739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,211600,5080882630,5720,5720,5720,5720,10290
|
|
20240715,211500,5080882630,5720,5720,5720,5720,0
|
|
20240715,211400,5080882630,5720,5720,5720,5720,0
|
|
20240715,211300,5080882630,5720,5720,5720,5720,0
|
|
20240715,211200,5080882630,5720,5720,5720,5720,0
|
|
20240715,211100,5080882630,5720,5720,5720,5720,0
|
|
20240715,211000,5080882630,5720,5720,5720,5720,0
|
|
20240715,210900,5080882630,5720,5720,5720,5720,0
|
|
20240715,210800,5080882630,5720,5720,5720,5720,0
|
|
20240715,210700,5080882630,5720,5720,5720,5720,0
|
|
20240715,210600,5080882630,5720,5720,5720,5720,0
|
|
20240715,210500,5080882630,5720,5720,5720,5720,0
|
|
20240715,210400,5080882630,5720,5720,5720,5720,0
|
|
20240715,210300,5080882630,5720,5720,5720,5720,0
|
|
20240715,210200,5080882630,5720,5720,5720,5720,0
|
|
20240715,210100,5080882630,5720,5720,5720,5720,0
|
|
20240715,210000,5080882630,5720,5720,5720,5720,0
|
|
20240715,205900,5080882630,5720,5720,5720,5720,0
|
|
20240715,205800,5080882630,5720,5720,5720,5720,0
|
|
20240715,205700,5080882630,5720,5720,5720,5720,0
|
|
20240715,205600,5080882630,5720,5720,5720,5720,0
|
|
20240715,205500,5080882630,5720,5720,5720,5720,0
|
|
20240715,205400,5080882630,5720,5720,5720,5720,0
|
|
20240715,205300,5080882630,5720,5720,5720,5720,0
|
|
20240715,205200,5080882630,5720,5720,5720,5720,0
|
|
20240715,205100,5080882630,5720,5720,5720,5720,0
|
|
20240715,205000,5080882630,5720,5720,5720,5720,0
|
|
20240715,204900,5080882630,5720,5720,5720,5720,0
|
|
20240715,204800,5080882630,5720,5720,5720,5720,0
|
|
20240715,204700,5080882630,5720,5720,5720,5720,0
|
|
20240715,204600,5080882630,5720,5720,5720,5720,10290
|
|
20240715,204500,5080882630,5720,5720,5720,5720,0
|
|
20240715,204400,5080882630,5720,5720,5720,5720,0
|
|
20240715,204300,5080882630,5720,5720,5720,5720,0
|
|
20240715,204200,5080882630,5720,5720,5720,5720,0
|
|
20240715,204100,5080882630,5720,5720,5720,5720,0
|
|
20240715,204000,5080882630,5720,5720,5720,5720,0
|
|
20240715,203900,5080882630,5720,5720,5720,5720,0
|
|
20240715,203800,5080882630,5720,5720,5720,5720,0
|
|
20240715,203700,5080882630,5720,5720,5720,5720,0
|
|
20240715,203600,5080882630,5720,5720,5720,5720,0
|
|
20240715,203500,5080882630,5720,5720,5720,5720,0
|
|
20240715,203400,5080882630,5720,5720,5720,5720,0
|
|
20240715,203300,5080882630,5720,5720,5720,5720,0
|
|
20240715,203200,5080882630,5720,5720,5720,5720,0
|
|
20240715,203100,5080882630,5720,5720,5720,5720,0
|
|
20240715,203000,5080882630,5720,5720,5720,5720,0
|
|
20240715,202900,5080882630,5720,5720,5720,5720,0
|
|
20240715,202800,5080882630,5720,5720,5720,5720,0
|
|
20240715,202700,5080882630,5720,5720,5720,5720,0
|
|
20240715,202600,5080882630,5720,5720,5720,5720,0
|
|
20240715,202500,5080882630,5720,5720,5720,5720,0
|
|
20240715,202400,5080882630,5720,5720,5720,5720,0
|
|
20240715,202300,5080882630,5720,5720,5720,5720,0
|
|
20240715,202200,5080882630,5720,5720,5720,5720,0
|
|
20240715,202100,5080882630,5720,5720,5720,5720,0
|
|
20240715,202000,5080882630,5720,5720,5720,5720,0
|
|
20240715,201900,5080882630,5720,5720,5720,5720,0
|
|
20240715,201800,5080882630,5720,5720,5720,5720,0
|
|
20240715,201700,5080882630,5720,5720,5720,5720,0
|
|
20240715,201600,5080882630,5720,5720,5720,5720,10290
|
|
20240715,201500,5080882630,5720,5720,5720,5720,0
|
|
20240715,201400,5080882630,5720,5720,5720,5720,0
|
|
20240715,201300,5080882630,5720,5720,5720,5720,0
|
|
20240715,201200,5080882630,5720,5720,5720,5720,0
|
|
20240715,201100,5080882630,5720,5720,5720,5720,0
|
|
20240715,201000,5080882630,5720,5720,5720,5720,0
|
|
20240715,200900,5080882630,5720,5720,5720,5720,0
|
|
20240715,200800,5080882630,5720,5720,5720,5720,0
|
|
20240715,200700,5080882630,5720,5720,5720,5720,0
|
|
20240715,200600,5080882630,5720,5720,5720,5720,0
|
|
20240715,200500,5080882630,5720,5720,5720,5720,0
|
|
20240715,200400,5080882630,5720,5720,5720,5720,0
|
|
20240715,200300,5080882630,5720,5720,5720,5720,0
|
|
20240715,200200,5080882630,5720,5720,5720,5720,0
|
|
20240715,200100,5080882630,5720,5720,5720,5720,0
|
|
20240715,200000,5080882630,5720,5720,5720,5720,0
|
|
20240715,195900,5080882630,5720,5720,5720,5720,0
|
|
20240715,195800,5080882630,5720,5720,5720,5720,0
|
|
20240715,195700,5080882630,5720,5720,5720,5720,0
|
|
20240715,195600,5080882630,5720,5720,5720,5720,0
|
|
20240715,195500,5080882630,5720,5720,5720,5720,0
|
|
20240715,195400,5080882630,5720,5720,5720,5720,0
|
|
20240715,195300,5080882630,5720,5720,5720,5720,0
|
|
20240715,195200,5080882630,5720,5720,5720,5720,0
|
|
20240715,195100,5080882630,5720,5720,5720,5720,0
|
|
20240715,195000,5080882630,5720,5720,5720,5720,0
|
|
20240715,194900,5080882630,5720,5720,5720,5720,0
|
|
20240715,194800,5080882630,5720,5720,5720,5720,0
|
|
20240715,194700,5080882630,5720,5720,5720,5720,0
|
|
20240715,194600,5080882630,5720,5720,5720,5720,10290
|
|
20240715,194500,5080882630,5720,5720,5720,5720,0
|
|
20240715,194400,5080882630,5720,5720,5720,5720,0
|
|
20240715,194300,5080882630,5720,5720,5720,5720,0
|
|
20240715,194200,5080882630,5720,5720,5720,5720,0
|
|
20240715,194100,5080882630,5720,5720,5720,5720,0
|
|
20240715,194000,5080882630,5720,5720,5720,5720,0
|
|
20240715,193900,5080882630,5720,5720,5720,5720,0
|
|
20240715,193800,5080882630,5720,5720,5720,5720,0
|
|
20240715,193700,5080882630,5720,5720,5720,5720,0
|
|
20240715,193600,5080882630,5720,5720,5720,5720,0
|
|
20240715,193500,5080882630,5720,5720,5720,5720,0
|
|
20240715,193400,5080882630,5720,5720,5720,5720,0
|
|
20240715,193300,5080882630,5720,5720,5720,5720,0
|
|
20240715,193200,5080882630,5720,5720,5720,5720,0
|
|
20240715,193100,5080882630,5720,5720,5720,5720,0
|
|
20240715,193000,5080882630,5720,5720,5720,5720,0
|
|
20240715,192900,5080882630,5720,5720,5720,5720,0
|
|
20240715,192800,5080882630,5720,5720,5720,5720,0
|
|
20240715,192700,5080882630,5720,5720,5720,5720,0
|
|
20240715,192600,5080882630,5720,5720,5720,5720,0
|
|
20240715,192500,5080882630,5720,5720,5720,5720,0
|
|
20240715,192400,5080882630,5720,5720,5720,5720,0
|
|
20240715,192300,5080882630,5720,5720,5720,5720,0
|
|
20240715,192200,5080882630,5720,5720,5720,5720,0
|
|
20240715,192100,5080882630,5720,5720,5720,5720,0
|
|
20240715,192000,5080882630,5720,5720,5720,5720,0
|
|
20240715,191900,5080882630,5720,5720,5720,5720,0
|
|
20240715,191800,5080882630,5720,5720,5720,5720,0
|
|
20240715,191700,5080882630,5720,5720,5720,5720,0
|
|
20240715,191600,5080882630,5720,5720,5720,5720,10290
|
|
20240715,191500,5080882630,5720,5720,5720,5720,0
|
|
20240715,191400,5080882630,5720,5720,5720,5720,0
|
|
20240715,191300,5080882630,5720,5720,5720,5720,0
|
|
20240715,191200,5080882630,5720,5720,5720,5720,0
|
|
20240715,191100,5080882630,5720,5720,5720,5720,0
|
|
20240715,191000,5080882630,5720,5720,5720,5720,0
|
|
20240715,190900,5080882630,5720,5720,5720,5720,0
|
|
20240715,190800,5080882630,5720,5720,5720,5720,0
|
|
20240715,190700,5080882630,5720,5720,5720,5720,0
|
|
20240715,190600,5080882630,5720,5720,5720,5720,0
|
|
20240715,190500,5080882630,5720,5720,5720,5720,0
|
|
20240715,190400,5080882630,5720,5720,5720,5720,0
|
|
20240715,190300,5080882630,5720,5720,5720,5720,0
|
|
20240715,190200,5080882630,5720,5720,5720,5720,0
|
|
20240715,190100,5080882630,5720,5720,5720,5720,0
|
|
20240715,190000,5080882630,5720,5720,5720,5720,0
|
|
20240715,185900,5080882630,5720,5720,5720,5720,0
|
|
20240715,185800,5080882630,5720,5720,5720,5720,0
|
|
20240715,185700,5080882630,5720,5720,5720,5720,0
|
|
20240715,185600,5080882630,5720,5720,5720,5720,0
|
|
20240715,185500,5080882630,5720,5720,5720,5720,0
|
|
20240715,185400,5080882630,5720,5720,5720,5720,0
|
|
20240715,185300,5080882630,5720,5720,5720,5720,0
|
|
20240715,185200,5080882630,5720,5720,5720,5720,0
|
|
20240715,185100,5080882630,5720,5720,5720,5720,0
|
|
20240715,185000,5080882630,5720,5720,5720,5720,0
|
|
20240715,184900,5080882630,5720,5720,5720,5720,0
|
|
20240715,184800,5080882630,5720,5720,5720,5720,0
|
|
20240715,184700,5080882630,5720,5720,5720,5720,0
|
|
20240715,184600,5080882630,5720,5720,5720,5720,10290
|
|
20240715,184500,5080882630,5720,5720,5720,5720,0
|
|
20240715,184400,5080882630,5720,5720,5720,5720,0
|
|
20240715,184300,5080882630,5720,5720,5720,5720,0
|
|
20240715,184200,5080882630,5720,5720,5720,5720,0
|
|
20240715,184100,5080882630,5720,5720,5720,5720,0
|
|
20240715,184000,5080882630,5720,5720,5720,5720,0
|
|
20240715,183900,5080882630,5720,5720,5720,5720,0
|
|
20240715,183800,5080882630,5720,5720,5720,5720,0
|
|
20240715,183700,5080882630,5720,5720,5720,5720,0
|
|
20240715,183600,5080882630,5720,5720,5720,5720,0
|
|
20240715,183500,5080882630,5720,5720,5720,5720,0
|
|
20240715,183400,5080882630,5720,5720,5720,5720,0
|
|
20240715,183300,5080882630,5720,5720,5720,5720,0
|
|
20240715,183200,5080882630,5720,5720,5720,5720,0
|
|
20240715,183100,5080882630,5720,5720,5720,5720,0
|
|
20240715,183000,5080882630,5720,5720,5720,5720,0
|
|
20240715,182900,5080882630,5720,5720,5720,5720,0
|
|
20240715,182800,5080882630,5720,5720,5720,5720,0
|
|
20240715,182700,5080882630,5720,5720,5720,5720,0
|
|
20240715,182600,5080882630,5720,5720,5720,5720,0
|
|
20240715,182500,5080882630,5720,5720,5720,5720,0
|
|
20240715,182400,5080882630,5720,5720,5720,5720,0
|
|
20240715,182300,5080882630,5720,5720,5720,5720,0
|
|
20240715,182200,5080882630,5720,5720,5720,5720,0
|
|
20240715,182100,5080882630,5720,5720,5720,5720,0
|
|
20240715,182000,5080882630,5720,5720,5720,5720,0
|
|
20240715,181900,5080882630,5720,5720,5720,5720,0
|
|
20240715,181800,5080882630,5720,5720,5720,5720,0
|
|
20240715,181700,5080882630,5720,5720,5720,5720,0
|
|
20240715,181600,5080882630,5720,5720,5720,5720,10290
|
|
20240715,181500,5080882630,5720,5720,5720,5720,0
|
|
20240715,181400,5080882630,5720,5720,5720,5720,0
|
|
20240715,181300,5080882630,5720,5720,5720,5720,0
|
|
20240715,181200,5080882630,5720,5720,5720,5720,0
|
|
20240715,181100,5080882630,5720,5720,5720,5720,0
|
|
20240715,181000,5080882630,5720,5720,5720,5720,0
|
|
20240715,180900,5080882630,5720,5720,5720,5720,0
|
|
20240715,180800,5080882630,5720,5720,5720,5720,0
|
|
20240715,180700,5080882630,5720,5720,5720,5720,0
|
|
20240715,180600,5080882630,5720,5720,5720,5720,0
|
|
20240715,180500,5080882630,5720,5720,5720,5720,0
|
|
20240715,180400,5080882630,5720,5720,5720,5720,0
|
|
20240715,180300,5080882630,5720,5720,5720,5720,0
|
|
20240715,180200,5080882630,5720,5720,5720,5720,0
|
|
20240715,180100,5080882630,5720,5720,5720,5720,0
|
|
20240715,180000,5080882630,5720,5720,5720,5720,0
|
|
20240715,175900,5080882630,5720,5720,5720,5720,0
|
|
20240715,175800,5080882630,5720,5720,5720,5720,0
|
|
20240715,175700,5080882630,5720,5720,5720,5720,0
|
|
20240715,175600,5080882630,5720,5720,5720,5720,0
|
|
20240715,175500,5080882630,5720,5720,5720,5720,0
|
|
20240715,175400,5080882630,5720,5720,5720,5720,0
|
|
20240715,175300,5080882630,5720,5720,5720,5720,0
|
|
20240715,175200,5080882630,5720,5720,5720,5720,0
|
|
20240715,175100,5080882630,5720,5720,5720,5720,0
|
|
20240715,175000,5080882630,5720,5720,5720,5720,0
|
|
20240715,174900,5080882630,5720,5720,5720,5720,0
|
|
20240715,174800,5080882630,5720,5720,5720,5720,0
|
|
20240715,174700,5080882630,5720,5720,5720,5720,0
|
|
20240715,174600,5080882630,5720,5720,5720,5720,10290
|
|
20240715,174500,5080882630,5720,5720,5720,5720,0
|
|
20240715,174400,5080882630,5720,5720,5720,5720,0
|
|
20240715,174300,5080882630,5720,5720,5720,5720,0
|
|
20240715,174200,5080882630,5720,5720,5720,5720,0
|
|
20240715,174100,5080882630,5720,5720,5720,5720,0
|
|
20240715,174000,5080882630,5720,5720,5720,5720,0
|
|
20240715,173900,5080882630,5720,5720,5720,5720,0
|
|
20240715,173800,5080882630,5720,5720,5720,5720,0
|
|
20240715,173700,5080882630,5720,5720,5720,5720,0
|
|
20240715,173600,5080882630,5720,5720,5720,5720,0
|
|
20240715,173500,5080882630,5720,5720,5720,5720,0
|
|
20240715,173400,5080882630,5720,5720,5720,5720,0
|
|
20240715,173300,5080882630,5720,5720,5720,5720,0
|
|
20240715,173200,5080882630,5720,5720,5720,5720,0
|
|
20240715,173100,5080882630,5720,5720,5720,5720,0
|
|
20240715,173000,5080882630,5720,5720,5720,5720,0
|
|
20240715,172900,5080882630,5720,5720,5720,5720,0
|
|
20240715,172800,5080882630,5720,5720,5720,5720,0
|
|
20240715,172700,5080882630,5720,5720,5720,5720,0
|
|
20240715,172600,5080882630,5720,5720,5720,5720,0
|
|
20240715,172500,5080882630,5720,5720,5720,5720,0
|
|
20240715,172400,5080882630,5720,5720,5720,5720,0
|
|
20240715,172300,5080882630,5720,5720,5720,5720,0
|
|
20240715,172200,5080882630,5720,5720,5720,5720,0
|
|
20240715,172100,5080882630,5720,5720,5720,5720,0
|
|
20240715,172000,5080882630,5720,5720,5720,5720,0
|
|
20240715,171900,5080882630,5720,5720,5720,5720,0
|
|
20240715,171800,5080882630,5720,5720,5720,5720,0
|
|
20240715,171700,5080882630,5720,5720,5720,5720,0
|
|
20240715,171600,5080882630,5720,5720,5720,5720,10290
|
|
20240715,171500,5080882630,5720,5720,5720,5720,0
|
|
20240715,171400,5080882630,5720,5720,5720,5720,0
|
|
20240715,171300,5080882630,5720,5720,5720,5720,0
|
|
20240715,171200,5080882630,5720,5720,5720,5720,0
|
|
20240715,171100,5080882630,5720,5720,5720,5720,0
|
|
20240715,171000,5080882630,5720,5720,5720,5720,0
|
|
20240715,170900,5080882630,5720,5720,5720,5720,0
|
|
20240715,170800,5080882630,5720,5720,5720,5720,0
|
|
20240715,170700,5080882630,5720,5720,5720,5720,0
|
|
20240715,170600,5080882630,5720,5720,5720,5720,0
|
|
20240715,170500,5080882630,5720,5720,5720,5720,0
|
|
20240715,170400,5080882630,5720,5720,5720,5720,0
|
|
20240715,170300,5080882630,5720,5720,5720,5720,0
|
|
20240715,170200,5080882630,5720,5720,5720,5720,0
|
|
20240715,170100,5080882630,5720,5720,5720,5720,0
|
|
20240715,170000,5080882630,5720,5720,5720,5720,0
|
|
20240715,165900,5080882630,5720,5720,5720,5720,0
|
|
20240715,165800,5080882630,5720,5720,5720,5720,0
|
|
20240715,165700,5080882630,5720,5720,5720,5720,0
|
|
20240715,165600,5080882630,5720,5720,5720,5720,0
|
|
20240715,165500,5080882630,5720,5720,5720,5720,0
|
|
20240715,165400,5080882630,5720,5720,5720,5720,0
|
|
20240715,165300,5080882630,5720,5720,5720,5720,0
|
|
20240715,165200,5080882630,5720,5720,5720,5720,0
|
|
20240715,165100,5080882630,5720,5720,5720,5720,0
|
|
20240715,165000,5080882630,5720,5720,5720,5720,0
|
|
20240715,164900,5080882630,5720,5720,5720,5720,0
|
|
20240715,164800,5080882630,5720,5720,5720,5720,0
|
|
20240715,164700,5080882630,5720,5720,5720,5720,0
|
|
20240715,164600,5080882630,5720,5720,5720,5720,10290
|
|
20240715,164500,5080882630,5720,5720,5720,5720,0
|
|
20240715,164400,5080882630,5720,5720,5720,5720,0
|
|
20240715,164300,5080882630,5720,5720,5720,5720,0
|
|
20240715,164200,5080882630,5720,5720,5720,5720,0
|
|
20240715,164100,5080882630,5720,5720,5720,5720,0
|
|
20240715,164000,5080882630,5720,5720,5720,5720,0
|
|
20240715,163900,5080882630,5720,5720,5720,5720,0
|
|
20240715,163800,5080882630,5720,5720,5720,5720,0
|
|
20240715,163700,5080882630,5720,5720,5720,5720,0
|
|
20240715,163600,5080882630,5720,5720,5720,5720,0
|
|
20240715,163500,5080882630,5720,5720,5720,5720,0
|
|
20240715,163400,5080882630,5720,5720,5720,5720,0
|
|
20240715,163300,5080882630,5720,5720,5720,5720,0
|
|
20240715,163200,5080882630,5720,5720,5720,5720,0
|
|
20240715,163100,5080882630,5720,5720,5720,5720,0
|
|
20240715,163000,5080882630,5720,5720,5720,5720,0
|
|
20240715,162900,5080882630,5720,5720,5720,5720,0
|
|
20240715,162800,5080882630,5720,5720,5720,5720,0
|
|
20240715,162700,5080882630,5720,5720,5720,5720,0
|
|
20240715,162600,5080882630,5720,5720,5720,5720,0
|
|
20240715,162500,5080882630,5720,5720,5720,5720,0
|
|
20240715,162400,5080882630,5720,5720,5720,5720,0
|
|
20240715,162300,5080882630,5720,5720,5720,5720,0
|
|
20240715,162200,5080882630,5720,5720,5720,5720,0
|
|
20240715,162100,5080882630,5720,5720,5720,5720,0
|
|
20240715,162000,5080882630,5720,5720,5720,5720,0
|
|
20240715,161900,5080882630,5720,5720,5720,5720,0
|
|
20240715,161800,5080882630,5720,5720,5720,5720,0
|
|
20240715,161700,5080882630,5720,5720,5720,5720,0
|
|
20240715,161600,5080882630,5720,5720,5720,5720,10290
|
|
20240715,161500,5080882630,5720,5720,5720,5720,0
|
|
20240715,161400,5080882630,5720,5720,5720,5720,0
|
|
20240715,161300,5080882630,5720,5720,5720,5720,0
|
|
20240715,161200,5080882630,5720,5720,5720,5720,0
|
|
20240715,161100,5080882630,5720,5720,5720,5720,0
|
|
20240715,161000,5080882630,5720,5720,5720,5720,0
|
|
20240715,160900,5080882630,5720,5720,5720,5720,0
|
|
20240715,160800,5080882630,5720,5720,5720,5720,0
|
|
20240715,160700,5080882630,5720,5720,5720,5720,0
|
|
20240715,160600,5080882630,5720,5720,5720,5720,0
|
|
20240715,160500,5080882630,5720,5720,5720,5720,0
|
|
20240715,160400,5080882630,5720,5720,5720,5720,0
|
|
20240715,160300,5080882630,5720,5720,5720,5720,0
|
|
20240715,160200,5080882630,5720,5720,5720,5720,0
|
|
20240715,160100,5080882630,5720,5720,5720,5720,0
|
|
20240715,160000,5080882630,5720,5720,5720,5720,0
|
|
20240715,155900,5080882630,5720,5720,5720,5720,0
|
|
20240715,155800,5080882630,5720,5720,5720,5720,0
|
|
20240715,155700,5080882630,5720,5720,5720,5720,0
|
|
20240715,155600,5080882630,5720,5720,5720,5720,0
|
|
20240715,155500,5080882630,5720,5720,5720,5720,0
|
|
20240715,155400,5080882630,5720,5720,5720,5720,0
|
|
20240715,155300,5080882630,5720,5720,5720,5720,0
|
|
20240715,155200,5080882630,5720,5720,5720,5720,0
|
|
20240715,155100,5080882630,5720,5720,5720,5720,0
|
|
20240715,155000,5080882630,5720,5720,5720,5720,0
|
|
20240715,154900,5080882630,5720,5720,5720,5720,0
|
|
20240715,154800,5080882630,5720,5720,5720,5720,0
|
|
20240715,154700,5080882630,5720,5720,5720,5720,0
|
|
20240715,154600,5080882630,5720,5720,5720,5720,10290
|
|
20240715,154500,5080882630,5720,5720,5720,5720,0
|
|
20240715,154400,5080882630,5720,5720,5720,5720,0
|
|
20240715,154300,5080882630,5720,5720,5720,5720,0
|
|
20240715,154200,5080882630,5720,5720,5720,5720,0
|
|
20240715,154100,5080882630,5720,5720,5720,5720,0
|
|
20240715,154000,5080882630,5720,5720,5720,5720,0
|
|
20240715,153900,5080882630,5720,5720,5720,5720,0
|
|
20240715,153800,5080882630,5720,5720,5720,5720,0
|
|
20240715,153700,5080882630,5720,5720,5720,5720,0
|
|
20240715,153600,5080882630,5720,5720,5720,5720,0
|
|
20240715,153500,5080882630,5720,5720,5720,5720,0
|
|
20240715,153400,5080882630,5720,5720,5720,5720,0
|
|
20240715,153300,5080882630,5720,5720,5720,5720,0
|
|
20240715,153200,5080882630,5720,5720,5720,5720,0
|
|
20240715,153100,5080882630,5720,5720,5720,5720,0
|
|
20240715,153000,5080882630,5720,5720,5720,5720,10290
|
|
20240715,152900,5022023830,5740,5740,5740,5740,0
|
|
20240715,152800,5022023830,5740,5740,5740,5740,0
|
|
20240715,152700,5022023830,5740,5740,5740,5740,0
|
|
20240715,152600,5022023830,5740,5740,5740,5740,0
|
|
20240715,152500,5022023830,5740,5740,5740,5740,0
|
|
20240715,152400,5022023830,5740,5740,5740,5740,0
|
|
20240715,152300,5022023830,5740,5740,5740,5740,0
|
|
20240715,152200,5022023830,5740,5740,5740,5740,0
|
|
20240715,152100,5022023830,5740,5740,5740,5740,0
|
|
20240715,152000,5022023830,5740,5740,5740,5740,0
|
|
20240715,151900,5022023830,5740,5730,5740,5710,6045
|
|
20240715,151800,4987420010,5740,5740,5750,5740,2242
|
|
20240715,151700,4974549980,5750,5740,5750,5730,3791
|
|
20240715,151600,4952807260,5750,5740,5760,5740,281
|
|
20240715,151500,4951191770,5760,5760,5760,5740,3062
|
|
20240715,151400,4933598290,5760,5760,5760,5750,1068
|
|
20240715,151300,4927446640,5760,5740,5760,5740,2193
|
|
20240715,151200,4914824630,5730,5740,5750,5730,471
|
|
20240715,151100,4912122080,5740,5760,5760,5740,3407
|
|
20240715,151000,4892565260,5760,5750,5760,5750,3113
|
|
20240715,150900,4874663160,5750,5750,5760,5740,1114
|
|
20240715,150800,4868257790,5760,5750,5760,5740,959
|
|
20240715,150700,4862751030,5760,5750,5760,5750,1859
|
|
20240715,150600,4852057150,5750,5740,5750,5740,416
|
|
20240715,150500,4849669250,5750,5760,5760,5750,120
|
|
20240715,150400,4848979150,5760,5740,5760,5730,2008
|
|
20240715,150300,4837465000,5740,5750,5750,5740,10112
|
|
20240715,150200,4779333530,5750,5760,5760,5750,1350
|
|
20240715,150100,4771557630,5750,5760,5760,5750,366
|
|
20240715,150000,4769453090,5750,5760,5760,5750,1365
|
|
20240715,145900,4761595320,5760,5760,5760,5750,893
|
|
20240715,145800,4756452790,5760,5750,5760,5750,176
|
|
20240715,145700,4755440770,5760,5760,5760,5760,0
|
|
20240715,145600,4755440770,5760,5750,5760,5750,2397
|
|
20240715,145500,4741658010,5760,5760,5770,5760,5
|
|
20240715,145400,4741629200,5770,5770,5770,5750,1808
|
|
20240715,145300,4731231690,5760,5760,5770,5750,1286
|
|
20240715,145200,4723823500,5760,5760,5760,5750,353
|
|
20240715,145100,4721790620,5760,5760,5760,5760,3
|
|
20240715,145000,4721773340,5760,5750,5760,5750,2239
|
|
20240715,144900,4708899040,5750,5750,5750,5750,411
|
|
20240715,144800,4706535790,5750,5740,5750,5740,342
|
|
20240715,144700,4704572490,5750,5750,5750,5750,1953
|
|
20240715,144600,4693342740,5750,5750,5750,5740,591
|
|
20240715,144500,4689950320,5740,5740,5740,5740,0
|
|
20240715,144400,4689950320,5740,5740,5740,5740,1286
|
|
20240715,144300,4682568680,5730,5730,5730,5730,161
|
|
20240715,144200,4681646150,5740,5740,5740,5740,5
|
|
20240715,144100,4681617450,5740,5740,5740,5740,2
|
|
20240715,144000,4681605970,5740,5740,5740,5740,700
|
|
20240715,143900,4677587970,5740,5730,5740,5730,1052
|
|
20240715,143800,4671555000,5730,5720,5730,5720,2621
|
|
20240715,143700,4656551690,5720,5720,5720,5720,1881
|
|
20240715,143600,4645792370,5720,5720,5730,5720,2022
|
|
20240715,143500,4634223120,5730,5730,5730,5730,6859
|
|
20240715,143400,4594921050,5740,5730,5740,5730,12
|
|
20240715,143300,4594852270,5740,5740,5740,5740,319
|
|
20240715,143200,4593021210,5740,5740,5740,5740,202
|
|
20240715,143100,4591861730,5740,5740,5740,5740,1
|
|
20240715,143000,4591855990,5740,5730,5740,5730,53
|
|
20240715,142900,4591551970,5730,5740,5740,5730,117
|
|
20240715,142800,4590880790,5740,5730,5740,5730,71
|
|
20240715,142700,4590473950,5730,5730,5730,5730,1000
|
|
20240715,142600,4584743950,5730,5730,5730,5730,0
|
|
20240715,142500,4584743950,5730,5740,5740,5730,2877
|
|
20240715,142400,4568249730,5740,5740,5740,5740,96
|
|
20240715,142300,4567698690,5730,5740,5740,5730,388
|
|
20240715,142200,4565472030,5730,5740,5740,5730,652
|
|
20240715,142100,4561729790,5740,5740,5740,5740,1141
|
|
20240715,142000,4555180450,5740,5740,5740,5730,1243
|
|
20240715,141900,4548046750,5740,5740,5740,5740,1014
|
|
20240715,141800,4542226390,5740,5740,5740,5740,4
|
|
20240715,141700,4542203430,5750,5740,5750,5740,127
|
|
20240715,141600,4541473280,5740,5740,5740,5740,11
|
|
20240715,141500,4541410140,5750,5740,5750,5740,8
|
|
20240715,141400,4541364150,5740,5740,5740,5740,866
|
|
20240715,141300,4536393310,5740,5740,5740,5740,880
|
|
20240715,141200,4531342110,5750,5740,5750,5740,73
|
|
20240715,141100,4530922370,5740,5740,5740,5740,1149
|
|
20240715,141000,4524327110,5730,5730,5740,5730,4
|
|
20240715,140900,4524304170,5730,5740,5740,5730,709
|
|
20240715,140800,4520236400,5740,5740,5740,5740,1603
|
|
20240715,140700,4511035180,5740,5760,5760,5740,11548
|
|
20240715,140600,4444691860,5760,5760,5760,5760,100
|
|
20240715,140500,4444115860,5760,5760,5760,5760,810
|
|
20240715,140400,4439450260,5760,5760,5760,5760,136
|
|
20240715,140300,4438666900,5750,5750,5750,5750,39
|
|
20240715,140200,4438442650,5750,5750,5750,5750,0
|
|
20240715,140100,4438442650,5750,5760,5770,5750,1203
|
|
20240715,140000,4431515950,5760,5760,5760,5760,120
|
|
20240715,135900,4430824750,5760,5760,5760,5760,0
|
|
20240715,135800,4430824750,5760,5760,5760,5760,320
|
|
20240715,135700,4428981550,5760,5750,5760,5750,644
|
|
20240715,135600,4425277930,5750,5760,5760,5750,109
|
|
20240715,135500,4424651160,5760,5760,5760,5760,689
|
|
20240715,135400,4420682520,5760,5760,5760,5760,40
|
|
20240715,135300,4420452120,5760,5760,5760,5760,14
|
|
20240715,135200,4420371480,5760,5750,5770,5750,1164
|
|
20240715,135100,4413662930,5740,5750,5750,5740,2364
|
|
20240715,135000,4400093320,5740,5750,5750,5740,529
|
|
20240715,134900,4397051600,5740,5750,5750,5740,2037
|
|
20240715,134800,4385339050,5750,5740,5750,5740,87
|
|
20240715,134700,4384839500,5740,5740,5740,5740,249
|
|
20240715,134600,4383410240,5740,5750,5750,5740,167
|
|
20240715,134500,4382451010,5750,5750,5750,5750,10
|
|
20240715,134400,4382393510,5750,5750,5750,5750,54
|
|
20240715,134300,4382083010,5740,5750,5750,5740,554
|
|
20240715,134200,4378899110,5750,5740,5750,5740,2806
|
|
20240715,134100,4362792520,5750,5740,5750,5740,587
|
|
20240715,134000,4359417280,5750,5740,5750,5740,1314
|
|
20240715,133900,4351873790,5740,5740,5740,5740,1365
|
|
20240715,133800,4344038690,5750,5750,5750,5740,850
|
|
20240715,133700,4339155690,5750,5750,5750,5750,1444
|
|
20240715,133600,4330852690,5750,5750,5750,5750,191
|
|
20240715,133500,4329754440,5770,5750,5770,5750,4324
|
|
20240715,133400,4304847090,5760,5760,5760,5760,761
|
|
20240715,133300,4300463730,5760,5770,5770,5760,3313
|
|
20240715,133200,4281380440,5770,5770,5770,5760,346
|
|
20240715,133100,4279384620,5770,5760,5770,5760,153
|
|
20240715,133000,4278503310,5770,5770,5770,5770,166
|
|
20240715,132900,4277545490,5780,5780,5780,5780,0
|
|
20240715,132800,4277545490,5780,5770,5780,5770,787
|
|
20240715,132700,4273004490,5770,5770,5770,5760,899
|
|
20240715,132600,4267823490,5770,5770,5770,5770,0
|
|
20240715,132500,4267823490,5770,5770,5770,5770,64
|
|
20240715,132400,4267454210,5770,5780,5780,5770,793
|
|
20240715,132300,4262878590,5780,5770,5780,5760,3244
|
|
20240715,132200,4244192790,5790,5790,5790,5790,18
|
|
20240715,132100,4244088570,5760,5770,5770,5760,100
|
|
20240715,132000,4243512460,5790,5760,5790,5760,1091
|
|
20240715,131900,4237213430,5770,5780,5780,5770,4145
|
|
20240715,131800,4213296740,5780,5780,5780,5770,419
|
|
20240715,131700,4210877890,5770,5780,5780,5770,110
|
|
20240715,131600,4210242190,5770,5770,5770,5770,45
|
|
20240715,131500,4209982540,5780,5780,5780,5780,7
|
|
20240715,131400,4209942080,5780,5780,5780,5780,217
|
|
20240715,131300,4208687820,5780,5780,5780,5780,104
|
|
20240715,131200,4208086700,5780,5780,5780,5780,0
|
|
20240715,131100,4208086700,5780,5790,5790,5780,331
|
|
20240715,131000,4206172220,5790,5790,5790,5790,103
|
|
20240715,130900,4205575850,5800,5800,5800,5800,100
|
|
20240715,130800,4204995850,5800,5780,5800,5780,253
|
|
20240715,130700,4203531350,5790,5790,5790,5790,80
|
|
20240715,130600,4203068150,5790,5790,5790,5790,527
|
|
20240715,130500,4200016820,5780,5770,5780,5770,91
|
|
20240715,130400,4199491740,5770,5770,5770,5770,360
|
|
20240715,130300,4197414540,5780,5780,5790,5780,462
|
|
20240715,130200,4194743680,5780,5780,5780,5780,430
|
|
20240715,130100,4192258280,5780,5780,5780,5780,61
|
|
20240715,130000,4191905700,5780,5780,5780,5780,200
|
|
20240715,125900,4190749700,5770,5770,5770,5770,500
|
|
20240715,125800,4187864700,5770,5770,5770,5770,0
|
|
20240715,125700,4187864700,5770,5770,5770,5770,200
|
|
20240715,125600,4186710700,5770,5770,5770,5770,1
|
|
20240715,125500,4186704930,5790,5790,5790,5790,0
|
|
20240715,125400,4186704930,5790,5790,5790,5790,1
|
|
20240715,125300,4186699140,5790,5780,5790,5780,1203
|
|
20240715,125200,4179735510,5770,5780,5780,5770,1538
|
|
20240715,125100,4170858150,5780,5780,5780,5780,288
|
|
20240715,125000,4169193510,5780,5780,5780,5780,21
|
|
20240715,124900,4169072130,5780,5770,5780,5770,503
|
|
20240715,124800,4166169800,5780,5780,5780,5780,300
|
|
20240715,124700,4164435800,5780,5780,5780,5780,20
|
|
20240715,124600,4164320200,5780,5780,5780,5780,178
|
|
20240715,124500,4163291360,5780,5780,5780,5780,1
|
|
20240715,124400,4163285580,5770,5780,5780,5770,71
|
|
20240715,124300,4162875410,5780,5780,5780,5780,204
|
|
20240715,124200,4161696290,5790,5790,5790,5790,16
|
|
20240715,124100,4161603650,5790,5790,5790,5790,1
|
|
20240715,124000,4161597860,5780,5780,5780,5780,0
|
|
20240715,123900,4161597860,5780,5780,5780,5770,1169
|
|
20240715,123800,4154849610,5780,5780,5780,5780,12
|
|
20240715,123700,4154780250,5780,5780,5780,5780,20
|
|
20240715,123600,4154664650,5780,5780,5780,5770,122
|
|
20240715,123500,4153960290,5780,5780,5780,5770,205
|
|
20240715,123400,4152777390,5770,5770,5770,5770,120
|
|
20240715,123300,4152084990,5770,5770,5770,5770,0
|
|
20240715,123200,4152084990,5770,5770,5770,5770,161
|
|
20240715,123100,4151156020,5770,5770,5770,5770,3
|
|
20240715,123000,4151138710,5780,5780,5780,5780,0
|
|
20240715,122900,4151138710,5780,5780,5780,5780,312
|
|
20240715,122800,4149335350,5780,5770,5780,5770,1545
|
|
20240715,122700,4140405290,5780,5780,5780,5780,100
|
|
20240715,122600,4139827290,5780,5780,5780,5780,1986
|
|
20240715,122500,4128348210,5780,5780,5780,5780,24
|
|
20240715,122400,4128209490,5790,5790,5790,5790,149
|
|
20240715,122300,4127346780,5800,5800,5800,5800,636
|
|
20240715,122200,4123657980,5800,5790,5800,5790,102
|
|
20240715,122100,4123067390,5800,5800,5800,5800,21
|
|
20240715,122000,4122945590,5790,5770,5800,5770,16
|
|
20240715,121900,4122853130,5770,5780,5790,5770,2528
|
|
20240715,121800,4108241220,5780,5780,5780,5780,300
|
|
20240715,121700,4106507220,5780,5780,5780,5780,0
|
|
20240715,121600,4106507220,5780,5780,5780,5780,5
|
|
20240715,121500,4106478320,5790,5790,5790,5790,1
|
|
20240715,121400,4106472530,5780,5780,5780,5780,370
|
|
20240715,121300,4104333930,5770,5780,5780,5770,409
|
|
20240715,121200,4101973240,5780,5780,5780,5780,1556
|
|
20240715,121100,4092979560,5780,5770,5780,5770,52
|
|
20240715,121000,4092679510,5770,5770,5770,5770,2674
|
|
20240715,120900,4077250530,5760,5770,5770,5760,52
|
|
20240715,120800,4076950510,5770,5770,5770,5770,167
|
|
20240715,120700,4075986920,5760,5760,5760,5760,0
|
|
20240715,120600,4075986920,5760,5750,5760,5750,1140
|
|
20240715,120500,4069424420,5760,5760,5760,5760,167
|
|
20240715,120400,4068462500,5760,5760,5760,5760,144
|
|
20240715,120300,4067633060,5760,5780,5780,5760,1914
|
|
20240715,120200,4056607270,5770,5770,5780,5760,1838
|
|
20240715,120100,4046007260,5770,5780,5780,5770,336
|
|
20240715,120000,4044065190,5780,5780,5780,5780,342
|
|
20240715,115900,4042088430,5780,5780,5780,5780,414
|
|
20240715,115800,4039695510,5790,5790,5790,5790,1000
|
|
20240715,115700,4033905510,5790,5790,5790,5790,1
|
|
20240715,115600,4033899720,5810,5810,5810,5790,1798
|
|
20240715,115500,4023476630,5810,5800,5810,5800,101
|
|
20240715,115400,4022890820,5800,5800,5800,5800,14
|
|
20240715,115300,4022809620,5810,5810,5810,5810,5
|
|
20240715,115200,4022780570,5820,5810,5820,5810,1478
|
|
20240715,115100,4014193340,5800,5800,5800,5800,2577
|
|
20240715,115000,3999246740,5800,5790,5800,5790,1361
|
|
20240715,114900,3991366520,5790,5790,5790,5790,102
|
|
20240715,114800,3990775940,5790,5790,5790,5790,261
|
|
20240715,114700,3989264750,5790,5790,5790,5780,1080
|
|
20240715,114600,3983011930,5780,5780,5780,5780,0
|
|
20240715,114500,3983011930,5780,5770,5780,5770,1451
|
|
20240715,114400,3974632800,5770,5770,5770,5770,950
|
|
20240715,114300,3969151300,5770,5780,5780,5770,1001
|
|
20240715,114200,3963375520,5770,5780,5780,5770,597
|
|
20240715,114100,3959930730,5770,5780,5780,5770,1854
|
|
20240715,114000,3949216670,5780,5780,5780,5780,5
|
|
20240715,113900,3949187770,5770,5770,5770,5770,10
|
|
20240715,113800,3949130070,5770,5770,5770,5770,0
|
|
20240715,113700,3949130070,5770,5770,5770,5770,189
|
|
20240715,113600,3948039540,5770,5770,5770,5760,529
|
|
20240715,113500,3944990030,5770,5760,5770,5760,1278
|
|
20240715,113400,3937620230,5760,5770,5770,5760,2535
|
|
20240715,113300,3922998530,5780,5770,5780,5770,53
|
|
20240715,113200,3922692200,5770,5780,5780,5770,217
|
|
20240715,113100,3921439940,5780,5780,5780,5780,132
|
|
20240715,113000,3920676980,5780,5780,5780,5780,1001
|
|
20240715,112900,3914891200,5780,5780,5780,5770,209
|
|
20240715,112800,3913683220,5780,5790,5790,5780,1815
|
|
20240715,112700,3903188320,5790,5800,5800,5790,584
|
|
20240715,112600,3899806940,5790,5780,5790,5780,1035
|
|
20240715,112500,3893814300,5780,5780,5780,5780,257
|
|
20240715,112400,3892328840,5790,5800,5800,5790,5
|
|
20240715,112300,3892299870,5800,5800,5800,5790,942
|
|
20240715,112200,3886840470,5800,5800,5800,5790,551
|
|
20240715,112100,3883650040,5800,5790,5800,5790,610
|
|
20240715,112000,3880118120,5790,5790,5790,5780,794
|
|
20240715,111900,3875522860,5790,5790,5790,5790,17
|
|
20240715,111800,3875424430,5790,5780,5790,5780,3681
|
|
20240715,111700,3854147950,5780,5780,5780,5770,507
|
|
20240715,111600,3851222490,5770,5780,5780,5770,343
|
|
20240715,111500,3849240350,5770,5770,5770,5770,168
|
|
20240715,111400,3848270990,5770,5770,5770,5770,25
|
|
20240715,111300,3848126740,5770,5780,5780,5770,471
|
|
20240715,111200,3845404380,5780,5780,5780,5780,1
|
|
20240715,111100,3845398600,5780,5780,5780,5780,1015
|
|
20240715,111000,3839531900,5780,5780,5780,5780,24
|
|
20240715,110900,3839393180,5780,5790,5790,5780,1369
|
|
20240715,110800,3831475950,5790,5790,5790,5790,1
|
|
20240715,110700,3831470160,5790,5790,5790,5790,500
|
|
20240715,110600,3828575160,5780,5780,5780,5780,144
|
|
20240715,110500,3827742840,5780,5790,5790,5780,362
|
|
20240715,110400,3825647360,5790,5790,5800,5790,416
|
|
20240715,110300,3823237520,5800,5790,5800,5790,433
|
|
20240715,110200,3820730340,5790,5780,5790,5780,195
|
|
20240715,110100,3819603040,5790,5790,5790,5790,1022
|
|
20240715,110000,3813685660,5790,5800,5800,5790,2125
|
|
20240715,105900,3801379430,5790,5790,5790,5790,236
|
|
20240715,105800,3800012990,5790,5780,5790,5780,1190
|
|
20240715,105700,3793130550,5770,5770,5770,5770,0
|
|
20240715,105600,3793130550,5770,5770,5770,5770,566
|
|
20240715,105500,3789864730,5770,5770,5770,5770,1002
|
|
20240715,105400,3784083190,5760,5770,5770,5760,802
|
|
20240715,105300,3779463660,5770,5770,5770,5770,134
|
|
20240715,105200,3778690480,5770,5770,5770,5760,340
|
|
20240715,105100,3776731680,5770,5770,5770,5770,209
|
|
20240715,105000,3775525750,5770,5770,5770,5770,275
|
|
20240715,104900,3773939000,5760,5760,5760,5760,220
|
|
20240715,104800,3772671800,5770,5760,5770,5760,635
|
|
20240715,104700,3769010100,5760,5760,5770,5760,1622
|
|
20240715,104600,3759661380,5760,5760,5760,5760,537
|
|
20240715,104500,3756568260,5760,5760,5760,5760,3263
|
|
20240715,104400,3737773380,5760,5760,5760,5760,117
|
|
20240715,104300,3737099460,5750,5750,5760,5750,1638
|
|
20240715,104200,3727680670,5750,5750,5760,5750,3
|
|
20240715,104100,3727663410,5760,5750,5760,5750,212
|
|
20240715,104000,3726442390,5750,5750,5750,5750,2726
|
|
20240715,103900,3710767890,5760,5760,5760,5750,4438
|
|
20240715,103800,3685211180,5760,5770,5770,5760,379
|
|
20240715,103700,3683027970,5760,5770,5780,5760,932
|
|
20240715,103600,3677644350,5770,5770,5770,5770,122
|
|
20240715,103500,3676940410,5780,5780,5780,5770,1302
|
|
20240715,103400,3669427120,5800,5770,5800,5770,1453
|
|
20240715,103300,3661019230,5780,5770,5790,5770,1223
|
|
20240715,103200,3653958270,5770,5770,5770,5770,613
|
|
20240715,103100,3650421260,5770,5770,5770,5770,288
|
|
20240715,103000,3648759500,5770,5780,5780,5770,802
|
|
20240715,102900,3644130810,5780,5770,5780,5770,515
|
|
20240715,102800,3641157370,5770,5780,5780,5770,2095
|
|
20240715,102700,3629069100,5770,5780,5780,5770,1988
|
|
20240715,102600,3617582620,5790,5790,5790,5790,22
|
|
20240715,102500,3617455240,5780,5780,5790,5780,1302
|
|
20240715,102400,3609929250,5790,5780,5790,5780,445
|
|
20240715,102300,3607356940,5790,5800,5800,5790,7081
|
|
20240715,102200,3566307950,5800,5800,5810,5800,512
|
|
20240715,102100,3563338340,5800,5800,5800,5800,689
|
|
20240715,102000,3559342140,5800,5790,5800,5790,2388
|
|
20240715,101900,3545496270,5790,5790,5790,5780,1727
|
|
20240715,101800,3535509290,5790,5780,5790,5780,29
|
|
20240715,101700,3535341390,5780,5780,5780,5770,941
|
|
20240715,101600,3529903740,5780,5770,5780,5760,880
|
|
20240715,101500,3524829750,5770,5780,5800,5760,4668
|
|
20240715,101400,3497853760,5780,5780,5790,5780,494
|
|
20240715,101300,3494996830,5770,5800,5800,5770,10137
|
|
20240715,101200,3436315980,5810,5810,5810,5800,60
|
|
20240715,101100,3435967900,5810,5810,5810,5800,2571
|
|
20240715,101000,3421046330,5800,5810,5810,5800,315
|
|
20240715,100900,3419218180,5800,5800,5800,5800,670
|
|
20240715,100800,3415332180,5800,5810,5810,5800,2144
|
|
20240715,100700,3402896470,5810,5810,5810,5800,1103
|
|
20240715,100600,3396492920,5820,5820,5830,5810,1077
|
|
20240715,100500,3390233470,5820,5830,5840,5820,737
|
|
20240715,100400,3385939920,5820,5820,5830,5800,1882
|
|
20240715,100300,3374996480,5820,5820,5830,5810,1251
|
|
20240715,100200,3367713610,5820,5810,5820,5800,970
|
|
20240715,100100,3362077970,5810,5810,5810,5800,1201
|
|
20240715,100000,3355108120,5800,5810,5810,5800,788
|
|
20240715,095900,3350530610,5810,5810,5820,5800,1817
|
|
20240715,095800,3339978820,5810,5820,5830,5810,1125
|
|
20240715,095700,3333436020,5830,5830,5830,5820,1000
|
|
20240715,095600,3327606230,5830,5830,5840,5820,317
|
|
20240715,095500,3325758570,5830,5840,5850,5830,1485
|
|
20240715,095400,3317092850,5830,5820,5830,5820,1259
|
|
20240715,095300,3309758460,5810,5820,5820,5810,510
|
|
20240715,095200,3306792300,5820,5820,5820,5810,1329
|
|
20240715,095100,3299063390,5810,5820,5830,5810,2305
|
|
20240715,095000,3285665640,5810,5800,5820,5800,2764
|
|
20240715,094900,3269613990,5800,5810,5830,5800,3814
|
|
20240715,094800,3247461630,5810,5830,5830,5810,7015
|
|
20240715,094700,3206622540,5830,5830,5840,5830,2800
|
|
20240715,094600,3190296260,5830,5830,5830,5830,3591
|
|
20240715,094500,3169360730,5830,5850,5850,5830,3971
|
|
20240715,094400,3146169670,5850,5860,5860,5850,4597
|
|
20240715,094300,3119268190,5860,5850,5860,5850,419
|
|
20240715,094200,3116814510,5850,5870,5870,5850,1778
|
|
20240715,094100,3106405190,5870,5850,5880,5850,1582
|
|
20240715,094000,3097118130,5870,5860,5870,5850,2167
|
|
20240715,093900,3084438460,5870,5860,5870,5840,2709
|
|
20240715,093800,3068581310,5860,5850,5870,5850,4920
|
|
20240715,093700,3039773730,5850,5870,5870,5850,3239
|
|
20240715,093600,3020800890,5860,5880,5880,5860,902
|
|
20240715,093500,3015503910,5880,5880,5890,5870,3848
|
|
20240715,093400,2992878490,5880,5860,5880,5840,9716
|
|
20240715,093300,2935903220,5860,5880,5890,5860,7078
|
|
20240715,093200,2894326130,5890,5900,5910,5890,8200
|
|
20240715,093100,2845995840,5910,5900,5910,5900,3261
|
|
20240715,093000,2826738030,5900,5890,5900,5890,7446
|
|
20240715,092900,2782814420,5900,5880,5920,5880,29542
|
|
20240715,092800,2608297820,5880,5880,5890,5870,4601
|
|
20240715,092700,2581209370,5880,5880,5890,5870,7846
|
|
20240715,092600,2535073330,5880,5880,5890,5880,12964
|
|
20240715,092500,2458759030,5870,5850,5890,5850,19681
|
|
20240715,092400,2343207270,5860,5850,5860,5850,5042
|
|
20240715,092300,2313679250,5850,5860,5860,5840,11449
|
|
20240715,092200,2246635040,5850,5800,5850,5800,16321
|
|
20240715,092100,2151388600,5800,5810,5810,5790,5188
|
|
20240715,092000,2121301480,5810,5810,5820,5800,1384
|
|
20240715,091900,2113265250,5800,5830,5830,5800,5716
|
|
20240715,091800,2080012680,5830,5830,5830,5820,4017
|
|
20240715,091700,2056595290,5820,5830,5840,5810,2662
|
|
20240715,091600,2041087500,5830,5810,5830,5810,11894
|
|
20240715,091500,1971902640,5810,5840,5860,5810,8092
|
|
20240715,091400,1924676400,5840,5870,5880,5840,12859
|
|
20240715,091300,1849377350,5870,5880,5890,5850,20023
|
|
20240715,091200,1731862010,5890,5870,5910,5860,48411
|
|
20240715,091100,1446823210,5860,5820,5890,5810,36340
|
|
20240715,091000,1234294200,5820,5800,5820,5790,16135
|
|
20240715,090900,1140640600,5820,5780,5820,5760,18953
|
|
20240715,090800,1030959180,5780,5790,5790,5720,18115
|
|
20240715,090700,926567780,5800,5830,5830,5780,9577
|
|
20240715,090600,870971720,5830,5790,5850,5790,26017
|
|
20240715,090500,719326390,5820,5790,5820,5780,28551
|
|
20240715,090400,553732710,5780,5740,5790,5730,24838
|
|
20240715,090300,410357240,5740,5710,5740,5710,20813
|
|
20240715,090200,291239060,5710,5700,5730,5700,13882
|
|
20240715,090100,211977660,5700,5720,5720,5670,16117
|
|
20240715,090000,120118280,5720,5660,5730,5660,21111
|