740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,211700,8705221650,5750,5750,5750,5750,25553
|
|
20240703,211600,8705221650,5750,5750,5750,5750,0
|
|
20240703,211500,8705221650,5750,5750,5750,5750,0
|
|
20240703,211400,8705221650,5750,5750,5750,5750,0
|
|
20240703,211300,8705221650,5750,5750,5750,5750,0
|
|
20240703,211200,8705221650,5750,5750,5750,5750,0
|
|
20240703,211100,8705221650,5750,5750,5750,5750,0
|
|
20240703,211000,8705221650,5750,5750,5750,5750,0
|
|
20240703,210900,8705221650,5750,5750,5750,5750,0
|
|
20240703,210800,8705221650,5750,5750,5750,5750,0
|
|
20240703,210700,8705221650,5750,5750,5750,5750,0
|
|
20240703,210600,8705221650,5750,5750,5750,5750,0
|
|
20240703,210500,8705221650,5750,5750,5750,5750,0
|
|
20240703,210400,8705221650,5750,5750,5750,5750,0
|
|
20240703,210300,8705221650,5750,5750,5750,5750,0
|
|
20240703,210200,8705221650,5750,5750,5750,5750,0
|
|
20240703,210100,8705221650,5750,5750,5750,5750,0
|
|
20240703,210000,8705221650,5750,5750,5750,5750,0
|
|
20240703,205900,8705221650,5750,5750,5750,5750,0
|
|
20240703,205800,8705221650,5750,5750,5750,5750,0
|
|
20240703,205700,8705221650,5750,5750,5750,5750,0
|
|
20240703,205600,8705221650,5750,5750,5750,5750,0
|
|
20240703,205500,8705221650,5750,5750,5750,5750,0
|
|
20240703,205400,8705221650,5750,5750,5750,5750,0
|
|
20240703,205300,8705221650,5750,5750,5750,5750,0
|
|
20240703,205200,8705221650,5750,5750,5750,5750,0
|
|
20240703,205100,8705221650,5750,5750,5750,5750,0
|
|
20240703,205000,8705221650,5750,5750,5750,5750,0
|
|
20240703,204900,8705221650,5750,5750,5750,5750,0
|
|
20240703,204800,8705221650,5750,5750,5750,5750,0
|
|
20240703,204700,8705221650,5750,5750,5750,5750,25553
|
|
20240703,204600,8705221650,5750,5750,5750,5750,0
|
|
20240703,204500,8705221650,5750,5750,5750,5750,0
|
|
20240703,204400,8705221650,5750,5750,5750,5750,0
|
|
20240703,204300,8705221650,5750,5750,5750,5750,0
|
|
20240703,204200,8705221650,5750,5750,5750,5750,0
|
|
20240703,204100,8705221650,5750,5750,5750,5750,0
|
|
20240703,204000,8705221650,5750,5750,5750,5750,0
|
|
20240703,203900,8705221650,5750,5750,5750,5750,0
|
|
20240703,203800,8705221650,5750,5750,5750,5750,0
|
|
20240703,203700,8705221650,5750,5750,5750,5750,0
|
|
20240703,203600,8705221650,5750,5750,5750,5750,0
|
|
20240703,203500,8705221650,5750,5750,5750,5750,0
|
|
20240703,203400,8705221650,5750,5750,5750,5750,0
|
|
20240703,203300,8705221650,5750,5750,5750,5750,0
|
|
20240703,203200,8705221650,5750,5750,5750,5750,0
|
|
20240703,203100,8705221650,5750,5750,5750,5750,0
|
|
20240703,203000,8705221650,5750,5750,5750,5750,0
|
|
20240703,202900,8705221650,5750,5750,5750,5750,0
|
|
20240703,202800,8705221650,5750,5750,5750,5750,0
|
|
20240703,202700,8705221650,5750,5750,5750,5750,0
|
|
20240703,202600,8705221650,5750,5750,5750,5750,0
|
|
20240703,202500,8705221650,5750,5750,5750,5750,0
|
|
20240703,202400,8705221650,5750,5750,5750,5750,0
|
|
20240703,202300,8705221650,5750,5750,5750,5750,0
|
|
20240703,202200,8705221650,5750,5750,5750,5750,0
|
|
20240703,202100,8705221650,5750,5750,5750,5750,0
|
|
20240703,202000,8705221650,5750,5750,5750,5750,0
|
|
20240703,201900,8705221650,5750,5750,5750,5750,0
|
|
20240703,201800,8705221650,5750,5750,5750,5750,0
|
|
20240703,201700,8705221650,5750,5750,5750,5750,25553
|
|
20240703,201600,8705221650,5750,5750,5750,5750,0
|
|
20240703,201500,8705221650,5750,5750,5750,5750,0
|
|
20240703,201400,8705221650,5750,5750,5750,5750,0
|
|
20240703,201300,8705221650,5750,5750,5750,5750,0
|
|
20240703,201200,8705221650,5750,5750,5750,5750,0
|
|
20240703,201100,8705221650,5750,5750,5750,5750,0
|
|
20240703,201000,8705221650,5750,5750,5750,5750,0
|
|
20240703,200900,8705221650,5750,5750,5750,5750,0
|
|
20240703,200800,8705221650,5750,5750,5750,5750,0
|
|
20240703,200700,8705221650,5750,5750,5750,5750,0
|
|
20240703,200600,8705221650,5750,5750,5750,5750,0
|
|
20240703,200500,8705221650,5750,5750,5750,5750,0
|
|
20240703,200400,8705221650,5750,5750,5750,5750,0
|
|
20240703,200300,8705221650,5750,5750,5750,5750,0
|
|
20240703,200200,8705221650,5750,5750,5750,5750,0
|
|
20240703,200100,8705221650,5750,5750,5750,5750,0
|
|
20240703,200000,8705221650,5750,5750,5750,5750,0
|
|
20240703,195900,8705221650,5750,5750,5750,5750,0
|
|
20240703,195800,8705221650,5750,5750,5750,5750,0
|
|
20240703,195700,8705221650,5750,5750,5750,5750,0
|
|
20240703,195600,8705221650,5750,5750,5750,5750,0
|
|
20240703,195500,8705221650,5750,5750,5750,5750,0
|
|
20240703,195400,8705221650,5750,5750,5750,5750,0
|
|
20240703,195300,8705221650,5750,5750,5750,5750,0
|
|
20240703,195200,8705221650,5750,5750,5750,5750,0
|
|
20240703,195100,8705221650,5750,5750,5750,5750,0
|
|
20240703,195000,8705221650,5750,5750,5750,5750,0
|
|
20240703,194900,8705221650,5750,5750,5750,5750,0
|
|
20240703,194800,8705221650,5750,5750,5750,5750,0
|
|
20240703,194700,8705221650,5750,5750,5750,5750,25553
|
|
20240703,194600,8705221650,5750,5750,5750,5750,0
|
|
20240703,194500,8705221650,5750,5750,5750,5750,0
|
|
20240703,194400,8705221650,5750,5750,5750,5750,0
|
|
20240703,194300,8705221650,5750,5750,5750,5750,0
|
|
20240703,194200,8705221650,5750,5750,5750,5750,0
|
|
20240703,194100,8705221650,5750,5750,5750,5750,0
|
|
20240703,194000,8705221650,5750,5750,5750,5750,0
|
|
20240703,193900,8705221650,5750,5750,5750,5750,0
|
|
20240703,193800,8705221650,5750,5750,5750,5750,0
|
|
20240703,193700,8705221650,5750,5750,5750,5750,0
|
|
20240703,193600,8705221650,5750,5750,5750,5750,0
|
|
20240703,193500,8705221650,5750,5750,5750,5750,0
|
|
20240703,193400,8705221650,5750,5750,5750,5750,0
|
|
20240703,193300,8705221650,5750,5750,5750,5750,0
|
|
20240703,193200,8705221650,5750,5750,5750,5750,0
|
|
20240703,193100,8705221650,5750,5750,5750,5750,0
|
|
20240703,193000,8705221650,5750,5750,5750,5750,0
|
|
20240703,192900,8705221650,5750,5750,5750,5750,0
|
|
20240703,192800,8705221650,5750,5750,5750,5750,0
|
|
20240703,192700,8705221650,5750,5750,5750,5750,0
|
|
20240703,192600,8705221650,5750,5750,5750,5750,0
|
|
20240703,192500,8705221650,5750,5750,5750,5750,0
|
|
20240703,192400,8705221650,5750,5750,5750,5750,0
|
|
20240703,192300,8705221650,5750,5750,5750,5750,0
|
|
20240703,192200,8705221650,5750,5750,5750,5750,0
|
|
20240703,192100,8705221650,5750,5750,5750,5750,0
|
|
20240703,192000,8705221650,5750,5750,5750,5750,0
|
|
20240703,191900,8705221650,5750,5750,5750,5750,0
|
|
20240703,191800,8705221650,5750,5750,5750,5750,0
|
|
20240703,191700,8705221650,5750,5750,5750,5750,25553
|
|
20240703,191600,8705221650,5750,5750,5750,5750,0
|
|
20240703,191500,8705221650,5750,5750,5750,5750,0
|
|
20240703,191400,8705221650,5750,5750,5750,5750,0
|
|
20240703,191300,8705221650,5750,5750,5750,5750,0
|
|
20240703,191200,8705221650,5750,5750,5750,5750,0
|
|
20240703,191100,8705221650,5750,5750,5750,5750,0
|
|
20240703,191000,8705221650,5750,5750,5750,5750,0
|
|
20240703,190900,8705221650,5750,5750,5750,5750,0
|
|
20240703,190800,8705221650,5750,5750,5750,5750,0
|
|
20240703,190700,8705221650,5750,5750,5750,5750,0
|
|
20240703,190600,8705221650,5750,5750,5750,5750,0
|
|
20240703,190500,8705221650,5750,5750,5750,5750,0
|
|
20240703,190400,8705221650,5750,5750,5750,5750,0
|
|
20240703,190300,8705221650,5750,5750,5750,5750,0
|
|
20240703,190200,8705221650,5750,5750,5750,5750,0
|
|
20240703,190100,8705221650,5750,5750,5750,5750,0
|
|
20240703,190000,8705221650,5750,5750,5750,5750,0
|
|
20240703,185900,8705221650,5750,5750,5750,5750,0
|
|
20240703,185800,8705221650,5750,5750,5750,5750,0
|
|
20240703,185700,8705221650,5750,5750,5750,5750,0
|
|
20240703,185600,8705221650,5750,5750,5750,5750,0
|
|
20240703,185500,8705221650,5750,5750,5750,5750,0
|
|
20240703,185400,8705221650,5750,5750,5750,5750,0
|
|
20240703,185300,8705221650,5750,5750,5750,5750,0
|
|
20240703,185200,8705221650,5750,5750,5750,5750,0
|
|
20240703,185100,8705221650,5750,5750,5750,5750,0
|
|
20240703,185000,8705221650,5750,5750,5750,5750,0
|
|
20240703,184900,8705221650,5750,5750,5750,5750,0
|
|
20240703,184800,8705221650,5750,5750,5750,5750,0
|
|
20240703,184700,8705221650,5750,5750,5750,5750,25553
|
|
20240703,184600,8705221650,5750,5750,5750,5750,0
|
|
20240703,184500,8705221650,5750,5750,5750,5750,0
|
|
20240703,184400,8705221650,5750,5750,5750,5750,0
|
|
20240703,184300,8705221650,5750,5750,5750,5750,0
|
|
20240703,184200,8705221650,5750,5750,5750,5750,0
|
|
20240703,184100,8705221650,5750,5750,5750,5750,0
|
|
20240703,184000,8705221650,5750,5750,5750,5750,0
|
|
20240703,183900,8705221650,5750,5750,5750,5750,0
|
|
20240703,183800,8705221650,5750,5750,5750,5750,0
|
|
20240703,183700,8705221650,5750,5750,5750,5750,0
|
|
20240703,183600,8705221650,5750,5750,5750,5750,0
|
|
20240703,183500,8705221650,5750,5750,5750,5750,0
|
|
20240703,183400,8705221650,5750,5750,5750,5750,0
|
|
20240703,183300,8705221650,5750,5750,5750,5750,0
|
|
20240703,183200,8705221650,5750,5750,5750,5750,0
|
|
20240703,183100,8705221650,5750,5750,5750,5750,0
|
|
20240703,183000,8705221650,5750,5750,5750,5750,0
|
|
20240703,182900,8705221650,5750,5750,5750,5750,0
|
|
20240703,182800,8705221650,5750,5750,5750,5750,0
|
|
20240703,182700,8705221650,5750,5750,5750,5750,0
|
|
20240703,182600,8705221650,5750,5750,5750,5750,0
|
|
20240703,182500,8705221650,5750,5750,5750,5750,0
|
|
20240703,182400,8705221650,5750,5750,5750,5750,0
|
|
20240703,182300,8705221650,5750,5750,5750,5750,0
|
|
20240703,182200,8705221650,5750,5750,5750,5750,0
|
|
20240703,182100,8705221650,5750,5750,5750,5750,0
|
|
20240703,182000,8705221650,5750,5750,5750,5750,0
|
|
20240703,181900,8705221650,5750,5750,5750,5750,0
|
|
20240703,181800,8705221650,5750,5750,5750,5750,0
|
|
20240703,181700,8705221650,5750,5750,5750,5750,25553
|
|
20240703,181600,8705221650,5750,5750,5750,5750,0
|
|
20240703,181500,8705221650,5750,5750,5750,5750,0
|
|
20240703,181400,8705221650,5750,5750,5750,5750,0
|
|
20240703,181300,8705221650,5750,5750,5750,5750,0
|
|
20240703,181200,8705221650,5750,5750,5750,5750,0
|
|
20240703,181100,8705221650,5750,5750,5750,5750,0
|
|
20240703,181000,8705221650,5750,5750,5750,5750,0
|
|
20240703,180900,8705221650,5750,5750,5750,5750,0
|
|
20240703,180800,8705221650,5750,5750,5750,5750,0
|
|
20240703,180700,8705221650,5750,5750,5750,5750,0
|
|
20240703,180600,8705221650,5750,5750,5750,5750,0
|
|
20240703,180500,8705221650,5750,5750,5750,5750,0
|
|
20240703,180400,8705221650,5750,5750,5750,5750,0
|
|
20240703,180300,8705221650,5750,5750,5750,5750,0
|
|
20240703,180200,8705221650,5750,5750,5750,5750,0
|
|
20240703,180100,8705221650,5750,5750,5750,5750,0
|
|
20240703,180000,8705221650,5750,5750,5750,5750,0
|
|
20240703,175900,8705221650,5750,5750,5750,5750,0
|
|
20240703,175800,8705221650,5750,5750,5750,5750,0
|
|
20240703,175700,8705221650,5750,5750,5750,5750,0
|
|
20240703,175600,8705221650,5750,5750,5750,5750,0
|
|
20240703,175500,8705221650,5750,5750,5750,5750,0
|
|
20240703,175400,8705221650,5750,5750,5750,5750,0
|
|
20240703,175300,8705221650,5750,5750,5750,5750,0
|
|
20240703,175200,8705221650,5750,5750,5750,5750,0
|
|
20240703,175100,8705221650,5750,5750,5750,5750,0
|
|
20240703,175000,8705221650,5750,5750,5750,5750,0
|
|
20240703,174900,8705221650,5750,5750,5750,5750,0
|
|
20240703,174800,8705221650,5750,5750,5750,5750,0
|
|
20240703,174700,8705221650,5750,5750,5750,5750,25553
|
|
20240703,174600,8705221650,5750,5750,5750,5750,0
|
|
20240703,174500,8705221650,5750,5750,5750,5750,0
|
|
20240703,174400,8705221650,5750,5750,5750,5750,0
|
|
20240703,174300,8705221650,5750,5750,5750,5750,0
|
|
20240703,174200,8705221650,5750,5750,5750,5750,0
|
|
20240703,174100,8705221650,5750,5750,5750,5750,0
|
|
20240703,174000,8705221650,5750,5750,5750,5750,0
|
|
20240703,173900,8705221650,5750,5750,5750,5750,0
|
|
20240703,173800,8705221650,5750,5750,5750,5750,0
|
|
20240703,173700,8705221650,5750,5750,5750,5750,0
|
|
20240703,173600,8705221650,5750,5750,5750,5750,0
|
|
20240703,173500,8705221650,5750,5750,5750,5750,0
|
|
20240703,173400,8705221650,5750,5750,5750,5750,0
|
|
20240703,173300,8705221650,5750,5750,5750,5750,0
|
|
20240703,173200,8705221650,5750,5750,5750,5750,0
|
|
20240703,173100,8705221650,5750,5750,5750,5750,0
|
|
20240703,173000,8705221650,5750,5750,5750,5750,0
|
|
20240703,172900,8705221650,5750,5750,5750,5750,0
|
|
20240703,172800,8705221650,5750,5750,5750,5750,0
|
|
20240703,172700,8705221650,5750,5750,5750,5750,0
|
|
20240703,172600,8705221650,5750,5750,5750,5750,0
|
|
20240703,172500,8705221650,5750,5750,5750,5750,0
|
|
20240703,172400,8705221650,5750,5750,5750,5750,0
|
|
20240703,172300,8705221650,5750,5750,5750,5750,0
|
|
20240703,172200,8705221650,5750,5750,5750,5750,0
|
|
20240703,172100,8705221650,5750,5750,5750,5750,0
|
|
20240703,172000,8705221650,5750,5750,5750,5750,0
|
|
20240703,171900,8705221650,5750,5750,5750,5750,0
|
|
20240703,171800,8705221650,5750,5750,5750,5750,0
|
|
20240703,171700,8705221650,5750,5750,5750,5750,25553
|
|
20240703,171600,8705221650,5750,5750,5750,5750,0
|
|
20240703,171500,8705221650,5750,5750,5750,5750,0
|
|
20240703,171400,8705221650,5750,5750,5750,5750,0
|
|
20240703,171300,8705221650,5750,5750,5750,5750,0
|
|
20240703,171200,8705221650,5750,5750,5750,5750,0
|
|
20240703,171100,8705221650,5750,5750,5750,5750,0
|
|
20240703,171000,8705221650,5750,5750,5750,5750,0
|
|
20240703,170900,8705221650,5750,5750,5750,5750,0
|
|
20240703,170800,8705221650,5750,5750,5750,5750,0
|
|
20240703,170700,8705221650,5750,5750,5750,5750,0
|
|
20240703,170600,8705221650,5750,5750,5750,5750,0
|
|
20240703,170500,8705221650,5750,5750,5750,5750,0
|
|
20240703,170400,8705221650,5750,5750,5750,5750,0
|
|
20240703,170300,8705221650,5750,5750,5750,5750,0
|
|
20240703,170200,8705221650,5750,5750,5750,5750,0
|
|
20240703,170100,8705221650,5750,5750,5750,5750,0
|
|
20240703,170000,8705221650,5750,5750,5750,5750,0
|
|
20240703,165900,8705221650,5750,5750,5750,5750,0
|
|
20240703,165800,8705221650,5750,5750,5750,5750,0
|
|
20240703,165700,8705221650,5750,5750,5750,5750,0
|
|
20240703,165600,8705221650,5750,5750,5750,5750,0
|
|
20240703,165500,8705221650,5750,5750,5750,5750,0
|
|
20240703,165400,8705221650,5750,5750,5750,5750,0
|
|
20240703,165300,8705221650,5750,5750,5750,5750,0
|
|
20240703,165200,8705221650,5750,5750,5750,5750,0
|
|
20240703,165100,8705221650,5750,5750,5750,5750,0
|
|
20240703,165000,8705221650,5750,5750,5750,5750,0
|
|
20240703,164900,8705221650,5750,5750,5750,5750,0
|
|
20240703,164800,8705221650,5750,5750,5750,5750,0
|
|
20240703,164700,8705221650,5750,5750,5750,5750,25553
|
|
20240703,164600,8705221650,5750,5750,5750,5750,0
|
|
20240703,164500,8705221650,5750,5750,5750,5750,0
|
|
20240703,164400,8705221650,5750,5750,5750,5750,0
|
|
20240703,164300,8705221650,5750,5750,5750,5750,0
|
|
20240703,164200,8705221650,5750,5750,5750,5750,0
|
|
20240703,164100,8705221650,5750,5750,5750,5750,0
|
|
20240703,164000,8705221650,5750,5750,5750,5750,0
|
|
20240703,163900,8705221650,5750,5750,5750,5750,0
|
|
20240703,163800,8705221650,5750,5750,5750,5750,0
|
|
20240703,163700,8705221650,5750,5750,5750,5750,0
|
|
20240703,163600,8705221650,5750,5750,5750,5750,0
|
|
20240703,163500,8705221650,5750,5750,5750,5750,0
|
|
20240703,163400,8705221650,5750,5750,5750,5750,0
|
|
20240703,163300,8705221650,5750,5750,5750,5750,0
|
|
20240703,163200,8705221650,5750,5750,5750,5750,0
|
|
20240703,163100,8705221650,5750,5750,5750,5750,0
|
|
20240703,163000,8705221650,5750,5750,5750,5750,0
|
|
20240703,162900,8705221650,5750,5750,5750,5750,0
|
|
20240703,162800,8705221650,5750,5750,5750,5750,0
|
|
20240703,162700,8705221650,5750,5750,5750,5750,0
|
|
20240703,162600,8705221650,5750,5750,5750,5750,0
|
|
20240703,162500,8705221650,5750,5750,5750,5750,0
|
|
20240703,162400,8705221650,5750,5750,5750,5750,0
|
|
20240703,162300,8705221650,5750,5750,5750,5750,0
|
|
20240703,162200,8705221650,5750,5750,5750,5750,0
|
|
20240703,162100,8705221650,5750,5750,5750,5750,0
|
|
20240703,162000,8705221650,5750,5750,5750,5750,0
|
|
20240703,161900,8705221650,5750,5750,5750,5750,0
|
|
20240703,161800,8705221650,5750,5750,5750,5750,0
|
|
20240703,161700,8705221650,5750,5750,5750,5750,25553
|
|
20240703,161600,8705221650,5750,5750,5750,5750,0
|
|
20240703,161500,8705221650,5750,5750,5750,5750,0
|
|
20240703,161400,8705221650,5750,5750,5750,5750,0
|
|
20240703,161300,8705221650,5750,5750,5750,5750,0
|
|
20240703,161200,8705221650,5750,5750,5750,5750,0
|
|
20240703,161100,8705221650,5750,5750,5750,5750,0
|
|
20240703,161000,8705221650,5750,5750,5750,5750,0
|
|
20240703,160900,8705221650,5750,5750,5750,5750,0
|
|
20240703,160800,8705221650,5750,5750,5750,5750,0
|
|
20240703,160700,8705221650,5750,5750,5750,5750,0
|
|
20240703,160600,8705221650,5750,5750,5750,5750,0
|
|
20240703,160500,8705221650,5750,5750,5750,5750,0
|
|
20240703,160400,8705221650,5750,5750,5750,5750,0
|
|
20240703,160300,8705221650,5750,5750,5750,5750,0
|
|
20240703,160200,8705221650,5750,5750,5750,5750,0
|
|
20240703,160100,8705221650,5750,5750,5750,5750,0
|
|
20240703,160000,8705221650,5750,5750,5750,5750,0
|
|
20240703,155900,8705221650,5750,5750,5750,5750,0
|
|
20240703,155800,8705221650,5750,5750,5750,5750,0
|
|
20240703,155700,8705221650,5750,5750,5750,5750,0
|
|
20240703,155600,8705221650,5750,5750,5750,5750,0
|
|
20240703,155500,8705221650,5750,5750,5750,5750,0
|
|
20240703,155400,8705221650,5750,5750,5750,5750,0
|
|
20240703,155300,8705221650,5750,5750,5750,5750,0
|
|
20240703,155200,8705221650,5750,5750,5750,5750,0
|
|
20240703,155100,8705221650,5750,5750,5750,5750,0
|
|
20240703,155000,8705221650,5750,5750,5750,5750,0
|
|
20240703,154900,8705221650,5750,5750,5750,5750,0
|
|
20240703,154800,8705221650,5750,5750,5750,5750,0
|
|
20240703,154700,8705221650,5750,5750,5750,5750,25553
|
|
20240703,154600,8705221650,5750,5750,5750,5750,0
|
|
20240703,154500,8705221650,5750,5750,5750,5750,0
|
|
20240703,154400,8705221650,5750,5750,5750,5750,0
|
|
20240703,154300,8705221650,5750,5750,5750,5750,0
|
|
20240703,154200,8705221650,5750,5750,5750,5750,0
|
|
20240703,154100,8705221650,5750,5750,5750,5750,0
|
|
20240703,154000,8705221650,5750,5750,5750,5750,0
|
|
20240703,153900,8705221650,5750,5750,5750,5750,0
|
|
20240703,153800,8705221650,5750,5750,5750,5750,0
|
|
20240703,153700,8705221650,5750,5750,5750,5750,0
|
|
20240703,153600,8705221650,5750,5750,5750,5750,0
|
|
20240703,153500,8705221650,5750,5750,5750,5750,0
|
|
20240703,153400,8705221650,5750,5750,5750,5750,0
|
|
20240703,153300,8705221650,5750,5750,5750,5750,0
|
|
20240703,153200,8705221650,5750,5750,5750,5750,0
|
|
20240703,153100,8705221650,5750,5750,5750,5750,0
|
|
20240703,153000,8705221650,5750,5750,5750,5750,25553
|
|
20240703,152900,8558291900,5760,5760,5760,5760,0
|
|
20240703,152800,8558291900,5760,5760,5760,5760,0
|
|
20240703,152700,8558291900,5760,5760,5760,5760,0
|
|
20240703,152600,8558291900,5760,5760,5760,5760,0
|
|
20240703,152500,8558291900,5760,5760,5760,5760,0
|
|
20240703,152400,8558291900,5760,5760,5760,5760,0
|
|
20240703,152300,8558291900,5760,5760,5760,5760,0
|
|
20240703,152200,8558291900,5760,5760,5760,5760,0
|
|
20240703,152100,8558291900,5760,5760,5760,5760,0
|
|
20240703,152000,8558291900,5760,5760,5760,5760,0
|
|
20240703,151900,8558291900,5760,5760,5760,5750,762
|
|
20240703,151800,8553904130,5760,5770,5780,5760,3758
|
|
20240703,151700,8532232550,5780,5760,5780,5760,14653
|
|
20240703,151600,8447732330,5760,5750,5760,5750,1636
|
|
20240703,151500,8438325220,5750,5740,5760,5740,2898
|
|
20240703,151400,8421669230,5740,5740,5740,5730,10842
|
|
20240703,151300,8359529230,5740,5740,5750,5740,7974
|
|
20240703,151200,8313702750,5750,5730,5750,5730,1071
|
|
20240703,151100,8307554900,5740,5740,5740,5730,843
|
|
20240703,151000,8302716440,5730,5720,5740,5720,1045
|
|
20240703,150900,8296727990,5720,5710,5730,5710,2960
|
|
20240703,150800,8279797820,5710,5720,5720,5710,13677
|
|
20240703,150700,8201664280,5730,5720,5730,5720,1620
|
|
20240703,150600,8192397660,5720,5730,5730,5720,3005
|
|
20240703,150500,8175198390,5730,5730,5740,5730,3226
|
|
20240703,150400,8156685520,5730,5720,5730,5720,2097
|
|
20240703,150300,8144669910,5720,5720,5720,5720,326
|
|
20240703,150200,8142805190,5720,5730,5730,5720,349
|
|
20240703,150100,8140807650,5730,5730,5730,5720,297
|
|
20240703,150000,8139106750,5730,5710,5730,5710,1118
|
|
20240703,145900,8132721330,5710,5720,5730,5710,5558
|
|
20240703,145800,8100950790,5720,5740,5740,5720,12
|
|
20240703,145700,8100882030,5740,5730,5740,5720,112
|
|
20240703,145600,8100241250,5720,5720,5720,5720,6380
|
|
20240703,145500,8063747650,5720,5740,5740,5720,4339
|
|
20240703,145400,8038920140,5740,5740,5740,5730,441
|
|
20240703,145300,8036392260,5740,5730,5740,5730,1874
|
|
20240703,145200,8025652640,5730,5740,5740,5730,714
|
|
20240703,145100,8021561400,5740,5740,5740,5730,256
|
|
20240703,145000,8020093990,5740,5740,5750,5740,1091
|
|
20240703,144900,8013830040,5750,5740,5750,5740,223
|
|
20240703,144800,8012549970,5740,5740,5740,5740,1
|
|
20240703,144700,8012544230,5740,5730,5740,5730,2506
|
|
20240703,144600,7998159860,5730,5730,5740,5730,337
|
|
20240703,144500,7996228600,5740,5740,5740,5730,5798
|
|
20240703,144400,7962999970,5740,5740,5740,5730,616
|
|
20240703,144300,7959468130,5740,5750,5750,5740,463
|
|
20240703,144200,7956810490,5750,5750,5750,5750,119
|
|
20240703,144100,7956126240,5740,5770,5770,5740,6687
|
|
20240703,144000,7917620770,5760,5740,5760,5740,9037
|
|
20240703,143900,7865627120,5740,5740,5750,5730,2684
|
|
20240703,143800,7850218010,5740,5720,5740,5720,4844
|
|
20240703,143700,7822481880,5730,5730,5730,5730,10
|
|
20240703,143600,7822424580,5730,5720,5730,5720,61
|
|
20240703,143500,7822075160,5720,5720,5720,5710,2668
|
|
20240703,143400,7806816590,5730,5730,5730,5730,134
|
|
20240703,143300,7806048770,5720,5720,5730,5720,3472
|
|
20240703,143200,7786188920,5730,5720,5730,5720,3031
|
|
20240703,143100,7768823510,5720,5720,5720,5720,1048
|
|
20240703,143000,7762828950,5720,5720,5720,5720,266
|
|
20240703,142900,7761307430,5720,5720,5720,5710,694
|
|
20240703,142800,7757338750,5730,5720,5730,5720,642
|
|
20240703,142700,7753666500,5720,5720,5720,5720,1495
|
|
20240703,142600,7745115100,5720,5730,5730,5720,13
|
|
20240703,142500,7745040650,5720,5720,5720,5720,184
|
|
20240703,142400,7743988170,5720,5710,5720,5710,597
|
|
20240703,142300,7740577150,5720,5720,5720,5720,201
|
|
20240703,142200,7739427430,5710,5720,5730,5710,915
|
|
20240703,142100,7734196230,5720,5720,5730,5720,183
|
|
20240703,142000,7733149340,5720,5720,5720,5720,164
|
|
20240703,141900,7732211260,5720,5720,5720,5710,747
|
|
20240703,141800,7727945160,5720,5720,5720,5720,203
|
|
20240703,141700,7726784000,5720,5720,5720,5720,3945
|
|
20240703,141600,7704218600,5720,5730,5730,5720,8
|
|
20240703,141500,7704172830,5730,5730,5730,5730,637
|
|
20240703,141400,7700522820,5730,5710,5730,5710,1148
|
|
20240703,141300,7693967530,5720,5720,5720,5720,1781
|
|
20240703,141200,7683780210,5720,5720,5720,5720,4
|
|
20240703,141100,7683757330,5730,5730,5730,5730,368
|
|
20240703,141000,7681648690,5720,5720,5720,5710,1033
|
|
20240703,140900,7675742450,5710,5720,5720,5710,171
|
|
20240703,140800,7674766030,5710,5710,5710,5710,940
|
|
20240703,140700,7669398630,5710,5720,5720,5710,1562
|
|
20240703,140600,7660479150,5720,5720,5720,5720,159
|
|
20240703,140500,7659569670,5720,5710,5720,5710,487
|
|
20240703,140400,7656786900,5710,5720,5720,5710,106
|
|
20240703,140300,7656181580,5720,5720,5720,5710,1183
|
|
20240703,140200,7649423320,5730,5720,5730,5720,2755
|
|
20240703,140100,7633644670,5720,5720,5720,5710,2061
|
|
20240703,140000,7621875750,5710,5720,5720,5710,1456
|
|
20240703,135900,7613548430,5710,5710,5720,5710,475
|
|
20240703,135800,7610836170,5710,5710,5710,5710,230
|
|
20240703,135700,7609522870,5710,5710,5720,5710,822
|
|
20240703,135600,7604828950,5710,5720,5720,5710,272
|
|
20240703,135500,7603275820,5700,5710,5710,5700,880
|
|
20240703,135400,7598255270,5710,5710,5710,5700,487
|
|
20240703,135300,7595475500,5700,5690,5700,5690,1033
|
|
20240703,135200,7589588640,5700,5700,5700,5700,40
|
|
20240703,135100,7589360640,5700,5690,5700,5690,115
|
|
20240703,135000,7588705660,5680,5690,5690,5680,373
|
|
20240703,134900,7586586720,5690,5690,5690,5690,1724
|
|
20240703,134800,7576777160,5700,5690,5700,5690,267
|
|
20240703,134700,7575257260,5680,5680,5680,5680,0
|
|
20240703,134600,7575257260,5680,5680,5680,5680,1
|
|
20240703,134500,7575251580,5680,5680,5680,5680,3209
|
|
20240703,134400,7557024460,5680,5680,5680,5680,669
|
|
20240703,134300,7553224540,5680,5680,5680,5680,266
|
|
20240703,134200,7551713660,5690,5690,5690,5680,793
|
|
20240703,134100,7547204800,5700,5700,5700,5700,387
|
|
20240703,134000,7544998900,5700,5700,5710,5700,1918
|
|
20240703,133900,7534057870,5710,5710,5710,5710,66
|
|
20240703,133800,7533681010,5700,5700,5700,5700,28
|
|
20240703,133700,7533521410,5700,5690,5710,5690,243
|
|
20240703,133600,7532133980,5680,5700,5700,5680,1013
|
|
20240703,133500,7526370030,5700,5690,5700,5690,1823
|
|
20240703,133400,7515982930,5690,5680,5690,5680,205
|
|
20240703,133300,7514816530,5680,5680,5680,5680,258
|
|
20240703,133200,7513351090,5690,5690,5690,5690,300
|
|
20240703,133100,7511644090,5690,5690,5700,5680,62
|
|
20240703,133000,7511291580,5680,5680,5680,5680,0
|
|
20240703,132900,7511291580,5680,5700,5700,5680,502
|
|
20240703,132800,7508436320,5690,5690,5700,5690,185
|
|
20240703,132700,7507383520,5700,5710,5710,5700,102
|
|
20240703,132600,7506802100,5700,5700,5710,5700,637
|
|
20240703,132500,7503168550,5680,5700,5700,5680,1974
|
|
20240703,132400,7491931570,5700,5700,5700,5690,1287
|
|
20240703,132300,7484598730,5700,5690,5700,5690,2290
|
|
20240703,132200,7471546510,5690,5690,5690,5690,515
|
|
20240703,132100,7468616160,5680,5680,5680,5680,598
|
|
20240703,132000,7465219520,5690,5690,5690,5690,310
|
|
20240703,131900,7463455620,5690,5690,5690,5690,0
|
|
20240703,131800,7463455620,5690,5690,5690,5690,5
|
|
20240703,131700,7463427170,5670,5690,5690,5670,1038
|
|
20240703,131600,7457541670,5690,5690,5690,5690,43
|
|
20240703,131500,7457297000,5670,5670,5670,5670,0
|
|
20240703,131400,7457297000,5670,5700,5700,5670,1036
|
|
20240703,131300,7451422270,5700,5680,5700,5670,3996
|
|
20240703,131200,7428750940,5700,5680,5700,5680,95
|
|
20240703,131100,7428211320,5670,5680,5700,5670,784
|
|
20240703,131000,7423749190,5680,5680,5680,5680,32
|
|
20240703,130900,7423567430,5680,5680,5690,5680,1360
|
|
20240703,130800,7415842380,5690,5680,5690,5680,4
|
|
20240703,130700,7415819650,5670,5670,5670,5670,1065
|
|
20240703,130600,7409781100,5670,5670,5670,5670,12
|
|
20240703,130500,7409713060,5690,5660,5690,5650,5851
|
|
20240703,130400,7376616530,5660,5670,5670,5660,2737
|
|
20240703,130300,7361110540,5670,5670,5670,5670,1400
|
|
20240703,130200,7353172540,5670,5680,5680,5670,75
|
|
20240703,130100,7352747190,5670,5680,5680,5670,2117
|
|
20240703,130000,7340723360,5680,5690,5690,5680,142
|
|
20240703,125900,7339916600,5690,5690,5690,5690,300
|
|
20240703,125800,7338209600,5690,5680,5690,5670,771
|
|
20240703,125700,7333830220,5680,5670,5690,5670,1713
|
|
20240703,125600,7324116330,5670,5700,5700,5670,3182
|
|
20240703,125500,7306037990,5680,5700,5700,5680,29
|
|
20240703,125400,7305873050,5700,5700,5700,5700,24
|
|
20240703,125300,7305736250,5700,5690,5700,5690,2
|
|
20240703,125200,7305724860,5690,5690,5690,5690,102
|
|
20240703,125100,7305144480,5690,5700,5700,5690,58
|
|
20240703,125000,7304814140,5690,5700,5700,5690,973
|
|
20240703,124900,7299275890,5700,5720,5720,5700,204
|
|
20240703,124800,7298113050,5720,5720,5720,5720,3
|
|
20240703,124700,7298095890,5710,5720,5720,5710,5732
|
|
20240703,124600,7265309170,5710,5710,5710,5710,296
|
|
20240703,124500,7263619010,5700,5710,5710,5700,252
|
|
20240703,124400,7262182100,5710,5710,5710,5690,152
|
|
20240703,124300,7261316010,5700,5700,5700,5690,2725
|
|
20240703,124200,7245806990,5700,5700,5700,5700,49
|
|
20240703,124100,7245527690,5700,5700,5700,5690,90
|
|
20240703,124000,7245014890,5700,5690,5700,5690,422
|
|
20240703,123900,7242613670,5690,5710,5720,5690,775
|
|
20240703,123800,7238196600,5710,5710,5710,5710,331
|
|
20240703,123700,7236306590,5710,5710,5710,5710,234
|
|
20240703,123600,7234970450,5710,5710,5710,5710,1527
|
|
20240703,123500,7226251280,5720,5720,5720,5720,25
|
|
20240703,123400,7226108280,5720,5720,5730,5710,464
|
|
20240703,123300,7223454250,5720,5720,5720,5720,240
|
|
20240703,123200,7222081450,5710,5700,5710,5700,474
|
|
20240703,123100,7219377100,5700,5690,5700,5690,514
|
|
20240703,123000,7216450260,5690,5690,5690,5690,60
|
|
20240703,122900,7216108860,5690,5690,5700,5690,545
|
|
20240703,122800,7213007660,5690,5690,5690,5680,1656
|
|
20240703,122700,7203585070,5690,5690,5690,5690,720
|
|
20240703,122600,7199488270,5690,5690,5690,5690,0
|
|
20240703,122500,7199488270,5690,5700,5700,5690,1146
|
|
20240703,122400,7192962030,5700,5700,5700,5700,172
|
|
20240703,122300,7191981630,5710,5710,5710,5710,20
|
|
20240703,122200,7191867430,5710,5710,5710,5690,734
|
|
20240703,122100,7187687840,5710,5710,5710,5710,411
|
|
20240703,122000,7185341030,5710,5710,5710,5710,701
|
|
20240703,121900,7181338320,5710,5710,5710,5700,826
|
|
20240703,121800,7176626860,5700,5700,5700,5700,380
|
|
20240703,121700,7174460860,5700,5700,5700,5700,1274
|
|
20240703,121600,7167199060,5730,5730,5730,5700,1043
|
|
20240703,121500,7161233770,5730,5720,5730,5720,972
|
|
20240703,121400,7155673920,5720,5730,5730,5720,177
|
|
20240703,121300,7154660400,5730,5710,5730,5700,319
|
|
20240703,121200,7152839280,5700,5730,5730,5700,118
|
|
20240703,121100,7152166050,5710,5710,5730,5710,1669
|
|
20240703,121000,7142635980,5710,5710,5710,5710,3
|
|
20240703,120900,7142618850,5710,5720,5740,5710,634
|
|
20240703,120800,7138998370,5710,5710,5710,5710,50
|
|
20240703,120700,7138712870,5710,5730,5730,5710,1483
|
|
20240703,120600,7130227220,5730,5730,5730,5730,541
|
|
20240703,120500,7127127290,5730,5740,5740,5730,597
|
|
20240703,120400,7123705880,5740,5740,5740,5730,1432
|
|
20240703,120300,7115488870,5740,5740,5750,5730,1856
|
|
20240703,120200,7104831920,5740,5730,5740,5730,1454
|
|
20240703,120100,7096499390,5740,5740,5740,5740,27
|
|
20240703,120000,7096344410,5740,5740,5740,5730,1042
|
|
20240703,115900,7090363830,5740,5740,5740,5740,512
|
|
20240703,115800,7087424950,5730,5740,5740,5730,692
|
|
20240703,115700,7083459180,5730,5730,5730,5730,401
|
|
20240703,115600,7081161450,5730,5740,5740,5730,365
|
|
20240703,115500,7079069890,5730,5730,5730,5730,116
|
|
20240703,115400,7078405210,5730,5740,5740,5730,1572
|
|
20240703,115300,7069387220,5740,5750,5750,5730,1539
|
|
20240703,115200,7060547050,5760,5710,5760,5710,10039
|
|
20240703,115100,7002901790,5700,5690,5700,5690,459
|
|
20240703,115000,7000287010,5660,5680,5690,5660,14947
|
|
20240703,114900,6915430110,5680,5680,5680,5680,0
|
|
20240703,114800,6915430110,5680,5680,5680,5680,480
|
|
20240703,114700,6912703710,5680,5680,5680,5680,2000
|
|
20240703,114600,6901343710,5680,5690,5700,5680,2254
|
|
20240703,114500,6888503910,5700,5700,5700,5700,0
|
|
20240703,114400,6888503910,5700,5700,5700,5700,114
|
|
20240703,114300,6887854110,5700,5700,5700,5690,189
|
|
20240703,114200,6886778370,5690,5700,5700,5690,874
|
|
20240703,114100,6881805150,5710,5710,5710,5710,1160
|
|
20240703,114000,6875181550,5710,5710,5710,5700,1054
|
|
20240703,113900,6869173690,5710,5710,5710,5710,311
|
|
20240703,113800,6867397880,5700,5700,5700,5700,31
|
|
20240703,113700,6867221180,5700,5700,5700,5700,713
|
|
20240703,113600,6863157080,5700,5700,5700,5700,490
|
|
20240703,113500,6860364080,5700,5690,5710,5690,385
|
|
20240703,113400,6858173060,5690,5700,5700,5690,787
|
|
20240703,113300,6853694030,5700,5690,5700,5690,106
|
|
20240703,113200,6853090590,5700,5700,5700,5700,1006
|
|
20240703,113100,6847356390,5700,5690,5700,5690,889
|
|
20240703,113000,6842294190,5700,5690,5700,5690,3
|
|
20240703,112900,6842277110,5690,5690,5690,5690,895
|
|
20240703,112800,6837184560,5710,5700,5710,5690,910
|
|
20240703,112700,6831999510,5690,5700,5700,5690,7261
|
|
20240703,112600,6790619080,5710,5710,5710,5710,1536
|
|
20240703,112500,6781848520,5710,5730,5730,5710,472
|
|
20240703,112400,6779149180,5730,5720,5730,5720,860
|
|
20240703,112300,6774227470,5730,5710,5730,5710,787
|
|
20240703,112200,6769730820,5710,5720,5720,5710,1816
|
|
20240703,112100,6759356330,5720,5710,5720,5710,930
|
|
20240703,112000,6754036930,5710,5720,5720,5710,483
|
|
20240703,111900,6751275670,5720,5720,5730,5720,1680
|
|
20240703,111800,6741662310,5720,5700,5720,5700,4779
|
|
20240703,111700,6714333230,5700,5700,5700,5700,612
|
|
20240703,111600,6710844830,5700,5700,5700,5690,129
|
|
20240703,111500,6710109570,5700,5710,5710,5690,516
|
|
20240703,111400,6707170280,5710,5690,5710,5690,695
|
|
20240703,111300,6703212740,5700,5700,5700,5700,52
|
|
20240703,111200,6702916340,5700,5700,5700,5700,666
|
|
20240703,111100,6699120140,5710,5710,5720,5710,201
|
|
20240703,111000,6697971950,5710,5710,5720,5710,192
|
|
20240703,110900,6696874600,5710,5710,5720,5700,2030
|
|
20240703,110800,6685276080,5710,5680,5710,5670,4827
|
|
20240703,110700,6657793890,5670,5680,5680,5670,382
|
|
20240703,110600,6655626010,5680,5670,5680,5670,1338
|
|
20240703,110500,6648026770,5670,5670,5680,5670,235
|
|
20240703,110400,6646694120,5670,5660,5670,5660,1517
|
|
20240703,110300,6638102730,5660,5660,5670,5660,1422
|
|
20240703,110200,6630051070,5650,5660,5660,5650,2885
|
|
20240703,110100,6613749330,5660,5660,5660,5660,587
|
|
20240703,110000,6610426910,5660,5660,5660,5650,1834
|
|
20240703,105900,6600062970,5660,5670,5670,5650,1520
|
|
20240703,105800,6591460340,5670,5670,5670,5660,95
|
|
20240703,105700,6590922560,5660,5670,5670,5660,1953
|
|
20240703,105600,6579866040,5670,5670,5670,5670,789
|
|
20240703,105500,6575392410,5670,5660,5670,5660,1141
|
|
20240703,105400,6568933120,5670,5670,5670,5670,170
|
|
20240703,105300,6567969220,5670,5670,5670,5670,632
|
|
20240703,105200,6564385780,5670,5670,5670,5670,30
|
|
20240703,105100,6564215680,5660,5670,5670,5660,379
|
|
20240703,105000,6562069370,5650,5670,5670,5650,1374
|
|
20240703,104900,6554291370,5670,5670,5680,5660,2426
|
|
20240703,104800,6540551380,5680,5690,5690,5670,2831
|
|
20240703,104700,6524472720,5690,5700,5700,5690,3138
|
|
20240703,104600,6506615490,5700,5690,5700,5690,2068
|
|
20240703,104500,6494838670,5680,5680,5690,5670,1691
|
|
20240703,104400,6485235560,5690,5680,5690,5670,898
|
|
20240703,104300,6480137230,5670,5670,5670,5670,612
|
|
20240703,104200,6476667190,5670,5670,5690,5660,3078
|
|
20240703,104100,6459245260,5670,5670,5670,5660,791
|
|
20240703,104000,6454764580,5670,5670,5680,5670,122
|
|
20240703,103900,6454072200,5670,5670,5670,5660,1915
|
|
20240703,103800,6443232280,5670,5670,5670,5670,7
|
|
20240703,103700,6443192590,5670,5680,5680,5660,12971
|
|
20240703,103600,6369733990,5670,5670,5680,5670,468
|
|
20240703,103500,6367076760,5670,5680,5680,5670,1149
|
|
20240703,103400,6360555850,5690,5670,5700,5670,3352
|
|
20240703,103300,6341545720,5660,5670,5690,5660,2221
|
|
20240703,103200,6328954270,5670,5660,5710,5660,7322
|
|
20240703,103100,6287256820,5660,5640,5670,5640,7077
|
|
20240703,103000,6247277850,5640,5650,5650,5640,6305
|
|
20240703,102900,6211716450,5650,5640,5650,5630,3937
|
|
20240703,102800,6189519780,5650,5660,5660,5640,6654
|
|
20240703,102700,6151945570,5650,5680,5680,5650,6051
|
|
20240703,102600,6117652540,5680,5680,5680,5680,1262
|
|
20240703,102500,6110484380,5690,5690,5690,5670,7368
|
|
20240703,102400,6068654700,5690,5700,5710,5690,10313
|
|
20240703,102300,6009881200,5690,5700,5710,5690,4465
|
|
20240703,102200,5984409720,5700,5700,5700,5690,5624
|
|
20240703,102100,5952380450,5690,5690,5700,5690,426
|
|
20240703,102000,5949955480,5700,5700,5700,5680,597
|
|
20240703,101900,5946555790,5690,5700,5700,5680,1085
|
|
20240703,101800,5940374210,5700,5690,5710,5680,8270
|
|
20240703,101700,5893323910,5690,5690,5700,5680,2525
|
|
20240703,101600,5878977720,5680,5690,5690,5670,4468
|
|
20240703,101500,5853623100,5700,5690,5710,5690,125
|
|
20240703,101400,5852911820,5690,5680,5710,5680,1677
|
|
20240703,101300,5843369930,5680,5670,5680,5660,3973
|
|
20240703,101200,5820848140,5670,5700,5700,5670,23796
|
|
20240703,101100,5685438890,5700,5720,5730,5700,11640
|
|
20240703,101000,5618999560,5730,5740,5740,5720,1072
|
|
20240703,100900,5612866600,5720,5740,5750,5720,8572
|
|
20240703,100800,5563775410,5750,5750,5750,5730,4462
|
|
20240703,100700,5538181890,5750,5760,5760,5740,803
|
|
20240703,100600,5533564650,5750,5750,5760,5740,560
|
|
20240703,100500,5530344450,5740,5740,5760,5740,1210
|
|
20240703,100400,5523386230,5740,5750,5750,5730,1819
|
|
20240703,100300,5512941050,5750,5750,5760,5720,14789
|
|
20240703,100200,5428032240,5760,5750,5760,5750,3623
|
|
20240703,100100,5407198000,5760,5770,5780,5760,3845
|
|
20240703,100000,5385050510,5770,5790,5790,5760,6953
|
|
20240703,095900,5344891630,5780,5780,5790,5780,3649
|
|
20240703,095800,5323795570,5780,5780,5780,5770,679
|
|
20240703,095700,5319872950,5780,5760,5780,5760,6428
|
|
20240703,095600,5282825320,5760,5780,5780,5760,2691
|
|
20240703,095500,5267299810,5780,5790,5790,5760,1932
|
|
20240703,095400,5256140730,5790,5780,5800,5770,7921
|
|
20240703,095300,5210376870,5770,5770,5780,5770,2437
|
|
20240703,095200,5196315320,5770,5770,5780,5760,3580
|
|
20240703,095100,5175655940,5770,5760,5770,5760,2770
|
|
20240703,095000,5159679270,5770,5780,5780,5760,6237
|
|
20240703,094900,5123711060,5780,5790,5790,5780,4190
|
|
20240703,094800,5099472260,5800,5780,5800,5780,4056
|
|
20240703,094700,5075976230,5780,5760,5790,5760,1736
|
|
20240703,094600,5065948000,5760,5800,5800,5760,18856
|
|
20240703,094500,4956994050,5790,5780,5810,5780,2769
|
|
20240703,094400,4940969250,5800,5810,5820,5780,13442
|
|
20240703,094300,4863030520,5830,5810,5840,5810,8099
|
|
20240703,094200,4815934940,5810,5810,5840,5800,5536
|
|
20240703,094100,4783789260,5830,5830,5840,5810,4340
|
|
20240703,094000,4758489410,5830,5840,5840,5830,2629
|
|
20240703,093900,4743141080,5830,5850,5850,5830,7952
|
|
20240703,093800,4696714720,5850,5830,5850,5810,16080
|
|
20240703,093700,4603126680,5830,5840,5850,5820,6193
|
|
20240703,093600,4567006500,5830,5830,5850,5820,4217
|
|
20240703,093500,4542404850,5830,5850,5850,5820,9292
|
|
20240703,093400,4488217320,5850,5850,5860,5850,5204
|
|
20240703,093300,4457758510,5850,5870,5870,5830,6206
|
|
20240703,093200,4421422250,5870,5890,5900,5830,20301
|
|
20240703,093100,4302243880,5890,5820,5900,5810,82681
|
|
20240703,093000,3817192170,5830,5830,5840,5820,3458
|
|
20240703,092900,3797022440,5830,5830,5840,5820,3003
|
|
20240703,092800,3779523790,5830,5830,5840,5830,4284
|
|
20240703,092700,3754544140,5830,5840,5840,5830,2831
|
|
20240703,092600,3738026680,5840,5840,5840,5830,8411
|
|
20240703,092500,3688952840,5850,5840,5850,5830,6954
|
|
20240703,092400,3648330440,5850,5860,5870,5840,8179
|
|
20240703,092300,3600438180,5860,5860,5860,5850,6493
|
|
20240703,092200,3562412960,5860,5840,5860,5840,4914
|
|
20240703,092100,3533661690,5850,5870,5880,5850,16908
|
|
20240703,092000,3434473690,5870,5850,5880,5830,21161
|
|
20240703,091900,3310424710,5840,5830,5850,5830,20434
|
|
20240703,091800,3190962150,5840,5820,5840,5780,23384
|
|
20240703,091700,3055226310,5800,5850,5870,5800,17639
|
|
20240703,091600,2952249040,5850,5860,5870,5830,13578
|
|
20240703,091500,2872922400,5850,5810,5890,5810,57484
|
|
20240703,091400,2535644770,5820,5850,5860,5810,42970
|
|
20240703,091300,2284587950,5850,5780,5850,5780,48380
|
|
20240703,091200,2002987690,5780,5800,5800,5770,7963
|
|
20240703,091100,1956893620,5800,5750,5800,5740,20135
|
|
20240703,091000,1840504730,5770,5780,5790,5750,19416
|
|
20240703,090900,1728668870,5780,5800,5830,5760,26492
|
|
20240703,090800,1575185090,5790,5800,5850,5790,59847
|
|
20240703,090700,1227071280,5800,5740,5810,5730,56663
|
|
20240703,090600,899427400,5740,5710,5750,5710,20993
|
|
20240703,090500,779222970,5710,5690,5720,5680,24701
|
|
20240703,090400,638432630,5690,5640,5690,5640,11307
|
|
20240703,090300,574339200,5640,5670,5680,5620,13952
|
|
20240703,090200,495492050,5670,5630,5700,5620,45102
|
|
20240703,090100,240099540,5620,5630,5640,5620,8219
|
|
20240703,090000,193837040,5640,5600,5650,5600,34500
|