740 lines
37 KiB
CSV
740 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,211700,25351618570,5900,5900,5900,5900,30826
|
|
20240709,211600,25351618570,5900,5900,5900,5900,0
|
|
20240709,211500,25351618570,5900,5900,5900,5900,0
|
|
20240709,211400,25351618570,5900,5900,5900,5900,0
|
|
20240709,211300,25351618570,5900,5900,5900,5900,0
|
|
20240709,211200,25351618570,5900,5900,5900,5900,0
|
|
20240709,211100,25351618570,5900,5900,5900,5900,0
|
|
20240709,211000,25351618570,5900,5900,5900,5900,0
|
|
20240709,210900,25351618570,5900,5900,5900,5900,0
|
|
20240709,210800,25351618570,5900,5900,5900,5900,0
|
|
20240709,210700,25351618570,5900,5900,5900,5900,0
|
|
20240709,210600,25351618570,5900,5900,5900,5900,0
|
|
20240709,210500,25351618570,5900,5900,5900,5900,0
|
|
20240709,210400,25351618570,5900,5900,5900,5900,0
|
|
20240709,210300,25351618570,5900,5900,5900,5900,0
|
|
20240709,210200,25351618570,5900,5900,5900,5900,0
|
|
20240709,210100,25351618570,5900,5900,5900,5900,0
|
|
20240709,210000,25351618570,5900,5900,5900,5900,0
|
|
20240709,205900,25351618570,5900,5900,5900,5900,0
|
|
20240709,205800,25351618570,5900,5900,5900,5900,0
|
|
20240709,205700,25351618570,5900,5900,5900,5900,0
|
|
20240709,205600,25351618570,5900,5900,5900,5900,0
|
|
20240709,205500,25351618570,5900,5900,5900,5900,0
|
|
20240709,205400,25351618570,5900,5900,5900,5900,0
|
|
20240709,205300,25351618570,5900,5900,5900,5900,0
|
|
20240709,205200,25351618570,5900,5900,5900,5900,0
|
|
20240709,205100,25351618570,5900,5900,5900,5900,0
|
|
20240709,205000,25351618570,5900,5900,5900,5900,0
|
|
20240709,204900,25351618570,5900,5900,5900,5900,0
|
|
20240709,204800,25351618570,5900,5900,5900,5900,0
|
|
20240709,204700,25351618570,5900,5900,5900,5900,30826
|
|
20240709,204600,25351618570,5900,5900,5900,5900,0
|
|
20240709,204500,25351618570,5900,5900,5900,5900,0
|
|
20240709,204400,25351618570,5900,5900,5900,5900,0
|
|
20240709,204300,25351618570,5900,5900,5900,5900,0
|
|
20240709,204200,25351618570,5900,5900,5900,5900,0
|
|
20240709,204100,25351618570,5900,5900,5900,5900,0
|
|
20240709,204000,25351618570,5900,5900,5900,5900,0
|
|
20240709,203900,25351618570,5900,5900,5900,5900,0
|
|
20240709,203800,25351618570,5900,5900,5900,5900,0
|
|
20240709,203700,25351618570,5900,5900,5900,5900,0
|
|
20240709,203600,25351618570,5900,5900,5900,5900,0
|
|
20240709,203500,25351618570,5900,5900,5900,5900,0
|
|
20240709,203400,25351618570,5900,5900,5900,5900,0
|
|
20240709,203300,25351618570,5900,5900,5900,5900,0
|
|
20240709,203200,25351618570,5900,5900,5900,5900,0
|
|
20240709,203100,25351618570,5900,5900,5900,5900,0
|
|
20240709,203000,25351618570,5900,5900,5900,5900,0
|
|
20240709,202900,25351618570,5900,5900,5900,5900,0
|
|
20240709,202800,25351618570,5900,5900,5900,5900,0
|
|
20240709,202700,25351618570,5900,5900,5900,5900,0
|
|
20240709,202600,25351618570,5900,5900,5900,5900,0
|
|
20240709,202500,25351618570,5900,5900,5900,5900,0
|
|
20240709,202400,25351618570,5900,5900,5900,5900,0
|
|
20240709,202300,25351618570,5900,5900,5900,5900,0
|
|
20240709,202200,25351618570,5900,5900,5900,5900,0
|
|
20240709,202100,25351618570,5900,5900,5900,5900,0
|
|
20240709,202000,25351618570,5900,5900,5900,5900,0
|
|
20240709,201900,25351618570,5900,5900,5900,5900,0
|
|
20240709,201800,25351618570,5900,5900,5900,5900,0
|
|
20240709,201700,25351618570,5900,5900,5900,5900,30826
|
|
20240709,201600,25351618570,5900,5900,5900,5900,0
|
|
20240709,201500,25351618570,5900,5900,5900,5900,0
|
|
20240709,201400,25351618570,5900,5900,5900,5900,0
|
|
20240709,201300,25351618570,5900,5900,5900,5900,0
|
|
20240709,201200,25351618570,5900,5900,5900,5900,0
|
|
20240709,201100,25351618570,5900,5900,5900,5900,0
|
|
20240709,201000,25351618570,5900,5900,5900,5900,0
|
|
20240709,200900,25351618570,5900,5900,5900,5900,0
|
|
20240709,200800,25351618570,5900,5900,5900,5900,0
|
|
20240709,200700,25351618570,5900,5900,5900,5900,0
|
|
20240709,200600,25351618570,5900,5900,5900,5900,0
|
|
20240709,200500,25351618570,5900,5900,5900,5900,0
|
|
20240709,200400,25351618570,5900,5900,5900,5900,0
|
|
20240709,200300,25351618570,5900,5900,5900,5900,0
|
|
20240709,200200,25351618570,5900,5900,5900,5900,0
|
|
20240709,200100,25351618570,5900,5900,5900,5900,0
|
|
20240709,200000,25351618570,5900,5900,5900,5900,0
|
|
20240709,195900,25351618570,5900,5900,5900,5900,0
|
|
20240709,195800,25351618570,5900,5900,5900,5900,0
|
|
20240709,195700,25351618570,5900,5900,5900,5900,0
|
|
20240709,195600,25351618570,5900,5900,5900,5900,0
|
|
20240709,195500,25351618570,5900,5900,5900,5900,0
|
|
20240709,195400,25351618570,5900,5900,5900,5900,0
|
|
20240709,195300,25351618570,5900,5900,5900,5900,0
|
|
20240709,195200,25351618570,5900,5900,5900,5900,0
|
|
20240709,195100,25351618570,5900,5900,5900,5900,0
|
|
20240709,195000,25351618570,5900,5900,5900,5900,0
|
|
20240709,194900,25351618570,5900,5900,5900,5900,0
|
|
20240709,194800,25351618570,5900,5900,5900,5900,0
|
|
20240709,194700,25351618570,5900,5900,5900,5900,30826
|
|
20240709,194600,25351618570,5900,5900,5900,5900,0
|
|
20240709,194500,25351618570,5900,5900,5900,5900,0
|
|
20240709,194400,25351618570,5900,5900,5900,5900,0
|
|
20240709,194300,25351618570,5900,5900,5900,5900,0
|
|
20240709,194200,25351618570,5900,5900,5900,5900,0
|
|
20240709,194100,25351618570,5900,5900,5900,5900,0
|
|
20240709,194000,25351618570,5900,5900,5900,5900,0
|
|
20240709,193900,25351618570,5900,5900,5900,5900,0
|
|
20240709,193800,25351618570,5900,5900,5900,5900,0
|
|
20240709,193700,25351618570,5900,5900,5900,5900,0
|
|
20240709,193600,25351618570,5900,5900,5900,5900,0
|
|
20240709,193500,25351618570,5900,5900,5900,5900,0
|
|
20240709,193400,25351618570,5900,5900,5900,5900,0
|
|
20240709,193300,25351618570,5900,5900,5900,5900,0
|
|
20240709,193200,25351618570,5900,5900,5900,5900,0
|
|
20240709,193100,25351618570,5900,5900,5900,5900,0
|
|
20240709,193000,25351618570,5900,5900,5900,5900,0
|
|
20240709,192900,25351618570,5900,5900,5900,5900,0
|
|
20240709,192800,25351618570,5900,5900,5900,5900,0
|
|
20240709,192700,25351618570,5900,5900,5900,5900,0
|
|
20240709,192600,25351618570,5900,5900,5900,5900,0
|
|
20240709,192500,25351618570,5900,5900,5900,5900,0
|
|
20240709,192400,25351618570,5900,5900,5900,5900,0
|
|
20240709,192300,25351618570,5900,5900,5900,5900,0
|
|
20240709,192200,25351618570,5900,5900,5900,5900,0
|
|
20240709,192100,25351618570,5900,5900,5900,5900,0
|
|
20240709,192000,25351618570,5900,5900,5900,5900,0
|
|
20240709,191900,25351618570,5900,5900,5900,5900,0
|
|
20240709,191800,25351618570,5900,5900,5900,5900,0
|
|
20240709,191700,25351618570,5900,5900,5900,5900,30826
|
|
20240709,191600,25351618570,5900,5900,5900,5900,0
|
|
20240709,191500,25351618570,5900,5900,5900,5900,0
|
|
20240709,191400,25351618570,5900,5900,5900,5900,0
|
|
20240709,191300,25351618570,5900,5900,5900,5900,0
|
|
20240709,191200,25351618570,5900,5900,5900,5900,0
|
|
20240709,191100,25351618570,5900,5900,5900,5900,0
|
|
20240709,191000,25351618570,5900,5900,5900,5900,0
|
|
20240709,190900,25351618570,5900,5900,5900,5900,0
|
|
20240709,190800,25351618570,5900,5900,5900,5900,0
|
|
20240709,190700,25351618570,5900,5900,5900,5900,0
|
|
20240709,190600,25351618570,5900,5900,5900,5900,0
|
|
20240709,190500,25351618570,5900,5900,5900,5900,0
|
|
20240709,190400,25351618570,5900,5900,5900,5900,0
|
|
20240709,190300,25351618570,5900,5900,5900,5900,0
|
|
20240709,190200,25351618570,5900,5900,5900,5900,0
|
|
20240709,190100,25351618570,5900,5900,5900,5900,0
|
|
20240709,190000,25351618570,5900,5900,5900,5900,0
|
|
20240709,185900,25351618570,5900,5900,5900,5900,0
|
|
20240709,185800,25351618570,5900,5900,5900,5900,0
|
|
20240709,185700,25351618570,5900,5900,5900,5900,0
|
|
20240709,185600,25351618570,5900,5900,5900,5900,0
|
|
20240709,185500,25351618570,5900,5900,5900,5900,0
|
|
20240709,185400,25351618570,5900,5900,5900,5900,0
|
|
20240709,185300,25351618570,5900,5900,5900,5900,0
|
|
20240709,185200,25351618570,5900,5900,5900,5900,0
|
|
20240709,185100,25351618570,5900,5900,5900,5900,0
|
|
20240709,185000,25351618570,5900,5900,5900,5900,0
|
|
20240709,184900,25351618570,5900,5900,5900,5900,0
|
|
20240709,184800,25351618570,5900,5900,5900,5900,0
|
|
20240709,184700,25351618570,5900,5900,5900,5900,30826
|
|
20240709,184600,25351618570,5900,5900,5900,5900,0
|
|
20240709,184500,25351618570,5900,5900,5900,5900,0
|
|
20240709,184400,25351618570,5900,5900,5900,5900,0
|
|
20240709,184300,25351618570,5900,5900,5900,5900,0
|
|
20240709,184200,25351618570,5900,5900,5900,5900,0
|
|
20240709,184100,25351618570,5900,5900,5900,5900,0
|
|
20240709,184000,25351618570,5900,5900,5900,5900,0
|
|
20240709,183900,25351618570,5900,5900,5900,5900,0
|
|
20240709,183800,25351618570,5900,5900,5900,5900,0
|
|
20240709,183700,25351618570,5900,5900,5900,5900,0
|
|
20240709,183600,25351618570,5900,5900,5900,5900,0
|
|
20240709,183500,25351618570,5900,5900,5900,5900,0
|
|
20240709,183400,25351618570,5900,5900,5900,5900,0
|
|
20240709,183300,25351618570,5900,5900,5900,5900,0
|
|
20240709,183200,25351618570,5900,5900,5900,5900,0
|
|
20240709,183100,25351618570,5900,5900,5900,5900,0
|
|
20240709,183000,25351618570,5900,5900,5900,5900,0
|
|
20240709,182900,25351618570,5900,5900,5900,5900,0
|
|
20240709,182800,25351618570,5900,5900,5900,5900,0
|
|
20240709,182700,25351618570,5900,5900,5900,5900,0
|
|
20240709,182600,25351618570,5900,5900,5900,5900,0
|
|
20240709,182500,25351618570,5900,5900,5900,5900,0
|
|
20240709,182400,25351618570,5900,5900,5900,5900,0
|
|
20240709,182300,25351618570,5900,5900,5900,5900,0
|
|
20240709,182200,25351618570,5900,5900,5900,5900,0
|
|
20240709,182100,25351618570,5900,5900,5900,5900,0
|
|
20240709,182000,25351618570,5900,5900,5900,5900,0
|
|
20240709,181900,25351618570,5900,5900,5900,5900,0
|
|
20240709,181800,25351618570,5900,5900,5900,5900,0
|
|
20240709,181700,25351618570,5900,5900,5900,5900,30826
|
|
20240709,181600,25351618570,5900,5900,5900,5900,0
|
|
20240709,181500,25351618570,5900,5900,5900,5900,0
|
|
20240709,181400,25351618570,5900,5900,5900,5900,0
|
|
20240709,181300,25351618570,5900,5900,5900,5900,0
|
|
20240709,181200,25351618570,5900,5900,5900,5900,0
|
|
20240709,181100,25351618570,5900,5900,5900,5900,0
|
|
20240709,181000,25351618570,5900,5900,5900,5900,0
|
|
20240709,180900,25351618570,5900,5900,5900,5900,0
|
|
20240709,180800,25351618570,5900,5900,5900,5900,0
|
|
20240709,180700,25351618570,5900,5900,5900,5900,0
|
|
20240709,180600,25351618570,5900,5900,5900,5900,0
|
|
20240709,180500,25351618570,5900,5900,5900,5900,0
|
|
20240709,180400,25351618570,5900,5900,5900,5900,0
|
|
20240709,180300,25351618570,5900,5900,5900,5900,0
|
|
20240709,180200,25351618570,5900,5900,5900,5900,0
|
|
20240709,180100,25351618570,5900,5900,5900,5900,0
|
|
20240709,180000,25351618570,5900,5900,5900,5900,0
|
|
20240709,175900,25351618570,5900,5900,5900,5900,0
|
|
20240709,175800,25351618570,5900,5900,5900,5900,0
|
|
20240709,175700,25351618570,5900,5900,5900,5900,0
|
|
20240709,175600,25351618570,5900,5900,5900,5900,0
|
|
20240709,175500,25351618570,5900,5900,5900,5900,0
|
|
20240709,175400,25351618570,5900,5900,5900,5900,0
|
|
20240709,175300,25351618570,5900,5900,5900,5900,0
|
|
20240709,175200,25351618570,5900,5900,5900,5900,0
|
|
20240709,175100,25351618570,5900,5900,5900,5900,0
|
|
20240709,175000,25351618570,5900,5900,5900,5900,0
|
|
20240709,174900,25351618570,5900,5900,5900,5900,0
|
|
20240709,174800,25351618570,5900,5900,5900,5900,0
|
|
20240709,174700,25351618570,5900,5900,5900,5900,30826
|
|
20240709,174600,25351618570,5900,5900,5900,5900,0
|
|
20240709,174500,25351618570,5900,5900,5900,5900,0
|
|
20240709,174400,25351618570,5900,5900,5900,5900,0
|
|
20240709,174300,25351618570,5900,5900,5900,5900,0
|
|
20240709,174200,25351618570,5900,5900,5900,5900,0
|
|
20240709,174100,25351618570,5900,5900,5900,5900,0
|
|
20240709,174000,25351618570,5900,5900,5900,5900,0
|
|
20240709,173900,25351618570,5900,5900,5900,5900,0
|
|
20240709,173800,25351618570,5900,5900,5900,5900,0
|
|
20240709,173700,25351618570,5900,5900,5900,5900,0
|
|
20240709,173600,25351618570,5900,5900,5900,5900,0
|
|
20240709,173500,25351618570,5900,5900,5900,5900,0
|
|
20240709,173400,25351618570,5900,5900,5900,5900,0
|
|
20240709,173300,25351618570,5900,5900,5900,5900,0
|
|
20240709,173200,25351618570,5900,5900,5900,5900,0
|
|
20240709,173100,25351618570,5900,5900,5900,5900,0
|
|
20240709,173000,25351618570,5900,5900,5900,5900,0
|
|
20240709,172900,25351618570,5900,5900,5900,5900,0
|
|
20240709,172800,25351618570,5900,5900,5900,5900,0
|
|
20240709,172700,25351618570,5900,5900,5900,5900,0
|
|
20240709,172600,25351618570,5900,5900,5900,5900,0
|
|
20240709,172500,25351618570,5900,5900,5900,5900,0
|
|
20240709,172400,25351618570,5900,5900,5900,5900,0
|
|
20240709,172300,25351618570,5900,5900,5900,5900,0
|
|
20240709,172200,25351618570,5900,5900,5900,5900,0
|
|
20240709,172100,25351618570,5900,5900,5900,5900,0
|
|
20240709,172000,25351618570,5900,5900,5900,5900,0
|
|
20240709,171900,25351618570,5900,5900,5900,5900,0
|
|
20240709,171800,25351618570,5900,5900,5900,5900,0
|
|
20240709,171700,25351618570,5900,5900,5900,5900,30826
|
|
20240709,171600,25351618570,5900,5900,5900,5900,0
|
|
20240709,171500,25351618570,5900,5900,5900,5900,0
|
|
20240709,171400,25351618570,5900,5900,5900,5900,0
|
|
20240709,171300,25351618570,5900,5900,5900,5900,0
|
|
20240709,171200,25351618570,5900,5900,5900,5900,0
|
|
20240709,171100,25351618570,5900,5900,5900,5900,0
|
|
20240709,171000,25351618570,5900,5900,5900,5900,0
|
|
20240709,170900,25351618570,5900,5900,5900,5900,0
|
|
20240709,170800,25351618570,5900,5900,5900,5900,0
|
|
20240709,170700,25351618570,5900,5900,5900,5900,0
|
|
20240709,170600,25351618570,5900,5900,5900,5900,0
|
|
20240709,170500,25351618570,5900,5900,5900,5900,0
|
|
20240709,170400,25351618570,5900,5900,5900,5900,0
|
|
20240709,170300,25351618570,5900,5900,5900,5900,0
|
|
20240709,170200,25351618570,5900,5900,5900,5900,0
|
|
20240709,170100,25351618570,5900,5900,5900,5900,0
|
|
20240709,170000,25351618570,5900,5900,5900,5900,0
|
|
20240709,165900,25351618570,5900,5900,5900,5900,0
|
|
20240709,165800,25351618570,5900,5900,5900,5900,0
|
|
20240709,165700,25351618570,5900,5900,5900,5900,0
|
|
20240709,165600,25351618570,5900,5900,5900,5900,0
|
|
20240709,165500,25351618570,5900,5900,5900,5900,0
|
|
20240709,165400,25351618570,5900,5900,5900,5900,0
|
|
20240709,165300,25351618570,5900,5900,5900,5900,0
|
|
20240709,165200,25351618570,5900,5900,5900,5900,0
|
|
20240709,165100,25351618570,5900,5900,5900,5900,0
|
|
20240709,165000,25351618570,5900,5900,5900,5900,0
|
|
20240709,164900,25351618570,5900,5900,5900,5900,0
|
|
20240709,164800,25351618570,5900,5900,5900,5900,0
|
|
20240709,164700,25351618570,5900,5900,5900,5900,30826
|
|
20240709,164600,25351618570,5900,5900,5900,5900,0
|
|
20240709,164500,25351618570,5900,5900,5900,5900,0
|
|
20240709,164400,25351618570,5900,5900,5900,5900,0
|
|
20240709,164300,25351618570,5900,5900,5900,5900,0
|
|
20240709,164200,25351618570,5900,5900,5900,5900,0
|
|
20240709,164100,25351618570,5900,5900,5900,5900,0
|
|
20240709,164000,25351618570,5900,5900,5900,5900,0
|
|
20240709,163900,25351618570,5900,5900,5900,5900,0
|
|
20240709,163800,25351618570,5900,5900,5900,5900,0
|
|
20240709,163700,25351618570,5900,5900,5900,5900,0
|
|
20240709,163600,25351618570,5900,5900,5900,5900,0
|
|
20240709,163500,25351618570,5900,5900,5900,5900,0
|
|
20240709,163400,25351618570,5900,5900,5900,5900,0
|
|
20240709,163300,25351618570,5900,5900,5900,5900,0
|
|
20240709,163200,25351618570,5900,5900,5900,5900,0
|
|
20240709,163100,25351618570,5900,5900,5900,5900,0
|
|
20240709,163000,25351618570,5900,5900,5900,5900,0
|
|
20240709,162900,25351618570,5900,5900,5900,5900,0
|
|
20240709,162800,25351618570,5900,5900,5900,5900,0
|
|
20240709,162700,25351618570,5900,5900,5900,5900,0
|
|
20240709,162600,25351618570,5900,5900,5900,5900,0
|
|
20240709,162500,25351618570,5900,5900,5900,5900,0
|
|
20240709,162400,25351618570,5900,5900,5900,5900,0
|
|
20240709,162300,25351618570,5900,5900,5900,5900,0
|
|
20240709,162200,25351618570,5900,5900,5900,5900,0
|
|
20240709,162100,25351618570,5900,5900,5900,5900,0
|
|
20240709,162000,25351618570,5900,5900,5900,5900,0
|
|
20240709,161900,25351618570,5900,5900,5900,5900,0
|
|
20240709,161800,25351618570,5900,5900,5900,5900,0
|
|
20240709,161700,25351618570,5900,5900,5900,5900,30826
|
|
20240709,161600,25351618570,5900,5900,5900,5900,0
|
|
20240709,161500,25351618570,5900,5900,5900,5900,0
|
|
20240709,161400,25351618570,5900,5900,5900,5900,0
|
|
20240709,161300,25351618570,5900,5900,5900,5900,0
|
|
20240709,161200,25351618570,5900,5900,5900,5900,0
|
|
20240709,161100,25351618570,5900,5900,5900,5900,0
|
|
20240709,161000,25351618570,5900,5900,5900,5900,0
|
|
20240709,160900,25351618570,5900,5900,5900,5900,0
|
|
20240709,160800,25351618570,5900,5900,5900,5900,0
|
|
20240709,160700,25351618570,5900,5900,5900,5900,0
|
|
20240709,160600,25351618570,5900,5900,5900,5900,0
|
|
20240709,160500,25351618570,5900,5900,5900,5900,0
|
|
20240709,160400,25351618570,5900,5900,5900,5900,0
|
|
20240709,160300,25351618570,5900,5900,5900,5900,0
|
|
20240709,160200,25351618570,5900,5900,5900,5900,0
|
|
20240709,160100,25351618570,5900,5900,5900,5900,0
|
|
20240709,160000,25351618570,5900,5900,5900,5900,0
|
|
20240709,155900,25351618570,5900,5900,5900,5900,0
|
|
20240709,155800,25351618570,5900,5900,5900,5900,0
|
|
20240709,155700,25351618570,5900,5900,5900,5900,0
|
|
20240709,155600,25351618570,5900,5900,5900,5900,0
|
|
20240709,155500,25351618570,5900,5900,5900,5900,0
|
|
20240709,155400,25351618570,5900,5900,5900,5900,0
|
|
20240709,155300,25351618570,5900,5900,5900,5900,0
|
|
20240709,155200,25351618570,5900,5900,5900,5900,0
|
|
20240709,155100,25351618570,5900,5900,5900,5900,0
|
|
20240709,155000,25351618570,5900,5900,5900,5900,0
|
|
20240709,154900,25351618570,5900,5900,5900,5900,0
|
|
20240709,154800,25351618570,5900,5900,5900,5900,0
|
|
20240709,154700,25351618570,5900,5900,5900,5900,30826
|
|
20240709,154600,25351618570,5900,5900,5900,5900,0
|
|
20240709,154500,25351618570,5900,5900,5900,5900,0
|
|
20240709,154400,25351618570,5900,5900,5900,5900,0
|
|
20240709,154300,25351618570,5900,5900,5900,5900,0
|
|
20240709,154200,25351618570,5900,5900,5900,5900,0
|
|
20240709,154100,25351618570,5900,5900,5900,5900,0
|
|
20240709,154000,25351618570,5900,5900,5900,5900,0
|
|
20240709,153900,25351618570,5900,5900,5900,5900,0
|
|
20240709,153800,25351618570,5900,5900,5900,5900,0
|
|
20240709,153700,25351618570,5900,5900,5900,5900,0
|
|
20240709,153600,25351618570,5900,5900,5900,5900,0
|
|
20240709,153500,25351618570,5900,5900,5900,5900,0
|
|
20240709,153400,25351618570,5900,5900,5900,5900,0
|
|
20240709,153300,25351618570,5900,5900,5900,5900,0
|
|
20240709,153200,25351618570,5900,5900,5900,5900,0
|
|
20240709,153100,25351618570,5900,5900,5900,5900,0
|
|
20240709,153000,25351618570,5900,5900,5900,5900,30826
|
|
20240709,152900,25169745170,5900,5900,5900,5900,0
|
|
20240709,152800,25169745170,5900,5900,5900,5900,0
|
|
20240709,152700,25169745170,5900,5900,5900,5900,0
|
|
20240709,152600,25169745170,5900,5900,5900,5900,0
|
|
20240709,152500,25169745170,5900,5900,5900,5900,0
|
|
20240709,152400,25169745170,5900,5900,5900,5900,0
|
|
20240709,152300,25169745170,5900,5900,5900,5900,0
|
|
20240709,152200,25169745170,5900,5900,5900,5900,0
|
|
20240709,152100,25169745170,5900,5900,5900,5900,0
|
|
20240709,152000,25169745170,5900,5900,5900,5900,0
|
|
20240709,151900,25169745170,5900,5910,5920,5870,7229
|
|
20240709,151800,25127136840,5920,5860,5920,5850,16627
|
|
20240709,151700,25029340900,5870,5880,5880,5850,15356
|
|
20240709,151600,24939372550,5850,5900,5910,5850,39420
|
|
20240709,151500,24707826650,5910,5910,5920,5900,6799
|
|
20240709,151400,24667634860,5910,5910,5920,5900,5369
|
|
20240709,151300,24635912010,5910,5920,5920,5900,3500
|
|
20240709,151200,24615213620,5920,5910,5920,5900,8607
|
|
20240709,151100,24564361080,5910,5910,5920,5900,5549
|
|
20240709,151000,24531572190,5910,5920,5930,5910,5682
|
|
20240709,150900,24497939520,5930,5930,5930,5920,5826
|
|
20240709,150800,24463418580,5930,5910,5930,5900,4487
|
|
20240709,150700,24436881090,5920,5920,5930,5900,7799
|
|
20240709,150600,24390810130,5930,5920,5930,5910,5887
|
|
20240709,150500,24355991700,5920,5920,5920,5910,4148
|
|
20240709,150400,24331441020,5910,5920,5930,5910,4633
|
|
20240709,150300,24304024980,5920,5930,5940,5920,5081
|
|
20240709,150200,24273908370,5930,5930,5940,5920,3910
|
|
20240709,150100,24250736820,5930,5920,5930,5920,258
|
|
20240709,150000,24249206940,5930,5940,5940,5930,713
|
|
20240709,145900,24244978640,5930,5920,5940,5920,5656
|
|
20240709,145800,24211421770,5930,5930,5930,5930,382
|
|
20240709,145700,24209156510,5930,5920,5930,5920,777
|
|
20240709,145600,24204556480,5920,5930,5930,5920,533
|
|
20240709,145500,24201399450,5930,5930,5930,5920,6365
|
|
20240709,145400,24163687380,5930,5940,5940,5920,3328
|
|
20240709,145300,24143949810,5940,5940,5950,5920,5375
|
|
20240709,145200,24112091080,5940,5920,5950,5920,7487
|
|
20240709,145100,24067733890,5920,5910,5930,5900,9037
|
|
20240709,145000,24014336540,5920,5940,5940,5910,8934
|
|
20240709,144900,23961365150,5940,5950,5950,5940,1744
|
|
20240709,144800,23951002560,5940,5940,5950,5940,772
|
|
20240709,144700,23946416450,5940,5950,5950,5940,2027
|
|
20240709,144600,23934372500,5950,5940,5950,5940,1689
|
|
20240709,144500,23924339000,5940,5940,5940,5930,1319
|
|
20240709,144400,23916504950,5940,5950,5950,5930,5408
|
|
20240709,144300,23884381830,5950,5970,5970,5950,6073
|
|
20240709,144200,23848216790,5970,5950,5970,5940,11083
|
|
20240709,144100,23782211650,5950,5950,5960,5940,4436
|
|
20240709,144000,23755840140,5960,5950,5960,5950,1615
|
|
20240709,143900,23746230580,5950,5940,5960,5920,6123
|
|
20240709,143800,23709871780,5940,5950,5950,5930,4997
|
|
20240709,143700,23680192100,5950,5940,5950,5940,1232
|
|
20240709,143600,23672869410,5940,5920,5940,5910,1744
|
|
20240709,143500,23662534090,5910,5910,5930,5910,10470
|
|
20240709,143400,23600599340,5910,5920,5940,5910,4767
|
|
20240709,143300,23572342130,5920,5950,5950,5920,57
|
|
20240709,143200,23572003610,5920,5940,5950,5920,12252
|
|
20240709,143100,23499426800,5940,5950,5950,5920,1349
|
|
20240709,143000,23491411480,5950,5900,5980,5900,11125
|
|
20240709,142900,23425310250,5910,5910,5910,5890,15400
|
|
20240709,142800,23334397560,5910,5940,5940,5910,17757
|
|
20240709,142700,23229115430,5940,5930,5950,5930,2943
|
|
20240709,142600,23211643790,5920,5920,5930,5920,3971
|
|
20240709,142500,23188125230,5910,5900,5930,5890,2723
|
|
20240709,142400,23172044260,5900,5900,5910,5890,6450
|
|
20240709,142300,23134033350,5910,5960,5960,5890,14404
|
|
20240709,142200,23048838780,5940,5900,5990,5890,19789
|
|
20240709,142100,22931369430,5900,5950,5950,5900,66771
|
|
20240709,142000,22536576470,5950,5950,5960,5940,1387
|
|
20240709,141900,22528324070,5950,5930,5950,5930,4665
|
|
20240709,141800,22500616300,5940,5990,5990,5930,22047
|
|
20240709,141700,22369459450,5990,5980,5990,5970,8396
|
|
20240709,141600,22319248320,5970,5980,5990,5960,6211
|
|
20240709,141500,22282150420,5980,5990,6000,5970,5593
|
|
20240709,141400,22248642630,5990,5990,5990,5970,3779
|
|
20240709,141300,22226020290,5990,5980,6000,5970,6314
|
|
20240709,141200,22188225040,5980,5970,5980,5950,4015
|
|
20240709,141100,22164278670,5970,5980,5990,5950,19484
|
|
20240709,141000,22048024350,5990,6010,6010,5940,67756
|
|
20240709,140900,21642901060,6010,5980,6010,5980,19520
|
|
20240709,140800,21525834890,5980,6000,6010,5970,36943
|
|
20240709,140700,21304504690,6000,6010,6070,5960,120546
|
|
20240709,140600,20579209730,6010,5980,6130,5980,189362
|
|
20240709,140500,19429255800,5990,6000,6010,5980,8091
|
|
20240709,140400,19380742520,6000,6000,6010,5990,7738
|
|
20240709,140300,19334307140,6010,6030,6030,5990,8366
|
|
20240709,140200,19284085940,6010,6010,6030,6000,15194
|
|
20240709,140100,19192761440,6000,6020,6020,5980,12484
|
|
20240709,140000,19117829140,6030,5980,6030,5970,23070
|
|
20240709,135900,18979245490,5970,5980,5990,5970,5826
|
|
20240709,135800,18944413180,5980,6000,6000,5970,7972
|
|
20240709,135700,18896706320,6000,5990,6000,5990,1044
|
|
20240709,135600,18890448370,5990,6010,6020,5990,9926
|
|
20240709,135500,18830853610,6000,6030,6040,5990,14088
|
|
20240709,135400,18746120330,6030,5970,6050,5960,53368
|
|
20240709,135300,18425488710,5970,5990,5990,5950,12857
|
|
20240709,135200,18348622070,5990,5910,5990,5900,19029
|
|
20240709,135100,18235181380,5920,5900,5920,5900,6146
|
|
20240709,135000,18198827400,5880,5900,5920,5880,7460
|
|
20240709,134900,18154866880,5890,5900,5910,5880,13511
|
|
20240709,134800,18075246430,5900,5920,5920,5900,2171
|
|
20240709,134700,18062434970,5900,5920,5920,5900,4619
|
|
20240709,134600,18035150610,5920,5910,5920,5910,2167
|
|
20240709,134500,18022343120,5910,5930,5930,5910,5720
|
|
20240709,134400,17988486630,5930,5920,5960,5920,10380
|
|
20240709,134300,17926829640,5930,5900,5930,5900,4079
|
|
20240709,134200,17902708430,5900,5910,5910,5900,5558
|
|
20240709,134100,17869887900,5910,5910,5910,5900,2067
|
|
20240709,134000,17857682400,5910,5910,5920,5910,9274
|
|
20240709,133900,17802858760,5920,5920,5940,5910,8380
|
|
20240709,133800,17753215950,5910,5910,5910,5890,7617
|
|
20240709,133700,17708310340,5900,5920,5920,5890,18013
|
|
20240709,133600,17601990180,5920,5930,5950,5910,8274
|
|
20240709,133500,17553001390,5920,5940,5970,5920,12118
|
|
20240709,133400,17480973120,5940,5920,5940,5920,9349
|
|
20240709,133300,17425532340,5940,5900,5950,5890,18779
|
|
20240709,133200,17314291380,5910,5930,5930,5880,61097
|
|
20240709,133100,16953876300,5930,5930,5940,5920,12647
|
|
20240709,133000,16878930010,5930,5960,5970,5920,24027
|
|
20240709,132900,16736094530,5970,5940,5970,5930,13302
|
|
20240709,132800,16657061020,5940,5960,5960,5930,21707
|
|
20240709,132700,16527925270,5960,5970,5970,5950,14767
|
|
20240709,132600,16439931540,5970,6000,6010,5970,24659
|
|
20240709,132500,16292128920,6000,5980,6020,5980,12729
|
|
20240709,132400,16215796580,5980,5950,5980,5930,13366
|
|
20240709,132300,16136133400,5930,5980,5990,5910,56350
|
|
20240709,132200,15801170720,5980,5990,5990,5970,10489
|
|
20240709,132100,15738424290,5980,5970,6010,5960,26330
|
|
20240709,132000,15580914990,5970,6020,6030,5970,52557
|
|
20240709,131900,15265837320,6020,6100,6110,6020,54184
|
|
20240709,131800,14937240130,6100,6040,6120,6030,125763
|
|
20240709,131700,14171953870,6040,6050,6060,6030,50914
|
|
20240709,131600,13863925610,6050,6000,6070,5990,68212
|
|
20240709,131500,13451906690,6000,5980,6000,5970,19013
|
|
20240709,131400,13338034020,5990,5990,6020,5980,41958
|
|
20240709,131300,13086085960,5970,5990,6000,5940,40571
|
|
20240709,131200,12843714250,5980,5960,5990,5940,46161
|
|
20240709,131100,12568845180,5940,6000,6000,5940,78473
|
|
20240709,131000,12100330420,6000,6000,6030,6000,27833
|
|
20240709,130900,11933092970,5990,6030,6040,5980,45317
|
|
20240709,130800,11660986960,6020,6000,6060,5980,77305
|
|
20240709,130700,11194358470,5990,6000,6030,5980,73835
|
|
20240709,130600,10751438550,5990,6040,6090,5990,125939
|
|
20240709,130500,9991803450,6040,6070,6140,6020,210943
|
|
20240709,130400,8707926720,6070,5940,6100,5930,234949
|
|
20240709,130300,7289489860,5950,5960,5990,5930,102406
|
|
20240709,130200,6679471620,5970,5900,6000,5860,237162
|
|
20240709,130100,5267184680,5910,5870,5940,5830,119929
|
|
20240709,130000,4559426040,5870,5780,5870,5780,48070
|
|
20240709,125900,4279016920,5780,5780,5790,5780,628
|
|
20240709,125800,4275386500,5780,5790,5790,5780,1985
|
|
20240709,125700,4263900830,5790,5790,5790,5790,200
|
|
20240709,125600,4262742830,5790,5780,5790,5780,203
|
|
20240709,125500,4261567490,5790,5790,5790,5780,538
|
|
20240709,125400,4258453580,5790,5780,5790,5780,240
|
|
20240709,125300,4257065380,5790,5770,5790,5770,1585
|
|
20240709,125200,4247905250,5770,5770,5770,5770,1431
|
|
20240709,125100,4239648380,5770,5770,5770,5770,515
|
|
20240709,125000,4236676830,5770,5770,5770,5760,321
|
|
20240709,124900,4234825660,5770,5770,5770,5770,216
|
|
20240709,124800,4233579340,5770,5770,5770,5770,206
|
|
20240709,124700,4232390720,5770,5770,5770,5770,20
|
|
20240709,124600,4232275320,5770,5780,5780,5770,1868
|
|
20240709,124500,4221496160,5780,5780,5780,5780,199
|
|
20240709,124400,4220345940,5780,5790,5790,5780,775
|
|
20240709,124300,4215859560,5790,5780,5790,5780,5465
|
|
20240709,124200,4184225240,5780,5780,5780,5770,2173
|
|
20240709,124100,4171681540,5790,5780,5790,5780,1086
|
|
20240709,124000,4165396950,5790,5760,5790,5760,6958
|
|
20240709,123900,4125256740,5770,5770,5770,5770,1
|
|
20240709,123800,4125250970,5770,5770,5770,5770,1120
|
|
20240709,123700,4118788570,5760,5760,5760,5760,1506
|
|
20240709,123600,4110114010,5760,5760,5760,5760,2358
|
|
20240709,123500,4096531930,5760,5760,5760,5760,1022
|
|
20240709,123400,4090645210,5750,5750,5750,5750,786
|
|
20240709,123300,4086125710,5750,5740,5750,5740,54
|
|
20240709,123200,4085815410,5750,5750,5750,5750,3
|
|
20240709,123100,4085798160,5740,5750,5750,5740,13
|
|
20240709,123000,4085723530,5740,5740,5740,5740,333
|
|
20240709,122900,4083812110,5740,5740,5740,5740,561
|
|
20240709,122800,4080591970,5740,5730,5740,5730,170
|
|
20240709,122700,4079616200,5740,5740,5740,5740,63
|
|
20240709,122600,4079254580,5740,5730,5740,5720,413
|
|
20240709,122500,4076889190,5730,5730,5730,5730,190
|
|
20240709,122400,4075800490,5730,5730,5730,5730,45
|
|
20240709,122300,4075542640,5720,5720,5720,5720,0
|
|
20240709,122200,4075542640,5720,5740,5740,5720,2532
|
|
20240709,122100,4061058120,5740,5760,5760,5740,10
|
|
20240709,122000,4061000660,5760,5740,5760,5720,944
|
|
20240709,121900,4055595020,5730,5740,5740,5730,200
|
|
20240709,121800,4054447730,5740,5740,5740,5740,50
|
|
20240709,121700,4054160730,5760,5760,5760,5760,11
|
|
20240709,121600,4054097370,5730,5760,5760,5730,3987
|
|
20240709,121500,4031227140,5740,5750,5760,5740,988
|
|
20240709,121400,4025552200,5750,5760,5760,5750,15
|
|
20240709,121300,4025465900,5760,5760,5760,5760,103
|
|
20240709,121200,4024872620,5750,5760,5760,5750,351
|
|
20240709,121100,4022854270,5750,5750,5750,5750,300
|
|
20240709,121000,4021129270,5760,5760,5760,5760,51
|
|
20240709,120900,4020835510,5760,5760,5760,5750,314
|
|
20240709,120800,4019028480,5750,5760,5760,5750,307
|
|
20240709,120700,4017260730,5780,5780,5780,5780,0
|
|
20240709,120600,4017260730,5780,5770,5780,5740,203
|
|
20240709,120500,4016091780,5760,5760,5760,5760,2245
|
|
20240709,120400,4003160580,5750,5750,5750,5750,4276
|
|
20240709,120300,3978573580,5750,5740,5750,5740,1879
|
|
20240709,120200,3967779410,5740,5740,5740,5740,524
|
|
20240709,120100,3964771650,5740,5740,5740,5740,70
|
|
20240709,120000,3964369850,5740,5730,5740,5730,641
|
|
20240709,115900,3960690910,5740,5740,5740,5740,446
|
|
20240709,115800,3958130870,5740,5740,5740,5740,16
|
|
20240709,115700,3958039030,5740,5740,5750,5740,209
|
|
20240709,115600,3956838690,5740,5740,5740,5740,278
|
|
20240709,115500,3955242970,5740,5740,5740,5740,709
|
|
20240709,115400,3951173310,5730,5730,5730,5730,10
|
|
20240709,115300,3951116010,5730,5730,5730,5730,106
|
|
20240709,115200,3950508630,5730,5730,5730,5730,164
|
|
20240709,115100,3949568910,5730,5740,5740,5730,357
|
|
20240709,115000,3947523230,5730,5730,5730,5730,1418
|
|
20240709,114900,3939398090,5730,5730,5730,5730,181
|
|
20240709,114800,3938360960,5730,5720,5730,5720,786
|
|
20240709,114700,3933860690,5730,5730,5730,5730,3755
|
|
20240709,114600,3912344540,5740,5740,5740,5730,749
|
|
20240709,114500,3908047210,5750,5750,5750,5750,100
|
|
20240709,114400,3907472210,5750,5750,5750,5750,1
|
|
20240709,114300,3907466460,5740,5740,5750,5740,2062
|
|
20240709,114200,3895619770,5740,5740,5740,5740,88
|
|
20240709,114100,3895114650,5730,5730,5740,5730,652
|
|
20240709,114000,3891378680,5720,5720,5720,5720,0
|
|
20240709,113900,3891378680,5720,5720,5720,5720,0
|
|
20240709,113800,3891378680,5720,5730,5730,5720,831
|
|
20240709,113700,3886622410,5720,5720,5720,5720,437
|
|
20240709,113600,3884122770,5720,5720,5720,5720,1755
|
|
20240709,113500,3874084170,5720,5730,5740,5720,1949
|
|
20240709,113400,3862933870,5730,5730,5730,5730,226
|
|
20240709,113300,3861638890,5730,5730,5730,5730,192
|
|
20240709,113200,3860538730,5730,5740,5740,5730,101
|
|
20240709,113100,3859959990,5740,5730,5740,5730,224
|
|
20240709,113000,3858676440,5730,5730,5730,5730,1265
|
|
20240709,112900,3851427990,5720,5730,5730,5720,2624
|
|
20240709,112800,3836399350,5750,5730,5750,5730,92
|
|
20240709,112700,3835872150,5750,5750,5750,5750,5
|
|
20240709,112600,3835843400,5740,5740,5740,5740,0
|
|
20240709,112500,3835843400,5740,5740,5740,5740,571
|
|
20240709,112400,3832565860,5740,5740,5740,5730,475
|
|
20240709,112300,3829839500,5730,5740,5740,5730,229
|
|
20240709,112200,3828525330,5740,5740,5740,5740,280
|
|
20240709,112100,3826918130,5730,5730,5730,5730,300
|
|
20240709,112000,3825199130,5740,5740,5740,5740,30
|
|
20240709,111900,3825026930,5730,5720,5730,5710,43
|
|
20240709,111800,3824780570,5720,5730,5730,5720,1613
|
|
20240709,111700,3815549310,5730,5720,5730,5720,159
|
|
20240709,111600,3814639810,5720,5720,5720,5720,171
|
|
20240709,111500,3813661690,5720,5710,5720,5710,119
|
|
20240709,111400,3812982160,5720,5720,5720,5720,145
|
|
20240709,111300,3812152760,5720,5710,5720,5700,410
|
|
20240709,111200,3809812380,5700,5710,5710,5700,6029
|
|
20240709,111100,3775394710,5710,5720,5720,5710,2352
|
|
20240709,111000,3761955130,5720,5730,5730,5720,582
|
|
20240709,110900,3758625890,5720,5740,5740,5720,1596
|
|
20240709,110800,3749493910,5740,5740,5740,5740,141
|
|
20240709,110700,3748684570,5730,5730,5730,5730,2622
|
|
20240709,110600,3733660510,5730,5730,5750,5730,234
|
|
20240709,110500,3732319500,5730,5730,5730,5730,1
|
|
20240709,110400,3732313770,5730,5750,5750,5730,4296
|
|
20240709,110300,3707684260,5750,5740,5750,5740,676
|
|
20240709,110200,3703798270,5750,5750,5750,5740,755
|
|
20240709,110100,3699457030,5750,5740,5750,5740,2369
|
|
20240709,110000,3685854390,5730,5720,5730,5720,1604
|
|
20240709,105900,3676673470,5720,5720,5720,5720,3166
|
|
20240709,105800,3658563950,5730,5720,5730,5720,960
|
|
20240709,105700,3653071750,5720,5730,5730,5720,3441
|
|
20240709,105600,3633376450,5730,5720,5730,5720,1366
|
|
20240709,105500,3625549460,5720,5730,5730,5720,366
|
|
20240709,105400,3623453590,5720,5720,5720,5720,0
|
|
20240709,105300,3623453590,5720,5730,5730,5720,807
|
|
20240709,105200,3618834480,5730,5720,5730,5720,7311
|
|
20240709,105100,3577002800,5730,5730,5740,5730,2949
|
|
20240709,105000,3560104530,5730,5730,5740,5730,1895
|
|
20240709,104900,3549245760,5740,5730,5740,5730,126
|
|
20240709,104800,3548523660,5730,5730,5740,5730,574
|
|
20240709,104700,3545233910,5730,5730,5740,5730,1701
|
|
20240709,104600,3535487170,5730,5750,5750,5730,195
|
|
20240709,104500,3534367900,5750,5730,5750,5730,877
|
|
20240709,104400,3529325780,5740,5740,5740,5730,2853
|
|
20240709,104300,3512972760,5740,5750,5750,5740,2167
|
|
20240709,104200,3500533570,5750,5750,5750,5750,435
|
|
20240709,104100,3498032320,5750,5760,5760,5750,694
|
|
20240709,104000,3494041780,5740,5750,5750,5740,5684
|
|
20240709,103900,3461376460,5750,5770,5770,5750,2574
|
|
20240709,103800,3446549520,5770,5770,5770,5770,103
|
|
20240709,103700,3445955210,5770,5760,5770,5760,667
|
|
20240709,103600,3442112610,5770,5760,5770,5760,341
|
|
20240709,103500,3440145150,5760,5770,5770,5760,934
|
|
20240709,103400,3434761060,5770,5780,5780,5770,86
|
|
20240709,103300,3434264030,5780,5790,5790,5770,460
|
|
20240709,103200,3431605470,5780,5780,5780,5780,882
|
|
20240709,103100,3426507510,5780,5770,5780,5770,866
|
|
20240709,103000,3421504760,5760,5760,5770,5760,2030
|
|
20240709,102900,3409803280,5760,5760,5760,5760,1913
|
|
20240709,102800,3398784400,5770,5760,5770,5750,191
|
|
20240709,102700,3397685890,5760,5760,5760,5750,2082
|
|
20240709,102600,3385713720,5750,5760,5780,5750,2679
|
|
20240709,102500,3370295020,5760,5760,5760,5760,3659
|
|
20240709,102400,3349219180,5760,5780,5780,5760,1327
|
|
20240709,102300,3341574300,5770,5780,5780,5770,2008
|
|
20240709,102200,3329968100,5770,5770,5770,5770,3
|
|
20240709,102100,3329950790,5770,5760,5770,5760,664
|
|
20240709,102000,3326121510,5760,5770,5770,5760,406
|
|
20240709,101900,3323781440,5770,5770,5770,5760,1078
|
|
20240709,101800,3317571380,5760,5760,5760,5750,748
|
|
20240709,101700,3313262910,5760,5760,5760,5760,1783
|
|
20240709,101600,3302992830,5750,5770,5770,5750,3931
|
|
20240709,101500,3280371710,5780,5780,5780,5780,1273
|
|
20240709,101400,3273013770,5780,5780,5780,5760,364
|
|
20240709,101300,3270909870,5760,5780,5780,5760,3594
|
|
20240709,101200,3250196580,5770,5770,5780,5770,2481
|
|
20240709,101100,3235880790,5770,5790,5800,5770,1226
|
|
20240709,101000,3228803670,5780,5780,5780,5780,8
|
|
20240709,100900,3228757430,5780,5810,5810,5770,2776
|
|
20240709,100800,3212711580,5790,5800,5820,5780,1937
|
|
20240709,100700,3201480600,5800,5780,5800,5780,1660
|
|
20240709,100600,3191875680,5790,5790,5790,5790,1189
|
|
20240709,100500,3184991370,5800,5790,5800,5790,1006
|
|
20240709,100400,3179156600,5790,5800,5800,5790,598
|
|
20240709,100300,3175693090,5800,5790,5800,5790,969
|
|
20240709,100200,3170082430,5790,5790,5790,5790,1220
|
|
20240709,100100,3163018630,5790,5810,5820,5790,1778
|
|
20240709,100000,3152701030,5820,5810,5820,5810,1744
|
|
20240709,095900,3142565180,5820,5820,5830,5820,2602
|
|
20240709,095800,3127421470,5820,5830,5830,5810,822
|
|
20240709,095700,3122638990,5820,5830,5830,5820,1349
|
|
20240709,095600,3114781620,5830,5830,5830,5830,997
|
|
20240709,095500,3108969110,5820,5820,5830,5820,1234
|
|
20240709,095400,3101785230,5820,5820,5820,5810,2362
|
|
20240709,095300,3088038400,5820,5830,5830,5820,553
|
|
20240709,095200,3084818840,5820,5840,5840,5820,294
|
|
20240709,095100,3083104770,5840,5810,5840,5810,6411
|
|
20240709,095000,3045731540,5800,5790,5820,5790,10835
|
|
20240709,094900,2982890810,5790,5780,5790,5780,883
|
|
20240709,094800,2977784310,5780,5790,5790,5770,4623
|
|
20240709,094700,2951069250,5780,5790,5790,5780,532
|
|
20240709,094600,2947993640,5780,5770,5780,5770,1654
|
|
20240709,094500,2938435630,5770,5760,5770,5760,1465
|
|
20240709,094400,2929984630,5760,5770,5770,5760,2670
|
|
20240709,094300,2914602920,5760,5790,5790,5760,1770
|
|
20240709,094200,2904377540,5790,5770,5790,5770,1948
|
|
20240709,094100,2893121340,5760,5770,5780,5760,8763
|
|
20240709,094000,2842614800,5770,5780,5780,5770,12870
|
|
20240709,093900,2768320520,5790,5790,5790,5780,3231
|
|
20240709,093800,2749630180,5790,5800,5800,5790,3479
|
|
20240709,093700,2729471450,5800,5810,5810,5800,4891
|
|
20240709,093600,2701095350,5810,5820,5830,5810,2327
|
|
20240709,093500,2687574690,5820,5840,5850,5810,1525
|
|
20240709,093400,2678712120,5810,5850,5850,5790,12341
|
|
20240709,093300,2606970270,5850,5830,5850,5830,1516
|
|
20240709,093200,2598107920,5830,5840,5840,5810,13465
|
|
20240709,093100,2519630100,5840,5840,5840,5830,1827
|
|
20240709,093000,2508962550,5840,5860,5860,5820,6724
|
|
20240709,092900,2469680530,5860,5880,5880,5860,1982
|
|
20240709,092800,2458045370,5880,5880,5890,5850,7256
|
|
20240709,092700,2415381510,5890,5830,5890,5820,17792
|
|
20240709,092600,2311074520,5830,5840,5850,5830,7987
|
|
20240709,092500,2264497300,5850,5840,5850,5840,2729
|
|
20240709,092400,2248552410,5850,5830,5850,5830,2798
|
|
20240709,092300,2232225510,5830,5870,5880,5830,9384
|
|
20240709,092200,2177449740,5880,5870,5880,5840,4215
|
|
20240709,092100,2152740840,5870,5870,5880,5850,4648
|
|
20240709,092000,2125500450,5880,5900,5900,5850,10353
|
|
20240709,091900,2064689670,5890,5900,5900,5890,9451
|
|
20240709,091800,2008965330,5890,5900,5900,5870,11159
|
|
20240709,091700,1943243260,5900,5890,5900,5880,15247
|
|
20240709,091600,1853461450,5890,5860,5890,5830,25572
|
|
20240709,091500,1703709270,5870,5870,5880,5860,14648
|
|
20240709,091400,1617697970,5870,5880,5880,5850,12133
|
|
20240709,091300,1546484780,5880,5860,5880,5850,11903
|
|
20240709,091200,1476653160,5860,5850,5870,5850,9857
|
|
20240709,091100,1418906020,5850,5790,5870,5790,38037
|
|
20240709,091000,1196979370,5790,5820,5830,5790,14091
|
|
20240709,090900,1115109930,5830,5820,5830,5820,5968
|
|
20240709,090800,1080373050,5830,5820,5830,5810,19162
|
|
20240709,090700,968849290,5830,5840,5840,5820,9566
|
|
20240709,090600,913086380,5840,5840,5840,5820,18873
|
|
20240709,090500,802974950,5840,5830,5840,5810,20776
|
|
20240709,090400,681870130,5820,5780,5830,5780,26701
|
|
20240709,090300,526797720,5780,5800,5810,5780,9740
|
|
20240709,090200,470378700,5810,5790,5810,5780,19427
|
|
20240709,090100,357806000,5790,5790,5820,5770,24522
|
|
20240709,090000,215672530,5790,5730,5790,5720,37251
|