725 lines
40 KiB
CSV
725 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,210200,60319351430,19680,19680,19680,19680,69048
|
|
20240717,210100,60319351430,19680,19680,19680,19680,0
|
|
20240717,210000,60319351430,19680,19680,19680,19680,0
|
|
20240717,205900,60319351430,19680,19680,19680,19680,0
|
|
20240717,205800,60319351430,19680,19680,19680,19680,0
|
|
20240717,205700,60319351430,19680,19680,19680,19680,0
|
|
20240717,205600,60319351430,19680,19680,19680,19680,0
|
|
20240717,205500,60319351430,19680,19680,19680,19680,0
|
|
20240717,205400,60319351430,19680,19680,19680,19680,0
|
|
20240717,205300,60319351430,19680,19680,19680,19680,0
|
|
20240717,205200,60319351430,19680,19680,19680,19680,0
|
|
20240717,205100,60319351430,19680,19680,19680,19680,0
|
|
20240717,205000,60319351430,19680,19680,19680,19680,0
|
|
20240717,204900,60319351430,19680,19680,19680,19680,0
|
|
20240717,204800,60319351430,19680,19680,19680,19680,0
|
|
20240717,204700,60319351430,19680,19680,19680,19680,0
|
|
20240717,204600,60319351430,19680,19680,19680,19680,0
|
|
20240717,204500,60319351430,19680,19680,19680,19680,0
|
|
20240717,204400,60319351430,19680,19680,19680,19680,0
|
|
20240717,204300,60319351430,19680,19680,19680,19680,0
|
|
20240717,204200,60319351430,19680,19680,19680,19680,0
|
|
20240717,204100,60319351430,19680,19680,19680,19680,0
|
|
20240717,204000,60319351430,19680,19680,19680,19680,0
|
|
20240717,203900,60319351430,19680,19680,19680,19680,0
|
|
20240717,203800,60319351430,19680,19680,19680,19680,0
|
|
20240717,203700,60319351430,19680,19680,19680,19680,0
|
|
20240717,203600,60319351430,19680,19680,19680,19680,0
|
|
20240717,203500,60319351430,19680,19680,19680,19680,0
|
|
20240717,203400,60319351430,19680,19680,19680,19680,0
|
|
20240717,203300,60319351430,19680,19680,19680,19680,0
|
|
20240717,203200,60319351430,19680,19680,19680,19680,69048
|
|
20240717,203100,60319351430,19680,19680,19680,19680,0
|
|
20240717,203000,60319351430,19680,19680,19680,19680,0
|
|
20240717,202900,60319351430,19680,19680,19680,19680,0
|
|
20240717,202800,60319351430,19680,19680,19680,19680,0
|
|
20240717,202700,60319351430,19680,19680,19680,19680,0
|
|
20240717,202600,60319351430,19680,19680,19680,19680,0
|
|
20240717,202500,60319351430,19680,19680,19680,19680,0
|
|
20240717,202400,60319351430,19680,19680,19680,19680,0
|
|
20240717,202300,60319351430,19680,19680,19680,19680,0
|
|
20240717,202200,60319351430,19680,19680,19680,19680,0
|
|
20240717,202100,60319351430,19680,19680,19680,19680,0
|
|
20240717,202000,60319351430,19680,19680,19680,19680,0
|
|
20240717,201900,60319351430,19680,19680,19680,19680,0
|
|
20240717,201800,60319351430,19680,19680,19680,19680,0
|
|
20240717,201700,60319351430,19680,19680,19680,19680,0
|
|
20240717,201600,60319351430,19680,19680,19680,19680,0
|
|
20240717,201500,60319351430,19680,19680,19680,19680,0
|
|
20240717,201400,60319351430,19680,19680,19680,19680,0
|
|
20240717,201300,60319351430,19680,19680,19680,19680,0
|
|
20240717,201200,60319351430,19680,19680,19680,19680,0
|
|
20240717,201100,60319351430,19680,19680,19680,19680,0
|
|
20240717,201000,60319351430,19680,19680,19680,19680,0
|
|
20240717,200900,60319351430,19680,19680,19680,19680,0
|
|
20240717,200800,60319351430,19680,19680,19680,19680,0
|
|
20240717,200700,60319351430,19680,19680,19680,19680,0
|
|
20240717,200600,60319351430,19680,19680,19680,19680,0
|
|
20240717,200500,60319351430,19680,19680,19680,19680,0
|
|
20240717,200400,60319351430,19680,19680,19680,19680,0
|
|
20240717,200300,60319351430,19680,19680,19680,19680,0
|
|
20240717,200200,60319351430,19680,19680,19680,19680,69048
|
|
20240717,200100,60319351430,19680,19680,19680,19680,0
|
|
20240717,200000,60319351430,19680,19680,19680,19680,0
|
|
20240717,195900,60319351430,19680,19680,19680,19680,0
|
|
20240717,195800,60319351430,19680,19680,19680,19680,0
|
|
20240717,195700,60319351430,19680,19680,19680,19680,0
|
|
20240717,195600,60319351430,19680,19680,19680,19680,0
|
|
20240717,195500,60319351430,19680,19680,19680,19680,0
|
|
20240717,195400,60319351430,19680,19680,19680,19680,0
|
|
20240717,195300,60319351430,19680,19680,19680,19680,0
|
|
20240717,195200,60319351430,19680,19680,19680,19680,0
|
|
20240717,195100,60319351430,19680,19680,19680,19680,0
|
|
20240717,195000,60319351430,19680,19680,19680,19680,0
|
|
20240717,194900,60319351430,19680,19680,19680,19680,0
|
|
20240717,194800,60319351430,19680,19680,19680,19680,0
|
|
20240717,194700,60319351430,19680,19680,19680,19680,0
|
|
20240717,194600,60319351430,19680,19680,19680,19680,0
|
|
20240717,194500,60319351430,19680,19680,19680,19680,0
|
|
20240717,194400,60319351430,19680,19680,19680,19680,0
|
|
20240717,194300,60319351430,19680,19680,19680,19680,0
|
|
20240717,194200,60319351430,19680,19680,19680,19680,0
|
|
20240717,194100,60319351430,19680,19680,19680,19680,0
|
|
20240717,194000,60319351430,19680,19680,19680,19680,0
|
|
20240717,193900,60319351430,19680,19680,19680,19680,0
|
|
20240717,193800,60319351430,19680,19680,19680,19680,0
|
|
20240717,193700,60319351430,19680,19680,19680,19680,0
|
|
20240717,193600,60319351430,19680,19680,19680,19680,0
|
|
20240717,193500,60319351430,19680,19680,19680,19680,0
|
|
20240717,193400,60319351430,19680,19680,19680,19680,0
|
|
20240717,193300,60319351430,19680,19680,19680,19680,0
|
|
20240717,193200,60319351430,19680,19680,19680,19680,69048
|
|
20240717,193100,60319351430,19680,19680,19680,19680,0
|
|
20240717,193000,60319351430,19680,19680,19680,19680,0
|
|
20240717,192900,60319351430,19680,19680,19680,19680,0
|
|
20240717,192800,60319351430,19680,19680,19680,19680,0
|
|
20240717,192700,60319351430,19680,19680,19680,19680,0
|
|
20240717,192600,60319351430,19680,19680,19680,19680,0
|
|
20240717,192500,60319351430,19680,19680,19680,19680,0
|
|
20240717,192400,60319351430,19680,19680,19680,19680,0
|
|
20240717,192300,60319351430,19680,19680,19680,19680,0
|
|
20240717,192200,60319351430,19680,19680,19680,19680,0
|
|
20240717,192100,60319351430,19680,19680,19680,19680,0
|
|
20240717,192000,60319351430,19680,19680,19680,19680,0
|
|
20240717,191900,60319351430,19680,19680,19680,19680,0
|
|
20240717,191800,60319351430,19680,19680,19680,19680,0
|
|
20240717,191700,60319351430,19680,19680,19680,19680,0
|
|
20240717,191600,60319351430,19680,19680,19680,19680,0
|
|
20240717,191500,60319351430,19680,19680,19680,19680,0
|
|
20240717,191400,60319351430,19680,19680,19680,19680,0
|
|
20240717,191300,60319351430,19680,19680,19680,19680,0
|
|
20240717,191200,60319351430,19680,19680,19680,19680,0
|
|
20240717,191100,60319351430,19680,19680,19680,19680,0
|
|
20240717,191000,60319351430,19680,19680,19680,19680,0
|
|
20240717,190900,60319351430,19680,19680,19680,19680,0
|
|
20240717,190800,60319351430,19680,19680,19680,19680,0
|
|
20240717,190700,60319351430,19680,19680,19680,19680,0
|
|
20240717,190600,60319351430,19680,19680,19680,19680,0
|
|
20240717,190500,60319351430,19680,19680,19680,19680,0
|
|
20240717,190400,60319351430,19680,19680,19680,19680,0
|
|
20240717,190300,60319351430,19680,19680,19680,19680,0
|
|
20240717,190200,60319351430,19680,19680,19680,19680,69048
|
|
20240717,190100,60319351430,19680,19680,19680,19680,0
|
|
20240717,190000,60319351430,19680,19680,19680,19680,0
|
|
20240717,185900,60319351430,19680,19680,19680,19680,0
|
|
20240717,185800,60319351430,19680,19680,19680,19680,0
|
|
20240717,185700,60319351430,19680,19680,19680,19680,0
|
|
20240717,185600,60319351430,19680,19680,19680,19680,0
|
|
20240717,185500,60319351430,19680,19680,19680,19680,0
|
|
20240717,185400,60319351430,19680,19680,19680,19680,0
|
|
20240717,185300,60319351430,19680,19680,19680,19680,0
|
|
20240717,185200,60319351430,19680,19680,19680,19680,0
|
|
20240717,185100,60319351430,19680,19680,19680,19680,0
|
|
20240717,185000,60319351430,19680,19680,19680,19680,0
|
|
20240717,184900,60319351430,19680,19680,19680,19680,0
|
|
20240717,184800,60319351430,19680,19680,19680,19680,0
|
|
20240717,184700,60319351430,19680,19680,19680,19680,0
|
|
20240717,184600,60319351430,19680,19680,19680,19680,0
|
|
20240717,184500,60319351430,19680,19680,19680,19680,0
|
|
20240717,184400,60319351430,19680,19680,19680,19680,0
|
|
20240717,184300,60319351430,19680,19680,19680,19680,0
|
|
20240717,184200,60319351430,19680,19680,19680,19680,0
|
|
20240717,184100,60319351430,19680,19680,19680,19680,0
|
|
20240717,184000,60319351430,19680,19680,19680,19680,0
|
|
20240717,183900,60319351430,19680,19680,19680,19680,0
|
|
20240717,183800,60319351430,19680,19680,19680,19680,0
|
|
20240717,183700,60319351430,19680,19680,19680,19680,0
|
|
20240717,183600,60319351430,19680,19680,19680,19680,0
|
|
20240717,183500,60319351430,19680,19680,19680,19680,0
|
|
20240717,183400,60319351430,19680,19680,19680,19680,0
|
|
20240717,183300,60319351430,19680,19680,19680,19680,0
|
|
20240717,183200,60319351430,19680,19680,19680,19680,69048
|
|
20240717,183100,60319351430,19680,19680,19680,19680,0
|
|
20240717,183000,60319351430,19680,19680,19680,19680,0
|
|
20240717,182900,60319351430,19680,19680,19680,19680,0
|
|
20240717,182800,60319351430,19680,19680,19680,19680,0
|
|
20240717,182700,60319351430,19680,19680,19680,19680,0
|
|
20240717,182600,60319351430,19680,19680,19680,19680,0
|
|
20240717,182500,60319351430,19680,19680,19680,19680,0
|
|
20240717,182400,60319351430,19680,19680,19680,19680,0
|
|
20240717,182300,60319351430,19680,19680,19680,19680,0
|
|
20240717,182200,60319351430,19680,19680,19680,19680,0
|
|
20240717,182100,60319351430,19680,19680,19680,19680,0
|
|
20240717,182000,60319351430,19680,19680,19680,19680,0
|
|
20240717,181900,60319351430,19680,19680,19680,19680,0
|
|
20240717,181800,60319351430,19680,19680,19680,19680,0
|
|
20240717,181700,60319351430,19680,19680,19680,19680,0
|
|
20240717,181600,60319351430,19680,19680,19680,19680,0
|
|
20240717,181500,60319351430,19680,19680,19680,19680,0
|
|
20240717,181400,60319351430,19680,19680,19680,19680,0
|
|
20240717,181300,60319351430,19680,19680,19680,19680,0
|
|
20240717,181200,60319351430,19680,19680,19680,19680,0
|
|
20240717,181100,60319351430,19680,19680,19680,19680,0
|
|
20240717,181000,60319351430,19680,19680,19680,19680,0
|
|
20240717,180900,60319351430,19680,19680,19680,19680,0
|
|
20240717,180800,60319351430,19680,19680,19680,19680,0
|
|
20240717,180700,60319351430,19680,19680,19680,19680,0
|
|
20240717,180600,60319351430,19680,19680,19680,19680,0
|
|
20240717,180500,60319351430,19680,19680,19680,19680,0
|
|
20240717,180400,60319351430,19680,19680,19680,19680,0
|
|
20240717,180300,60319351430,19680,19680,19680,19680,0
|
|
20240717,180200,60319351430,19680,19680,19680,19680,69048
|
|
20240717,180100,60319351430,19680,19680,19680,19680,0
|
|
20240717,180000,60319351430,19680,19680,19680,19680,0
|
|
20240717,175900,60319351430,19680,19680,19680,19680,0
|
|
20240717,175800,60319351430,19680,19680,19680,19680,0
|
|
20240717,175700,60319351430,19680,19680,19680,19680,0
|
|
20240717,175600,60319351430,19680,19680,19680,19680,0
|
|
20240717,175500,60319351430,19680,19680,19680,19680,0
|
|
20240717,175400,60319351430,19680,19680,19680,19680,0
|
|
20240717,175300,60319351430,19680,19680,19680,19680,0
|
|
20240717,175200,60319351430,19680,19680,19680,19680,0
|
|
20240717,175100,60319351430,19680,19680,19680,19680,0
|
|
20240717,175000,60319351430,19680,19680,19680,19680,0
|
|
20240717,174900,60319351430,19680,19680,19680,19680,0
|
|
20240717,174800,60319351430,19680,19680,19680,19680,0
|
|
20240717,174700,60319351430,19680,19680,19680,19680,0
|
|
20240717,174600,60319351430,19680,19680,19680,19680,0
|
|
20240717,174500,60319351430,19680,19680,19680,19680,0
|
|
20240717,174400,60319351430,19680,19680,19680,19680,0
|
|
20240717,174300,60319351430,19680,19680,19680,19680,0
|
|
20240717,174200,60319351430,19680,19680,19680,19680,0
|
|
20240717,174100,60319351430,19680,19680,19680,19680,0
|
|
20240717,174000,60319351430,19680,19680,19680,19680,0
|
|
20240717,173900,60319351430,19680,19680,19680,19680,0
|
|
20240717,173800,60319351430,19680,19680,19680,19680,0
|
|
20240717,173700,60319351430,19680,19680,19680,19680,0
|
|
20240717,173600,60319351430,19680,19680,19680,19680,0
|
|
20240717,173500,60319351430,19680,19680,19680,19680,0
|
|
20240717,173400,60319351430,19680,19680,19680,19680,0
|
|
20240717,173300,60319351430,19680,19680,19680,19680,0
|
|
20240717,173200,60319351430,19680,19680,19680,19680,69048
|
|
20240717,173100,60319351430,19680,19680,19680,19680,0
|
|
20240717,173000,60319351430,19680,19680,19680,19680,0
|
|
20240717,172900,60319351430,19680,19680,19680,19680,0
|
|
20240717,172800,60319351430,19680,19680,19680,19680,0
|
|
20240717,172700,60319351430,19680,19680,19680,19680,0
|
|
20240717,172600,60319351430,19680,19680,19680,19680,0
|
|
20240717,172500,60319351430,19680,19680,19680,19680,0
|
|
20240717,172400,60319351430,19680,19680,19680,19680,0
|
|
20240717,172300,60319351430,19680,19680,19680,19680,0
|
|
20240717,172200,60319351430,19680,19680,19680,19680,0
|
|
20240717,172100,60319351430,19680,19680,19680,19680,0
|
|
20240717,172000,60319351430,19680,19680,19680,19680,0
|
|
20240717,171900,60319351430,19680,19680,19680,19680,0
|
|
20240717,171800,60319351430,19680,19680,19680,19680,0
|
|
20240717,171700,60319351430,19680,19680,19680,19680,0
|
|
20240717,171600,60319351430,19680,19680,19680,19680,0
|
|
20240717,171500,60319351430,19680,19680,19680,19680,0
|
|
20240717,171400,60319351430,19680,19680,19680,19680,0
|
|
20240717,171300,60319351430,19680,19680,19680,19680,0
|
|
20240717,171200,60319351430,19680,19680,19680,19680,0
|
|
20240717,171100,60319351430,19680,19680,19680,19680,0
|
|
20240717,171000,60319351430,19680,19680,19680,19680,0
|
|
20240717,170900,60319351430,19680,19680,19680,19680,0
|
|
20240717,170800,60319351430,19680,19680,19680,19680,0
|
|
20240717,170700,60319351430,19680,19680,19680,19680,0
|
|
20240717,170600,60319351430,19680,19680,19680,19680,0
|
|
20240717,170500,60319351430,19680,19680,19680,19680,0
|
|
20240717,170400,60319351430,19680,19680,19680,19680,0
|
|
20240717,170300,60319351430,19680,19680,19680,19680,0
|
|
20240717,170200,60319351430,19680,19680,19680,19680,69048
|
|
20240717,170100,60319351430,19680,19680,19680,19680,0
|
|
20240717,170000,60319351430,19680,19680,19680,19680,0
|
|
20240717,165900,60319351430,19680,19680,19680,19680,0
|
|
20240717,165800,60319351430,19680,19680,19680,19680,0
|
|
20240717,165700,60319351430,19680,19680,19680,19680,0
|
|
20240717,165600,60319351430,19680,19680,19680,19680,0
|
|
20240717,165500,60319351430,19680,19680,19680,19680,0
|
|
20240717,165400,60319351430,19680,19680,19680,19680,0
|
|
20240717,165300,60319351430,19680,19680,19680,19680,0
|
|
20240717,165200,60319351430,19680,19680,19680,19680,0
|
|
20240717,165100,60319351430,19680,19680,19680,19680,0
|
|
20240717,165000,60319351430,19680,19680,19680,19680,0
|
|
20240717,164900,60319351430,19680,19680,19680,19680,0
|
|
20240717,164800,60319351430,19680,19680,19680,19680,0
|
|
20240717,164700,60319351430,19680,19680,19680,19680,0
|
|
20240717,164600,60319351430,19680,19680,19680,19680,0
|
|
20240717,164500,60319351430,19680,19680,19680,19680,0
|
|
20240717,164400,60319351430,19680,19680,19680,19680,0
|
|
20240717,164300,60319351430,19680,19680,19680,19680,0
|
|
20240717,164200,60319351430,19680,19680,19680,19680,0
|
|
20240717,164100,60319351430,19680,19680,19680,19680,0
|
|
20240717,164000,60319351430,19680,19680,19680,19680,0
|
|
20240717,163900,60319351430,19680,19680,19680,19680,0
|
|
20240717,163800,60319351430,19680,19680,19680,19680,0
|
|
20240717,163700,60319351430,19680,19680,19680,19680,0
|
|
20240717,163600,60319351430,19680,19680,19680,19680,0
|
|
20240717,163500,60319351430,19680,19680,19680,19680,0
|
|
20240717,163400,60319351430,19680,19680,19680,19680,0
|
|
20240717,163300,60319351430,19680,19680,19680,19680,0
|
|
20240717,163200,60319351430,19680,19680,19680,19680,69048
|
|
20240717,163100,60319351430,19680,19680,19680,19680,0
|
|
20240717,163000,60319351430,19680,19680,19680,19680,0
|
|
20240717,162900,60319351430,19680,19680,19680,19680,0
|
|
20240717,162800,60319351430,19680,19680,19680,19680,0
|
|
20240717,162700,60319351430,19680,19680,19680,19680,0
|
|
20240717,162600,60319351430,19680,19680,19680,19680,0
|
|
20240717,162500,60319351430,19680,19680,19680,19680,0
|
|
20240717,162400,60319351430,19680,19680,19680,19680,0
|
|
20240717,162300,60319351430,19680,19680,19680,19680,0
|
|
20240717,162200,60319351430,19680,19680,19680,19680,0
|
|
20240717,162100,60319351430,19680,19680,19680,19680,0
|
|
20240717,162000,60319351430,19680,19680,19680,19680,0
|
|
20240717,161900,60319351430,19680,19680,19680,19680,0
|
|
20240717,161800,60319351430,19680,19680,19680,19680,0
|
|
20240717,161700,60319351430,19680,19680,19680,19680,0
|
|
20240717,161600,60319351430,19680,19680,19680,19680,0
|
|
20240717,161500,60319351430,19680,19680,19680,19680,0
|
|
20240717,161400,60319351430,19680,19680,19680,19680,0
|
|
20240717,161300,60319351430,19680,19680,19680,19680,0
|
|
20240717,161200,60319351430,19680,19680,19680,19680,0
|
|
20240717,161100,60319351430,19680,19680,19680,19680,0
|
|
20240717,161000,60319351430,19680,19680,19680,19680,0
|
|
20240717,160900,60319351430,19680,19680,19680,19680,0
|
|
20240717,160800,60319351430,19680,19680,19680,19680,0
|
|
20240717,160700,60319351430,19680,19680,19680,19680,0
|
|
20240717,160600,60319351430,19680,19680,19680,19680,0
|
|
20240717,160500,60319351430,19680,19680,19680,19680,0
|
|
20240717,160400,60319351430,19680,19680,19680,19680,0
|
|
20240717,160300,60319351430,19680,19680,19680,19680,0
|
|
20240717,160200,60319351430,19680,19680,19680,19680,69048
|
|
20240717,160100,60319351430,19680,19680,19680,19680,0
|
|
20240717,160000,60319351430,19680,19680,19680,19680,0
|
|
20240717,155900,60319351430,19680,19680,19680,19680,0
|
|
20240717,155800,60319351430,19680,19680,19680,19680,0
|
|
20240717,155700,60319351430,19680,19680,19680,19680,0
|
|
20240717,155600,60319351430,19680,19680,19680,19680,0
|
|
20240717,155500,60319351430,19680,19680,19680,19680,0
|
|
20240717,155400,60319351430,19680,19680,19680,19680,0
|
|
20240717,155300,60319351430,19680,19680,19680,19680,0
|
|
20240717,155200,60319351430,19680,19680,19680,19680,0
|
|
20240717,155100,60319351430,19680,19680,19680,19680,0
|
|
20240717,155000,60319351430,19680,19680,19680,19680,0
|
|
20240717,154900,60319351430,19680,19680,19680,19680,0
|
|
20240717,154800,60319351430,19680,19680,19680,19680,0
|
|
20240717,154700,60319351430,19680,19680,19680,19680,0
|
|
20240717,154600,60319351430,19680,19680,19680,19680,0
|
|
20240717,154500,60319351430,19680,19680,19680,19680,0
|
|
20240717,154400,60319351430,19680,19680,19680,19680,0
|
|
20240717,154300,60319351430,19680,19680,19680,19680,0
|
|
20240717,154200,60319351430,19680,19680,19680,19680,0
|
|
20240717,154100,60319351430,19680,19680,19680,19680,0
|
|
20240717,154000,60319351430,19680,19680,19680,19680,0
|
|
20240717,153900,60319351430,19680,19680,19680,19680,0
|
|
20240717,153800,60319351430,19680,19680,19680,19680,0
|
|
20240717,153700,60319351430,19680,19680,19680,19680,0
|
|
20240717,153600,60319351430,19680,19680,19680,19680,0
|
|
20240717,153500,60319351430,19680,19680,19680,19680,0
|
|
20240717,153400,60319351430,19680,19680,19680,19680,0
|
|
20240717,153300,60319351430,19680,19680,19680,19680,0
|
|
20240717,153200,60319351430,19680,19680,19680,19680,69048
|
|
20240717,153100,60319351430,19680,19680,19680,19680,0
|
|
20240717,153000,60319351430,19680,19680,19680,19680,69048
|
|
20240717,152900,58960486790,19710,19710,19710,19710,0
|
|
20240717,152800,58960486790,19710,19710,19710,19710,0
|
|
20240717,152700,58960486790,19710,19710,19710,19710,0
|
|
20240717,152600,58960486790,19710,19710,19710,19710,0
|
|
20240717,152500,58960486790,19710,19710,19710,19710,0
|
|
20240717,152400,58960486790,19710,19710,19710,19710,0
|
|
20240717,152300,58960486790,19710,19710,19710,19710,0
|
|
20240717,152200,58960486790,19710,19710,19710,19710,0
|
|
20240717,152100,58960486790,19710,19710,19710,19710,0
|
|
20240717,152000,58960486790,19710,19710,19710,19710,0
|
|
20240717,151900,58960486790,19710,19690,19710,19680,7447
|
|
20240717,151800,58813837070,19690,19690,19700,19680,2533
|
|
20240717,151700,58763965810,19690,19680,19700,19680,2728
|
|
20240717,151600,58710263100,19680,19680,19700,19680,3706
|
|
20240717,151500,58637310810,19690,19710,19720,19680,8830
|
|
20240717,151400,58463304270,19720,19710,19720,19710,2107
|
|
20240717,151300,58421759890,19710,19720,19720,19700,3106
|
|
20240717,151200,58360529460,19720,19720,19730,19680,3554
|
|
20240717,151100,58290456060,19720,19670,19730,19660,6881
|
|
20240717,151000,58155068910,19660,19650,19670,19650,3922
|
|
20240717,150900,58077951630,19660,19650,19670,19640,3970
|
|
20240717,150800,57999899690,19660,19640,19670,19630,3478
|
|
20240717,150700,57931560000,19650,19650,19660,19640,5034
|
|
20240717,150600,57832661760,19650,19640,19650,19630,3267
|
|
20240717,150500,57768493780,19640,19640,19670,19630,15630
|
|
20240717,150400,57461454930,19660,19670,19670,19640,13584
|
|
20240717,150300,57194470490,19660,19670,19680,19650,10126
|
|
20240717,150200,56995357520,19670,19690,19690,19670,2347
|
|
20240717,150100,56949186770,19670,19670,19680,19660,5341
|
|
20240717,150000,56844119040,19680,19680,19690,19670,4047
|
|
20240717,145900,56764484790,19680,19690,19690,19670,2442
|
|
20240717,145800,56716425640,19690,19720,19730,19690,4973
|
|
20240717,145700,56618433500,19710,19680,19720,19670,1256
|
|
20240717,145600,56593698560,19690,19690,19740,19650,6223
|
|
20240717,145500,56471176860,19680,19700,19700,19660,7401
|
|
20240717,145400,56325588840,19700,19710,19720,19660,12672
|
|
20240717,145300,56076121130,19710,19740,19740,19710,9689
|
|
20240717,145200,55884963020,19730,19750,19760,19730,2919
|
|
20240717,145100,55827341910,19760,19750,19770,19750,3134
|
|
20240717,145000,55765430260,19760,19750,19770,19740,3604
|
|
20240717,144900,55694215850,19750,19750,19750,19730,1053
|
|
20240717,144800,55673430620,19750,19750,19760,19730,5777
|
|
20240717,144700,55559369070,19750,19750,19770,19740,4710
|
|
20240717,144600,55466335340,19750,19740,19800,19740,3259
|
|
20240717,144500,55401915380,19730,19810,19820,19730,7269
|
|
20240717,144400,55258080240,19810,19780,19810,19780,7596
|
|
20240717,144300,55107703700,19780,19770,19780,19760,2153
|
|
20240717,144200,55065127950,19770,19750,19770,19750,5346
|
|
20240717,144100,54959516300,19750,19760,19770,19750,4975
|
|
20240717,144000,54861209550,19760,19780,19780,19760,5356
|
|
20240717,143900,54755325950,19770,19780,19790,19750,4305
|
|
20240717,143800,54670207870,19770,19750,19780,19740,8427
|
|
20240717,143700,54503725980,19740,19720,19760,19720,6458
|
|
20240717,143600,54376229100,19720,19760,19770,19710,6844
|
|
20240717,143500,54241153820,19760,19680,19760,19680,8564
|
|
20240717,143400,54072290830,19680,19670,19700,19660,7275
|
|
20240717,143300,53929147160,19670,19680,19690,19670,2231
|
|
20240717,143200,53885235530,19680,19650,19700,19650,4238
|
|
20240717,143100,53801893080,19650,19650,19660,19650,4589
|
|
20240717,143000,53711716560,19650,19650,19660,19650,4761
|
|
20240717,142900,53618154940,19660,19680,19680,19650,4252
|
|
20240717,142800,53534530190,19680,19700,19720,19670,9620
|
|
20240717,142700,53345065780,19690,19670,19700,19660,2454
|
|
20240717,142600,53296784820,19660,19660,19680,19650,17505
|
|
20240717,142500,52952636400,19660,19660,19670,19650,7983
|
|
20240717,142400,52795745770,19660,19720,19720,19660,16454
|
|
20240717,142300,52471869040,19720,19700,19730,19700,6843
|
|
20240717,142200,52336953780,19710,19710,19720,19700,3972
|
|
20240717,142100,52258663650,19700,19690,19740,19680,10535
|
|
20240717,142000,52051037740,19690,19690,19700,19680,12866
|
|
20240717,141900,51797685210,19700,19690,19750,19690,11146
|
|
20240717,141800,51577939400,19690,19750,19750,19690,18691
|
|
20240717,141700,51209515200,19740,19770,19770,19740,13997
|
|
20240717,141600,50933067180,19780,19770,19780,19760,5091
|
|
20240717,141500,50832424240,19780,19780,19790,19770,3289
|
|
20240717,141400,50767378280,19770,19790,19790,19770,8803
|
|
20240717,141300,50593277330,19780,19790,19790,19780,2492
|
|
20240717,141200,50543983190,19790,19780,19790,19770,5327
|
|
20240717,141100,50438621130,19790,19810,19810,19780,7772
|
|
20240717,141000,50284805090,19810,19820,19820,19800,3376
|
|
20240717,140900,50217922620,19820,19840,19840,19820,3434
|
|
20240717,140800,50149842000,19830,19840,19850,19820,1665
|
|
20240717,140700,50116818120,19840,19880,19890,19830,4478
|
|
20240717,140600,50027875320,19880,19890,19900,19880,2710
|
|
20240717,140500,49973971710,19900,19880,19900,19880,2838
|
|
20240717,140400,49917527720,19890,19810,19890,19790,8708
|
|
20240717,140300,49744709820,19810,19820,19820,19790,25959
|
|
20240717,140200,49230685970,19830,19810,19830,19810,3314
|
|
20240717,140100,49164999230,19810,19830,19830,19810,3888
|
|
20240717,140000,49087958010,19820,19830,19830,19810,1658
|
|
20240717,135900,49055093490,19820,19820,19830,19810,4785
|
|
20240717,135800,48960239400,19820,19810,19830,19810,4108
|
|
20240717,135700,48878832340,19810,19800,19830,19800,3430
|
|
20240717,135600,48810874600,19800,19800,19830,19790,14333
|
|
20240717,135500,48526856560,19800,19790,19810,19790,3406
|
|
20240717,135400,48459420370,19790,19820,19820,19790,8202
|
|
20240717,135300,48296984910,19820,19830,19830,19800,14332
|
|
20240717,135200,48013085960,19800,19830,19850,19800,16794
|
|
20240717,135100,47680198160,19830,19830,19840,19800,21426
|
|
20240717,135000,47255683840,19830,19900,19900,19820,22943
|
|
20240717,134900,46800186650,19890,19900,19910,19890,5632
|
|
20240717,134800,46688130180,19900,19950,19960,19900,14323
|
|
20240717,134700,46402777810,19940,19950,19960,19940,1661
|
|
20240717,134600,46369653900,19950,19940,19970,19940,1263
|
|
20240717,134500,46344457620,19950,19970,19970,19940,4972
|
|
20240717,134400,46245248470,19960,19970,19970,19960,3078
|
|
20240717,134300,46183801390,19970,19970,19980,19960,2032
|
|
20240717,134200,46143225110,19960,19960,19980,19960,2487
|
|
20240717,134100,46093562180,19970,19970,19980,19960,1042
|
|
20240717,134000,46072752630,19970,19960,19980,19960,8459
|
|
20240717,133900,45903781460,19970,19970,19970,19950,3960
|
|
20240717,133800,45824730770,19960,19960,19970,19960,1142
|
|
20240717,133700,45801933680,19960,19970,19980,19960,2219
|
|
20240717,133600,45757629750,19970,19970,19970,19960,1703
|
|
20240717,133500,45723630550,19960,19990,19990,19960,2401
|
|
20240717,133400,45675665020,19980,19940,19990,19940,3276
|
|
20240717,133300,45610289680,19940,19950,19950,19930,1159
|
|
20240717,133200,45587178720,19950,19950,19960,19940,2261
|
|
20240717,133100,45542070060,19950,19980,19990,19940,2613
|
|
20240717,133000,45489878210,19990,19940,19990,19920,13942
|
|
20240717,132900,45211826320,19930,19940,19950,19930,2173
|
|
20240717,132800,45168513470,19940,19950,19950,19930,3209
|
|
20240717,132700,45104534200,19940,19940,19950,19940,2352
|
|
20240717,132600,45057630370,19950,19940,19960,19930,3149
|
|
20240717,132500,44994830030,19940,19940,19950,19930,2587
|
|
20240717,132400,44943246280,19950,19950,19960,19940,3984
|
|
20240717,132300,44863763130,19960,19960,19970,19950,3833
|
|
20240717,132200,44787276720,19970,19970,19990,19960,3791
|
|
20240717,132100,44711560720,19980,19930,19980,19920,6806
|
|
20240717,132000,44575821010,19920,19940,19940,19910,5546
|
|
20240717,131900,44465309180,19940,19930,19940,19910,5018
|
|
20240717,131800,44365293980,19930,19870,19930,19860,11801
|
|
20240717,131700,44130493910,19870,19860,19870,19840,12426
|
|
20240717,131600,43883790860,19860,19870,19880,19850,11569
|
|
20240717,131500,43653953840,19870,19890,19900,19870,8033
|
|
20240717,131400,43494210660,19880,19890,19900,19870,9315
|
|
20240717,131300,43308982900,19900,19910,19930,19860,21548
|
|
20240717,131200,42880323050,19910,19940,19940,19900,17721
|
|
20240717,131100,42527419620,19930,19960,19970,19930,23340
|
|
20240717,131000,42061853600,19960,19980,19990,19960,27603
|
|
20240717,130900,41510528820,19980,19990,20000,19980,17667
|
|
20240717,130800,41157358860,19990,20000,20000,19990,1714
|
|
20240717,130700,41123092880,20000,20000,20050,19990,5192
|
|
20240717,130600,41019238150,20000,20000,20050,20000,3778
|
|
20240717,130500,40943674000,20000,20000,20050,19990,3074
|
|
20240717,130400,40882182650,20000,20000,20050,20000,40092
|
|
20240717,130300,40080328500,20000,20050,20100,20000,1904
|
|
20240717,130200,40042136850,20100,20050,20100,20050,800
|
|
20240717,130100,40026094900,20050,20050,20100,20050,6861
|
|
20240717,130000,39888514250,20050,20050,20100,20050,967
|
|
20240717,125900,39869114650,20050,20050,20100,20050,1757
|
|
20240717,125800,39833877050,20050,20050,20100,20000,5885
|
|
20240717,125700,39715866400,20050,20050,20100,20000,22462
|
|
20240717,125600,39265541650,20050,20050,20100,20050,2629
|
|
20240717,125500,39212820500,20100,20050,20100,20050,1008
|
|
20240717,125400,39192595150,20100,20050,20100,20050,861
|
|
20240717,125300,39175321400,20050,20100,20100,20050,3190
|
|
20240717,125200,39111298400,20100,20100,20150,20050,2300
|
|
20240717,125100,39065070850,20100,20050,20150,20050,5346
|
|
20240717,125000,38957757700,20100,20100,20100,20050,864
|
|
20240717,124900,38940403300,20150,20100,20150,20050,1055
|
|
20240717,124800,38919198000,20100,20100,20150,20100,1837
|
|
20240717,124700,38882272500,20150,20100,20150,20050,5983
|
|
20240717,124600,38762147250,20100,20150,20150,20100,7631
|
|
20240717,124500,38608757550,20150,20150,20150,20100,2219
|
|
20240717,124400,38564083600,20100,20150,20150,20100,2407
|
|
20240717,124300,38515686000,20150,20100,20150,20100,2110
|
|
20240717,124200,38473224300,20100,20100,20150,20100,1196
|
|
20240717,124100,38449177750,20150,20150,20150,20100,673
|
|
20240717,124000,38435632900,20100,20100,20150,20100,4160
|
|
20240717,123900,38352004050,20100,20100,20150,20100,4656
|
|
20240717,123800,38258401300,20050,20100,20150,20050,1625
|
|
20240717,123700,38225757300,20100,20100,20150,20050,5231
|
|
20240717,123600,38120610250,20150,20100,20150,20100,1159
|
|
20240717,123500,38097299850,20100,20100,20150,20100,2026
|
|
20240717,123400,38056554600,20100,20100,20150,20100,8132
|
|
20240717,123300,37893090150,20100,20150,20150,20100,18447
|
|
20240717,123200,37522284600,20150,20100,20150,20100,2872
|
|
20240717,123100,37464544750,20150,20150,20150,20100,959
|
|
20240717,123000,37445253100,20150,20150,20150,20100,1879
|
|
20240717,122900,37407433900,20150,20100,20150,20100,3516
|
|
20240717,122800,37336744950,20150,20100,20150,20100,1790
|
|
20240717,122700,37300700300,20150,20100,20150,20100,2222
|
|
20240717,122600,37256017700,20100,20150,20150,20100,2403
|
|
20240717,122500,37207651250,20150,20150,20200,20100,21921
|
|
20240717,122400,36765955200,20150,20150,20200,20150,614
|
|
20240717,122300,36753561500,20200,20200,20200,20150,1652
|
|
20240717,122200,36720255600,20150,20150,20200,20150,1932
|
|
20240717,122100,36681276800,20150,20150,20200,20150,1095
|
|
20240717,122000,36659164050,20200,20200,20200,20150,1189
|
|
20240717,121900,36635188650,20200,20200,20250,20150,3068
|
|
20240717,121800,36573246600,20200,20200,20250,20200,3212
|
|
20240717,121700,36508354200,20200,20200,20250,20200,1465
|
|
20240717,121600,36478740550,20200,20250,20250,20200,2216
|
|
20240717,121500,36433963100,20250,20200,20250,20200,3861
|
|
20240717,121400,36355923200,20250,20250,20250,20200,1906
|
|
20240717,121300,36317383000,20200,20200,20250,20200,1615
|
|
20240717,121200,36284694050,20200,20200,20250,20200,3013
|
|
20240717,121100,36223784350,20200,20200,20250,20200,1080
|
|
20240717,121000,36201957800,20250,20250,20250,20200,1055
|
|
20240717,120900,36180633700,20200,20200,20250,20200,1075
|
|
20240717,120800,36158899450,20200,20150,20250,20150,1199
|
|
20240717,120700,36134685350,20150,20200,20250,20150,3764
|
|
20240717,120600,36058669700,20200,20150,20250,20150,1855
|
|
20240717,120500,36021166500,20150,20200,20250,20150,1902
|
|
20240717,120400,35982731450,20200,20200,20250,20200,7157
|
|
20240717,120300,35838150550,20200,20200,20250,20200,1597
|
|
20240717,120200,35805877450,20200,20200,20250,20200,1607
|
|
20240717,120100,35773403150,20250,20200,20250,20150,720
|
|
20240717,120000,35758848900,20200,20250,20250,20150,2578
|
|
20240717,115900,35706735150,20200,20250,20250,20200,1311
|
|
20240717,115800,35680241000,20200,20200,20250,20200,1282
|
|
20240717,115700,35654337750,20200,20250,20250,20200,2010
|
|
20240717,115600,35613680900,20250,20200,20250,20200,2269
|
|
20240717,115500,35567797300,20200,20200,20250,20200,1706
|
|
20240717,115400,35533320700,20250,20200,20250,20200,1547
|
|
20240717,115300,35502056450,20200,20200,20250,20200,1419
|
|
20240717,115200,35473366450,20200,20200,20250,20200,930
|
|
20240717,115100,35454575250,20250,20200,20250,20200,3036
|
|
20240717,115000,35393189800,20200,20200,20250,20200,596
|
|
20240717,114900,35381143750,20250,20200,20250,20200,1067
|
|
20240717,114800,35359575100,20200,20250,20250,20200,1507
|
|
20240717,114700,35329112300,20250,20200,20250,20200,1208
|
|
20240717,114600,35304668400,20250,20200,20250,20200,1189
|
|
20240717,114500,35280624250,20200,20250,20250,20200,1289
|
|
20240717,114400,35254531150,20250,20200,20250,20200,644
|
|
20240717,114300,35241515350,20250,20200,20250,20150,2681
|
|
20240717,114200,35187346450,20200,20200,20250,20150,2358
|
|
20240717,114100,35139716500,20250,20200,20250,20150,910
|
|
20240717,114000,35121320150,20250,20150,20250,20150,6483
|
|
20240717,113900,34990120600,20200,20200,20250,20150,3537
|
|
20240717,113800,34918648600,20200,20200,20250,20200,770
|
|
20240717,113700,34903085700,20200,20200,20250,20150,2370
|
|
20240717,113600,34855203550,20200,20150,20200,20150,4017
|
|
20240717,113500,34774196550,20200,20200,20200,20150,1306
|
|
20240717,113400,34747840000,20150,20150,20200,20150,848
|
|
20240717,113300,34730727300,20150,20200,20200,20150,1367
|
|
20240717,113200,34703136650,20200,20200,20250,20150,1672
|
|
20240717,113100,34669348450,20200,20200,20250,20200,13803
|
|
20240717,113000,34390518950,20200,20250,20250,20200,1790
|
|
20240717,112900,34354304750,20250,20250,20250,20150,2709
|
|
20240717,112800,34299611300,20200,20200,20250,20150,4131
|
|
20240717,112700,34216076950,20200,20150,20250,20150,2700
|
|
20240717,112600,34161580050,20200,20200,20250,20150,2964
|
|
20240717,112500,34101668450,20150,20200,20250,20150,2619
|
|
20240717,112400,34048776800,20200,20200,20200,20150,497
|
|
20240717,112300,34038748200,20200,20150,20200,20150,1256
|
|
20240717,112200,34013420000,20200,20200,20250,20150,1638
|
|
20240717,112100,33980330900,20200,20200,20250,20200,1443
|
|
20240717,112000,33951139150,20200,20150,20250,20150,14199
|
|
20240717,111900,33664501150,20150,20150,20200,20150,3484
|
|
20240717,111800,33594278750,20150,20150,20200,20150,3978
|
|
20240717,111700,33514102500,20150,20150,20200,20150,1543
|
|
20240717,111600,33483008900,20150,20150,20200,20150,2051
|
|
20240717,111500,33441670350,20150,20150,20200,20150,8423
|
|
20240717,111400,33271902100,20150,20150,20200,20100,3935
|
|
20240717,111300,33192618900,20200,20200,20200,20150,2031
|
|
20240717,111200,33151685850,20150,20150,20200,20150,3171
|
|
20240717,111100,33087739500,20200,20200,20200,20150,4665
|
|
20240717,111000,32993728000,20150,20150,20200,20150,5437
|
|
20240717,110900,32884022500,20150,20150,20200,20150,1336
|
|
20240717,110800,32857077900,20150,20150,20200,20150,1268
|
|
20240717,110700,32831515600,20200,20200,20200,20150,1226
|
|
20240717,110600,32806764250,20150,20150,20250,20150,2435
|
|
20240717,110500,32757573550,20150,20200,20250,20150,4592
|
|
20240717,110400,32664831350,20250,20200,20250,20150,4636
|
|
20240717,110300,32571255350,20150,20150,20200,20150,2260
|
|
20240717,110200,32525621200,20150,20200,20250,20150,2347
|
|
20240717,110100,32478209400,20200,20200,20250,20200,5802
|
|
20240717,110000,32360999550,20150,20150,20250,20150,2679
|
|
20240717,105900,32306890900,20150,20200,20250,20150,4402
|
|
20240717,105800,32218024550,20200,20200,20250,20150,1311
|
|
20240717,105700,32191540950,20150,20250,20250,20150,4309
|
|
20240717,105600,32104439850,20250,20200,20250,20200,1080
|
|
20240717,105500,32082612400,20200,20200,20250,20200,4016
|
|
20240717,105400,32001472350,20200,20200,20250,20200,2873
|
|
20240717,105300,31943424550,20250,20250,20250,20200,4710
|
|
20240717,105200,31848066850,20200,20200,20250,20200,1190
|
|
20240717,105100,31824004850,20200,20250,20250,20200,2200
|
|
20240717,105000,31779521400,20250,20150,20250,20150,5246
|
|
20240717,104900,31673439600,20150,20250,20250,20150,5994
|
|
20240717,104800,31552381000,20250,20200,20250,20150,14856
|
|
20240717,104700,31252280150,20150,20150,20200,20150,1156
|
|
20240717,104600,31228948600,20200,20150,20200,20150,1115
|
|
20240717,104500,31206469600,20200,20200,20200,20150,4195
|
|
20240717,104400,31121751250,20200,20150,20200,20150,6489
|
|
20240717,104300,30990703400,20150,20150,20250,20150,2302
|
|
20240717,104200,30944216750,20200,20150,20200,20150,4962
|
|
20240717,104100,30844081300,20200,20150,20250,20150,5901
|
|
20240717,104000,30724893950,20150,20150,20200,20150,1823
|
|
20240717,103900,30688141050,20200,20200,20200,20150,1526
|
|
20240717,103800,30657373100,20200,20150,20200,20150,2016
|
|
20240717,103700,30616699000,20150,20200,20200,20150,3341
|
|
20240717,103600,30549254300,20200,20200,20250,20150,2354
|
|
20240717,103500,30501677800,20150,20200,20250,20150,14527
|
|
20240717,103400,30208339450,20200,20250,20250,20200,2587
|
|
20240717,103300,30156033900,20200,20200,20250,20200,2349
|
|
20240717,103200,30108514950,20200,20250,20300,20150,14066
|
|
20240717,103100,29823841800,20300,20250,20300,20250,5185
|
|
20240717,103000,29718699200,20300,20250,20300,20200,4292
|
|
20240717,102900,29631796400,20250,20200,20250,20200,12618
|
|
20240717,102800,29376301800,20200,20200,20250,20200,2154
|
|
20240717,102700,29332784900,20200,20200,20250,20200,2482
|
|
20240717,102600,29282621800,20200,20250,20250,20150,3815
|
|
20240717,102500,29205542350,20200,20100,20250,20050,17658
|
|
20240717,102400,28849506400,20100,20100,20150,20050,11310
|
|
20240717,102300,28622308350,20150,20150,20150,20100,12207
|
|
20240717,102200,28376802550,20100,20100,20150,20100,9758
|
|
20240717,102100,28180379500,20100,20100,20200,20100,5856
|
|
20240717,102000,28062387500,20150,20150,20200,20100,7170
|
|
20240717,101900,27917937450,20150,20200,20200,20150,18849
|
|
20240717,101800,27538011900,20200,20200,20250,20150,14143
|
|
20240717,101700,27252305550,20200,20200,20250,20150,8776
|
|
20240717,101600,27075193250,20200,20200,20250,20200,6205
|
|
20240717,101500,26949842300,20250,20200,20250,20150,13038
|
|
20240717,101400,26686420100,20200,20200,20250,20150,17002
|
|
20240717,101300,26343030300,20200,20200,20250,20200,2410
|
|
20240717,101200,26294337750,20200,20200,20250,20200,9136
|
|
20240717,101100,26109744000,20200,20200,20300,20200,4132
|
|
20240717,101000,26026166650,20250,20300,20300,20200,3739
|
|
20240717,100900,25950547300,20250,20300,20300,20200,6090
|
|
20240717,100800,25827220550,20300,20200,20300,20200,3858
|
|
20240717,100700,25749072450,20200,20250,20250,20200,5101
|
|
20240717,100600,25646015550,20200,20250,20300,20200,6463
|
|
20240717,100500,25515138500,20250,20300,20300,20200,8622
|
|
20240717,100400,25340496100,20250,20350,20350,20250,10904
|
|
20240717,100300,25119176500,20350,20400,20400,20300,9937
|
|
20240717,100200,24916927550,20350,20400,20400,20350,7348
|
|
20240717,100100,24767100950,20400,20300,20400,20300,5788
|
|
20240717,100000,24649338950,20300,20350,20400,20300,5960
|
|
20240717,095900,24528073350,20300,20350,20400,20300,16059
|
|
20240717,095800,24201279800,20350,20350,20400,20350,2055
|
|
20240717,095700,24159411600,20350,20400,20400,20350,2607
|
|
20240717,095600,24106291250,20400,20300,20400,20300,10827
|
|
20240717,095500,23885960650,20350,20250,20350,20250,11416
|
|
20240717,095400,23654315600,20250,20250,20300,20250,4349
|
|
20240717,095300,23566218450,20250,20250,20350,20250,12533
|
|
20240717,095200,23312184350,20250,20300,20350,20250,9656
|
|
20240717,095100,23116298250,20300,20350,20400,20300,21372
|
|
20240717,095000,22682004800,20350,20400,20450,20350,11440
|
|
20240717,094900,22448778150,20400,20350,20450,20350,17868
|
|
20240717,094800,22084289600,20350,20400,20400,20300,32182
|
|
20240717,094700,21429608350,20350,20400,20400,20350,4354
|
|
20240717,094600,21340928350,20400,20400,20450,20350,10041
|
|
20240717,094500,21136133400,20450,20450,20450,20400,8397
|
|
20240717,094400,20964777300,20400,20350,20450,20350,10273
|
|
20240717,094300,20755201900,20400,20450,20450,20350,14738
|
|
20240717,094200,20454545500,20450,20350,20450,20350,11739
|
|
20240717,094100,20215041800,20350,20400,20400,20350,6059
|
|
20240717,094000,20091628700,20350,20400,20450,20250,18664
|
|
20240717,093900,19712057750,20400,20450,20500,20400,49388
|
|
20240717,093800,18702052250,20450,20450,20500,20400,25410
|
|
20240717,093700,18182381250,20450,20450,20500,20400,43285
|
|
20240717,093600,17297222100,20450,20300,20450,20250,92207
|
|
20240717,093500,15420328400,20300,20250,20300,20250,15211
|
|
20240717,093400,15112214600,20250,20200,20300,20200,8136
|
|
20240717,093300,14947460900,20200,20300,20300,20200,12097
|
|
20240717,093200,14702534650,20300,20250,20300,20250,1991
|
|
20240717,093100,14662203350,20250,20250,20300,20250,3000
|
|
20240717,093000,14601369300,20250,20200,20300,20150,27121
|
|
20240717,092900,14052349850,20150,20100,20250,20100,19866
|
|
20240717,092800,13651607500,20150,20150,20200,20100,5868
|
|
20240717,092700,13533373900,20150,20200,20200,20150,7083
|
|
20240717,092600,13390634600,20200,20150,20200,20150,9493
|
|
20240717,092500,13199302600,20150,20250,20250,20150,15839
|
|
20240717,092400,12879469100,20250,20250,20300,20200,6376
|
|
20240717,092300,12750452000,20250,20300,20300,20200,17300
|
|
20240717,092200,12399960900,20300,20200,20350,20200,21929
|
|
20240717,092100,11955291300,20200,20250,20300,20200,19773
|
|
20240717,092000,11554699750,20250,20300,20300,20150,51411
|
|
20240717,091900,10512855350,20300,20200,20300,20200,19660
|
|
20240717,091800,10114827250,20200,20150,20250,20150,9518
|
|
20240717,091700,9922555200,20200,20250,20250,20150,7584
|
|
20240717,091600,9769364450,20250,20100,20250,20000,30548
|
|
20240717,091500,9153411750,20100,20150,20150,20000,7967
|
|
20240717,091400,8993762550,20050,20000,20150,19990,28490
|
|
20240717,091300,8423330150,20000,20000,20050,20000,9611
|
|
20240717,091200,8231009350,20000,20050,20100,20000,16813
|
|
20240717,091100,7894188300,20100,20050,20150,20050,14181
|
|
20240717,091000,7609532400,20050,20100,20100,20050,8781
|
|
20240717,090900,7433419300,20100,20100,20200,20050,15257
|
|
20240717,090800,7126302650,20100,20100,20200,20100,9384
|
|
20240717,090700,6937441800,20100,20050,20100,20000,27617
|
|
20240717,090600,6383608850,20050,20100,20150,20050,15139
|
|
20240717,090500,6079610300,20100,20200,20250,20100,33407
|
|
20240717,090400,5405244450,20250,20200,20300,20100,16443
|
|
20240717,090300,5072961350,20250,19990,20300,19980,39210
|
|
20240717,090200,4286008540,19990,20050,20100,19970,61453
|
|
20240717,090100,3056011050,20050,20200,20300,20050,55624
|
|
20240717,090000,1934243800,20200,20350,20400,20200,94850
|