740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,211700,5608931560,5470,5470,5470,5470,16382
|
|
20240705,211600,5608931560,5470,5470,5470,5470,0
|
|
20240705,211500,5608931560,5470,5470,5470,5470,0
|
|
20240705,211400,5608931560,5470,5470,5470,5470,0
|
|
20240705,211300,5608931560,5470,5470,5470,5470,0
|
|
20240705,211200,5608931560,5470,5470,5470,5470,0
|
|
20240705,211100,5608931560,5470,5470,5470,5470,0
|
|
20240705,211000,5608931560,5470,5470,5470,5470,0
|
|
20240705,210900,5608931560,5470,5470,5470,5470,0
|
|
20240705,210800,5608931560,5470,5470,5470,5470,0
|
|
20240705,210700,5608931560,5470,5470,5470,5470,0
|
|
20240705,210600,5608931560,5470,5470,5470,5470,0
|
|
20240705,210500,5608931560,5470,5470,5470,5470,0
|
|
20240705,210400,5608931560,5470,5470,5470,5470,0
|
|
20240705,210300,5608931560,5470,5470,5470,5470,0
|
|
20240705,210200,5608931560,5470,5470,5470,5470,0
|
|
20240705,210100,5608931560,5470,5470,5470,5470,0
|
|
20240705,210000,5608931560,5470,5470,5470,5470,0
|
|
20240705,205900,5608931560,5470,5470,5470,5470,0
|
|
20240705,205800,5608931560,5470,5470,5470,5470,0
|
|
20240705,205700,5608931560,5470,5470,5470,5470,0
|
|
20240705,205600,5608931560,5470,5470,5470,5470,0
|
|
20240705,205500,5608931560,5470,5470,5470,5470,0
|
|
20240705,205400,5608931560,5470,5470,5470,5470,0
|
|
20240705,205300,5608931560,5470,5470,5470,5470,0
|
|
20240705,205200,5608931560,5470,5470,5470,5470,0
|
|
20240705,205100,5608931560,5470,5470,5470,5470,0
|
|
20240705,205000,5608931560,5470,5470,5470,5470,0
|
|
20240705,204900,5608931560,5470,5470,5470,5470,0
|
|
20240705,204800,5608931560,5470,5470,5470,5470,0
|
|
20240705,204700,5608931560,5470,5470,5470,5470,16382
|
|
20240705,204600,5608931560,5470,5470,5470,5470,0
|
|
20240705,204500,5608931560,5470,5470,5470,5470,0
|
|
20240705,204400,5608931560,5470,5470,5470,5470,0
|
|
20240705,204300,5608931560,5470,5470,5470,5470,0
|
|
20240705,204200,5608931560,5470,5470,5470,5470,0
|
|
20240705,204100,5608931560,5470,5470,5470,5470,0
|
|
20240705,204000,5608931560,5470,5470,5470,5470,0
|
|
20240705,203900,5608931560,5470,5470,5470,5470,0
|
|
20240705,203800,5608931560,5470,5470,5470,5470,0
|
|
20240705,203700,5608931560,5470,5470,5470,5470,0
|
|
20240705,203600,5608931560,5470,5470,5470,5470,0
|
|
20240705,203500,5608931560,5470,5470,5470,5470,0
|
|
20240705,203400,5608931560,5470,5470,5470,5470,0
|
|
20240705,203300,5608931560,5470,5470,5470,5470,0
|
|
20240705,203200,5608931560,5470,5470,5470,5470,0
|
|
20240705,203100,5608931560,5470,5470,5470,5470,0
|
|
20240705,203000,5608931560,5470,5470,5470,5470,0
|
|
20240705,202900,5608931560,5470,5470,5470,5470,0
|
|
20240705,202800,5608931560,5470,5470,5470,5470,0
|
|
20240705,202700,5608931560,5470,5470,5470,5470,0
|
|
20240705,202600,5608931560,5470,5470,5470,5470,0
|
|
20240705,202500,5608931560,5470,5470,5470,5470,0
|
|
20240705,202400,5608931560,5470,5470,5470,5470,0
|
|
20240705,202300,5608931560,5470,5470,5470,5470,0
|
|
20240705,202200,5608931560,5470,5470,5470,5470,0
|
|
20240705,202100,5608931560,5470,5470,5470,5470,0
|
|
20240705,202000,5608931560,5470,5470,5470,5470,0
|
|
20240705,201900,5608931560,5470,5470,5470,5470,0
|
|
20240705,201800,5608931560,5470,5470,5470,5470,0
|
|
20240705,201700,5608931560,5470,5470,5470,5470,16382
|
|
20240705,201600,5608931560,5470,5470,5470,5470,0
|
|
20240705,201500,5608931560,5470,5470,5470,5470,0
|
|
20240705,201400,5608931560,5470,5470,5470,5470,0
|
|
20240705,201300,5608931560,5470,5470,5470,5470,0
|
|
20240705,201200,5608931560,5470,5470,5470,5470,0
|
|
20240705,201100,5608931560,5470,5470,5470,5470,0
|
|
20240705,201000,5608931560,5470,5470,5470,5470,0
|
|
20240705,200900,5608931560,5470,5470,5470,5470,0
|
|
20240705,200800,5608931560,5470,5470,5470,5470,0
|
|
20240705,200700,5608931560,5470,5470,5470,5470,0
|
|
20240705,200600,5608931560,5470,5470,5470,5470,0
|
|
20240705,200500,5608931560,5470,5470,5470,5470,0
|
|
20240705,200400,5608931560,5470,5470,5470,5470,0
|
|
20240705,200300,5608931560,5470,5470,5470,5470,0
|
|
20240705,200200,5608931560,5470,5470,5470,5470,0
|
|
20240705,200100,5608931560,5470,5470,5470,5470,0
|
|
20240705,200000,5608931560,5470,5470,5470,5470,0
|
|
20240705,195900,5608931560,5470,5470,5470,5470,0
|
|
20240705,195800,5608931560,5470,5470,5470,5470,0
|
|
20240705,195700,5608931560,5470,5470,5470,5470,0
|
|
20240705,195600,5608931560,5470,5470,5470,5470,0
|
|
20240705,195500,5608931560,5470,5470,5470,5470,0
|
|
20240705,195400,5608931560,5470,5470,5470,5470,0
|
|
20240705,195300,5608931560,5470,5470,5470,5470,0
|
|
20240705,195200,5608931560,5470,5470,5470,5470,0
|
|
20240705,195100,5608931560,5470,5470,5470,5470,0
|
|
20240705,195000,5608931560,5470,5470,5470,5470,0
|
|
20240705,194900,5608931560,5470,5470,5470,5470,0
|
|
20240705,194800,5608931560,5470,5470,5470,5470,0
|
|
20240705,194700,5608931560,5470,5470,5470,5470,16382
|
|
20240705,194600,5608931560,5470,5470,5470,5470,0
|
|
20240705,194500,5608931560,5470,5470,5470,5470,0
|
|
20240705,194400,5608931560,5470,5470,5470,5470,0
|
|
20240705,194300,5608931560,5470,5470,5470,5470,0
|
|
20240705,194200,5608931560,5470,5470,5470,5470,0
|
|
20240705,194100,5608931560,5470,5470,5470,5470,0
|
|
20240705,194000,5608931560,5470,5470,5470,5470,0
|
|
20240705,193900,5608931560,5470,5470,5470,5470,0
|
|
20240705,193800,5608931560,5470,5470,5470,5470,0
|
|
20240705,193700,5608931560,5470,5470,5470,5470,0
|
|
20240705,193600,5608931560,5470,5470,5470,5470,0
|
|
20240705,193500,5608931560,5470,5470,5470,5470,0
|
|
20240705,193400,5608931560,5470,5470,5470,5470,0
|
|
20240705,193300,5608931560,5470,5470,5470,5470,0
|
|
20240705,193200,5608931560,5470,5470,5470,5470,0
|
|
20240705,193100,5608931560,5470,5470,5470,5470,0
|
|
20240705,193000,5608931560,5470,5470,5470,5470,0
|
|
20240705,192900,5608931560,5470,5470,5470,5470,0
|
|
20240705,192800,5608931560,5470,5470,5470,5470,0
|
|
20240705,192700,5608931560,5470,5470,5470,5470,0
|
|
20240705,192600,5608931560,5470,5470,5470,5470,0
|
|
20240705,192500,5608931560,5470,5470,5470,5470,0
|
|
20240705,192400,5608931560,5470,5470,5470,5470,0
|
|
20240705,192300,5608931560,5470,5470,5470,5470,0
|
|
20240705,192200,5608931560,5470,5470,5470,5470,0
|
|
20240705,192100,5608931560,5470,5470,5470,5470,0
|
|
20240705,192000,5608931560,5470,5470,5470,5470,0
|
|
20240705,191900,5608931560,5470,5470,5470,5470,0
|
|
20240705,191800,5608931560,5470,5470,5470,5470,0
|
|
20240705,191700,5608931560,5470,5470,5470,5470,16382
|
|
20240705,191600,5608931560,5470,5470,5470,5470,0
|
|
20240705,191500,5608931560,5470,5470,5470,5470,0
|
|
20240705,191400,5608931560,5470,5470,5470,5470,0
|
|
20240705,191300,5608931560,5470,5470,5470,5470,0
|
|
20240705,191200,5608931560,5470,5470,5470,5470,0
|
|
20240705,191100,5608931560,5470,5470,5470,5470,0
|
|
20240705,191000,5608931560,5470,5470,5470,5470,0
|
|
20240705,190900,5608931560,5470,5470,5470,5470,0
|
|
20240705,190800,5608931560,5470,5470,5470,5470,0
|
|
20240705,190700,5608931560,5470,5470,5470,5470,0
|
|
20240705,190600,5608931560,5470,5470,5470,5470,0
|
|
20240705,190500,5608931560,5470,5470,5470,5470,0
|
|
20240705,190400,5608931560,5470,5470,5470,5470,0
|
|
20240705,190300,5608931560,5470,5470,5470,5470,0
|
|
20240705,190200,5608931560,5470,5470,5470,5470,0
|
|
20240705,190100,5608931560,5470,5470,5470,5470,0
|
|
20240705,190000,5608931560,5470,5470,5470,5470,0
|
|
20240705,185900,5608931560,5470,5470,5470,5470,0
|
|
20240705,185800,5608931560,5470,5470,5470,5470,0
|
|
20240705,185700,5608931560,5470,5470,5470,5470,0
|
|
20240705,185600,5608931560,5470,5470,5470,5470,0
|
|
20240705,185500,5608931560,5470,5470,5470,5470,0
|
|
20240705,185400,5608931560,5470,5470,5470,5470,0
|
|
20240705,185300,5608931560,5470,5470,5470,5470,0
|
|
20240705,185200,5608931560,5470,5470,5470,5470,0
|
|
20240705,185100,5608931560,5470,5470,5470,5470,0
|
|
20240705,185000,5608931560,5470,5470,5470,5470,0
|
|
20240705,184900,5608931560,5470,5470,5470,5470,0
|
|
20240705,184800,5608931560,5470,5470,5470,5470,0
|
|
20240705,184700,5608931560,5470,5470,5470,5470,16382
|
|
20240705,184600,5608931560,5470,5470,5470,5470,0
|
|
20240705,184500,5608931560,5470,5470,5470,5470,0
|
|
20240705,184400,5608931560,5470,5470,5470,5470,0
|
|
20240705,184300,5608931560,5470,5470,5470,5470,0
|
|
20240705,184200,5608931560,5470,5470,5470,5470,0
|
|
20240705,184100,5608931560,5470,5470,5470,5470,0
|
|
20240705,184000,5608931560,5470,5470,5470,5470,0
|
|
20240705,183900,5608931560,5470,5470,5470,5470,0
|
|
20240705,183800,5608931560,5470,5470,5470,5470,0
|
|
20240705,183700,5608931560,5470,5470,5470,5470,0
|
|
20240705,183600,5608931560,5470,5470,5470,5470,0
|
|
20240705,183500,5608931560,5470,5470,5470,5470,0
|
|
20240705,183400,5608931560,5470,5470,5470,5470,0
|
|
20240705,183300,5608931560,5470,5470,5470,5470,0
|
|
20240705,183200,5608931560,5470,5470,5470,5470,0
|
|
20240705,183100,5608931560,5470,5470,5470,5470,0
|
|
20240705,183000,5608931560,5470,5470,5470,5470,0
|
|
20240705,182900,5608931560,5470,5470,5470,5470,0
|
|
20240705,182800,5608931560,5470,5470,5470,5470,0
|
|
20240705,182700,5608931560,5470,5470,5470,5470,0
|
|
20240705,182600,5608931560,5470,5470,5470,5470,0
|
|
20240705,182500,5608931560,5470,5470,5470,5470,0
|
|
20240705,182400,5608931560,5470,5470,5470,5470,0
|
|
20240705,182300,5608931560,5470,5470,5470,5470,0
|
|
20240705,182200,5608931560,5470,5470,5470,5470,0
|
|
20240705,182100,5608931560,5470,5470,5470,5470,0
|
|
20240705,182000,5608931560,5470,5470,5470,5470,0
|
|
20240705,181900,5608931560,5470,5470,5470,5470,0
|
|
20240705,181800,5608931560,5470,5470,5470,5470,0
|
|
20240705,181700,5608931560,5470,5470,5470,5470,16382
|
|
20240705,181600,5608931560,5470,5470,5470,5470,0
|
|
20240705,181500,5608931560,5470,5470,5470,5470,0
|
|
20240705,181400,5608931560,5470,5470,5470,5470,0
|
|
20240705,181300,5608931560,5470,5470,5470,5470,0
|
|
20240705,181200,5608931560,5470,5470,5470,5470,0
|
|
20240705,181100,5608931560,5470,5470,5470,5470,0
|
|
20240705,181000,5608931560,5470,5470,5470,5470,0
|
|
20240705,180900,5608931560,5470,5470,5470,5470,0
|
|
20240705,180800,5608931560,5470,5470,5470,5470,0
|
|
20240705,180700,5608931560,5470,5470,5470,5470,0
|
|
20240705,180600,5608931560,5470,5470,5470,5470,0
|
|
20240705,180500,5608931560,5470,5470,5470,5470,0
|
|
20240705,180400,5608931560,5470,5470,5470,5470,0
|
|
20240705,180300,5608931560,5470,5470,5470,5470,0
|
|
20240705,180200,5608931560,5470,5470,5470,5470,0
|
|
20240705,180100,5608931560,5470,5470,5470,5470,0
|
|
20240705,180000,5608931560,5470,5470,5470,5470,0
|
|
20240705,175900,5608931560,5470,5470,5470,5470,0
|
|
20240705,175800,5608931560,5470,5470,5470,5470,0
|
|
20240705,175700,5608931560,5470,5470,5470,5470,0
|
|
20240705,175600,5608931560,5470,5470,5470,5470,0
|
|
20240705,175500,5608931560,5470,5470,5470,5470,0
|
|
20240705,175400,5608931560,5470,5470,5470,5470,0
|
|
20240705,175300,5608931560,5470,5470,5470,5470,0
|
|
20240705,175200,5608931560,5470,5470,5470,5470,0
|
|
20240705,175100,5608931560,5470,5470,5470,5470,0
|
|
20240705,175000,5608931560,5470,5470,5470,5470,0
|
|
20240705,174900,5608931560,5470,5470,5470,5470,0
|
|
20240705,174800,5608931560,5470,5470,5470,5470,0
|
|
20240705,174700,5608931560,5470,5470,5470,5470,16382
|
|
20240705,174600,5608931560,5470,5470,5470,5470,0
|
|
20240705,174500,5608931560,5470,5470,5470,5470,0
|
|
20240705,174400,5608931560,5470,5470,5470,5470,0
|
|
20240705,174300,5608931560,5470,5470,5470,5470,0
|
|
20240705,174200,5608931560,5470,5470,5470,5470,0
|
|
20240705,174100,5608931560,5470,5470,5470,5470,0
|
|
20240705,174000,5608931560,5470,5470,5470,5470,0
|
|
20240705,173900,5608931560,5470,5470,5470,5470,0
|
|
20240705,173800,5608931560,5470,5470,5470,5470,0
|
|
20240705,173700,5608931560,5470,5470,5470,5470,0
|
|
20240705,173600,5608931560,5470,5470,5470,5470,0
|
|
20240705,173500,5608931560,5470,5470,5470,5470,0
|
|
20240705,173400,5608931560,5470,5470,5470,5470,0
|
|
20240705,173300,5608931560,5470,5470,5470,5470,0
|
|
20240705,173200,5608931560,5470,5470,5470,5470,0
|
|
20240705,173100,5608931560,5470,5470,5470,5470,0
|
|
20240705,173000,5608931560,5470,5470,5470,5470,0
|
|
20240705,172900,5608931560,5470,5470,5470,5470,0
|
|
20240705,172800,5608931560,5470,5470,5470,5470,0
|
|
20240705,172700,5608931560,5470,5470,5470,5470,0
|
|
20240705,172600,5608931560,5470,5470,5470,5470,0
|
|
20240705,172500,5608931560,5470,5470,5470,5470,0
|
|
20240705,172400,5608931560,5470,5470,5470,5470,0
|
|
20240705,172300,5608931560,5470,5470,5470,5470,0
|
|
20240705,172200,5608931560,5470,5470,5470,5470,0
|
|
20240705,172100,5608931560,5470,5470,5470,5470,0
|
|
20240705,172000,5608931560,5470,5470,5470,5470,0
|
|
20240705,171900,5608931560,5470,5470,5470,5470,0
|
|
20240705,171800,5608931560,5470,5470,5470,5470,0
|
|
20240705,171700,5608931560,5470,5470,5470,5470,16382
|
|
20240705,171600,5608931560,5470,5470,5470,5470,0
|
|
20240705,171500,5608931560,5470,5470,5470,5470,0
|
|
20240705,171400,5608931560,5470,5470,5470,5470,0
|
|
20240705,171300,5608931560,5470,5470,5470,5470,0
|
|
20240705,171200,5608931560,5470,5470,5470,5470,0
|
|
20240705,171100,5608931560,5470,5470,5470,5470,0
|
|
20240705,171000,5608931560,5470,5470,5470,5470,0
|
|
20240705,170900,5608931560,5470,5470,5470,5470,0
|
|
20240705,170800,5608931560,5470,5470,5470,5470,0
|
|
20240705,170700,5608931560,5470,5470,5470,5470,0
|
|
20240705,170600,5608931560,5470,5470,5470,5470,0
|
|
20240705,170500,5608931560,5470,5470,5470,5470,0
|
|
20240705,170400,5608931560,5470,5470,5470,5470,0
|
|
20240705,170300,5608931560,5470,5470,5470,5470,0
|
|
20240705,170200,5608931560,5470,5470,5470,5470,0
|
|
20240705,170100,5608931560,5470,5470,5470,5470,0
|
|
20240705,170000,5608931560,5470,5470,5470,5470,0
|
|
20240705,165900,5608931560,5470,5470,5470,5470,0
|
|
20240705,165800,5608931560,5470,5470,5470,5470,0
|
|
20240705,165700,5608931560,5470,5470,5470,5470,0
|
|
20240705,165600,5608931560,5470,5470,5470,5470,0
|
|
20240705,165500,5608931560,5470,5470,5470,5470,0
|
|
20240705,165400,5608931560,5470,5470,5470,5470,0
|
|
20240705,165300,5608931560,5470,5470,5470,5470,0
|
|
20240705,165200,5608931560,5470,5470,5470,5470,0
|
|
20240705,165100,5608931560,5470,5470,5470,5470,0
|
|
20240705,165000,5608931560,5470,5470,5470,5470,0
|
|
20240705,164900,5608931560,5470,5470,5470,5470,0
|
|
20240705,164800,5608931560,5470,5470,5470,5470,0
|
|
20240705,164700,5608931560,5470,5470,5470,5470,16382
|
|
20240705,164600,5608931560,5470,5470,5470,5470,0
|
|
20240705,164500,5608931560,5470,5470,5470,5470,0
|
|
20240705,164400,5608931560,5470,5470,5470,5470,0
|
|
20240705,164300,5608931560,5470,5470,5470,5470,0
|
|
20240705,164200,5608931560,5470,5470,5470,5470,0
|
|
20240705,164100,5608931560,5470,5470,5470,5470,0
|
|
20240705,164000,5608931560,5470,5470,5470,5470,0
|
|
20240705,163900,5608931560,5470,5470,5470,5470,0
|
|
20240705,163800,5608931560,5470,5470,5470,5470,0
|
|
20240705,163700,5608931560,5470,5470,5470,5470,0
|
|
20240705,163600,5608931560,5470,5470,5470,5470,0
|
|
20240705,163500,5608931560,5470,5470,5470,5470,0
|
|
20240705,163400,5608931560,5470,5470,5470,5470,0
|
|
20240705,163300,5608931560,5470,5470,5470,5470,0
|
|
20240705,163200,5608931560,5470,5470,5470,5470,0
|
|
20240705,163100,5608931560,5470,5470,5470,5470,0
|
|
20240705,163000,5608931560,5470,5470,5470,5470,0
|
|
20240705,162900,5608931560,5470,5470,5470,5470,0
|
|
20240705,162800,5608931560,5470,5470,5470,5470,0
|
|
20240705,162700,5608931560,5470,5470,5470,5470,0
|
|
20240705,162600,5608931560,5470,5470,5470,5470,0
|
|
20240705,162500,5608931560,5470,5470,5470,5470,0
|
|
20240705,162400,5608931560,5470,5470,5470,5470,0
|
|
20240705,162300,5608931560,5470,5470,5470,5470,0
|
|
20240705,162200,5608931560,5470,5470,5470,5470,0
|
|
20240705,162100,5608931560,5470,5470,5470,5470,0
|
|
20240705,162000,5608931560,5470,5470,5470,5470,0
|
|
20240705,161900,5608931560,5470,5470,5470,5470,0
|
|
20240705,161800,5608931560,5470,5470,5470,5470,0
|
|
20240705,161700,5608931560,5470,5470,5470,5470,16382
|
|
20240705,161600,5608931560,5470,5470,5470,5470,0
|
|
20240705,161500,5608931560,5470,5470,5470,5470,0
|
|
20240705,161400,5608931560,5470,5470,5470,5470,0
|
|
20240705,161300,5608931560,5470,5470,5470,5470,0
|
|
20240705,161200,5608931560,5470,5470,5470,5470,0
|
|
20240705,161100,5608931560,5470,5470,5470,5470,0
|
|
20240705,161000,5608931560,5470,5470,5470,5470,0
|
|
20240705,160900,5608931560,5470,5470,5470,5470,0
|
|
20240705,160800,5608931560,5470,5470,5470,5470,0
|
|
20240705,160700,5608931560,5470,5470,5470,5470,0
|
|
20240705,160600,5608931560,5470,5470,5470,5470,0
|
|
20240705,160500,5608931560,5470,5470,5470,5470,0
|
|
20240705,160400,5608931560,5470,5470,5470,5470,0
|
|
20240705,160300,5608931560,5470,5470,5470,5470,0
|
|
20240705,160200,5608931560,5470,5470,5470,5470,0
|
|
20240705,160100,5608931560,5470,5470,5470,5470,0
|
|
20240705,160000,5608931560,5470,5470,5470,5470,0
|
|
20240705,155900,5608931560,5470,5470,5470,5470,0
|
|
20240705,155800,5608931560,5470,5470,5470,5470,0
|
|
20240705,155700,5608931560,5470,5470,5470,5470,0
|
|
20240705,155600,5608931560,5470,5470,5470,5470,0
|
|
20240705,155500,5608931560,5470,5470,5470,5470,0
|
|
20240705,155400,5608931560,5470,5470,5470,5470,0
|
|
20240705,155300,5608931560,5470,5470,5470,5470,0
|
|
20240705,155200,5608931560,5470,5470,5470,5470,0
|
|
20240705,155100,5608931560,5470,5470,5470,5470,0
|
|
20240705,155000,5608931560,5470,5470,5470,5470,0
|
|
20240705,154900,5608931560,5470,5470,5470,5470,0
|
|
20240705,154800,5608931560,5470,5470,5470,5470,0
|
|
20240705,154700,5608931560,5470,5470,5470,5470,16382
|
|
20240705,154600,5608931560,5470,5470,5470,5470,0
|
|
20240705,154500,5608931560,5470,5470,5470,5470,0
|
|
20240705,154400,5608931560,5470,5470,5470,5470,0
|
|
20240705,154300,5608931560,5470,5470,5470,5470,0
|
|
20240705,154200,5608931560,5470,5470,5470,5470,0
|
|
20240705,154100,5608931560,5470,5470,5470,5470,0
|
|
20240705,154000,5608931560,5470,5470,5470,5470,0
|
|
20240705,153900,5608931560,5470,5470,5470,5470,0
|
|
20240705,153800,5608931560,5470,5470,5470,5470,0
|
|
20240705,153700,5608931560,5470,5470,5470,5470,0
|
|
20240705,153600,5608931560,5470,5470,5470,5470,0
|
|
20240705,153500,5608931560,5470,5470,5470,5470,0
|
|
20240705,153400,5608931560,5470,5470,5470,5470,0
|
|
20240705,153300,5608931560,5470,5470,5470,5470,0
|
|
20240705,153200,5608931560,5470,5470,5470,5470,0
|
|
20240705,153100,5608931560,5470,5470,5470,5470,0
|
|
20240705,153000,5608931560,5470,5470,5470,5470,16382
|
|
20240705,152900,5519322020,5470,5470,5470,5470,0
|
|
20240705,152800,5519322020,5470,5470,5470,5470,0
|
|
20240705,152700,5519322020,5470,5470,5470,5470,0
|
|
20240705,152600,5519322020,5470,5470,5470,5470,0
|
|
20240705,152500,5519322020,5470,5470,5470,5470,0
|
|
20240705,152400,5519322020,5470,5470,5470,5470,0
|
|
20240705,152300,5519322020,5470,5470,5470,5470,0
|
|
20240705,152200,5519322020,5470,5470,5470,5470,0
|
|
20240705,152100,5519322020,5470,5470,5470,5470,0
|
|
20240705,152000,5519322020,5470,5470,5470,5470,0
|
|
20240705,151900,5519322020,5470,5480,5480,5470,6924
|
|
20240705,151800,5481412400,5480,5470,5480,5470,583
|
|
20240705,151700,5478217670,5480,5470,5490,5470,2037
|
|
20240705,151600,5467062540,5470,5480,5490,5470,1550
|
|
20240705,151500,5458579450,5490,5470,5490,5470,3012
|
|
20240705,151400,5442081230,5470,5480,5490,5470,22488
|
|
20240705,151300,5319033980,5480,5500,5500,5480,8767
|
|
20240705,151200,5270938900,5500,5500,5500,5490,400
|
|
20240705,151100,5268741840,5490,5490,5500,5490,1983
|
|
20240705,151000,5257854060,5490,5480,5490,5480,4245
|
|
20240705,150900,5234586180,5490,5490,5490,5480,2694
|
|
20240705,150800,5219798260,5490,5490,5500,5490,79
|
|
20240705,150700,5219364540,5490,5490,5500,5480,1036
|
|
20240705,150600,5213677560,5480,5480,5490,5480,3928
|
|
20240705,150500,5192151620,5490,5480,5490,5480,379
|
|
20240705,150400,5190073280,5480,5480,5480,5480,1952
|
|
20240705,150300,5179376320,5480,5490,5490,5480,16360
|
|
20240705,150200,5089721200,5490,5490,5490,5480,997
|
|
20240705,150100,5084254330,5490,5490,5500,5480,3187
|
|
20240705,150000,5066741110,5490,5500,5500,5480,20089
|
|
20240705,145900,4956499580,5490,5500,5500,5490,3438
|
|
20240705,145800,4937624450,5490,5490,5510,5490,2057
|
|
20240705,145700,4926323330,5490,5500,5500,5490,2037
|
|
20240705,145600,4915128500,5500,5500,5500,5500,279
|
|
20240705,145500,4913594000,5510,5500,5510,5500,380
|
|
20240705,145400,4911503170,5500,5500,5510,5500,4322
|
|
20240705,145300,4887732070,5510,5510,5510,5500,2292
|
|
20240705,145200,4875112910,5500,5490,5500,5490,3722
|
|
20240705,145100,4854647350,5490,5490,5500,5490,1287
|
|
20240705,145000,4847574720,5490,5490,5500,5490,911
|
|
20240705,144900,4842571540,5490,5490,5490,5490,601
|
|
20240705,144800,4839272050,5500,5490,5500,5490,1420
|
|
20240705,144700,4831465170,5490,5500,5500,5490,586
|
|
20240705,144600,4828244570,5500,5490,5500,5490,4548
|
|
20240705,144500,4803234310,5490,5490,5500,5490,1345
|
|
20240705,144400,4795847990,5500,5490,5500,5490,2671
|
|
20240705,144300,4781165000,5490,5500,5500,5490,190
|
|
20240705,144200,4780121390,5500,5500,5510,5490,13567
|
|
20240705,144100,4705503940,5510,5510,5510,5500,1811
|
|
20240705,144000,4695526330,5500,5500,5510,5500,250
|
|
20240705,143900,4694151220,5500,5510,5510,5500,447
|
|
20240705,143800,4691689720,5510,5510,5510,5500,795
|
|
20240705,143700,4687310550,5500,5500,5510,5500,1226
|
|
20240705,143600,4680560620,5500,5500,5510,5500,546
|
|
20240705,143500,4677556790,5500,5500,5500,5500,255
|
|
20240705,143400,4676154290,5500,5500,5510,5500,4903
|
|
20240705,143300,4649187160,5500,5490,5500,5490,7758
|
|
20240705,143200,4606520560,5500,5490,5500,5490,9572
|
|
20240705,143100,4553960910,5500,5500,5500,5490,252
|
|
20240705,143000,4552575770,5500,5500,5500,5490,534
|
|
20240705,142900,4549641170,5490,5500,5500,5490,2704
|
|
20240705,142800,4534791350,5500,5490,5500,5490,941
|
|
20240705,142700,4529623050,5500,5500,5500,5490,639
|
|
20240705,142600,4526109690,5500,5490,5500,5490,226
|
|
20240705,142500,4524867990,5490,5500,5500,5490,496
|
|
20240705,142400,4522144610,5500,5510,5510,5500,2324
|
|
20240705,142300,4509362060,5510,5500,5510,5490,963
|
|
20240705,142200,4504063510,5500,5490,5510,5490,5827
|
|
20240705,142100,4472040590,5500,5490,5500,5490,773
|
|
20240705,142000,4467795260,5490,5500,5500,5490,995
|
|
20240705,141900,4462332250,5490,5490,5500,5490,2273
|
|
20240705,141800,4449843480,5490,5490,5490,5480,3170
|
|
20240705,141700,4432443210,5490,5490,5490,5480,2889
|
|
20240705,141600,4416583660,5490,5490,5490,5480,6424
|
|
20240705,141500,4381324070,5490,5490,5510,5480,6702
|
|
20240705,141400,4344548620,5490,5490,5490,5480,5622
|
|
20240705,141300,4313691760,5490,5500,5510,5490,7617
|
|
20240705,141200,4271802740,5500,5500,5510,5490,3015
|
|
20240705,141100,4255240390,5500,5490,5500,5480,2319
|
|
20240705,141000,4242515400,5490,5490,5500,5490,4485
|
|
20240705,140900,4217888350,5500,5500,5500,5490,2714
|
|
20240705,140800,4202982390,5500,5500,5500,5490,4887
|
|
20240705,140700,4176123310,5500,5500,5510,5490,10172
|
|
20240705,140600,4120164450,5500,5490,5510,5490,2753
|
|
20240705,140500,4105023250,5500,5520,5520,5490,48634
|
|
20240705,140400,3837457050,5520,5520,5530,5510,9523
|
|
20240705,140300,3784900360,5520,5530,5530,5520,5465
|
|
20240705,140200,3754733510,5530,5530,5530,5520,2145
|
|
20240705,140100,3742875200,5530,5530,5530,5520,2792
|
|
20240705,140000,3727452830,5530,5530,5530,5520,1919
|
|
20240705,135900,3716848730,5530,5540,5550,5530,10489
|
|
20240705,135800,3658823620,5530,5550,5550,5530,18809
|
|
20240705,135700,3554664540,5550,5550,5550,5540,714
|
|
20240705,135600,3550702780,5550,5540,5550,5540,1124
|
|
20240705,135500,3544467550,5550,5550,5550,5550,3944
|
|
20240705,135400,3522578350,5550,5550,5560,5540,8022
|
|
20240705,135300,3478055440,5550,5560,5560,5550,516
|
|
20240705,135200,3475187420,5560,5570,5570,5550,802
|
|
20240705,135100,3470728840,5570,5570,5570,5560,7489
|
|
20240705,135000,3429067270,5570,5570,5570,5570,297
|
|
20240705,134900,3427412980,5570,5570,5580,5570,390
|
|
20240705,134800,3425240180,5570,5580,5580,5570,1250
|
|
20240705,134700,3418276260,5580,5590,5590,5580,4068
|
|
20240705,134600,3395574520,5580,5600,5600,5580,2715
|
|
20240705,134500,3380400000,5600,5600,5600,5590,651
|
|
20240705,134400,3376758580,5600,5600,5600,5600,1836
|
|
20240705,134300,3366476980,5600,5600,5600,5590,204
|
|
20240705,134200,3365335920,5600,5600,5600,5600,321
|
|
20240705,134100,3363538320,5600,5600,5610,5600,235
|
|
20240705,134000,3362222060,5590,5600,5600,5590,2140
|
|
20240705,133900,3350254460,5600,5610,5610,5600,2580
|
|
20240705,133800,3335805770,5610,5610,5620,5610,311
|
|
20240705,133700,3334060960,5610,5610,5610,5610,663
|
|
20240705,133600,3330341530,5610,5610,5610,5610,5
|
|
20240705,133500,3330313480,5610,5610,5610,5610,114
|
|
20240705,133400,3329673940,5610,5610,5610,5610,60
|
|
20240705,133300,3329337340,5610,5610,5610,5610,80
|
|
20240705,133200,3328888540,5610,5610,5610,5600,62
|
|
20240705,133100,3328541210,5600,5610,5610,5600,70
|
|
20240705,133000,3328149090,5600,5610,5610,5600,1579
|
|
20240705,132900,3319301510,5610,5610,5610,5610,34
|
|
20240705,132800,3319110770,5610,5620,5620,5610,3305
|
|
20240705,132700,3300569630,5610,5620,5620,5610,1910
|
|
20240705,132600,3289848650,5620,5620,5620,5610,898
|
|
20240705,132500,3284801900,5610,5610,5620,5610,2387
|
|
20240705,132400,3271409830,5610,5600,5610,5600,29
|
|
20240705,132300,3271247160,5610,5610,5610,5610,169
|
|
20240705,132200,3270299070,5610,5610,5610,5610,200
|
|
20240705,132100,3269177070,5610,5610,5610,5610,71
|
|
20240705,132000,3268778760,5610,5610,5610,5610,10
|
|
20240705,131900,3268722660,5600,5600,5600,5600,0
|
|
20240705,131800,3268722660,5600,5600,5600,5600,210
|
|
20240705,131700,3267546660,5600,5600,5600,5600,27
|
|
20240705,131600,3267395460,5600,5610,5610,5600,399
|
|
20240705,131500,3265158380,5610,5620,5620,5610,16
|
|
20240705,131400,3265068490,5620,5620,5620,5620,1116
|
|
20240705,131300,3258796570,5620,5620,5620,5620,2000
|
|
20240705,131200,3247556570,5610,5610,5610,5610,855
|
|
20240705,131100,3242760020,5610,5610,5620,5600,552
|
|
20240705,131000,3239663190,5620,5620,5620,5620,65
|
|
20240705,130900,3239297890,5630,5620,5630,5620,1001
|
|
20240705,130800,3233672260,5610,5610,5610,5610,69
|
|
20240705,130700,3233285170,5600,5610,5610,5600,528
|
|
20240705,130600,3230323310,5600,5600,5600,5600,0
|
|
20240705,130500,3230323310,5600,5610,5610,5590,2412
|
|
20240705,130400,3216839930,5610,5610,5610,5600,1218
|
|
20240705,130300,3210019010,5610,5610,5610,5610,1
|
|
20240705,130200,3210013400,5600,5600,5600,5600,1308
|
|
20240705,130100,3202688600,5600,5600,5600,5600,279
|
|
20240705,130000,3201126200,5600,5600,5600,5600,1282
|
|
20240705,125900,3193947000,5600,5600,5600,5600,51
|
|
20240705,125800,3193661400,5600,5610,5610,5600,43
|
|
20240705,125700,3193420430,5600,5610,5610,5600,5550
|
|
20240705,125600,3162339930,5610,5610,5610,5610,773
|
|
20240705,125500,3158003400,5610,5610,5610,5610,1000
|
|
20240705,125400,3152393400,5610,5610,5610,5610,2
|
|
20240705,125300,3152382180,5610,5610,5610,5610,0
|
|
20240705,125200,3152382180,5610,5610,5610,5610,372
|
|
20240705,125100,3150295260,5620,5620,5620,5620,13
|
|
20240705,125000,3150222200,5600,5600,5600,5600,0
|
|
20240705,124900,3150222200,5600,5600,5600,5600,0
|
|
20240705,124800,3150222200,5600,5610,5620,5600,617
|
|
20240705,124700,3146766660,5610,5610,5610,5610,100
|
|
20240705,124600,3146205660,5610,5610,5610,5590,5127
|
|
20240705,124500,3117489250,5610,5610,5610,5610,1210
|
|
20240705,124400,3110701150,5620,5610,5620,5610,2014
|
|
20240705,124300,3099397340,5610,5630,5630,5610,2527
|
|
20240705,124200,3085215550,5620,5630,5630,5620,30
|
|
20240705,124100,3085046750,5620,5620,5620,5620,1105
|
|
20240705,124000,3078836650,5630,5620,5630,5620,110
|
|
20240705,123900,3078218350,5630,5620,5630,5620,27
|
|
20240705,123800,3078066580,5630,5620,5630,5620,1725
|
|
20240705,123700,3068367080,5620,5620,5620,5620,6
|
|
20240705,123600,3068333360,5630,5620,5630,5620,1280
|
|
20240705,123500,3061139160,5620,5630,5630,5620,942
|
|
20240705,123400,3055845100,5620,5620,5620,5620,0
|
|
20240705,123300,3055845100,5620,5630,5630,5620,48
|
|
20240705,123200,3055575010,5630,5650,5650,5630,1679
|
|
20240705,123100,3046117220,5640,5650,5650,5640,921
|
|
20240705,123000,3040919750,5640,5640,5640,5640,410
|
|
20240705,122900,3038607350,5630,5640,5640,5630,827
|
|
20240705,122800,3033951300,5640,5650,5650,5640,282
|
|
20240705,122700,3032360800,5640,5640,5640,5640,4
|
|
20240705,122600,3032338240,5650,5640,5650,5640,900
|
|
20240705,122500,3027259240,5640,5640,5650,5640,615
|
|
20240705,122400,3023787640,5640,5640,5640,5640,114
|
|
20240705,122300,3023144680,5640,5640,5640,5640,200
|
|
20240705,122200,3022016680,5650,5650,5650,5650,598
|
|
20240705,122100,3018637980,5650,5650,5650,5650,1300
|
|
20240705,122000,3011292980,5660,5650,5660,5650,120
|
|
20240705,121900,3010614780,5660,5660,5660,5660,4
|
|
20240705,121800,3010592140,5660,5660,5660,5660,95
|
|
20240705,121700,3010054440,5660,5660,5660,5650,296
|
|
20240705,121600,3008379490,5660,5660,5670,5660,410
|
|
20240705,121500,3006058870,5660,5650,5660,5640,1232
|
|
20240705,121400,2999090150,5650,5650,5650,5650,0
|
|
20240705,121300,2999090150,5650,5640,5660,5640,846
|
|
20240705,121200,2994315900,5640,5640,5640,5630,3525
|
|
20240705,121100,2974435100,5640,5640,5640,5630,2264
|
|
20240705,121000,2961686470,5640,5640,5650,5640,2669
|
|
20240705,120900,2946633300,5630,5650,5650,5630,1260
|
|
20240705,120800,2939524160,5650,5650,5650,5640,362
|
|
20240705,120700,2937481680,5630,5650,5650,5630,427
|
|
20240705,120600,2935076700,5630,5660,5660,5630,1353
|
|
20240705,120500,2927450580,5670,5630,5670,5630,12504
|
|
20240705,120400,2856957790,5630,5630,5630,5630,10
|
|
20240705,120300,2856901490,5630,5620,5630,5620,27
|
|
20240705,120200,2856749490,5620,5620,5620,5620,1033
|
|
20240705,120100,2850944030,5620,5620,5620,5620,3
|
|
20240705,120000,2850927170,5620,5620,5630,5620,4956
|
|
20240705,115900,2823073100,5620,5620,5620,5620,4
|
|
20240705,115800,2823050620,5610,5610,5610,5600,788
|
|
20240705,115700,2818635320,5610,5610,5610,5610,568
|
|
20240705,115600,2815448840,5600,5600,5600,5600,1001
|
|
20240705,115500,2809843240,5600,5600,5600,5600,1
|
|
20240705,115400,2809837640,5610,5610,5610,5610,431
|
|
20240705,115300,2807419730,5610,5610,5610,5610,885
|
|
20240705,115200,2802454880,5590,5600,5600,5590,2004
|
|
20240705,115100,2791233030,5600,5590,5600,5590,1100
|
|
20240705,115000,2785073520,5590,5590,5590,5590,3
|
|
20240705,114900,2785056750,5600,5600,5600,5600,805
|
|
20240705,114800,2780548750,5600,5600,5600,5600,477
|
|
20240705,114700,2777877550,5600,5600,5600,5600,109
|
|
20240705,114600,2777267150,5600,5600,5600,5590,1311
|
|
20240705,114500,2769925650,5580,5580,5590,5580,1007
|
|
20240705,114400,2764303590,5580,5580,5580,5580,819
|
|
20240705,114300,2759733570,5580,5580,5580,5580,2811
|
|
20240705,114200,2744048190,5580,5600,5600,5580,1226
|
|
20240705,114100,2737195240,5600,5600,5600,5590,46
|
|
20240705,114000,2736937950,5600,5600,5600,5600,8441
|
|
20240705,113900,2689668350,5600,5590,5600,5590,761
|
|
20240705,113800,2685411750,5600,5590,5600,5590,557
|
|
20240705,113700,2682297350,5580,5580,5580,5580,1
|
|
20240705,113600,2682291770,5590,5590,5590,5590,550
|
|
20240705,113500,2679217270,5580,5590,5590,5580,736
|
|
20240705,113400,2675109660,5600,5580,5600,5580,1601
|
|
20240705,113300,2666162230,5580,5570,5580,5570,1680
|
|
20240705,113200,2656787930,5570,5570,5570,5570,761
|
|
20240705,113100,2652549160,5580,5570,5580,5570,784
|
|
20240705,113000,2648177150,5580,5570,5580,5570,162
|
|
20240705,112900,2647274390,5570,5570,5570,5570,2076
|
|
20240705,112800,2635711070,5550,5570,5570,5550,2111
|
|
20240705,112700,2623970100,5570,5570,5570,5570,375
|
|
20240705,112600,2621881350,5550,5550,5550,5550,0
|
|
20240705,112500,2621881350,5550,5580,5580,5550,573
|
|
20240705,112400,2618694900,5560,5570,5570,5560,829
|
|
20240705,112300,2614085360,5560,5560,5560,5560,0
|
|
20240705,112200,2614085360,5560,5580,5580,5560,470
|
|
20240705,112100,2611472100,5560,5570,5570,5560,2181
|
|
20240705,112000,2599337770,5570,5570,5570,5570,3546
|
|
20240705,111900,2579586550,5570,5580,5580,5570,202
|
|
20240705,111800,2578461310,5570,5560,5570,5560,4384
|
|
20240705,111700,2554057430,5560,5560,5570,5550,440
|
|
20240705,111600,2551610840,5560,5560,5560,5560,247
|
|
20240705,111500,2550237520,5560,5560,5560,5550,468
|
|
20240705,111400,2547636540,5550,5550,5550,5550,1
|
|
20240705,111300,2547630990,5550,5550,5550,5550,531
|
|
20240705,111200,2544683940,5560,5550,5560,5550,61
|
|
20240705,111100,2544345380,5550,5550,5550,5550,1
|
|
20240705,111000,2544339830,5560,5560,5560,5560,517
|
|
20240705,110900,2541465310,5560,5560,5560,5560,237
|
|
20240705,110800,2540147590,5560,5560,5560,5560,65
|
|
20240705,110700,2539786190,5560,5560,5560,5560,882
|
|
20240705,110600,2534882270,5560,5560,5570,5560,964
|
|
20240705,110500,2529522420,5560,5560,5560,5560,32
|
|
20240705,110400,2529344500,5560,5570,5570,5560,3269
|
|
20240705,110300,2511138100,5570,5570,5570,5570,401
|
|
20240705,110200,2508904530,5570,5580,5580,5570,210
|
|
20240705,110100,2507734730,5570,5570,5570,5560,1019
|
|
20240705,110000,2502059100,5570,5550,5570,5550,916
|
|
20240705,105900,2496963330,5560,5550,5560,5540,1733
|
|
20240705,105800,2487347750,5540,5530,5540,5530,467
|
|
20240705,105700,2484761780,5530,5530,5540,5520,8908
|
|
20240705,105600,2435517450,5540,5540,5540,5530,1103
|
|
20240705,105500,2429417530,5530,5540,5540,5530,4809
|
|
20240705,105400,2402775690,5550,5550,5550,5550,3658
|
|
20240705,105300,2382473790,5550,5550,5560,5550,453
|
|
20240705,105200,2379958620,5550,5550,5560,5550,782
|
|
20240705,105100,2375617520,5550,5550,5550,5540,760
|
|
20240705,105000,2371401200,5550,5540,5550,5540,480
|
|
20240705,104900,2368737810,5550,5550,5550,5550,349
|
|
20240705,104800,2366800860,5550,5550,5550,5550,1331
|
|
20240705,104700,2359413810,5550,5550,5550,5550,120
|
|
20240705,104600,2358747810,5550,5550,5550,5550,3173
|
|
20240705,104500,2341137660,5550,5560,5560,5550,2251
|
|
20240705,104400,2328627350,5560,5540,5560,5540,3361
|
|
20240705,104300,2309965880,5540,5530,5540,5530,2824
|
|
20240705,104200,2294335230,5530,5540,5540,5530,538
|
|
20240705,104100,2291355990,5540,5540,5540,5540,715
|
|
20240705,104000,2287394890,5540,5540,5540,5530,2422
|
|
20240705,103900,2273979010,5530,5530,5540,5530,993
|
|
20240705,103800,2268487610,5540,5530,5550,5530,4210
|
|
20240705,103700,2245203960,5540,5520,5550,5520,3079
|
|
20240705,103600,2228178170,5550,5570,5580,5520,47390
|
|
20240705,103500,1965148900,5570,5590,5590,5570,10505
|
|
20240705,103400,1906535510,5590,5590,5590,5590,459
|
|
20240705,103300,1903969700,5590,5580,5590,5580,549
|
|
20240705,103200,1900904630,5590,5590,5590,5580,3463
|
|
20240705,103100,1881565920,5590,5590,5590,5580,2737
|
|
20240705,103000,1866276410,5590,5590,5590,5590,1186
|
|
20240705,102900,1859646670,5590,5600,5610,5590,1756
|
|
20240705,102800,1849808710,5590,5590,5600,5590,32
|
|
20240705,102700,1849629820,5590,5600,5600,5590,5604
|
|
20240705,102600,1818303260,5600,5600,5600,5600,688
|
|
20240705,102500,1814450460,5600,5600,5600,5600,1331
|
|
20240705,102400,1806996860,5590,5590,5590,5580,4157
|
|
20240705,102300,1783760230,5590,5590,5600,5590,1470
|
|
20240705,102200,1775541930,5590,5590,5590,5590,101
|
|
20240705,102100,1774977340,5600,5590,5600,5580,194
|
|
20240705,102000,1773892810,5590,5590,5590,5580,30
|
|
20240705,101900,1773725260,5590,5590,5590,5590,1389
|
|
20240705,101800,1765960750,5590,5580,5590,5580,767
|
|
20240705,101700,1761674770,5580,5580,5590,5580,1639
|
|
20240705,101600,1752514030,5590,5590,5590,5580,3358
|
|
20240705,101500,1733764100,5580,5590,5600,5580,545
|
|
20240705,101400,1730718100,5590,5590,5590,5580,7954
|
|
20240705,101300,1686327790,5590,5580,5590,5580,2346
|
|
20240705,101200,1673215150,5580,5580,5590,5580,440
|
|
20240705,101100,1670758110,5590,5600,5600,5590,4026
|
|
20240705,101000,1648252440,5600,5600,5600,5590,3082
|
|
20240705,100900,1631013650,5590,5600,5600,5590,65
|
|
20240705,100800,1630649660,5600,5600,5600,5600,2412
|
|
20240705,100700,1617142460,5610,5600,5610,5590,1790
|
|
20240705,100600,1607125790,5600,5600,5610,5590,1995
|
|
20240705,100500,1595951010,5600,5610,5610,5600,445
|
|
20240705,100400,1593457800,5610,5610,5610,5610,415
|
|
20240705,100300,1591129650,5610,5610,5610,5590,4873
|
|
20240705,100200,1563857790,5610,5600,5610,5590,10181
|
|
20240705,100100,1506846170,5600,5620,5620,5600,6820
|
|
20240705,100000,1468613020,5620,5620,5620,5610,1285
|
|
20240705,095900,1461402150,5610,5620,5620,5610,1396
|
|
20240705,095800,1453569420,5620,5650,5650,5620,451
|
|
20240705,095700,1451033660,5650,5630,5650,5620,1903
|
|
20240705,095600,1440333040,5630,5620,5630,5620,343
|
|
20240705,095500,1438405310,5620,5630,5630,5620,455
|
|
20240705,095400,1435848140,5630,5620,5630,5620,1514
|
|
20240705,095300,1427339240,5630,5620,5630,5620,480
|
|
20240705,095200,1424640630,5620,5630,5630,5620,431
|
|
20240705,095100,1422214400,5630,5630,5630,5630,1512
|
|
20240705,095000,1413701840,5620,5630,5630,5620,1875
|
|
20240705,094900,1403164140,5630,5630,5630,5620,1335
|
|
20240705,094800,1395661240,5630,5640,5640,5630,1919
|
|
20240705,094700,1384857180,5640,5640,5640,5630,2667
|
|
20240705,094600,1369819450,5640,5630,5640,5630,2220
|
|
20240705,094500,1357320840,5630,5630,5630,5630,301
|
|
20240705,094400,1355626210,5630,5640,5640,5630,206
|
|
20240705,094300,1354466130,5640,5640,5640,5630,365
|
|
20240705,094200,1352410180,5640,5640,5640,5630,1597
|
|
20240705,094100,1343408090,5640,5630,5640,5630,254
|
|
20240705,094000,1341977290,5630,5650,5650,5630,6
|
|
20240705,093900,1341943430,5650,5620,5650,5620,855
|
|
20240705,093800,1337128820,5630,5620,5630,5610,901
|
|
20240705,093700,1332066740,5620,5630,5630,5620,874
|
|
20240705,093600,1327150260,5620,5610,5620,5610,1084
|
|
20240705,093500,1321067670,5610,5610,5610,5590,3666
|
|
20240705,093400,1300530800,5610,5600,5610,5600,4347
|
|
20240705,093300,1276165290,5600,5600,5620,5590,1482
|
|
20240705,093200,1267859690,5600,5600,5600,5580,9231
|
|
20240705,093100,1216252810,5600,5610,5610,5590,7920
|
|
20240705,093000,1171957900,5610,5590,5610,5580,9313
|
|
20240705,092900,1119969400,5590,5610,5620,5580,25500
|
|
20240705,092800,977228560,5610,5610,5620,5600,7766
|
|
20240705,092700,933677830,5610,5620,5630,5610,2270
|
|
20240705,092600,920923770,5630,5630,5630,5620,584
|
|
20240705,092500,917641260,5620,5630,5640,5620,4503
|
|
20240705,092400,892305860,5630,5640,5640,5630,1092
|
|
20240705,092300,886156890,5630,5620,5630,5610,2279
|
|
20240705,092200,873328140,5620,5630,5640,5610,12748
|
|
20240705,092100,801746250,5640,5650,5650,5620,12939
|
|
20240705,092000,728799860,5650,5660,5660,5640,9710
|
|
20240705,091900,673983790,5660,5670,5670,5660,485
|
|
20240705,091800,671237790,5690,5690,5690,5690,320
|
|
20240705,091700,669416990,5680,5650,5680,5650,1454
|
|
20240705,091600,661184350,5650,5670,5670,5650,5382
|
|
20240705,091500,630754530,5670,5660,5680,5660,1828
|
|
20240705,091400,620387850,5670,5670,5680,5650,2760
|
|
20240705,091300,604775290,5650,5660,5670,5650,2562
|
|
20240705,091200,590297330,5650,5670,5680,5650,8937
|
|
20240705,091100,539754570,5690,5690,5690,5660,1408
|
|
20240705,091000,531777230,5670,5660,5690,5660,1818
|
|
20240705,090900,521457670,5660,5670,5670,5650,273
|
|
20240705,090800,519912620,5650,5660,5660,5640,15433
|
|
20240705,090700,432728800,5650,5650,5680,5650,3295
|
|
20240705,090600,414045300,5650,5640,5650,5610,6254
|
|
20240705,090500,378805420,5650,5680,5700,5630,22231
|
|
20240705,090400,253043150,5680,5700,5710,5680,4783
|
|
20240705,090300,225859130,5690,5700,5720,5690,4009
|
|
20240705,090200,203039990,5720,5720,5730,5680,8656
|
|
20240705,090100,153719430,5710,5720,5720,5710,1819
|
|
20240705,090000,143316210,5720,5730,5740,5720,24966
|