200,0
|
|
20240712,181900,5221748630,4200,4200,4200,4200,0
|
|
20240712,181800,5221748630,4200,4200,4200,4200,0
|
|
20240712,181700,5221748630,4200,4200,4200,4200,0
|
|
20240712,181600,5221748630,4200,4200,4200,4200,0
|
|
20240712,181500,5221748630,4200,4200,4200,4200,0
|
|
20240712,181400,5221748630,4200,4200,4200,4200,0
|
|
20240712,181300,5221748630,4200,4200,4200,4200,0
|
|
20240712,181200,5221748630,4200,4200,4200,4200,0
|
|
20240712,181100,5221748630,4200,4200,4200,4200,24159
|
|
20240712,181000,5221748630,4200,4200,4200,4200,0
|
|
20240712,180900,5221748630,4200,4200,4200,4200,0
|
|
20240712,180800,5221748630,4200,4200,4200,4200,0
|
|
20240712,180700,5221748630,4200,4200,4200,4200,0
|
|
20240712,180600,5221748630,4200,4200,4200,4200,0
|
|
20240712,180500,5221748630,4200,4200,4200,4200,0
|
|
20240712,180400,5221748630,4200,4200,4200,4200,0
|
|
20240712,180300,5221748630,4200,4200,4200,4200,0
|
|
20240712,180200,5221748630,4200,4200,4200,4200,0
|
|
20240712,180100,5221748630,4200,4200,4200,4200,0
|
|
20240712,180000,5221748630,4200,4200,4200,4200,0
|
|
20240712,175900,5221748630,4200,4200,4200,4200,0
|
|
20240712,175800,5221748630,4200,4200,4200,4200,0
|
|
20240712,175700,5221748630,4200,4200,4200,4200,0
|
|
20240712,175600,5221748630,4200,4200,4200,4200,0
|
|
20240712,175500,5221748630,4200,4200,4200,4200,0
|
|
20240712,175400,5221748630,4200,4200,4200,4200,0
|
|
20240712,175300,5221748630,4200,4200,4200,4200,0
|
|
20240712,175200,5221748630,4200,4200,4200,4200,0
|
|
20240712,175100,5221748630,4200,4200,4200,4200,0
|
|
20240712,175000,5221748630,4200,4200,4200,4200,0
|
|
20240712,174900,5221748630,4200,4200,4200,4200,0
|
|
20240712,174800,5221748630,4200,4200,4200,4200,0
|
|
20240712,174700,5221748630,4200,4200,4200,4200,0
|
|
20240712,174600,5221748630,4200,4200,4200,4200,0
|
|
20240712,174500,5221748630,4200,4200,4200,4200,0
|
|
20240712,174400,5221748630,4200,4200,4200,4200,0
|
|
20240712,174300,5221748630,4200,4200,4200,4200,0
|
|
20240712,174200,5221748630,4200,4200,4200,4200,0
|
|
20240712,174100,5221748630,4200,4200,4200,4200,24159
|
|
20240712,174000,5221748630,4200,4200,4200,4200,0
|
|
20240712,173900,5221748630,4200,4200,4200,4200,0
|
|
20240712,173800,5221748630,4200,4200,4200,4200,0
|
|
20240712,173700,5221748630,4200,4200,4200,4200,0
|
|
20240712,173600,5221748630,4200,4200,4200,4200,0
|
|
20240712,173500,5221748630,4200,4200,4200,4200,0
|
|
20240712,173400,5221748630,4200,4200,4200,4200,0
|
|
20240712,173300,5221748630,4200,4200,4200,4200,0
|
|
20240712,173200,5221748630,4200,4200,4200,4200,0
|
|
20240712,173100,5221748630,4200,4200,4200,4200,0
|
|
20240712,173000,5221748630,4200,4200,4200,4200,0
|
|
20240712,172900,5221748630,4200,4200,4200,4200,0
|
|
20240712,172800,5221748630,4200,4200,4200,4200,0
|
|
20240712,172700,5221748630,4200,4200,4200,4200,0
|
|
20240712,172600,5221748630,4200,4200,4200,4200,0
|
|
20240712,172500,5221748630,4200,4200,4200,4200,0
|
|
20240712,172400,5221748630,4200,4200,4200,4200,0
|
|
20240712,172300,5221748630,4200,4200,4200,4200,0
|
|
20240712,172200,5221748630,4200,4200,4200,4200,0
|
|
20240712,172100,5221748630,4200,4200,4200,4200,0
|
|
20240712,172000,5221748630,4200,4200,4200,4200,0
|
|
20240712,171900,5221748630,4200,4200,4200,4200,0
|
|
20240712,171800,5221748630,4200,4200,4200,4200,0
|
|
20240712,171700,5221748630,4200,4200,4200,4200,0
|
|
20240712,171600,5221748630,4200,4200,4200,4200,0
|
|
20240712,171500,5221748630,4200,4200,4200,4200,0
|
|
20240712,171400,5221748630,4200,4200,4200,4200,0
|
|
20240712,171300,5221748630,4200,4200,4200,4200,0
|
|
20240712,171200,5221748630,4200,4200,4200,4200,0
|
|
20240712,171100,5221748630,4200,4200,4200,4200,24159
|
|
20240712,171000,5221748630,4200,4200,4200,4200,0
|
|
20240712,170900,5221748630,4200,4200,4200,4200,0
|
|
20240712,170800,5221748630,4200,4200,4200,4200,0
|
|
20240712,170700,5221748630,4200,4200,4200,4200,0
|
|
20240712,170600,5221748630,4200,4200,4200,4200,0
|
|
20240712,170500,5221748630,4200,4200,4200,4200,0
|
|
20240712,170400,5221748630,4200,4200,4200,4200,0
|
|
20240712,170300,5221748630,4200,4200,4200,4200,0
|
|
20240712,170200,5221748630,4200,4200,4200,4200,0
|
|
20240712,170100,5221748630,4200,4200,4200,4200,0
|
|
20240712,170000,5221748630,4200,4200,4200,4200,0
|
|
20240712,165900,5221748630,4200,4200,4200,4200,0
|
|
20240712,165800,5221748630,4200,4200,4200,4200,0
|
|
20240712,165700,5221748630,4200,4200,4200,4200,0
|
|
20240712,165600,5221748630,4200,4200,4200,4200,0
|
|
20240712,165500,5221748630,4200,4200,4200,4200,0
|
|
20240712,165400,5221748630,4200,4200,4200,4200,0
|
|
20240712,165300,5221748630,4200,4200,4200,4200,0
|
|
20240712,165200,5221748630,4200,4200,4200,4200,0
|
|
20240712,165100,5221748630,4200,4200,4200,4200,0
|
|
20240712,165000,5221748630,4200,4200,4200,4200,0
|
|
20240712,164900,5221748630,4200,4200,4200,4200,0
|
|
20240712,164800,5221748630,4200,4200,4200,4200,0
|
|
20240712,164700,5221748630,4200,4200,4200,4200,0
|
|
20240712,164600,5221748630,4200,4200,4200,4200,0
|
|
20240712,164500,5221748630,4200,4200,4200,4200,0
|
|
20240712,164400,5221748630,4200,4200,4200,4200,0
|
|
20240712,164300,5221748630,4200,4200,4200,4200,0
|
|
20240712,164200,5221748630,4200,4200,4200,4200,0
|
|
20240712,164100,5221748630,4200,4200,4200,4200,24159
|
|
20240712,164000,5221748630,4200,4200,4200,4200,0
|
|
20240712,163900,5221748630,4200,4200,4200,4200,0
|
|
20240712,163800,5221748630,4200,4200,4200,4200,0
|
|
20240712,163700,5221748630,4200,4200,4200,4200,0
|
|
20240712,163600,5221748630,4200,4200,4200,4200,0
|
|
20240712,163500,5221748630,4200,4200,4200,4200,0
|
|
20240712,163400,5221748630,4200,4200,4200,4200,0
|
|
20240712,163300,5221748630,4200,4200,4200,4200,0
|
|
20240712,163200,5221748630,4200,4200,4200,4200,0
|
|
20240712,163100,5221748630,4200,4200,4200,4200,0
|
|
20240712,163000,5221748630,4200,4200,4200,4200,0
|
|
20240712,162900,5221748630,4200,4200,4200,4200,0
|
|
20240712,162800,5221748630,4200,4200,4200,4200,0
|
|
20240712,162700,5221748630,4200,4200,4200,4200,0
|
|
20240712,162600,5221748630,4200,4200,4200,4200,0
|
|
20240712,162500,5221748630,4200,4200,4200,4200,0
|
|
20240712,162400,5221748630,4200,4200,4200,4200,0
|
|
20240712,162300,5221748630,4200,4200,4200,4200,0
|
|
20240712,162200,5221748630,4200,4200,4200,4200,0
|
|
20240712,162100,5221748630,4200,4200,4200,4200,0
|
|
20240712,162000,5221748630,4200,4200,4200,4200,0
|
|
20240712,161900,5221748630,4200,4200,4200,4200,0
|
|
20240712,161800,5221748630,4200,4200,4200,4200,0
|
|
20240712,161700,5221748630,4200,4200,4200,4200,0
|
|
20240712,161600,5221748630,4200,4200,4200,4200,0
|
|
20240712,161500,5221748630,4200,4200,4200,4200,0
|
|
20240712,161400,5221748630,4200,4200,4200,4200,0
|
|
20240712,161300,5221748630,4200,4200,4200,4200,0
|
|
20240712,161200,5221748630,4200,4200,4200,4200,0
|
|
20240712,161100,5221748630,4200,4200,4200,4200,24159
|
|
20240712,161000,5221748630,4200,4200,4200,4200,0
|
|
20240712,160900,5221748630,4200,4200,4200,4200,0
|
|
20240712,160800,5221748630,4200,4200,4200,4200,0
|
|
20240712,160700,5221748630,4200,4200,4200,4200,0
|
|
20240712,160600,5221748630,4200,4200,4200,4200,0
|
|
20240712,160500,5221748630,4200,4200,4200,4200,0
|
|
20240712,160400,5221748630,4200,4200,4200,4200,0
|
|
20240712,160300,5221748630,4200,4200,4200,4200,0
|
|
20240712,160200,5221748630,4200,4200,4200,4200,0
|
|
20240712,160100,5221748630,4200,4200,4200,4200,0
|
|
20240712,160000,5221748630,4200,4200,4200,4200,0
|
|
20240712,155900,5221748630,4200,4200,4200,4200,0
|
|
20240712,155800,5221748630,4200,4200,4200,4200,0
|
|
20240712,155700,5221748630,4200,4200,4200,4200,0
|
|
20240712,155600,5221748630,4200,4200,4200,4200,0
|
|
20240712,155500,5221748630,4200,4200,4200,4200,0
|
|
20240712,155400,5221748630,4200,4200,4200,4200,0
|
|
20240712,155300,5221748630,4200,4200,4200,4200,0
|
|
20240712,155200,5221748630,4200,4200,4200,4200,0
|
|
20240712,155100,5221748630,4200,4200,4200,4200,0
|
|
20240712,155000,5221748630,4200,4200,4200,4200,0
|
|
20240712,154900,5221748630,4200,4200,4200,4200,0
|
|
20240712,154800,5221748630,4200,4200,4200,4200,0
|
|
20240712,154700,5221748630,4200,4200,4200,4200,0
|
|
20240712,154600,5221748630,4200,4200,4200,4200,0
|
|
20240712,154500,5221748630,4200,4200,4200,4200,0
|
|
20240712,154400,5221748630,4200,4200,4200,4200,0
|
|
20240712,154300,5221748630,4200,4200,4200,4200,0
|
|
20240712,154200,5221748630,4200,4200,4200,4200,0
|
|
20240712,154100,5221748630,4200,4200,4200,4200,24159
|
|
20240712,154000,5221748630,4200,4200,4200,4200,0
|
|
20240712,153900,5221748630,4200,4200,4200,4200,0
|
|
20240712,153800,5221748630,4200,4200,4200,4200,0
|
|
20240712,153700,5221748630,4200,4200,4200,4200,0
|
|
20240712,153600,5221748630,4200,4200,4200,4200,0
|
|
20240712,153500,5221748630,4200,4200,4200,4200,0
|
|
20240712,153400,5221748630,4200,4200,4200,4200,0
|
|
20240712,153300,5221748630,4200,4200,4200,4200,0
|
|
20240712,153200,5221748630,4200,4200,4200,4200,0
|
|
20240712,153100,5221748630,4200,4200,4200,4200,0
|
|
20240712,153000,5221748630,4200,4200,4200,4200,24159
|
|
20240712,152900,5120280830,4190,4190,4190,4190,0
|
|
20240712,152800,5120280830,4190,4190,4190,4190,0
|
|
20240712,152700,5120280830,4190,4190,4190,4190,0
|
|
20240712,152600,5120280830,4190,4190,4190,4190,0
|
|
20240712,152500,5120280830,4190,4190,4190,4190,0
|
|
20240712,152400,5120280830,4190,4190,4190,4190,0
|
|
20240712,152300,5120280830,4190,4190,4190,4190,0
|
|
20240712,152200,5120280830,4190,4190,4190,4190,0
|
|
20240712,152100,5120280830,4190,4190,4190,4190,0
|
|
20240712,152000,5120280830,4190,4190,4190,4190,0
|
|
20240712,151900,5120280830,4190,4155,4195,4145,19953
|
|
20240712,151800,5037056970,4145,4130,4155,4125,8338
|
|
20240712,151700,5002547885,4125,4120,4125,4115,3800
|
|
20240712,151600,4986884690,4115,4110,4120,4110,2247
|
|
20240712,151500,4977634355,4100,4110,4120,4100,3700
|
|
20240712,151400,4962418025,4110,4110,4110,4105,3017
|
|
20240712,151300,4950018715,4105,4100,4105,4095,5421
|
|
20240712,151200,4927789295,4100,4100,4105,4090,3100
|
|
20240712,151100,4915081205,4100,4085,4110,4085,4439
|
|
20240712,151000,4896899650,4085,4045,4085,4045,6539
|
|
20240712,150900,4870279725,4065,4055,4065,4035,584
|
|
20240712,150800,4867909070,4055,4055,4055,4055,80
|
|
20240712,150700,4867584670,4035,4050,4070,4030,3600
|
|
20240712,150600,4853005530,4045,4050,4050,4045,3
|
|
20240712,150500,4852993385,4050,4045,4050,4045,2590
|
|
20240712,150400,4842516820,4045,4040,4045,4025,1196
|
|
20240712,150300,4837683565,4040,4025,4040,4020,1504
|
|
20240712,150200,4831628655,4020,4035,4040,4020,3035
|
|
20240712,150100,4819393970,4040,4040,4045,4040,103
|
|
20240712,150000,4818977840,4035,4035,4045,4030,1029
|
|
20240712,145900,4814824395,4040,4065,4065,3995,3448
|
|
20240712,145800,4800962305,4065,4065,4075,4065,597
|
|
20240712,145700,4798531425,4060,4075,4075,4050,93
|
|
20240712,145600,4798154720,4075,4055,4075,4050,2003
|
|
20240712,145500,4790038085,4055,4070,4070,4055,1404
|
|
20240712,145400,4784328355,4070,4060,4070,4055,160
|
|
20240712,145300,4783678165,4060,4050,4060,4050,22
|
|
20240712,145200,4783589035,4045,4060,4060,4040,118
|
|
20240712,145100,4783112035,4060,4020,4065,4015,1256
|
|
20240712,145000,4778020205,4020,4055,4055,3980,5236
|
|
20240712,144900,4756988760,4055,4060,4060,4045,1727
|
|
20240712,144800,4749993435,4060,4065,4075,4050,1939
|
|
20240712,144700,4742134720,4065,4075,4080,4065,338
|
|
20240712,144600,4740757985,4075,4085,4085,4075,1209
|
|
20240712,144500,4735825040,4085,4090,4090,4085,604
|
|
20240712,144400,4733357200,4090,4065,4090,4065,21
|
|
20240712,144300,4733271735,4060,4095,4095,4060,2119
|
|
20240712,144200,4724629325,4100,4085,4100,4085,2047
|
|
20240712,144100,4716239910,4095,4070,4095,4070,241
|
|
20240712,144000,4715258540,4070,4075,4080,4070,1402
|
|
20240712,143900,4709549130,4080,4075,4105,4075,859
|
|
20240712,143800,4706025615,4080,4060,4090,4060,502
|
|
20240712,143700,4703983180,4060,4105,4105,4060,391
|
|
20240712,143600,4702387775,4115,4100,4115,4100,2004
|
|
20240712,143500,4694158460,4090,4100,4100,4090,345
|
|
20240712,143400,4692744580,4105,4100,4105,4080,2312
|
|
20240712,143300,4683294245,4100,4115,4120,4100,3899
|
|
20240712,143200,4667271020,4115,4100,4115,4100,1601
|
|
20240712,143100,4660692080,4100,4085,4100,4085,202
|
|
20240712,143000,4659864145,4085,4090,4090,4085,164
|
|
20240712,142900,4659193605,4085,4075,4110,4075,1167
|
|
20240712,142800,4654416660,4075,4060,4075,4045,3150
|
|
20240712,142700,4641637645,4060,4085,4090,4060,882
|
|
20240712,142600,4638051610,4085,4090,4090,4070,3157
|
|
20240712,142500,4625181495,4090,4090,4100,4085,1991
|
|
20240712,142400,4617038560,4090,4130,4130,4090,4995
|
|
20240712,142300,4596523830,4125,4140,4145,4110,17000
|
|
20240712,142200,4526167155,4140,4090,4150,4085,21006
|
|
20240712,142100,4439714630,4090,4070,4095,4070,7293
|
|
20240712,142000,4409892455,4070,4085,4085,4070,827
|
|
20240712,141900,4406521660,4085,4075,4090,4060,3020
|
|
20240712,141800,4394195595,4060,4075,4080,4050,3653
|
|
20240712,141700,4379325710,4075,4030,4075,4025,8022
|
|
20240712,141600,4346795045,4030,4030,4030,4030,248
|
|
20240712,141500,4345795605,4015,4035,4035,4015,373
|
|
20240712,141400,4344293570,4035,4040,4040,4020,50
|
|
20240712,141300,4344091755,4040,4035,4040,4035,122
|
|
20240712,141200,4343599420,4035,4020,4035,4015,1612
|
|
20240712,141100,4337110805,4020,4020,4020,4010,866
|
|
20240712,141000,4333636900,4025,4000,4025,4000,459
|
|
20240712,140900,4331796600,3995,4010,4010,3995,657
|
|
20240712,140800,4329168460,4010,4010,4010,4010,100
|
|
20240712,140700,4328767460,4005,4005,4005,4000,1157
|
|
20240712,140600,4324133805,4005,4020,4020,4005,830
|
|
20240712,140500,4320806035,4020,4045,4050,4020,610
|
|
20240712,140400,4318347675,4050,4045,4055,4030,1970
|
|
20240712,140300,4310383225,4045,4030,4045,4020,1886
|
|
20240712,140200,4302764750,4030,4015,4030,4015,926
|
|
20240712,140100,4299037105,4015,4020,4020,4015,146
|
|
20240712,140000,4298450355,4015,4025,4030,4015,484
|
|
20240712,135900,4296501980,4025,4010,4025,4010,203
|
|
20240712,135800,4295685310,4005,4015,4030,4005,3204
|
|
20240712,135700,4282805360,4030,4015,4030,4000,2806
|
|
20240712,135600,4271569060,4015,4035,4035,4015,2742
|
|
20240712,135500,4260551945,4045,4025,4045,4025,3621
|
|
20240712,135400,4245919750,4025,4040,4045,4025,1025
|
|
20240712,135300,4241788220,4020,4015,4025,4015,1010
|
|
20240712,135200,4237727840,4015,4040,4040,4015,574
|
|
20240712,135100,4235419995,4040,4015,4075,4005,3691
|
|
20240712,135000,4220491985,4005,3995,4015,3995,4179
|
|
20240712,134900,4203759435,3985,3975,4010,3975,12003
|
|
20240712,134800,4155837025,3975,3965,3975,3965,37
|
|
20240712,134700,4155690295,3960,3960,3960,3960,161
|
|
20240712,134600,4155052735,3960,3960,3960,3960,141
|
|
20240712,134500,4154494375,3960,3960,3960,3960,697
|
|
20240712,134400,4151734255,3960,3960,3960,3960,4
|
|
20240712,134300,4151718415,3950,3950,3950,3950,0
|
|
20240712,134200,4151718415,3950,3950,3950,3950,218
|
|
20240712,134100,4150857315,3950,3950,3950,3950,30
|
|
20240712,134000,4150738815,3950,3950,3960,3950,982
|
|
20240712,133900,4146858745,3960,3960,3960,3960,29
|
|
20240712,133800,4146743905,3960,3935,3960,3930,4415
|
|
20240712,133700,4129372025,3935,3940,3940,3935,40
|
|
20240712,133600,4129214505,3935,3930,3935,3930,58
|
|
20240712,133500,4128986400,3930,3930,3930,3930,965
|
|
20240712,133400,4125193950,3930,3945,3950,3930,1958
|
|
20240712,133300,4117487050,3950,3955,3955,3950,331
|
|
20240712,133200,4116179595,3950,3955,3955,3950,22
|
|
20240712,133100,4116092685,3950,3950,3950,3950,18
|
|
20240712,133000,4116021585,3950,3950,3950,3950,1073
|
|
20240712,132900,4111783235,3960,3940,4000,3940,3711
|
|
20240712,132800,4097092875,3930,3930,3930,3920,3780
|
|
20240712,132700,4082239975,3930,3940,3940,3925,1109
|
|
20240712,132600,4077880515,3945,3925,3945,3925,515
|
|
20240712,132500,4075854940,3925,3940,3945,3925,2301
|
|
20240712,132400,4066796405,3940,3925,3940,3915,925
|
|
20240712,132300,4063164225,3925,3910,3930,3910,1252
|
|
20240712,132200,4058255445,3905,3900,3905,3900,489
|
|
20240712,132100,4056347770,3895,3895,3895,3895,110
|
|
20240712,132000,4055919320,3890,3890,3890,3885,889
|
|
20240712,131900,4052461145,3890,3890,3890,3890,6
|
|
20240712,131800,4052437805,3880,3880,3880,3880,399
|
|
20240712,131700,4050889685,3880,3880,3880,3880,1
|
|
20240712,131600,4050885805,3875,3890,3895,3875,133
|
|
20240712,131500,4050369440,3880,3885,3885,3880,102
|
|
20240712,131400,4049973670,3880,3875,3880,3870,271
|
|
20240712,131300,4048924865,3875,3875,3875,3875,273
|
|
20240712,131200,4047866990,3880,3875,3880,3875,52
|
|
20240712,131100,4047665480,3880,3870,3880,3870,107
|
|
20240712,131000,4047250405,3870,3860,3870,3860,34
|
|
20240712,130900,4047119115,3860,3880,3880,3860,2387
|
|
20240712,130800,4037898195,3890,3885,3890,3880,198
|
|
20240712,130700,4037128750,3885,3885,3885,3885,0
|
|
20240712,130600,4037128750,3885,3885,3885,3885,19
|
|
20240712,130500,4037054935,3885,3885,3885,3885,219
|
|
20240712,130400,4036204120,3895,3895,3895,3895,800
|
|
20240712,130300,4033088120,3895,3880,3895,3880,1480
|
|
20240712,130200,4027337935,3875,3875,3875,3875,80
|
|
20240712,130100,4027027935,3875,3880,3880,3875,17
|
|
20240712,130000,4026961985,3880,3880,3880,3880,368
|
|
20240712,125900,4025534145,3870,3870,3870,3870,0
|
|
20240712,125800,4025534145,3870,3870,3870,3870,0
|
|
20240712,125700,4025534145,3870,3885,3885,3870,224
|
|
20240712,125600,4024667250,3885,3885,3885,3885,1
|
|
20240712,125500,4024663365,3885,3885,3885,3885,1
|
|
20240712,125400,4024659480,3870,3885,3885,3870,403
|
|
20240712,125300,4023095325,3885,3885,3885,3885,25
|
|
20240712,125200,4022998200,3870,3870,3870,3855,5940
|
|
20240712,125100,4000080455,3870,3860,3880,3860,496
|
|
20240712,125000,3998163885,3860,3890,3890,3850,6004
|
|
20240712,124900,3975010095,3890,3900,3900,3890,536
|
|
20240712,124800,3972924790,3900,3900,3900,3900,2
|
|
20240712,124700,3972916990,3900,3900,3900,3900,61
|
|
20240712,124600,3972679090,3900,3900,3900,3900,42
|
|
20240712,124500,3972515290,3900,3900,3900,3900,1
|
|
20240712,124400,3972511390,3900,3900,3900,3895,465
|
|
20240712,124300,3970698925,3900,3905,3905,3895,587
|
|
20240712,124200,3968410590,3905,3900,3905,3900,65
|
|
20240712,124100,3968157015,3895,3895,3895,3895,63
|
|
20240712,124000,3967911630,3890,3890,3890,3890,0
|
|
20240712,123900,3967911630,3890,3890,3890,3890,77
|
|
20240712,123800,3967612100,3890,3895,3895,3890,938
|
|
20240712,123700,3963958595,3895,3900,3900,3895,720
|
|
20240712,123600,3961151085,3900,3905,3905,3900,501
|
|
20240712,123500,3959197180,3905,3905,3905,3905,1
|
|
20240712,123400,3959193275,3905,3900,3905,3900,382
|
|
20240712,123300,3957702200,3900,3895,3900,3895,625
|
|
20240712,123200,3955265355,3895,3865,3895,3865,1762
|
|
20240712,123100,3948429445,3855,3865,3875,3855,8606
|
|
20240712,123000,3915230415,3860,3860,3865,3855,10111
|
|
20240712,122900,3876226425,3860,3875,3875,3860,5638
|
|
20240712,122800,3854441505,3865,3875,3875,3865,8095
|
|
20240712,122700,3823136590,3870,3885,3910,3870,13340
|
|
20240712,122600,3771399480,3900,3900,3900,3885,2115
|
|
20240712,122500,3763175835,3910,3910,3910,3910,10
|
|
20240712,122400,3763136735,3910,3905,3910,3905,2416
|
|
20240712,122300,3753701485,3905,3905,3905,3905,500
|
|
20240712,122200,3751748985,3905,3905,3905,3905,500
|
|
20240712,122100,3749796485,3905,3900,3905,3900,2
|
|
20240712,122000,3749788680,3905,3900,3905,3890,722
|
|
20240712,121900,3746978690,3890,3885,3890,3885,133
|
|
20240712,121800,3746461950,3900,3905,3905,3885,5142
|
|
20240712,121700,3726463085,3900,3900,3900,3900,62
|
|
20240712,121600,3726221285,3905,3905,3905,3900,29
|
|
20240712,121500,3726108115,3900,3905,3905,3900,500
|
|
20240712,121400,3724157760,3905,3910,3910,3905,459
|
|
20240712,121300,3722364990,3910,3910,3910,3910,0
|
|
20240712,121200,3722364990,3910,3915,3915,3910,822
|
|
20240712,121100,3719149455,3915,3910,3915,3910,1071
|
|
20240712,121000,3714956500,3910,3910,3910,3910,50
|
|
20240712,120900,3714761000,3910,3910,3910,3910,9
|
|
20240712,120800,3714725810,3905,3895,3905,3895,83
|
|
20240712,120700,3714402395,3895,3915,3915,3895,211
|
|
20240712,120600,3713579490,3900,3910,3915,3900,574
|
|
20240712,120500,3711338375,3915,3910,3915,3910,31
|
|
20240712,120400,3711217160,3915,3915,3915,3915,1
|
|
20240712,120300,3711213245,3895,3895,3900,3895,338
|
|
20240712,120200,3709896635,3895,3900,3900,3895,499
|
|
20240712,120100,3707951380,3900,3910,3925,3900,4579
|
|
20240712,120000,3690082955,3925,3925,3925,3905,2351
|
|
20240712,115900,3680863695,3895,3900,3900,3895,6121
|
|
20240712,115800,3657001415,3905,3905,3905,3905,3308
|
|
20240712,115700,3644083675,3930,3900,3930,3900,3173
|
|
20240712,115600,3631635010,3900,3885,3910,3885,1152
|
|
20240712,115500,3627145825,3875,3870,3885,3870,3285
|
|
20240712,115400,3614425920,3870,3875,3875,3850,5120
|
|
20240712,115300,3594711270,3875,3870,3875,3845,5363
|
|
20240712,115200,3574008145,3865,3885,3900,3860,4979
|
|
20240712,115100,3554722610,3890,3935,3935,3885,5367
|
|
20240712,115000,3533743945,3930,3935,3950,3925,1937
|
|
20240712,114900,3526115680,3920,3920,3940,3915,2164
|
|
20240712,114800,3517639440,3920,3940,3940,3920,4834
|
|
20240712,114700,3498674395,3960,3945,3960,3930,8854
|
|
20240712,114600,3463788175,3945,3990,3990,3945,8539
|
|
20240712,114500,3429902055,3990,4010,4010,3990,3833
|
|
20240712,114400,3414571345,4020,4015,4020,4000,2309
|
|
20240712,114300,3405314000,4020,4050,4050,4020,4688
|
|
20240712,114200,3386414715,4055,4055,4065,4040,3691
|
|
20240712,114100,3371440615,4050,4035,4055,4030,12298
|
|
20240712,114000,3321697415,4035,4015,4035,4015,2165
|
|
20240712,113900,3312980715,4010,4010,4010,4010,14
|
|
20240712,113800,3312924575,4015,4005,4015,4005,173
|
|
20240712,113700,3312231565,4000,4000,4000,4000,1
|
|
20240712,113600,3312227565,4005,4015,4015,4005,1235
|
|
20240712,113500,3307279230,4005,4010,4010,4005,60
|
|
20240712,113400,3307038825,4005,4005,4005,4005,112
|
|
20240712,113300,3306590265,4020,4020,4020,4005,1063
|
|
20240712,113200,3302329945,4020,4015,4020,4005,466
|
|
20240712,113100,3300459410,4010,4010,4010,4010,679
|
|
20240712,113000,3297736620,4010,4010,4010,3995,137
|
|
20240712,112900,3297188985,4010,4005,4010,3995,2681
|
|
20240712,112800,3286459400,4000,4005,4005,4000,752
|
|
20240712,112700,3283451250,4005,4005,4005,4005,23
|
|
20240712,112600,3283359135,4005,4015,4015,4000,626
|
|
20240712,112500,3280852230,4010,4015,4015,4010,149
|
|
20240712,112400,3280254730,4015,4020,4025,4015,645
|
|
20240712,112300,3277658950,4020,4015,4020,4010,188
|
|
20240712,112200,3276904225,4015,4000,4025,3995,152
|
|
20240712,112100,3276295590,3985,4010,4015,3985,4528
|
|
20240712,112000,3258195990,4010,4010,4015,4010,186
|
|
20240712,111900,3257450115,4015,4020,4025,4010,360
|
|
20240712,111800,3256003190,4020,4020,4025,4015,71
|
|
20240712,111700,3255717840,4015,4010,4015,4010,224
|
|
20240712,111600,3254818485,4010,4020,4025,4010,540
|
|
20240712,111500,3252650105,4015,4010,4020,4000,805
|
|
20240712,111400,3249418015,4005,3990,4005,3990,1486
|
|
20240712,111300,3243479405,3990,4000,4000,3990,164
|
|
20240712,111200,3242825020,3985,4000,4000,3985,1044
|
|
20240712,111100,3238650445,4000,4000,4000,4000,101
|
|
20240712,111000,3238246445,4000,3975,4000,3960,2475
|
|
20240712,110900,3228426810,3965,3990,4000,3965,654
|
|
20240712,110800,3225822665,4000,4000,4000,3985,451
|
|
20240712,110700,3224020435,3995,4005,4005,3995,2669
|
|
20240712,110600,3213347895,4025,4020,4025,4005,419
|
|
20240712,110500,3211666795,4020,4005,4020,4000,391
|
|
20240712,110400,3210095830,4000,4010,4015,4000,1590
|
|
20240712,110300,3203729845,4010,4030,4035,4010,1027
|
|
20240712,110200,3199606780,4005,4060,4065,4005,9192
|
|
20240712,110100,3162563825,4050,4045,4060,4045,457
|
|
20240712,110000,3160711460,4045,4060,4060,4040,635
|
|
20240712,105900,3158144830,4055,4055,4060,4035,674
|
|
20240712,105800,3155418565,4065,4065,4065,4035,6614
|
|
20240712,105700,3128710190,4065,4060,4065,4060,74
|
|
20240712,105600,3128409650,4060,4075,4075,4060,421
|
|
20240712,105500,3126696360,4080,4070,4080,4070,548
|
|
20240712,105400,3124462100,4065,4070,4070,4065,69
|
|
20240712,105300,3124181275,4060,4060,4090,4045,3928
|
|
20240712,105200,3108271090,4060,4100,4105,4060,5721
|
|
20240712,105100,3084978685,4095,4095,4100,4090,1011
|
|
20240712,105000,3080843575,4090,4075,4105,4070,3118
|
|
20240712,104900,3068094915,4060,4060,4080,4060,86
|
|
20240712,104800,3067745735,4050,4065,4080,4050,4233
|
|
20240712,104700,3050567595,4060,4060,4070,4060,2367
|
|
20240712,104600,3040948750,4060,4050,4060,4040,1429
|
|
20240712,104500,3035159335,4020,4040,4040,4020,2334
|
|
20240712,104400,3025762375,4055,4050,4055,4040,933
|
|
20240712,104300,3021987440,4055,4055,4055,4055,8
|
|
20240712,104200,3021955000,4045,4035,4050,4025,1508
|
|
20240712,104100,3015853965,4030,4035,4035,4030,304
|
|
20240712,104000,3014627405,4050,4015,4050,4015,4278
|
|
20240712,103900,2997378640,4015,4010,4015,4005,4480
|
|
20240712,103800,2979400460,4010,4020,4035,4010,857
|
|
20240712,103700,2975960045,4015,4005,4035,4005,5116
|
|
20240712,103600,2955392570,4035,4050,4050,3980,12925
|
|
20240712,103500,2903556285,4050,4065,4065,4050,2167
|
|
20240712,103400,2894777735,4080,4050,4080,4050,1138
|
|
20240712,103300,2890163085,4050,4055,4055,4050,4165
|
|
20240712,103200,2873279195,4050,4075,4075,4050,10635
|
|
20240712,103100,2830106375,4080,4080,4090,4070,2946
|
|
20240712,103000,2818090285,4080,4080,4110,4080,796
|
|
20240712,102900,2814838825,4080,4080,4080,4065,2993
|
|
20240712,102800,2802651790,4080,4115,4115,4080,819
|
|
20240712,102700,2799297300,4115,4105,4120,4100,1349
|
|
20240712,102600,2793753015,4110,4100,4130,4095,1574
|
|
20240712,102500,2787286305,4095,4080,4095,4075,1660
|
|
20240712,102400,2780504490,4080,4060,4080,4055,3369
|
|
20240712,102300,2766814090,4070,4020,4070,4020,3987
|
|
20240712,102200,2750747710,4020,4050,4050,4020,3897
|
|
20240712,102100,2735037420,4050,4040,4070,4025,6479
|
|
20240712,102000,2708823745,4040,4055,4075,4040,10307
|
|
20240712,101900,2667073020,4055,4135,4135,4030,14451
|
|
20240712,101800,2607945575,4140,4155,4170,4140,13173
|
|
20240712,101700,2553193720,4150,4145,4155,4140,13329
|
|
20240712,101600,2497917680,4145,4130,4145,4125,6339
|
|
20240712,101500,2471687395,4130,4085,4140,4080,20046
|
|
20240712,101400,2389085300,4080,4065,4095,4065,3115
|
|
20240712,101300,2376344420,4065,4070,4095,4060,7048
|
|
20240712,101200,2347554080,4085,4080,4085,4055,1072
|
|
20240712,101100,2343182815,4055,4055,4080,4025,4553
|
|
20240712,101000,2324786575,4085,4095,4095,4055,3883
|
|
20240712,100900,2308984025,4095,4075,4095,4070,4044
|
|
20240712,100800,2292477820,4095,4120,4120,4075,6524
|
|
20240712,100700,2265753365,4105,4075,4120,4065,17113
|
|
20240712,100600,2195662980,4075,4050,4075,4045,11592
|
|
20240712,100500,2148528035,4050,4040,4050,4040,677
|
|
20240712,100400,2145790245,4040,4020,4040,4015,991
|
|
20240712,100300,2141798685,4040,4020,4040,4015,4595
|
|
20240712,100200,2123320760,4025,4040,4045,4020,3199
|
|
20240712,100100,2110426565,4040,4055,4055,4035,1840
|
|
20240712,100000,2102979670,4055,4010,4055,4010,1261
|
|
20240712,095900,2097886475,4010,4020,4025,4010,1624
|
|
20240712,095800,2091358890,4020,4010,4020,4010,3395
|
|
20240712,095700,2077720585,4010,4020,4025,4005,3470
|
|
20240712,095600,2063810855,4025,4020,4025,4005,3481
|
|
20240712,095500,2049844320,4025,4020,4025,4005,4926
|
|
20240712,095400,2030070920,4005,4020,4040,4000,9794
|
|
20240712,095300,1990790050,4020,4030,4045,4015,3134
|
|
20240712,095200,1978189685,4030,4035,4055,4010,3934
|
|
20240712,095100,1962290410,4035,4025,4080,4025,11488
|
|
20240712,095000,1915689830,4035,4065,4095,4000,13415
|
|
20240712,094900,1861157655,4065,4035,4065,4020,14632
|
|
20240712,094800,1801866260,4035,4010,4035,3995,11160
|
|
20240712,094700,1756990210,4010,4000,4025,4000,2352
|
|
20240712,094600,1747544295,4005,3975,4005,3975,5211
|
|
20240712,094500,1726761805,3995,3970,3995,3965,952
|
|
20240712,094400,1722973020,3970,4000,4000,3955,9017
|
|
20240712,094300,1687102530,3990,4020,4030,3990,12217
|
|
20240712,094200,1638082425,4025,3990,4030,3965,11846
|
|
20240712,094100,1590719580,3990,4040,4045,3940,44878
|
|
20240712,094000,1410206940,4035,4035,4035,4035,0
|
|
20240712,093900,1410206940,4035,4035,4035,4035,0
|
|
20240712,093800,1410206940,4035,4000,4035,3990,19062
|
|
20240712,093700,1333532885,3990,3985,4000,3985,8492
|
|
20240712,093600,1299596295,3970,3930,3990,3925,4719
|
|
20240712,093500,1280900960,3930,3985,4000,3930,5498
|
|
20240712,093400,1259091810,3995,3970,4010,3970,6430
|
|
20240712,093300,1233351995,4000,3985,4010,3960,11624
|
|
20240712,093200,1187024830,3985,3945,4010,3945,20885
|
|
20240712,093100,1103870215,3945,3940,3945,3935,1802
|
|
20240712,093000,1096766625,3930,3945,3950,3910,4929
|
|
20240712,092900,1077388745,3945,3900,3950,3900,1517
|
|
20240712,092800,1071436845,3900,3850,3920,3850,5970
|
|
20240712,092700,1048180225,3850,4000,4000,3690,20250
|
|
20240712,092600,970089230,4000,3980,4035,3940,36556
|
|
20240712,092500,823559720,3980,3925,3980,3925,9812
|
|
20240712,092400,784689375,3925,3885,3925,3885,4973
|
|
20240712,092300,765314255,3885,3955,3955,3885,10745
|
|
20240712,092200,723423845,3955,3945,3955,3900,3074
|
|
20240712,092100,711334710,3920,3980,3990,3920,13737
|
|
20240712,092000,656883515,3980,3895,3985,3880,34331
|
|
20240712,091900,521443795,3900,3855,3900,3855,7793
|
|
20240712,091800,491185480,3880,3900,3940,3855,35312
|
|
20240712,091700,353089150,3900,3825,3900,3815,25305
|
|
20240712,091600,255002300,3815,3760,3825,3760,12627
|
|
20240712,091500,207047630,3760,3765,3765,3750,1839
|
|
20240712,091400,200127715,3765,3760,3765,3745,5521
|
|
20240712,091300,179394340,3755,3710,3755,3710,9004
|
|
20240712,091200,145754155,3690,3685,3700,3685,1576
|
|
20240712,091100,139941120,3690,3725,3725,3690,2815
|
|
20240712,091000,129549855,3725,3700,3735,3690,11418
|
|
20240712,090900,87125090,3695,3665,3695,3650,6343
|
|
20240712,090800,63753655,3645,3645,3680,3635,8043
|
|
20240712,090700,34291705,3645,3610,3645,3605,1498
|
|
20240712,090600,28853960,3605,3605,3605,3605,1
|
|
20240712,090500,28850355,3605,3605,3605,3585,38
|
|
20240712,090400,28713615,3585,3590,3590,3580,109
|
|
20240712,090300,28323220,3605,3580,3605,3580,1903
|
|
20240712,090200,21467920,3580,3590,3600,3570,654
|
|
20240712,090100,19115580,3615,3610,3655,3595,1762
|
|
20240712,090000,12740290,3625,3670,3670,3600,3476
|