732 lines
40 KiB
CSV
732 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,210900,17356813140,18170,18170,18170,18170,30923
|
|
20240704,210800,17356813140,18170,18170,18170,18170,0
|
|
20240704,210700,17356813140,18170,18170,18170,18170,0
|
|
20240704,210600,17356813140,18170,18170,18170,18170,0
|
|
20240704,210500,17356813140,18170,18170,18170,18170,0
|
|
20240704,210400,17356813140,18170,18170,18170,18170,0
|
|
20240704,210300,17356813140,18170,18170,18170,18170,0
|
|
20240704,210200,17356813140,18170,18170,18170,18170,0
|
|
20240704,210100,17356813140,18170,18170,18170,18170,0
|
|
20240704,210000,17356813140,18170,18170,18170,18170,0
|
|
20240704,205900,17356813140,18170,18170,18170,18170,0
|
|
20240704,205800,17356813140,18170,18170,18170,18170,0
|
|
20240704,205700,17356813140,18170,18170,18170,18170,0
|
|
20240704,205600,17356813140,18170,18170,18170,18170,0
|
|
20240704,205500,17356813140,18170,18170,18170,18170,0
|
|
20240704,205400,17356813140,18170,18170,18170,18170,0
|
|
20240704,205300,17356813140,18170,18170,18170,18170,0
|
|
20240704,205200,17356813140,18170,18170,18170,18170,0
|
|
20240704,205100,17356813140,18170,18170,18170,18170,0
|
|
20240704,205000,17356813140,18170,18170,18170,18170,0
|
|
20240704,204900,17356813140,18170,18170,18170,18170,0
|
|
20240704,204800,17356813140,18170,18170,18170,18170,0
|
|
20240704,204700,17356813140,18170,18170,18170,18170,0
|
|
20240704,204600,17356813140,18170,18170,18170,18170,0
|
|
20240704,204500,17356813140,18170,18170,18170,18170,0
|
|
20240704,204400,17356813140,18170,18170,18170,18170,0
|
|
20240704,204300,17356813140,18170,18170,18170,18170,0
|
|
20240704,204200,17356813140,18170,18170,18170,18170,0
|
|
20240704,204100,17356813140,18170,18170,18170,18170,0
|
|
20240704,204000,17356813140,18170,18170,18170,18170,0
|
|
20240704,203900,17356813140,18170,18170,18170,18170,30923
|
|
20240704,203800,17356813140,18170,18170,18170,18170,0
|
|
20240704,203700,17356813140,18170,18170,18170,18170,0
|
|
20240704,203600,17356813140,18170,18170,18170,18170,0
|
|
20240704,203500,17356813140,18170,18170,18170,18170,0
|
|
20240704,203400,17356813140,18170,18170,18170,18170,0
|
|
20240704,203300,17356813140,18170,18170,18170,18170,0
|
|
20240704,203200,17356813140,18170,18170,18170,18170,0
|
|
20240704,203100,17356813140,18170,18170,18170,18170,0
|
|
20240704,203000,17356813140,18170,18170,18170,18170,0
|
|
20240704,202900,17356813140,18170,18170,18170,18170,0
|
|
20240704,202800,17356813140,18170,18170,18170,18170,0
|
|
20240704,202700,17356813140,18170,18170,18170,18170,0
|
|
20240704,202600,17356813140,18170,18170,18170,18170,0
|
|
20240704,202500,17356813140,18170,18170,18170,18170,0
|
|
20240704,202400,17356813140,18170,18170,18170,18170,0
|
|
20240704,202300,17356813140,18170,18170,18170,18170,0
|
|
20240704,202200,17356813140,18170,18170,18170,18170,0
|
|
20240704,202100,17356813140,18170,18170,18170,18170,0
|
|
20240704,202000,17356813140,18170,18170,18170,18170,0
|
|
20240704,201900,17356813140,18170,18170,18170,18170,0
|
|
20240704,201800,17356813140,18170,18170,18170,18170,0
|
|
20240704,201700,17356813140,18170,18170,18170,18170,0
|
|
20240704,201600,17356813140,18170,18170,18170,18170,0
|
|
20240704,201500,17356813140,18170,18170,18170,18170,0
|
|
20240704,201400,17356813140,18170,18170,18170,18170,0
|
|
20240704,201300,17356813140,18170,18170,18170,18170,0
|
|
20240704,201200,17356813140,18170,18170,18170,18170,0
|
|
20240704,201100,17356813140,18170,18170,18170,18170,0
|
|
20240704,201000,17356813140,18170,18170,18170,18170,0
|
|
20240704,200900,17356813140,18170,18170,18170,18170,30923
|
|
20240704,200800,17356813140,18170,18170,18170,18170,0
|
|
20240704,200700,17356813140,18170,18170,18170,18170,0
|
|
20240704,200600,17356813140,18170,18170,18170,18170,0
|
|
20240704,200500,17356813140,18170,18170,18170,18170,0
|
|
20240704,200400,17356813140,18170,18170,18170,18170,0
|
|
20240704,200300,17356813140,18170,18170,18170,18170,0
|
|
20240704,200200,17356813140,18170,18170,18170,18170,0
|
|
20240704,200100,17356813140,18170,18170,18170,18170,0
|
|
20240704,200000,17356813140,18170,18170,18170,18170,0
|
|
20240704,195900,17356813140,18170,18170,18170,18170,0
|
|
20240704,195800,17356813140,18170,18170,18170,18170,0
|
|
20240704,195700,17356813140,18170,18170,18170,18170,0
|
|
20240704,195600,17356813140,18170,18170,18170,18170,0
|
|
20240704,195500,17356813140,18170,18170,18170,18170,0
|
|
20240704,195400,17356813140,18170,18170,18170,18170,0
|
|
20240704,195300,17356813140,18170,18170,18170,18170,0
|
|
20240704,195200,17356813140,18170,18170,18170,18170,0
|
|
20240704,195100,17356813140,18170,18170,18170,18170,0
|
|
20240704,195000,17356813140,18170,18170,18170,18170,0
|
|
20240704,194900,17356813140,18170,18170,18170,18170,0
|
|
20240704,194800,17356813140,18170,18170,18170,18170,0
|
|
20240704,194700,17356813140,18170,18170,18170,18170,0
|
|
20240704,194600,17356813140,18170,18170,18170,18170,0
|
|
20240704,194500,17356813140,18170,18170,18170,18170,0
|
|
20240704,194400,17356813140,18170,18170,18170,18170,0
|
|
20240704,194300,17356813140,18170,18170,18170,18170,0
|
|
20240704,194200,17356813140,18170,18170,18170,18170,0
|
|
20240704,194100,17356813140,18170,18170,18170,18170,0
|
|
20240704,194000,17356813140,18170,18170,18170,18170,0
|
|
20240704,193900,17356813140,18170,18170,18170,18170,30923
|
|
20240704,193800,17356813140,18170,18170,18170,18170,0
|
|
20240704,193700,17356813140,18170,18170,18170,18170,0
|
|
20240704,193600,17356813140,18170,18170,18170,18170,0
|
|
20240704,193500,17356813140,18170,18170,18170,18170,0
|
|
20240704,193400,17356813140,18170,18170,18170,18170,0
|
|
20240704,193300,17356813140,18170,18170,18170,18170,0
|
|
20240704,193200,17356813140,18170,18170,18170,18170,0
|
|
20240704,193100,17356813140,18170,18170,18170,18170,0
|
|
20240704,193000,17356813140,18170,18170,18170,18170,0
|
|
20240704,192900,17356813140,18170,18170,18170,18170,0
|
|
20240704,192800,17356813140,18170,18170,18170,18170,0
|
|
20240704,192700,17356813140,18170,18170,18170,18170,0
|
|
20240704,192600,17356813140,18170,18170,18170,18170,0
|
|
20240704,192500,17356813140,18170,18170,18170,18170,0
|
|
20240704,192400,17356813140,18170,18170,18170,18170,0
|
|
20240704,192300,17356813140,18170,18170,18170,18170,0
|
|
20240704,192200,17356813140,18170,18170,18170,18170,0
|
|
20240704,192100,17356813140,18170,18170,18170,18170,0
|
|
20240704,192000,17356813140,18170,18170,18170,18170,0
|
|
20240704,191900,17356813140,18170,18170,18170,18170,0
|
|
20240704,191800,17356813140,18170,18170,18170,18170,0
|
|
20240704,191700,17356813140,18170,18170,18170,18170,0
|
|
20240704,191600,17356813140,18170,18170,18170,18170,0
|
|
20240704,191500,17356813140,18170,18170,18170,18170,0
|
|
20240704,191400,17356813140,18170,18170,18170,18170,0
|
|
20240704,191300,17356813140,18170,18170,18170,18170,0
|
|
20240704,191200,17356813140,18170,18170,18170,18170,0
|
|
20240704,191100,17356813140,18170,18170,18170,18170,0
|
|
20240704,191000,17356813140,18170,18170,18170,18170,0
|
|
20240704,190900,17356813140,18170,18170,18170,18170,30923
|
|
20240704,190800,17356813140,18170,18170,18170,18170,0
|
|
20240704,190700,17356813140,18170,18170,18170,18170,0
|
|
20240704,190600,17356813140,18170,18170,18170,18170,0
|
|
20240704,190500,17356813140,18170,18170,18170,18170,0
|
|
20240704,190400,17356813140,18170,18170,18170,18170,0
|
|
20240704,190300,17356813140,18170,18170,18170,18170,0
|
|
20240704,190200,17356813140,18170,18170,18170,18170,0
|
|
20240704,190100,17356813140,18170,18170,18170,18170,0
|
|
20240704,190000,17356813140,18170,18170,18170,18170,0
|
|
20240704,185900,17356813140,18170,18170,18170,18170,0
|
|
20240704,185800,17356813140,18170,18170,18170,18170,0
|
|
20240704,185700,17356813140,18170,18170,18170,18170,0
|
|
20240704,185600,17356813140,18170,18170,18170,18170,0
|
|
20240704,185500,17356813140,18170,18170,18170,18170,0
|
|
20240704,185400,17356813140,18170,18170,18170,18170,0
|
|
20240704,185300,17356813140,18170,18170,18170,18170,0
|
|
20240704,185200,17356813140,18170,18170,18170,18170,0
|
|
20240704,185100,17356813140,18170,18170,18170,18170,0
|
|
20240704,185000,17356813140,18170,18170,18170,18170,0
|
|
20240704,184900,17356813140,18170,18170,18170,18170,0
|
|
20240704,184800,17356813140,18170,18170,18170,18170,0
|
|
20240704,184700,17356813140,18170,18170,18170,18170,0
|
|
20240704,184600,17356813140,18170,18170,18170,18170,0
|
|
20240704,184500,17356813140,18170,18170,18170,18170,0
|
|
20240704,184400,17356813140,18170,18170,18170,18170,0
|
|
20240704,184300,17356813140,18170,18170,18170,18170,0
|
|
20240704,184200,17356813140,18170,18170,18170,18170,0
|
|
20240704,184100,17356813140,18170,18170,18170,18170,0
|
|
20240704,184000,17356813140,18170,18170,18170,18170,0
|
|
20240704,183900,17356813140,18170,18170,18170,18170,30923
|
|
20240704,183800,17356813140,18170,18170,18170,18170,0
|
|
20240704,183700,17356813140,18170,18170,18170,18170,0
|
|
20240704,183600,17356813140,18170,18170,18170,18170,0
|
|
20240704,183500,17356813140,18170,18170,18170,18170,0
|
|
20240704,183400,17356813140,18170,18170,18170,18170,0
|
|
20240704,183300,17356813140,18170,18170,18170,18170,0
|
|
20240704,183200,17356813140,18170,18170,18170,18170,0
|
|
20240704,183100,17356813140,18170,18170,18170,18170,0
|
|
20240704,183000,17356813140,18170,18170,18170,18170,0
|
|
20240704,182900,17356813140,18170,18170,18170,18170,0
|
|
20240704,182800,17356813140,18170,18170,18170,18170,0
|
|
20240704,182700,17356813140,18170,18170,18170,18170,0
|
|
20240704,182600,17356813140,18170,18170,18170,18170,0
|
|
20240704,182500,17356813140,18170,18170,18170,18170,0
|
|
20240704,182400,17356813140,18170,18170,18170,18170,0
|
|
20240704,182300,17356813140,18170,18170,18170,18170,0
|
|
20240704,182200,17356813140,18170,18170,18170,18170,0
|
|
20240704,182100,17356813140,18170,18170,18170,18170,0
|
|
20240704,182000,17356813140,18170,18170,18170,18170,0
|
|
20240704,181900,17356813140,18170,18170,18170,18170,0
|
|
20240704,181800,17356813140,18170,18170,18170,18170,0
|
|
20240704,181700,17356813140,18170,18170,18170,18170,0
|
|
20240704,181600,17356813140,18170,18170,18170,18170,0
|
|
20240704,181500,17356813140,18170,18170,18170,18170,0
|
|
20240704,181400,17356813140,18170,18170,18170,18170,0
|
|
20240704,181300,17356813140,18170,18170,18170,18170,0
|
|
20240704,181200,17356813140,18170,18170,18170,18170,0
|
|
20240704,181100,17356813140,18170,18170,18170,18170,0
|
|
20240704,181000,17356813140,18170,18170,18170,18170,0
|
|
20240704,180900,17356813140,18170,18170,18170,18170,30923
|
|
20240704,180800,17356813140,18170,18170,18170,18170,0
|
|
20240704,180700,17356813140,18170,18170,18170,18170,0
|
|
20240704,180600,17356813140,18170,18170,18170,18170,0
|
|
20240704,180500,17356813140,18170,18170,18170,18170,0
|
|
20240704,180400,17356813140,18170,18170,18170,18170,0
|
|
20240704,180300,17356813140,18170,18170,18170,18170,0
|
|
20240704,180200,17356813140,18170,18170,18170,18170,0
|
|
20240704,180100,17356813140,18170,18170,18170,18170,0
|
|
20240704,180000,17356813140,18170,18170,18170,18170,0
|
|
20240704,175900,17356813140,18170,18170,18170,18170,0
|
|
20240704,175800,17356813140,18170,18170,18170,18170,0
|
|
20240704,175700,17356813140,18170,18170,18170,18170,0
|
|
20240704,175600,17356813140,18170,18170,18170,18170,0
|
|
20240704,175500,17356813140,18170,18170,18170,18170,0
|
|
20240704,175400,17356813140,18170,18170,18170,18170,0
|
|
20240704,175300,17356813140,18170,18170,18170,18170,0
|
|
20240704,175200,17356813140,18170,18170,18170,18170,0
|
|
20240704,175100,17356813140,18170,18170,18170,18170,0
|
|
20240704,175000,17356813140,18170,18170,18170,18170,0
|
|
20240704,174900,17356813140,18170,18170,18170,18170,0
|
|
20240704,174800,17356813140,18170,18170,18170,18170,0
|
|
20240704,174700,17356813140,18170,18170,18170,18170,0
|
|
20240704,174600,17356813140,18170,18170,18170,18170,0
|
|
20240704,174500,17356813140,18170,18170,18170,18170,0
|
|
20240704,174400,17356813140,18170,18170,18170,18170,0
|
|
20240704,174300,17356813140,18170,18170,18170,18170,0
|
|
20240704,174200,17356813140,18170,18170,18170,18170,0
|
|
20240704,174100,17356813140,18170,18170,18170,18170,0
|
|
20240704,174000,17356813140,18170,18170,18170,18170,0
|
|
20240704,173900,17356813140,18170,18170,18170,18170,30923
|
|
20240704,173800,17356813140,18170,18170,18170,18170,0
|
|
20240704,173700,17356813140,18170,18170,18170,18170,0
|
|
20240704,173600,17356813140,18170,18170,18170,18170,0
|
|
20240704,173500,17356813140,18170,18170,18170,18170,0
|
|
20240704,173400,17356813140,18170,18170,18170,18170,0
|
|
20240704,173300,17356813140,18170,18170,18170,18170,0
|
|
20240704,173200,17356813140,18170,18170,18170,18170,0
|
|
20240704,173100,17356813140,18170,18170,18170,18170,0
|
|
20240704,173000,17356813140,18170,18170,18170,18170,0
|
|
20240704,172900,17356813140,18170,18170,18170,18170,0
|
|
20240704,172800,17356813140,18170,18170,18170,18170,0
|
|
20240704,172700,17356813140,18170,18170,18170,18170,0
|
|
20240704,172600,17356813140,18170,18170,18170,18170,0
|
|
20240704,172500,17356813140,18170,18170,18170,18170,0
|
|
20240704,172400,17356813140,18170,18170,18170,18170,0
|
|
20240704,172300,17356813140,18170,18170,18170,18170,0
|
|
20240704,172200,17356813140,18170,18170,18170,18170,0
|
|
20240704,172100,17356813140,18170,18170,18170,18170,0
|
|
20240704,172000,17356813140,18170,18170,18170,18170,0
|
|
20240704,171900,17356813140,18170,18170,18170,18170,0
|
|
20240704,171800,17356813140,18170,18170,18170,18170,0
|
|
20240704,171700,17356813140,18170,18170,18170,18170,0
|
|
20240704,171600,17356813140,18170,18170,18170,18170,0
|
|
20240704,171500,17356813140,18170,18170,18170,18170,0
|
|
20240704,171400,17356813140,18170,18170,18170,18170,0
|
|
20240704,171300,17356813140,18170,18170,18170,18170,0
|
|
20240704,171200,17356813140,18170,18170,18170,18170,0
|
|
20240704,171100,17356813140,18170,18170,18170,18170,0
|
|
20240704,171000,17356813140,18170,18170,18170,18170,0
|
|
20240704,170900,17356813140,18170,18170,18170,18170,30923
|
|
20240704,170800,17356813140,18170,18170,18170,18170,0
|
|
20240704,170700,17356813140,18170,18170,18170,18170,0
|
|
20240704,170600,17356813140,18170,18170,18170,18170,0
|
|
20240704,170500,17356813140,18170,18170,18170,18170,0
|
|
20240704,170400,17356813140,18170,18170,18170,18170,0
|
|
20240704,170300,17356813140,18170,18170,18170,18170,0
|
|
20240704,170200,17356813140,18170,18170,18170,18170,0
|
|
20240704,170100,17356813140,18170,18170,18170,18170,0
|
|
20240704,170000,17356813140,18170,18170,18170,18170,0
|
|
20240704,165900,17356813140,18170,18170,18170,18170,0
|
|
20240704,165800,17356813140,18170,18170,18170,18170,0
|
|
20240704,165700,17356813140,18170,18170,18170,18170,0
|
|
20240704,165600,17356813140,18170,18170,18170,18170,0
|
|
20240704,165500,17356813140,18170,18170,18170,18170,0
|
|
20240704,165400,17356813140,18170,18170,18170,18170,0
|
|
20240704,165300,17356813140,18170,18170,18170,18170,0
|
|
20240704,165200,17356813140,18170,18170,18170,18170,0
|
|
20240704,165100,17356813140,18170,18170,18170,18170,0
|
|
20240704,165000,17356813140,18170,18170,18170,18170,0
|
|
20240704,164900,17356813140,18170,18170,18170,18170,0
|
|
20240704,164800,17356813140,18170,18170,18170,18170,0
|
|
20240704,164700,17356813140,18170,18170,18170,18170,0
|
|
20240704,164600,17356813140,18170,18170,18170,18170,0
|
|
20240704,164500,17356813140,18170,18170,18170,18170,0
|
|
20240704,164400,17356813140,18170,18170,18170,18170,0
|
|
20240704,164300,17356813140,18170,18170,18170,18170,0
|
|
20240704,164200,17356813140,18170,18170,18170,18170,0
|
|
20240704,164100,17356813140,18170,18170,18170,18170,0
|
|
20240704,164000,17356813140,18170,18170,18170,18170,0
|
|
20240704,163900,17356813140,18170,18170,18170,18170,30923
|
|
20240704,163800,17356813140,18170,18170,18170,18170,0
|
|
20240704,163700,17356813140,18170,18170,18170,18170,0
|
|
20240704,163600,17356813140,18170,18170,18170,18170,0
|
|
20240704,163500,17356813140,18170,18170,18170,18170,0
|
|
20240704,163400,17356813140,18170,18170,18170,18170,0
|
|
20240704,163300,17356813140,18170,18170,18170,18170,0
|
|
20240704,163200,17356813140,18170,18170,18170,18170,0
|
|
20240704,163100,17356813140,18170,18170,18170,18170,0
|
|
20240704,163000,17356813140,18170,18170,18170,18170,0
|
|
20240704,162900,17356813140,18170,18170,18170,18170,0
|
|
20240704,162800,17356813140,18170,18170,18170,18170,0
|
|
20240704,162700,17356813140,18170,18170,18170,18170,0
|
|
20240704,162600,17356813140,18170,18170,18170,18170,0
|
|
20240704,162500,17356813140,18170,18170,18170,18170,0
|
|
20240704,162400,17356813140,18170,18170,18170,18170,0
|
|
20240704,162300,17356813140,18170,18170,18170,18170,0
|
|
20240704,162200,17356813140,18170,18170,18170,18170,0
|
|
20240704,162100,17356813140,18170,18170,18170,18170,0
|
|
20240704,162000,17356813140,18170,18170,18170,18170,0
|
|
20240704,161900,17356813140,18170,18170,18170,18170,0
|
|
20240704,161800,17356813140,18170,18170,18170,18170,0
|
|
20240704,161700,17356813140,18170,18170,18170,18170,0
|
|
20240704,161600,17356813140,18170,18170,18170,18170,0
|
|
20240704,161500,17356813140,18170,18170,18170,18170,0
|
|
20240704,161400,17356813140,18170,18170,18170,18170,0
|
|
20240704,161300,17356813140,18170,18170,18170,18170,0
|
|
20240704,161200,17356813140,18170,18170,18170,18170,0
|
|
20240704,161100,17356813140,18170,18170,18170,18170,0
|
|
20240704,161000,17356813140,18170,18170,18170,18170,0
|
|
20240704,160900,17356813140,18170,18170,18170,18170,30923
|
|
20240704,160800,17356813140,18170,18170,18170,18170,0
|
|
20240704,160700,17356813140,18170,18170,18170,18170,0
|
|
20240704,160600,17356813140,18170,18170,18170,18170,0
|
|
20240704,160500,17356813140,18170,18170,18170,18170,0
|
|
20240704,160400,17356813140,18170,18170,18170,18170,0
|
|
20240704,160300,17356813140,18170,18170,18170,18170,0
|
|
20240704,160200,17356813140,18170,18170,18170,18170,0
|
|
20240704,160100,17356813140,18170,18170,18170,18170,0
|
|
20240704,160000,17356813140,18170,18170,18170,18170,0
|
|
20240704,155900,17356813140,18170,18170,18170,18170,0
|
|
20240704,155800,17356813140,18170,18170,18170,18170,0
|
|
20240704,155700,17356813140,18170,18170,18170,18170,0
|
|
20240704,155600,17356813140,18170,18170,18170,18170,0
|
|
20240704,155500,17356813140,18170,18170,18170,18170,0
|
|
20240704,155400,17356813140,18170,18170,18170,18170,0
|
|
20240704,155300,17356813140,18170,18170,18170,18170,0
|
|
20240704,155200,17356813140,18170,18170,18170,18170,0
|
|
20240704,155100,17356813140,18170,18170,18170,18170,0
|
|
20240704,155000,17356813140,18170,18170,18170,18170,0
|
|
20240704,154900,17356813140,18170,18170,18170,18170,0
|
|
20240704,154800,17356813140,18170,18170,18170,18170,0
|
|
20240704,154700,17356813140,18170,18170,18170,18170,0
|
|
20240704,154600,17356813140,18170,18170,18170,18170,0
|
|
20240704,154500,17356813140,18170,18170,18170,18170,0
|
|
20240704,154400,17356813140,18170,18170,18170,18170,0
|
|
20240704,154300,17356813140,18170,18170,18170,18170,0
|
|
20240704,154200,17356813140,18170,18170,18170,18170,0
|
|
20240704,154100,17356813140,18170,18170,18170,18170,0
|
|
20240704,154000,17356813140,18170,18170,18170,18170,0
|
|
20240704,153900,17356813140,18170,18170,18170,18170,30923
|
|
20240704,153800,17356813140,18170,18170,18170,18170,0
|
|
20240704,153700,17356813140,18170,18170,18170,18170,0
|
|
20240704,153600,17356813140,18170,18170,18170,18170,0
|
|
20240704,153500,17356813140,18170,18170,18170,18170,0
|
|
20240704,153400,17356813140,18170,18170,18170,18170,0
|
|
20240704,153300,17356813140,18170,18170,18170,18170,0
|
|
20240704,153200,17356813140,18170,18170,18170,18170,0
|
|
20240704,153100,17356813140,18170,18170,18170,18170,0
|
|
20240704,153000,17356813140,18170,18170,18170,18170,30923
|
|
20240704,152900,16794942230,18180,18180,18180,18180,0
|
|
20240704,152800,16794942230,18180,18180,18180,18180,0
|
|
20240704,152700,16794942230,18180,18180,18180,18180,0
|
|
20240704,152600,16794942230,18180,18180,18180,18180,0
|
|
20240704,152500,16794942230,18180,18180,18180,18180,0
|
|
20240704,152400,16794942230,18180,18180,18180,18180,0
|
|
20240704,152300,16794942230,18180,18180,18180,18180,0
|
|
20240704,152200,16794942230,18180,18180,18180,18180,0
|
|
20240704,152100,16794942230,18180,18180,18180,18180,0
|
|
20240704,152000,16794942230,18180,18180,18180,18180,0
|
|
20240704,151900,16794942230,18180,18180,18190,18180,5872
|
|
20240704,151800,16688185550,18190,18180,18190,18180,505
|
|
20240704,151700,16679002620,18180,18180,18190,18180,1313
|
|
20240704,151600,16655129700,18190,18170,18190,18170,1198
|
|
20240704,151500,16633347920,18170,18170,18180,18170,2339
|
|
20240704,151400,16590834390,18170,18170,18180,18170,1138
|
|
20240704,151300,16570147930,18170,18170,18180,18170,1413
|
|
20240704,151200,16544465080,18180,18180,18180,18170,1046
|
|
20240704,151100,16525450910,18180,18170,18180,18170,1590
|
|
20240704,151000,16496559550,18180,18180,18180,18170,925
|
|
20240704,150900,16479746170,18170,18180,18180,18170,1604
|
|
20240704,150800,16450598240,18170,18170,18190,18170,7093
|
|
20240704,150700,16321639890,18170,18170,18180,18170,2411
|
|
20240704,150600,16277829300,18180,18180,18180,18170,1116
|
|
20240704,150500,16257545540,18180,18180,18190,18180,1941
|
|
20240704,150400,16222256930,18190,18180,18190,18170,2251
|
|
20240704,150300,16181335830,18180,18180,18190,18170,871
|
|
20240704,150200,16165505790,18190,18170,18190,18170,3466
|
|
20240704,150100,16102517560,18180,18180,18180,18170,678
|
|
20240704,150000,16090192590,18170,18190,18190,18170,2078
|
|
20240704,145900,16052403360,18180,18180,18190,18170,812
|
|
20240704,145800,16037640920,18180,18180,18190,18170,1170
|
|
20240704,145700,16016374950,18180,18180,18190,18170,1349
|
|
20240704,145600,15991848610,18180,18180,18190,18170,2034
|
|
20240704,145500,15954873830,18180,18190,18190,18170,3553
|
|
20240704,145400,15890272210,18180,18190,18200,18180,2438
|
|
20240704,145300,15845924330,18190,18190,18200,18190,681
|
|
20240704,145200,15833536000,18190,18190,18200,18190,862
|
|
20240704,145100,15817854060,18190,18190,18200,18190,867
|
|
20240704,145000,15802079250,18190,18180,18200,18180,4680
|
|
20240704,144900,15716951320,18190,18190,18190,18180,1341
|
|
20240704,144800,15692567950,18180,18170,18190,18160,6194
|
|
20240704,144700,15579987470,18170,18160,18170,18160,563
|
|
20240704,144600,15569760610,18160,18170,18170,18160,1824
|
|
20240704,144500,15536628220,18160,18170,18170,18150,1159
|
|
20240704,144400,15515576550,18160,18150,18160,18150,3883
|
|
20240704,144300,15445064250,18160,18160,18160,18150,5031
|
|
20240704,144200,15353722510,18150,18160,18160,18150,737
|
|
20240704,144100,15340343400,18160,18150,18160,18150,1206
|
|
20240704,144000,15318446230,18150,18150,18160,18140,956
|
|
20240704,143900,15301098160,18140,18140,18160,18140,1815
|
|
20240704,143800,15268158260,18150,18150,18160,18140,752
|
|
20240704,143700,15254509420,18150,18140,18160,18140,997
|
|
20240704,143600,15236414100,18160,18140,18160,18140,699
|
|
20240704,143500,15223729230,18150,18140,18160,18140,502
|
|
20240704,143400,15214619600,18150,18130,18160,18130,839
|
|
20240704,143300,15199393130,18140,18140,18150,18130,1491
|
|
20240704,143200,15172346750,18150,18160,18170,18140,1718
|
|
20240704,143100,15141158250,18160,18160,18170,18160,1469
|
|
20240704,143000,15114475480,18160,18150,18170,18150,1679
|
|
20240704,142900,15083983490,18150,18150,18160,18150,796
|
|
20240704,142800,15069530980,18150,18150,18160,18140,1452
|
|
20240704,142700,15043177350,18150,18140,18160,18140,164
|
|
20240704,142600,15040201050,18160,18150,18160,18140,1315
|
|
20240704,142500,15016336340,18150,18140,18160,18140,2792
|
|
20240704,142400,14965665040,18150,18140,18150,18130,1450
|
|
20240704,142300,14939362980,18140,18130,18140,18130,385
|
|
20240704,142200,14932382510,18140,18120,18140,18120,402
|
|
20240704,142100,14925093130,18120,18120,18130,18120,1346
|
|
20240704,142000,14900691820,18130,18130,18140,18120,1578
|
|
20240704,141900,14872081660,18130,18130,18140,18130,799
|
|
20240704,141800,14857595510,18130,18130,18140,18130,699
|
|
20240704,141700,14844920840,18130,18120,18140,18120,1255
|
|
20240704,141600,14822166970,18120,18120,18130,18120,535
|
|
20240704,141500,14812470390,18120,18130,18140,18120,1574
|
|
20240704,141400,14783934320,18140,18120,18140,18120,249
|
|
20240704,141300,14779420440,18130,18130,18140,18120,2238
|
|
20240704,141200,14738841970,18130,18130,18140,18130,425
|
|
20240704,141100,14731135480,18130,18130,18140,18130,301
|
|
20240704,141000,14725677020,18130,18130,18140,18120,2589
|
|
20240704,140900,14678746400,18120,18130,18130,18120,1810
|
|
20240704,140800,14645948380,18120,18130,18140,18120,1781
|
|
20240704,140700,14613655290,18130,18140,18150,18130,3047
|
|
20240704,140600,14558383500,18140,18140,18150,18130,2600
|
|
20240704,140500,14511221240,18150,18140,18150,18140,904
|
|
20240704,140400,14494820610,18140,18140,18150,18130,2523
|
|
20240704,140300,14449069830,18140,18140,18140,18130,314
|
|
20240704,140200,14443374350,18140,18140,18140,18130,286
|
|
20240704,140100,14438188170,18140,18150,18160,18140,702
|
|
20240704,140000,14425447650,18150,18150,18160,18150,205
|
|
20240704,135900,14421726670,18150,18160,18170,18150,918
|
|
20240704,135800,14405054660,18160,18140,18170,18130,361
|
|
20240704,135700,14398498770,18130,18140,18170,18110,4744
|
|
20240704,135600,14312393770,18150,18100,18150,18100,10490
|
|
20240704,135500,14122302680,18100,18110,18110,18100,1857
|
|
20240704,135400,14088687320,18100,18100,18110,18100,426
|
|
20240704,135300,14080974060,18100,18100,18110,18100,1194
|
|
20240704,135200,14059357400,18100,18100,18110,18100,468
|
|
20240704,135100,14050885190,18110,18100,18110,18100,851
|
|
20240704,135000,14035481560,18100,18090,18110,18090,945
|
|
20240704,134900,14018376590,18090,18080,18100,18080,1826
|
|
20240704,134800,13985346980,18090,18080,18090,18080,929
|
|
20240704,134700,13968541850,18090,18080,18090,18080,454
|
|
20240704,134600,13960330160,18090,18080,18090,18080,1333
|
|
20240704,134500,13936224210,18090,18080,18090,18070,349
|
|
20240704,134400,13929913430,18090,18060,18090,18060,323
|
|
20240704,134300,13924079150,18090,18050,18090,18050,4160
|
|
20240704,134200,13848940730,18060,18060,18080,18050,5960
|
|
20240704,134100,13741261700,18060,18070,18090,18060,411
|
|
20240704,134000,13733831910,18080,18070,18090,18060,237
|
|
20240704,133900,13729549280,18070,18050,18070,18050,504
|
|
20240704,133800,13720449060,18050,18070,18080,18050,650
|
|
20240704,133700,13708706000,18070,18060,18070,18050,654
|
|
20240704,133600,13696892340,18060,18070,18070,18050,974
|
|
20240704,133500,13679302950,18060,18070,18070,18050,2705
|
|
20240704,133400,13630445920,18060,18100,18100,18060,4942
|
|
20240704,133300,13541112630,18100,18090,18100,18080,1898
|
|
20240704,133200,13506775640,18090,18100,18100,18090,883
|
|
20240704,133100,13490797050,18100,18090,18110,18090,462
|
|
20240704,133000,13482433720,18090,18100,18110,18090,259
|
|
20240704,132900,13477746260,18100,18100,18110,18090,3822
|
|
20240704,132800,13408585820,18100,18110,18110,18100,948
|
|
20240704,132700,13391426960,18100,18120,18120,18100,843
|
|
20240704,132600,13376161710,18120,18100,18120,18100,672
|
|
20240704,132500,13363994580,18110,18110,18120,18100,560
|
|
20240704,132400,13353851310,18100,18100,18120,18100,503
|
|
20240704,132300,13344741870,18100,18110,18110,18100,285
|
|
20240704,132200,13339582240,18110,18100,18110,18100,549
|
|
20240704,132100,13329641860,18100,18110,18120,18100,657
|
|
20240704,132000,13317744210,18110,18090,18110,18090,1450
|
|
20240704,131900,13291491120,18090,18090,18100,18090,648
|
|
20240704,131800,13279766090,18090,18110,18110,18090,553
|
|
20240704,131700,13269757120,18100,18100,18110,18100,2302
|
|
20240704,131600,13228084740,18100,18110,18120,18100,2587
|
|
20240704,131500,13181251690,18110,18140,18140,18110,2877
|
|
20240704,131400,13129113840,18140,18130,18140,18130,1217
|
|
20240704,131300,13107047640,18140,18140,18140,18130,663
|
|
20240704,131200,13095021950,18130,18130,18140,18130,571
|
|
20240704,131100,13084667580,18130,18120,18140,18120,1009
|
|
20240704,131000,13066374070,18130,18130,18130,18120,1115
|
|
20240704,130900,13046165610,18130,18130,18140,18120,370
|
|
20240704,130800,13039457540,18130,18130,18140,18130,857
|
|
20240704,130700,13023918960,18130,18130,18140,18130,205
|
|
20240704,130600,13020201500,18130,18120,18150,18120,5960
|
|
20240704,130500,12912112790,18130,18120,18130,18120,867
|
|
20240704,130400,12896399700,18120,18120,18130,18120,237
|
|
20240704,130300,12892103940,18120,18120,18130,18120,263
|
|
20240704,130200,12887337930,18130,18120,18130,18120,514
|
|
20240704,130100,12878022890,18120,18120,18130,18110,490
|
|
20240704,130000,12869144410,18110,18120,18120,18110,1320
|
|
20240704,125900,12845226840,18120,18110,18120,18110,891
|
|
20240704,125800,12829085120,18120,18110,18120,18110,628
|
|
20240704,125700,12817709690,18110,18090,18110,18090,794
|
|
20240704,125600,12803335310,18090,18100,18100,18090,883
|
|
20240704,125500,12787353260,18100,18100,18110,18090,1915
|
|
20240704,125400,12752692750,18100,18100,18100,18090,514
|
|
20240704,125300,12743389760,18090,18090,18100,18090,279
|
|
20240704,125200,12738341580,18100,18100,18100,18090,371
|
|
20240704,125100,12731628470,18090,18090,18100,18090,614
|
|
20240704,125000,12720519710,18090,18090,18100,18090,254
|
|
20240704,124900,12715923450,18090,18100,18110,18090,544
|
|
20240704,124800,12706076610,18110,18100,18110,18100,802
|
|
20240704,124700,12691555520,18100,18080,18100,18080,2109
|
|
20240704,124600,12653387490,18080,18070,18090,18070,831
|
|
20240704,124500,12638365240,18090,18060,18090,18060,1157
|
|
20240704,124400,12617447410,18060,18060,18070,18060,234
|
|
20240704,124300,12613221170,18060,18050,18070,18050,160
|
|
20240704,124200,12610330770,18070,18070,18070,18050,1180
|
|
20240704,124100,12589026360,18060,18060,18070,18060,303
|
|
20240704,124000,12583552810,18060,18070,18070,18060,107
|
|
20240704,123900,12581619770,18070,18060,18080,18060,318
|
|
20240704,123800,12575875570,18060,18060,18070,18060,312
|
|
20240704,123700,12570238900,18070,18050,18070,18050,476
|
|
20240704,123600,12561643070,18060,18060,18060,18050,391
|
|
20240704,123500,12554581890,18060,18060,18070,18060,632
|
|
20240704,123400,12543167640,18060,18070,18080,18060,538
|
|
20240704,123300,12533445940,18070,18050,18070,18050,142
|
|
20240704,123200,12530881850,18040,18040,18070,18040,370
|
|
20240704,123100,12524204740,18040,18040,18080,18040,457
|
|
20240704,123000,12515951060,18040,18030,18040,18030,450
|
|
20240704,122900,12507833740,18030,18020,18050,18020,463
|
|
20240704,122800,12499483740,18020,18030,18050,18020,1043
|
|
20240704,122700,12480678450,18030,18030,18040,18020,703
|
|
20240704,122600,12468007900,18030,18020,18030,18020,313
|
|
20240704,122500,12462365670,18020,18030,18030,18020,348
|
|
20240704,122400,12456093600,18030,18010,18030,18010,215
|
|
20240704,122300,12452218620,18010,18010,18020,18000,3981
|
|
20240704,122200,12380519010,18010,18030,18030,18010,1922
|
|
20240704,122100,12345887050,18050,18020,18060,18020,1560
|
|
20240704,122000,12317741920,18010,18020,18020,18010,568
|
|
20240704,121900,12307507370,18020,18040,18040,18010,5167
|
|
20240704,121800,12214376400,18040,18040,18050,18030,4903
|
|
20240704,121700,12125934370,18040,18050,18060,18040,197
|
|
20240704,121600,12122378420,18050,18050,18060,18040,366
|
|
20240704,121500,12115773820,18050,18040,18060,18040,412
|
|
20240704,121400,12108339370,18050,18040,18060,18040,1320
|
|
20240704,121300,12084517860,18040,18060,18060,18040,822
|
|
20240704,121200,12069683660,18060,18050,18060,18050,842
|
|
20240704,121100,12054479650,18060,18050,18060,18050,234
|
|
20240704,121000,12050254870,18060,18050,18060,18040,5088
|
|
20240704,120900,11958416700,18050,18050,18050,18040,339
|
|
20240704,120800,11952299660,18040,18030,18050,18030,588
|
|
20240704,120700,11941695420,18030,18030,18040,18030,354
|
|
20240704,120600,11935310000,18030,18020,18040,18020,1390
|
|
20240704,120500,11910244140,18020,18020,18040,18020,1390
|
|
20240704,120400,11885179970,18020,18020,18030,18020,801
|
|
20240704,120300,11870738500,18020,18010,18020,18010,522
|
|
20240704,120200,11861333570,18020,18010,18020,18010,475
|
|
20240704,120100,11852777520,18010,18010,18020,18010,804
|
|
20240704,120000,11838294940,18010,18030,18040,18010,1800
|
|
20240704,115900,11805854140,18030,18020,18040,18020,960
|
|
20240704,115800,11788549910,18030,18040,18040,17990,31935
|
|
20240704,115700,11213480540,18030,18040,18050,18030,388
|
|
20240704,115600,11206479550,18040,18050,18060,18040,3536
|
|
20240704,115500,11142673340,18060,18060,18060,18050,1619
|
|
20240704,115400,11113446860,18060,18050,18060,18050,290
|
|
20240704,115300,11108210530,18050,18050,18060,18050,806
|
|
20240704,115200,11093662030,18050,18050,18060,18050,1098
|
|
20240704,115100,11073841460,18060,18070,18070,18050,396
|
|
20240704,115000,11066689460,18070,18080,18090,18060,1476
|
|
20240704,114900,11040007150,18090,18080,18090,18080,1172
|
|
20240704,114800,11018813610,18090,18080,18090,18080,350
|
|
20240704,114700,11012484140,18080,18080,18090,18080,2103
|
|
20240704,114600,10974450160,18090,18080,18090,18070,763
|
|
20240704,114500,10960658540,18070,18060,18080,18060,687
|
|
20240704,114400,10948250190,18060,18060,18080,18060,746
|
|
20240704,114300,10934771700,18070,18060,18070,18050,888
|
|
20240704,114200,10918736540,18060,18050,18070,18050,237
|
|
20240704,114100,10914457140,18050,18070,18080,18050,3842
|
|
20240704,114000,10845049200,18070,18060,18080,18060,688
|
|
20240704,113900,10832621270,18070,18070,18070,18060,590
|
|
20240704,113800,10821962340,18070,18060,18070,18060,749
|
|
20240704,113700,10808432250,18070,18070,18070,18060,899
|
|
20240704,113600,10792191510,18070,18060,18070,18060,543
|
|
20240704,113500,10782381280,18060,18060,18070,18060,1250
|
|
20240704,113400,10759804350,18060,18080,18080,18060,2017
|
|
20240704,113300,10723372510,18070,18070,18080,18060,1088
|
|
20240704,113200,10703707830,18070,18070,18080,18070,694
|
|
20240704,113100,10691166240,18070,18060,18070,18060,869
|
|
20240704,113000,10675466710,18060,18070,18080,18060,853
|
|
20240704,112900,10660056460,18080,18070,18080,18070,603
|
|
20240704,112800,10649158460,18080,18070,18090,18060,948
|
|
20240704,112700,10632027740,18060,18060,18070,18060,851
|
|
20240704,112600,10616654880,18070,18070,18080,18060,2033
|
|
20240704,112500,10579932690,18070,18090,18090,18070,685
|
|
20240704,112400,10567552950,18090,18070,18090,18070,371
|
|
20240704,112300,10560845260,18080,18070,18080,18070,561
|
|
20240704,112200,10550707190,18080,18080,18100,18070,1010
|
|
20240704,112100,10532445520,18090,18090,18090,18080,327
|
|
20240704,112000,10526532720,18090,18080,18090,18070,1330
|
|
20240704,111900,10502486860,18090,18070,18090,18060,555
|
|
20240704,111800,10492453240,18060,18080,18080,18060,6193
|
|
20240704,111700,10380581080,18080,18100,18100,18080,4908
|
|
20240704,111600,10291815720,18100,18100,18110,18090,2263
|
|
20240704,111500,10250855830,18100,18110,18110,18100,621
|
|
20240704,111400,10239611960,18110,18100,18120,18100,414
|
|
20240704,111300,10232115070,18100,18100,18110,18100,984
|
|
20240704,111200,10214299400,18100,18110,18110,18100,427
|
|
20240704,111100,10206569400,18110,18120,18130,18110,2079
|
|
20240704,111000,10168909540,18130,18130,18150,18130,562
|
|
20240704,110900,10158717880,18140,18150,18150,18130,390
|
|
20240704,110800,10151643120,18150,18150,18160,18120,565
|
|
20240704,110700,10141389450,18150,18120,18160,18110,1954
|
|
20240704,110600,10105947320,18110,18120,18120,18110,498
|
|
20240704,110500,10096924130,18120,18110,18120,18100,1788
|
|
20240704,110400,10064531410,18110,18110,18120,18100,1248
|
|
20240704,110300,10041929060,18110,18120,18130,18110,1768
|
|
20240704,110200,10009900050,18130,18120,18130,18120,388
|
|
20240704,110100,10002866500,18120,18130,18140,18120,1277
|
|
20240704,110000,9979713320,18130,18150,18150,18130,1020
|
|
20240704,105900,9961217780,18150,18140,18160,18130,2831
|
|
20240704,105800,9909853600,18150,18150,18170,18150,3882
|
|
20240704,105700,9839376230,18150,18140,18160,18140,1699
|
|
20240704,105600,9808547900,18140,18140,18150,18140,396
|
|
20240704,105500,9801361830,18140,18120,18150,18120,1994
|
|
20240704,105400,9765206550,18110,18100,18120,18090,1189
|
|
20240704,105300,9743675880,18100,18090,18110,18090,643
|
|
20240704,105200,9732040970,18120,18120,18120,18090,2656
|
|
20240704,105100,9683959590,18120,18100,18120,18100,666
|
|
20240704,105000,9671902080,18100,18100,18120,18100,2540
|
|
20240704,104900,9625923240,18110,18120,18130,18100,31437
|
|
20240704,104800,9056675870,18120,18120,18130,18120,1429
|
|
20240704,104700,9030776460,18120,18120,18130,18120,552
|
|
20240704,104600,9020770910,18130,18120,18130,18120,685
|
|
20240704,104500,9008354750,18130,18130,18130,18120,693
|
|
20240704,104400,8995795910,18120,18120,18130,18120,524
|
|
20240704,104300,8986299460,18120,18120,18140,18110,847
|
|
20240704,104200,8970946230,18120,18120,18120,18110,1990
|
|
20240704,104100,8934893050,18120,18130,18140,18120,3096
|
|
20240704,104000,8878765290,18140,18150,18150,18130,5365
|
|
20240704,103900,8781433740,18150,18150,18160,18150,3059
|
|
20240704,103800,8725910670,18150,18170,18190,18150,8461
|
|
20240704,103700,8572183790,18180,18180,18190,18170,405
|
|
20240704,103600,8564820870,18180,18160,18180,18160,756
|
|
20240704,103500,8551087910,18160,18150,18160,18150,921
|
|
20240704,103400,8534364510,18160,18160,18170,18150,963
|
|
20240704,103300,8516879430,18150,18140,18160,18140,738
|
|
20240704,103200,8503490860,18150,18140,18150,18130,1900
|
|
20240704,103100,8469024310,18140,18150,18160,18140,1392
|
|
20240704,103000,8443761010,18150,18150,18160,18140,2781
|
|
20240704,102900,8393289240,18160,18160,18170,18140,10922
|
|
20240704,102800,8195015760,18170,18190,18200,18160,10664
|
|
20240704,102700,8001115690,18190,18190,18200,18190,1200
|
|
20240704,102600,7979284740,18200,18180,18200,18180,1069
|
|
20240704,102500,7959846770,18190,18190,18200,18180,2478
|
|
20240704,102400,7914779510,18200,18200,18200,18190,1440
|
|
20240704,102300,7888574770,18190,18190,18210,18190,843
|
|
20240704,102200,7873235120,18190,18210,18220,18190,914
|
|
20240704,102100,7856593740,18210,18220,18230,18210,413
|
|
20240704,102000,7849069150,18220,18200,18220,18190,3910
|
|
20240704,101900,7777936000,18220,18200,18220,18200,1637
|
|
20240704,101800,7748139440,18210,18200,18210,18200,1559
|
|
20240704,101700,7719760810,18200,18210,18210,18200,917
|
|
20240704,101600,7703066390,18200,18220,18220,18200,1277
|
|
20240704,101500,7679818390,18210,18220,18230,18210,436
|
|
20240704,101400,7671875250,18230,18210,18230,18210,954
|
|
20240704,101300,7654501550,18220,18210,18230,18210,1587
|
|
20240704,101200,7625591260,18210,18210,18210,18200,1151
|
|
20240704,101100,7604635750,18200,18210,18210,18200,2139
|
|
20240704,101000,7565694160,18210,18200,18210,18200,810
|
|
20240704,100900,7550948430,18210,18210,18210,18200,935
|
|
20240704,100800,7533929570,18210,18230,18250,18200,2405
|
|
20240704,100700,7490100090,18230,18240,18240,18230,956
|
|
20240704,100600,7472669310,18230,18220,18240,18220,2597
|
|
20240704,100500,7425326210,18210,18200,18220,18190,1216
|
|
20240704,100400,7403197020,18200,18230,18230,18190,8905
|
|
20240704,100300,7241080210,18220,18220,18230,18220,2001
|
|
20240704,100200,7204612380,18220,18220,18230,18220,1374
|
|
20240704,100100,7179574390,18230,18230,18240,18220,671
|
|
20240704,100000,7167343830,18230,18240,18250,18220,1643
|
|
20240704,095900,7137385600,18230,18230,18250,18220,1766
|
|
20240704,095800,7105190920,18240,18210,18240,18200,1864
|
|
20240704,095700,7071244500,18210,18210,18220,18200,2071
|
|
20240704,095600,7033536190,18200,18210,18230,18200,3053
|
|
20240704,095500,6977933630,18210,18200,18210,18200,7838
|
|
20240704,095400,6835262330,18210,18210,18230,18200,2449
|
|
20240704,095300,6790655810,18210,18260,18270,18210,12399
|
|
20240704,095200,6564501650,18260,18260,18260,18250,1735
|
|
20240704,095100,6532830870,18250,18260,18260,18250,551
|
|
20240704,095000,6522773030,18260,18240,18260,18240,2388
|
|
20240704,094900,6479197590,18250,18240,18250,18230,975
|
|
20240704,094800,6461411610,18240,18280,18280,18230,5482
|
|
20240704,094700,6361339050,18280,18270,18290,18260,10467
|
|
20240704,094600,6170030550,18280,18300,18300,18270,2462
|
|
20240704,094500,6125024000,18290,18270,18300,18270,10083
|
|
20240704,094400,5940676040,18270,18270,18280,18260,2479
|
|
20240704,094300,5895389080,18270,18270,18280,18260,4138
|
|
20240704,094200,5819784910,18270,18250,18270,18240,3773
|
|
20240704,094100,5750905490,18250,18250,18260,18190,3280
|
|
20240704,094000,5691061980,18250,18190,18250,18180,6964
|
|
20240704,093900,5564184970,18190,18220,18220,18180,3477
|
|
20240704,093800,5500933520,18220,18220,18230,18200,2523
|
|
20240704,093700,5454967300,18200,18210,18230,18190,1902
|
|
20240704,093600,5420342420,18210,18220,18240,18200,4353
|
|
20240704,093500,5341020240,18220,18220,18220,18200,1445
|
|
20240704,093400,5314703910,18220,18180,18220,18180,1048
|
|
20240704,093300,5295633800,18180,18190,18190,18180,2355
|
|
20240704,093200,5252813420,18190,18210,18220,18180,2120
|
|
20240704,093100,5214241830,18220,18210,18220,18200,2883
|
|
20240704,093000,5161737830,18220,18230,18230,18200,2933
|
|
20240704,092900,5108284230,18220,18250,18250,18220,2409
|
|
20240704,092800,5064349420,18250,18240,18250,18240,2322
|
|
20240704,092700,5021990650,18240,18250,18260,18240,2028
|
|
20240704,092600,4984974550,18250,18270,18270,18250,2062
|
|
20240704,092500,4947318430,18260,18250,18270,18220,5587
|
|
20240704,092400,4845365200,18250,18190,18250,18180,5242
|
|
20240704,092300,4749921330,18180,18210,18210,18170,3558
|
|
20240704,092200,4685226180,18220,18190,18260,18190,5258
|
|
20240704,092100,4589325460,18190,18170,18190,18160,3744
|
|
20240704,092000,4521288410,18170,18160,18180,18150,1866
|
|
20240704,091900,4487394130,18160,18150,18180,18130,3974
|
|
20240704,091800,4415269050,18160,18180,18180,18150,2717
|
|
20240704,091700,4365905910,18170,18210,18220,18170,7228
|
|
20240704,091600,4234407790,18210,18220,18230,18200,3672
|
|
20240704,091500,4167517450,18230,18260,18270,18220,5664
|
|
20240704,091400,4064188420,18260,18350,18360,18240,17007
|
|
20240704,091300,3752689190,18350,18330,18370,18320,11770
|
|
20240704,091200,3536745400,18320,18280,18330,18280,11778
|
|
20240704,091100,3321213420,18290,18230,18300,18230,25478
|
|
20240704,091000,2855640450,18240,18190,18240,18180,4131
|
|
20240704,090900,2780402420,18210,18250,18270,18190,15356
|
|
20240704,090800,2500401570,18250,18220,18260,18220,12910
|
|
20240704,090700,2264890850,18220,18160,18220,18150,33234
|
|
20240704,090600,1660573300,18150,18180,18190,18150,7842
|
|
20240704,090500,1518081200,18180,18190,18200,18140,16400
|
|
20240704,090400,1219955330,18190,18120,18190,18120,17776
|
|
20240704,090300,897187440,18130,18130,18150,18090,6163
|
|
20240704,090200,785391090,18090,17980,18140,17970,14854
|
|
20240704,090100,516998940,17980,18060,18060,17980,12190
|
|
20240704,090000,297519490,18060,18090,18100,18030,16449
|