725 lines
35 KiB
CSV
725 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,210200,4789645030,3395,3395,3395,3395,9382
|
|
20240708,210100,4789645030,3395,3395,3395,3395,0
|
|
20240708,210000,4789645030,3395,3395,3395,3395,0
|
|
20240708,205900,4789645030,3395,3395,3395,3395,0
|
|
20240708,205800,4789645030,3395,3395,3395,3395,0
|
|
20240708,205700,4789645030,3395,3395,3395,3395,0
|
|
20240708,205600,4789645030,3395,3395,3395,3395,0
|
|
20240708,205500,4789645030,3395,3395,3395,3395,0
|
|
20240708,205400,4789645030,3395,3395,3395,3395,0
|
|
20240708,205300,4789645030,3395,3395,3395,3395,0
|
|
20240708,205200,4789645030,3395,3395,3395,3395,0
|
|
20240708,205100,4789645030,3395,3395,3395,3395,0
|
|
20240708,205000,4789645030,3395,3395,3395,3395,0
|
|
20240708,204900,4789645030,3395,3395,3395,3395,0
|
|
20240708,204800,4789645030,3395,3395,3395,3395,0
|
|
20240708,204700,4789645030,3395,3395,3395,3395,0
|
|
20240708,204600,4789645030,3395,3395,3395,3395,0
|
|
20240708,204500,4789645030,3395,3395,3395,3395,0
|
|
20240708,204400,4789645030,3395,3395,3395,3395,0
|
|
20240708,204300,4789645030,3395,3395,3395,3395,0
|
|
20240708,204200,4789645030,3395,3395,3395,3395,0
|
|
20240708,204100,4789645030,3395,3395,3395,3395,0
|
|
20240708,204000,4789645030,3395,3395,3395,3395,0
|
|
20240708,203900,4789645030,3395,3395,3395,3395,0
|
|
20240708,203800,4789645030,3395,3395,3395,3395,0
|
|
20240708,203700,4789645030,3395,3395,3395,3395,0
|
|
20240708,203600,4789645030,3395,3395,3395,3395,0
|
|
20240708,203500,4789645030,3395,3395,3395,3395,0
|
|
20240708,203400,4789645030,3395,3395,3395,3395,0
|
|
20240708,203300,4789645030,3395,3395,3395,3395,0
|
|
20240708,203200,4789645030,3395,3395,3395,3395,9382
|
|
20240708,203100,4789645030,3395,3395,3395,3395,0
|
|
20240708,203000,4789645030,3395,3395,3395,3395,0
|
|
20240708,202900,4789645030,3395,3395,3395,3395,0
|
|
20240708,202800,4789645030,3395,3395,3395,3395,0
|
|
20240708,202700,4789645030,3395,3395,3395,3395,0
|
|
20240708,202600,4789645030,3395,3395,3395,3395,0
|
|
20240708,202500,4789645030,3395,3395,3395,3395,0
|
|
20240708,202400,4789645030,3395,3395,3395,3395,0
|
|
20240708,202300,4789645030,3395,3395,3395,3395,0
|
|
20240708,202200,4789645030,3395,3395,3395,3395,0
|
|
20240708,202100,4789645030,3395,3395,3395,3395,0
|
|
20240708,202000,4789645030,3395,3395,3395,3395,0
|
|
20240708,201900,4789645030,3395,3395,3395,3395,0
|
|
20240708,201800,4789645030,3395,3395,3395,3395,0
|
|
20240708,201700,4789645030,3395,3395,3395,3395,0
|
|
20240708,201600,4789645030,3395,3395,3395,3395,0
|
|
20240708,201500,4789645030,3395,3395,3395,3395,0
|
|
20240708,201400,4789645030,3395,3395,3395,3395,0
|
|
20240708,201300,4789645030,3395,3395,3395,3395,0
|
|
20240708,201200,4789645030,3395,3395,3395,3395,0
|
|
20240708,201100,4789645030,3395,3395,3395,3395,0
|
|
20240708,201000,4789645030,3395,3395,3395,3395,0
|
|
20240708,200900,4789645030,3395,3395,3395,3395,0
|
|
20240708,200800,4789645030,3395,3395,3395,3395,0
|
|
20240708,200700,4789645030,3395,3395,3395,3395,0
|
|
20240708,200600,4789645030,3395,3395,3395,3395,0
|
|
20240708,200500,4789645030,3395,3395,3395,3395,0
|
|
20240708,200400,4789645030,3395,3395,3395,3395,0
|
|
20240708,200300,4789645030,3395,3395,3395,3395,0
|
|
20240708,200200,4789645030,3395,3395,3395,3395,9382
|
|
20240708,200100,4789645030,3395,3395,3395,3395,0
|
|
20240708,200000,4789645030,3395,3395,3395,3395,0
|
|
20240708,195900,4789645030,3395,3395,3395,3395,0
|
|
20240708,195800,4789645030,3395,3395,3395,3395,0
|
|
20240708,195700,4789645030,3395,3395,3395,3395,0
|
|
20240708,195600,4789645030,3395,3395,3395,3395,0
|
|
20240708,195500,4789645030,3395,3395,3395,3395,0
|
|
20240708,195400,4789645030,3395,3395,3395,3395,0
|
|
20240708,195300,4789645030,3395,3395,3395,3395,0
|
|
20240708,195200,4789645030,3395,3395,3395,3395,0
|
|
20240708,195100,4789645030,3395,3395,3395,3395,0
|
|
20240708,195000,4789645030,3395,3395,3395,3395,0
|
|
20240708,194900,4789645030,3395,3395,3395,3395,0
|
|
20240708,194800,4789645030,3395,3395,3395,3395,0
|
|
20240708,194700,4789645030,3395,3395,3395,3395,0
|
|
20240708,194600,4789645030,3395,3395,3395,3395,0
|
|
20240708,194500,4789645030,3395,3395,3395,3395,0
|
|
20240708,194400,4789645030,3395,3395,3395,3395,0
|
|
20240708,194300,4789645030,3395,3395,3395,3395,0
|
|
20240708,194200,4789645030,3395,3395,3395,3395,0
|
|
20240708,194100,4789645030,3395,3395,3395,3395,0
|
|
20240708,194000,4789645030,3395,3395,3395,3395,0
|
|
20240708,193900,4789645030,3395,3395,3395,3395,0
|
|
20240708,193800,4789645030,3395,3395,3395,3395,0
|
|
20240708,193700,4789645030,3395,3395,3395,3395,0
|
|
20240708,193600,4789645030,3395,3395,3395,3395,0
|
|
20240708,193500,4789645030,3395,3395,3395,3395,0
|
|
20240708,193400,4789645030,3395,3395,3395,3395,0
|
|
20240708,193300,4789645030,3395,3395,3395,3395,0
|
|
20240708,193200,4789645030,3395,3395,3395,3395,9382
|
|
20240708,193100,4789645030,3395,3395,3395,3395,0
|
|
20240708,193000,4789645030,3395,3395,3395,3395,0
|
|
20240708,192900,4789645030,3395,3395,3395,3395,0
|
|
20240708,192800,4789645030,3395,3395,3395,3395,0
|
|
20240708,192700,4789645030,3395,3395,3395,3395,0
|
|
20240708,192600,4789645030,3395,3395,3395,3395,0
|
|
20240708,192500,4789645030,3395,3395,3395,3395,0
|
|
20240708,192400,4789645030,3395,3395,3395,3395,0
|
|
20240708,192300,4789645030,3395,3395,3395,3395,0
|
|
20240708,192200,4789645030,3395,3395,3395,3395,0
|
|
20240708,192100,4789645030,3395,3395,3395,3395,0
|
|
20240708,192000,4789645030,3395,3395,3395,3395,0
|
|
20240708,191900,4789645030,3395,3395,3395,3395,0
|
|
20240708,191800,4789645030,3395,3395,3395,3395,0
|
|
20240708,191700,4789645030,3395,3395,3395,3395,0
|
|
20240708,191600,4789645030,3395,3395,3395,3395,0
|
|
20240708,191500,4789645030,3395,3395,3395,3395,0
|
|
20240708,191400,4789645030,3395,3395,3395,3395,0
|
|
20240708,191300,4789645030,3395,3395,3395,3395,0
|
|
20240708,191200,4789645030,3395,3395,3395,3395,0
|
|
20240708,191100,4789645030,3395,3395,3395,3395,0
|
|
20240708,191000,4789645030,3395,3395,3395,3395,0
|
|
20240708,190900,4789645030,3395,3395,3395,3395,0
|
|
20240708,190800,4789645030,3395,3395,3395,3395,0
|
|
20240708,190700,4789645030,3395,3395,3395,3395,0
|
|
20240708,190600,4789645030,3395,3395,3395,3395,0
|
|
20240708,190500,4789645030,3395,3395,3395,3395,0
|
|
20240708,190400,4789645030,3395,3395,3395,3395,0
|
|
20240708,190300,4789645030,3395,3395,3395,3395,0
|
|
20240708,190200,4789645030,3395,3395,3395,3395,9382
|
|
20240708,190100,4789645030,3395,3395,3395,3395,0
|
|
20240708,190000,4789645030,3395,3395,3395,3395,0
|
|
20240708,185900,4789645030,3395,3395,3395,3395,0
|
|
20240708,185800,4789645030,3395,3395,3395,3395,0
|
|
20240708,185700,4789645030,3395,3395,3395,3395,0
|
|
20240708,185600,4789645030,3395,3395,3395,3395,0
|
|
20240708,185500,4789645030,3395,3395,3395,3395,0
|
|
20240708,185400,4789645030,3395,3395,3395,3395,0
|
|
20240708,185300,4789645030,3395,3395,3395,3395,0
|
|
20240708,185200,4789645030,3395,3395,3395,3395,0
|
|
20240708,185100,4789645030,3395,3395,3395,3395,0
|
|
20240708,185000,4789645030,3395,3395,3395,3395,0
|
|
20240708,184900,4789645030,3395,3395,3395,3395,0
|
|
20240708,184800,4789645030,3395,3395,3395,3395,0
|
|
20240708,184700,4789645030,3395,3395,3395,3395,0
|
|
20240708,184600,4789645030,3395,3395,3395,3395,0
|
|
20240708,184500,4789645030,3395,3395,3395,3395,0
|
|
20240708,184400,4789645030,3395,3395,3395,3395,0
|
|
20240708,184300,4789645030,3395,3395,3395,3395,0
|
|
20240708,184200,4789645030,3395,3395,3395,3395,0
|
|
20240708,184100,4789645030,3395,3395,3395,3395,0
|
|
20240708,184000,4789645030,3395,3395,3395,3395,0
|
|
20240708,183900,4789645030,3395,3395,3395,3395,0
|
|
20240708,183800,4789645030,3395,3395,3395,3395,0
|
|
20240708,183700,4789645030,3395,3395,3395,3395,0
|
|
20240708,183600,4789645030,3395,3395,3395,3395,0
|
|
20240708,183500,4789645030,3395,3395,3395,3395,0
|
|
20240708,183400,4789645030,3395,3395,3395,3395,0
|
|
20240708,183300,4789645030,3395,3395,3395,3395,0
|
|
20240708,183200,4789645030,3395,3395,3395,3395,9382
|
|
20240708,183100,4789645030,3395,3395,3395,3395,0
|
|
20240708,183000,4789645030,3395,3395,3395,3395,0
|
|
20240708,182900,4789645030,3395,3395,3395,3395,0
|
|
20240708,182800,4789645030,3395,3395,3395,3395,0
|
|
20240708,182700,4789645030,3395,3395,3395,3395,0
|
|
20240708,182600,4789645030,3395,3395,3395,3395,0
|
|
20240708,182500,4789645030,3395,3395,3395,3395,0
|
|
20240708,182400,4789645030,3395,3395,3395,3395,0
|
|
20240708,182300,4789645030,3395,3395,3395,3395,0
|
|
20240708,182200,4789645030,3395,3395,3395,3395,0
|
|
20240708,182100,4789645030,3395,3395,3395,3395,0
|
|
20240708,182000,4789645030,3395,3395,3395,3395,0
|
|
20240708,181900,4789645030,3395,3395,3395,3395,0
|
|
20240708,181800,4789645030,3395,3395,3395,3395,0
|
|
20240708,181700,4789645030,3395,3395,3395,3395,0
|
|
20240708,181600,4789645030,3395,3395,3395,3395,0
|
|
20240708,181500,4789645030,3395,3395,3395,3395,0
|
|
20240708,181400,4789645030,3395,3395,3395,3395,0
|
|
20240708,181300,4789645030,3395,3395,3395,3395,0
|
|
20240708,181200,4789645030,3395,3395,3395,3395,0
|
|
20240708,181100,4789645030,3395,3395,3395,3395,0
|
|
20240708,181000,4789645030,3395,3395,3395,3395,0
|
|
20240708,180900,4789645030,3395,3395,3395,3395,0
|
|
20240708,180800,4789645030,3395,3395,3395,3395,0
|
|
20240708,180700,4789645030,3395,3395,3395,3395,0
|
|
20240708,180600,4789645030,3395,3395,3395,3395,0
|
|
20240708,180500,4789645030,3395,3395,3395,3395,0
|
|
20240708,180400,4789645030,3395,3395,3395,3395,0
|
|
20240708,180300,4789645030,3395,3395,3395,3395,0
|
|
20240708,180200,4789645030,3395,3395,3395,3395,9382
|
|
20240708,180100,4789645030,3395,3395,3395,3395,0
|
|
20240708,180000,4789645030,3395,3395,3395,3395,0
|
|
20240708,175900,4789645030,3395,3395,3395,3395,0
|
|
20240708,175800,4789645030,3395,3395,3395,3395,0
|
|
20240708,175700,4789645030,3395,3395,3395,3395,0
|
|
20240708,175600,4789645030,3395,3395,3395,3395,0
|
|
20240708,175500,4789645030,3395,3395,3395,3395,0
|
|
20240708,175400,4789645030,3395,3395,3395,3395,0
|
|
20240708,175300,4789645030,3395,3395,3395,3395,0
|
|
20240708,175200,4789645030,3395,3395,3395,3395,0
|
|
20240708,175100,4789645030,3395,3395,3395,3395,0
|
|
20240708,175000,4789645030,3395,3395,3395,3395,0
|
|
20240708,174900,4789645030,3395,3395,3395,3395,0
|
|
20240708,174800,4789645030,3395,3395,3395,3395,0
|
|
20240708,174700,4789645030,3395,3395,3395,3395,0
|
|
20240708,174600,4789645030,3395,3395,3395,3395,0
|
|
20240708,174500,4789645030,3395,3395,3395,3395,0
|
|
20240708,174400,4789645030,3395,3395,3395,3395,0
|
|
20240708,174300,4789645030,3395,3395,3395,3395,0
|
|
20240708,174200,4789645030,3395,3395,3395,3395,0
|
|
20240708,174100,4789645030,3395,3395,3395,3395,0
|
|
20240708,174000,4789645030,3395,3395,3395,3395,0
|
|
20240708,173900,4789645030,3395,3395,3395,3395,0
|
|
20240708,173800,4789645030,3395,3395,3395,3395,0
|
|
20240708,173700,4789645030,3395,3395,3395,3395,0
|
|
20240708,173600,4789645030,3395,3395,3395,3395,0
|
|
20240708,173500,4789645030,3395,3395,3395,3395,0
|
|
20240708,173400,4789645030,3395,3395,3395,3395,0
|
|
20240708,173300,4789645030,3395,3395,3395,3395,0
|
|
20240708,173200,4789645030,3395,3395,3395,3395,9382
|
|
20240708,173100,4789645030,3395,3395,3395,3395,0
|
|
20240708,173000,4789645030,3395,3395,3395,3395,0
|
|
20240708,172900,4789645030,3395,3395,3395,3395,0
|
|
20240708,172800,4789645030,3395,3395,3395,3395,0
|
|
20240708,172700,4789645030,3395,3395,3395,3395,0
|
|
20240708,172600,4789645030,3395,3395,3395,3395,0
|
|
20240708,172500,4789645030,3395,3395,3395,3395,0
|
|
20240708,172400,4789645030,3395,3395,3395,3395,0
|
|
20240708,172300,4789645030,3395,3395,3395,3395,0
|
|
20240708,172200,4789645030,3395,3395,3395,3395,0
|
|
20240708,172100,4789645030,3395,3395,3395,3395,0
|
|
20240708,172000,4789645030,3395,3395,3395,3395,0
|
|
20240708,171900,4789645030,3395,3395,3395,3395,0
|
|
20240708,171800,4789645030,3395,3395,3395,3395,0
|
|
20240708,171700,4789645030,3395,3395,3395,3395,0
|
|
20240708,171600,4789645030,3395,3395,3395,3395,0
|
|
20240708,171500,4789645030,3395,3395,3395,3395,0
|
|
20240708,171400,4789645030,3395,3395,3395,3395,0
|
|
20240708,171300,4789645030,3395,3395,3395,3395,0
|
|
20240708,171200,4789645030,3395,3395,3395,3395,0
|
|
20240708,171100,4789645030,3395,3395,3395,3395,0
|
|
20240708,171000,4789645030,3395,3395,3395,3395,0
|
|
20240708,170900,4789645030,3395,3395,3395,3395,0
|
|
20240708,170800,4789645030,3395,3395,3395,3395,0
|
|
20240708,170700,4789645030,3395,3395,3395,3395,0
|
|
20240708,170600,4789645030,3395,3395,3395,3395,0
|
|
20240708,170500,4789645030,3395,3395,3395,3395,0
|
|
20240708,170400,4789645030,3395,3395,3395,3395,0
|
|
20240708,170300,4789645030,3395,3395,3395,3395,0
|
|
20240708,170200,4789645030,3395,3395,3395,3395,9382
|
|
20240708,170100,4789645030,3395,3395,3395,3395,0
|
|
20240708,170000,4789645030,3395,3395,3395,3395,0
|
|
20240708,165900,4789645030,3395,3395,3395,3395,0
|
|
20240708,165800,4789645030,3395,3395,3395,3395,0
|
|
20240708,165700,4789645030,3395,3395,3395,3395,0
|
|
20240708,165600,4789645030,3395,3395,3395,3395,0
|
|
20240708,165500,4789645030,3395,3395,3395,3395,0
|
|
20240708,165400,4789645030,3395,3395,3395,3395,0
|
|
20240708,165300,4789645030,3395,3395,3395,3395,0
|
|
20240708,165200,4789645030,3395,3395,3395,3395,0
|
|
20240708,165100,4789645030,3395,3395,3395,3395,0
|
|
20240708,165000,4789645030,3395,3395,3395,3395,0
|
|
20240708,164900,4789645030,3395,3395,3395,3395,0
|
|
20240708,164800,4789645030,3395,3395,3395,3395,0
|
|
20240708,164700,4789645030,3395,3395,3395,3395,0
|
|
20240708,164600,4789645030,3395,3395,3395,3395,0
|
|
20240708,164500,4789645030,3395,3395,3395,3395,0
|
|
20240708,164400,4789645030,3395,3395,3395,3395,0
|
|
20240708,164300,4789645030,3395,3395,3395,3395,0
|
|
20240708,164200,4789645030,3395,3395,3395,3395,0
|
|
20240708,164100,4789645030,3395,3395,3395,3395,0
|
|
20240708,164000,4789645030,3395,3395,3395,3395,0
|
|
20240708,163900,4789645030,3395,3395,3395,3395,0
|
|
20240708,163800,4789645030,3395,3395,3395,3395,0
|
|
20240708,163700,4789645030,3395,3395,3395,3395,0
|
|
20240708,163600,4789645030,3395,3395,3395,3395,0
|
|
20240708,163500,4789645030,3395,3395,3395,3395,0
|
|
20240708,163400,4789645030,3395,3395,3395,3395,0
|
|
20240708,163300,4789645030,3395,3395,3395,3395,0
|
|
20240708,163200,4789645030,3395,3395,3395,3395,9382
|
|
20240708,163100,4789645030,3395,3395,3395,3395,0
|
|
20240708,163000,4789645030,3395,3395,3395,3395,0
|
|
20240708,162900,4789645030,3395,3395,3395,3395,0
|
|
20240708,162800,4789645030,3395,3395,3395,3395,0
|
|
20240708,162700,4789645030,3395,3395,3395,3395,0
|
|
20240708,162600,4789645030,3395,3395,3395,3395,0
|
|
20240708,162500,4789645030,3395,3395,3395,3395,0
|
|
20240708,162400,4789645030,3395,3395,3395,3395,0
|
|
20240708,162300,4789645030,3395,3395,3395,3395,0
|
|
20240708,162200,4789645030,3395,3395,3395,3395,0
|
|
20240708,162100,4789645030,3395,3395,3395,3395,0
|
|
20240708,162000,4789645030,3395,3395,3395,3395,0
|
|
20240708,161900,4789645030,3395,3395,3395,3395,0
|
|
20240708,161800,4789645030,3395,3395,3395,3395,0
|
|
20240708,161700,4789645030,3395,3395,3395,3395,0
|
|
20240708,161600,4789645030,3395,3395,3395,3395,0
|
|
20240708,161500,4789645030,3395,3395,3395,3395,0
|
|
20240708,161400,4789645030,3395,3395,3395,3395,0
|
|
20240708,161300,4789645030,3395,3395,3395,3395,0
|
|
20240708,161200,4789645030,3395,3395,3395,3395,0
|
|
20240708,161100,4789645030,3395,3395,3395,3395,0
|
|
20240708,161000,4789645030,3395,3395,3395,3395,0
|
|
20240708,160900,4789645030,3395,3395,3395,3395,0
|
|
20240708,160800,4789645030,3395,3395,3395,3395,0
|
|
20240708,160700,4789645030,3395,3395,3395,3395,0
|
|
20240708,160600,4789645030,3395,3395,3395,3395,0
|
|
20240708,160500,4789645030,3395,3395,3395,3395,0
|
|
20240708,160400,4789645030,3395,3395,3395,3395,0
|
|
20240708,160300,4789645030,3395,3395,3395,3395,0
|
|
20240708,160200,4789645030,3395,3395,3395,3395,9382
|
|
20240708,160100,4789645030,3395,3395,3395,3395,0
|
|
20240708,160000,4789645030,3395,3395,3395,3395,0
|
|
20240708,155900,4789645030,3395,3395,3395,3395,0
|
|
20240708,155800,4789645030,3395,3395,3395,3395,0
|
|
20240708,155700,4789645030,3395,3395,3395,3395,0
|
|
20240708,155600,4789645030,3395,3395,3395,3395,0
|
|
20240708,155500,4789645030,3395,3395,3395,3395,0
|
|
20240708,155400,4789645030,3395,3395,3395,3395,0
|
|
20240708,155300,4789645030,3395,3395,3395,3395,0
|
|
20240708,155200,4789645030,3395,3395,3395,3395,0
|
|
20240708,155100,4789645030,3395,3395,3395,3395,0
|
|
20240708,155000,4789645030,3395,3395,3395,3395,0
|
|
20240708,154900,4789645030,3395,3395,3395,3395,0
|
|
20240708,154800,4789645030,3395,3395,3395,3395,0
|
|
20240708,154700,4789645030,3395,3395,3395,3395,0
|
|
20240708,154600,4789645030,3395,3395,3395,3395,0
|
|
20240708,154500,4789645030,3395,3395,3395,3395,0
|
|
20240708,154400,4789645030,3395,3395,3395,3395,0
|
|
20240708,154300,4789645030,3395,3395,3395,3395,0
|
|
20240708,154200,4789645030,3395,3395,3395,3395,0
|
|
20240708,154100,4789645030,3395,3395,3395,3395,0
|
|
20240708,154000,4789645030,3395,3395,3395,3395,0
|
|
20240708,153900,4789645030,3395,3395,3395,3395,0
|
|
20240708,153800,4789645030,3395,3395,3395,3395,0
|
|
20240708,153700,4789645030,3395,3395,3395,3395,0
|
|
20240708,153600,4789645030,3395,3395,3395,3395,0
|
|
20240708,153500,4789645030,3395,3395,3395,3395,0
|
|
20240708,153400,4789645030,3395,3395,3395,3395,0
|
|
20240708,153300,4789645030,3395,3395,3395,3395,0
|
|
20240708,153200,4789645030,3395,3395,3395,3395,9382
|
|
20240708,153100,4789645030,3395,3395,3395,3395,0
|
|
20240708,153000,4789645030,3395,3395,3395,3395,9382
|
|
20240708,152900,4757793140,3395,3395,3395,3395,0
|
|
20240708,152800,4757793140,3395,3395,3395,3395,0
|
|
20240708,152700,4757793140,3395,3395,3395,3395,0
|
|
20240708,152600,4757793140,3395,3395,3395,3395,0
|
|
20240708,152500,4757793140,3395,3395,3395,3395,0
|
|
20240708,152400,4757793140,3395,3395,3395,3395,0
|
|
20240708,152300,4757793140,3395,3395,3395,3395,0
|
|
20240708,152200,4757793140,3395,3395,3395,3395,0
|
|
20240708,152100,4757793140,3395,3395,3395,3395,0
|
|
20240708,152000,4757793140,3395,3395,3395,3395,0
|
|
20240708,151900,4757793140,3395,3395,3400,3390,2317
|
|
20240708,151800,4749926960,3400,3395,3400,3395,294
|
|
20240708,151700,4748928825,3395,3395,3400,3395,916
|
|
20240708,151600,4745815005,3395,3400,3400,3390,2698
|
|
20240708,151500,4736661365,3400,3395,3400,3395,80
|
|
20240708,151400,4736389710,3395,3400,3400,3395,549
|
|
20240708,151300,4734525370,3395,3405,3405,3395,623
|
|
20240708,151200,4732407450,3405,3400,3405,3400,966
|
|
20240708,151100,4729123040,3395,3395,3395,3395,127
|
|
20240708,151000,4728691875,3400,3395,3400,3390,591
|
|
20240708,150900,4726688300,3395,3395,3395,3390,1550
|
|
20240708,150800,4721426150,3395,3395,3395,3390,4763
|
|
20240708,150700,4705273270,3395,3395,3395,3390,1482
|
|
20240708,150600,4700242095,3390,3395,3395,3390,627
|
|
20240708,150500,4698114015,3405,3405,3405,3405,0
|
|
20240708,150400,4698114015,3405,3400,3405,3390,4681
|
|
20240708,150300,4682219775,3400,3405,3405,3400,412
|
|
20240708,150200,4680818200,3405,3405,3405,3405,967
|
|
20240708,150100,4677525565,3400,3405,3405,3400,15
|
|
20240708,150000,4677474495,3410,3400,3415,3400,1058
|
|
20240708,145900,4673877260,3400,3400,3400,3400,791
|
|
20240708,145800,4671187860,3415,3415,3415,3415,168
|
|
20240708,145700,4670614140,3400,3400,3400,3400,105
|
|
20240708,145600,4670257140,3405,3395,3405,3395,41
|
|
20240708,145500,4670117545,3395,3395,3395,3395,923
|
|
20240708,145400,4666983960,3400,3390,3400,3390,2525
|
|
20240708,145300,4658412160,3390,3395,3400,3390,3389
|
|
20240708,145200,4646918735,3400,3395,3400,3395,388
|
|
20240708,145100,4645600745,3390,3400,3400,3390,10310
|
|
20240708,145000,4610610395,3400,3400,3400,3400,785
|
|
20240708,144900,4607941395,3400,3410,3410,3400,6946
|
|
20240708,144800,4584310910,3410,3410,3410,3410,205
|
|
20240708,144700,4583611860,3410,3410,3410,3410,2152
|
|
20240708,144600,4576273540,3405,3410,3410,3405,46
|
|
20240708,144500,4576116685,3410,3410,3410,3405,2311
|
|
20240708,144400,4568247095,3410,3415,3415,3410,63
|
|
20240708,144300,4568032200,3420,3405,3420,3405,5085
|
|
20240708,144200,4550693290,3405,3405,3410,3405,4854
|
|
20240708,144100,4534164880,3405,3425,3425,3405,2368
|
|
20240708,144000,4526089320,3425,3425,3425,3425,24
|
|
20240708,143900,4526007120,3425,3420,3425,3410,365
|
|
20240708,143800,4524760015,3420,3420,3420,3420,13
|
|
20240708,143700,4524715555,3420,3415,3420,3415,200
|
|
20240708,143600,4524031655,3415,3410,3415,3410,950
|
|
20240708,143500,4520792105,3410,3425,3425,3410,65
|
|
20240708,143400,4520570080,3425,3405,3425,3405,21
|
|
20240708,143300,4520498555,3410,3405,3425,3405,550
|
|
20240708,143200,4518623465,3410,3420,3420,3410,1828
|
|
20240708,143100,4512389165,3410,3415,3415,3405,3450
|
|
20240708,143000,4500625370,3420,3420,3420,3420,2000
|
|
20240708,142900,4493785370,3420,3420,3425,3420,214
|
|
20240708,142800,4493053425,3425,3425,3425,3415,365
|
|
20240708,142700,4491805200,3425,3420,3425,3410,64
|
|
20240708,142600,4491586595,3410,3410,3410,3410,587
|
|
20240708,142500,4489584925,3410,3415,3425,3410,8054
|
|
20240708,142400,4462111735,3415,3435,3435,3395,13171
|
|
20240708,142300,4417257370,3435,3435,3435,3430,147
|
|
20240708,142200,4416752920,3435,3430,3435,3420,83
|
|
20240708,142100,4416468165,3435,3435,3435,3420,7428
|
|
20240708,142000,4391062415,3435,3430,3440,3420,9323
|
|
20240708,141900,4359136140,3440,3430,3445,3430,383
|
|
20240708,141800,4357820055,3425,3445,3470,3425,5240
|
|
20240708,141700,4339735595,3445,3445,3445,3440,369
|
|
20240708,141600,4338464635,3445,3440,3445,3435,2755
|
|
20240708,141500,4328994395,3440,3450,3450,3440,1237
|
|
20240708,141400,4324738980,3450,3435,3450,3420,2562
|
|
20240708,141300,4315940685,3435,3425,3435,3425,1078
|
|
20240708,141200,4312245045,3425,3425,3425,3420,26
|
|
20240708,141100,4312156025,3415,3415,3425,3410,4450
|
|
20240708,141000,4296934515,3420,3425,3425,3415,1587
|
|
20240708,140900,4291508085,3425,3430,3435,3395,26551
|
|
20240708,140800,4200929205,3435,3440,3440,3430,4504
|
|
20240708,140700,4185471000,3440,3455,3455,3435,3560
|
|
20240708,140600,4173240525,3460,3465,3465,3435,6264
|
|
20240708,140500,4151693275,3465,3455,3465,3440,6795
|
|
20240708,140400,4128291070,3450,3445,3465,3445,10134
|
|
20240708,140300,4093278955,3450,3455,3460,3440,5131
|
|
20240708,140200,4075568890,3440,3475,3490,3425,36077
|
|
20240708,140100,3951195590,3475,3475,3490,3475,9041
|
|
20240708,140000,3919742795,3475,3465,3490,3455,15761
|
|
20240708,135900,3865071675,3460,3515,3515,3425,57663
|
|
20240708,135800,3664747055,3515,3545,3545,3515,31537
|
|
20240708,135700,3553381720,3545,3530,3570,3530,40129
|
|
20240708,135600,3410659760,3535,3560,3585,3530,51497
|
|
20240708,135500,3227803665,3570,3590,3590,3545,113503
|
|
20240708,135400,2821545290,3625,3625,3625,3625,0
|
|
20240708,135300,2821545290,3625,3580,3625,3575,93967
|
|
20240708,135200,2483131340,3580,3515,3580,3515,149586
|
|
20240708,135100,1951403000,3510,3490,3520,3485,12432
|
|
20240708,135000,1907776730,3485,3495,3495,3485,100
|
|
20240708,134900,1907428115,3500,3490,3500,3485,449
|
|
20240708,134800,1905862860,3500,3480,3500,3480,2512
|
|
20240708,134700,1897072475,3480,3510,3510,3480,4873
|
|
20240708,134600,1880040135,3500,3500,3520,3485,11530
|
|
20240708,134500,1839551975,3500,3490,3505,3485,9503
|
|
20240708,134400,1806299740,3490,3500,3500,3485,28511
|
|
20240708,134300,1706537890,3480,3460,3500,3460,22828
|
|
20240708,134200,1627020500,3460,3450,3465,3435,5868
|
|
20240708,134100,1606719780,3430,3430,3430,3430,1
|
|
20240708,134000,1606716350,3430,3455,3455,3430,273
|
|
20240708,133900,1605778135,3455,3425,3455,3425,3045
|
|
20240708,133800,1595300830,3425,3420,3425,3420,32
|
|
20240708,133700,1595191340,3420,3420,3420,3420,201
|
|
20240708,133600,1594503920,3410,3415,3415,3410,2094
|
|
20240708,133500,1587357465,3415,3415,3415,3415,101
|
|
20240708,133400,1587012550,3415,3420,3420,3415,400
|
|
20240708,133300,1585645610,3430,3420,3430,3420,606
|
|
20240708,133200,1583573020,3420,3430,3430,3420,2901
|
|
20240708,133100,1573647590,3430,3430,3430,3430,584
|
|
20240708,133000,1571644470,3430,3430,3430,3430,169
|
|
20240708,132900,1571064800,3430,3430,3430,3430,0
|
|
20240708,132800,1571064800,3430,3425,3430,3425,510
|
|
20240708,132700,1569318000,3435,3420,3435,3420,494
|
|
20240708,132600,1567628220,3440,3435,3440,3420,1134
|
|
20240708,132500,1563742775,3440,3435,3440,3435,225
|
|
20240708,132400,1562969775,3440,3435,3440,3435,2069
|
|
20240708,132300,1555862710,3435,3450,3450,3435,302
|
|
20240708,132200,1554823715,3440,3440,3450,3440,171
|
|
20240708,132100,1554235380,3455,3455,3455,3455,0
|
|
20240708,132000,1554235380,3455,3455,3455,3445,1166
|
|
20240708,131900,1550215455,3455,3450,3460,3445,3153
|
|
20240708,131800,1539323670,3450,3450,3450,3445,135
|
|
20240708,131700,1538857930,3450,3435,3450,3435,1041
|
|
20240708,131600,1535274305,3445,3430,3445,3425,1305
|
|
20240708,131500,1530798010,3430,3420,3430,3420,548
|
|
20240708,131400,1528922780,3425,3420,3425,3415,435
|
|
20240708,131300,1527432940,3430,3430,3430,3430,192
|
|
20240708,131200,1526774380,3445,3430,3445,3405,6814
|
|
20240708,131100,1503452640,3435,3455,3455,3435,5948
|
|
20240708,131000,1482956055,3455,3455,3455,3450,989
|
|
20240708,130900,1479542405,3465,3465,3465,3465,0
|
|
20240708,130800,1479542405,3465,3450,3465,3450,1307
|
|
20240708,130700,1475030155,3450,3460,3470,3450,1492
|
|
20240708,130600,1469873850,3460,3480,3480,3460,856
|
|
20240708,130500,1466908200,3460,3485,3485,3455,6912
|
|
20240708,130400,1442935555,3485,3485,3490,3475,9551
|
|
20240708,130300,1409633935,3485,3470,3485,3465,15221
|
|
20240708,130200,1356672080,3475,3460,3475,3440,8433
|
|
20240708,130100,1327425420,3440,3425,3465,3425,25732
|
|
20240708,130000,1238727720,3425,3405,3425,3405,2218
|
|
20240708,125900,1231147930,3405,3410,3410,3405,11
|
|
20240708,125800,1231110425,3410,3410,3410,3410,2242
|
|
20240708,125700,1223465205,3400,3400,3400,3400,0
|
|
20240708,125600,1223465205,3400,3400,3400,3400,0
|
|
20240708,125500,1223465205,3400,3400,3400,3400,510
|
|
20240708,125400,1221731205,3400,3400,3400,3400,800
|
|
20240708,125300,1219011205,3400,3400,3400,3400,3284
|
|
20240708,125200,1207845605,3400,3400,3410,3400,158
|
|
20240708,125100,1207308375,3400,3400,3400,3400,0
|
|
20240708,125000,1207308375,3400,3400,3400,3400,245
|
|
20240708,124900,1206475375,3400,3400,3400,3400,0
|
|
20240708,124800,1206475375,3400,3400,3400,3400,0
|
|
20240708,124700,1206475375,3400,3400,3400,3400,584
|
|
20240708,124600,1204489775,3400,3400,3400,3400,510
|
|
20240708,124500,1202755775,3415,3405,3415,3405,1767
|
|
20240708,124400,1196739090,3400,3400,3400,3400,1039
|
|
20240708,124300,1193206490,3400,3400,3400,3400,0
|
|
20240708,124200,1193206490,3400,3410,3410,3400,403
|
|
20240708,124100,1191836270,3410,3410,3410,3410,2399
|
|
20240708,124000,1183655680,3410,3410,3410,3410,15
|
|
20240708,123900,1183604530,3400,3405,3410,3400,237
|
|
20240708,123800,1182797370,3410,3405,3410,3400,7
|
|
20240708,123700,1182773520,3400,3405,3405,3400,850
|
|
20240708,123600,1179883320,3405,3405,3405,3405,201
|
|
20240708,123500,1179198915,3405,3405,3405,3405,0
|
|
20240708,123400,1179198915,3405,3405,3405,3405,0
|
|
20240708,123300,1179198915,3405,3405,3405,3405,0
|
|
20240708,123200,1179198915,3405,3405,3405,3405,15
|
|
20240708,123100,1179147840,3410,3405,3410,3405,1033
|
|
20240708,123000,1175626475,3405,3405,3405,3405,3
|
|
20240708,122900,1175616260,3405,3405,3405,3405,1
|
|
20240708,122800,1175612855,3405,3405,3405,3405,347
|
|
20240708,122700,1174431320,3405,3405,3405,3405,2
|
|
20240708,122600,1174424510,3405,3405,3405,3400,386
|
|
20240708,122500,1173110225,3400,3400,3400,3400,8
|
|
20240708,122400,1173083025,3405,3405,3405,3405,0
|
|
20240708,122300,1173083025,3405,3400,3405,3400,549
|
|
20240708,122200,1171213765,3400,3400,3400,3400,500
|
|
20240708,122100,1169513765,3400,3405,3405,3400,788
|
|
20240708,122000,1166833995,3405,3400,3405,3400,51
|
|
20240708,121900,1166660345,3400,3400,3400,3400,58
|
|
20240708,121800,1166463145,3405,3405,3405,3405,1
|
|
20240708,121700,1166459740,3405,3400,3405,3400,350
|
|
20240708,121600,1165268990,3405,3405,3405,3405,0
|
|
20240708,121500,1165268990,3405,3405,3405,3400,2485
|
|
20240708,121400,1156807615,3405,3405,3405,3405,201
|
|
20240708,121300,1156123210,3405,3410,3410,3405,378
|
|
20240708,121200,1154836020,3410,3405,3410,3405,369
|
|
20240708,121100,1153577840,3405,3405,3405,3405,501
|
|
20240708,121000,1151871935,3405,3405,3405,3405,13
|
|
20240708,120900,1151827670,3410,3410,3410,3410,3
|
|
20240708,120800,1151817440,3410,3410,3410,3410,93
|
|
20240708,120700,1151500310,3410,3410,3410,3410,116
|
|
20240708,120600,1151104750,3405,3405,3405,3405,1157
|
|
20240708,120500,1147165165,3415,3415,3415,3415,0
|
|
20240708,120400,1147165165,3415,3415,3415,3415,1356
|
|
20240708,120300,1142534425,3415,3415,3415,3415,1381
|
|
20240708,120200,1137818310,3420,3420,3420,3420,0
|
|
20240708,120100,1137818310,3420,3415,3420,3405,3023
|
|
20240708,120000,1127514015,3415,3415,3415,3410,27
|
|
20240708,115900,1127421815,3415,3410,3415,3410,100
|
|
20240708,115800,1127080565,3410,3410,3410,3410,101
|
|
20240708,115700,1126736155,3420,3420,3420,3410,2479
|
|
20240708,115600,1118274615,3420,3420,3420,3415,4099
|
|
20240708,115500,1104256415,3420,3425,3425,3420,842
|
|
20240708,115400,1101376585,3430,3435,3435,3430,291
|
|
20240708,115300,1100378390,3430,3435,3440,3425,7721
|
|
20240708,115200,1073860550,3435,3435,3440,3430,1202
|
|
20240708,115100,1069732250,3435,3435,3445,3420,2616
|
|
20240708,115000,1060736550,3440,3420,3440,3420,14681
|
|
20240708,114900,1010379970,3420,3400,3425,3400,7072
|
|
20240708,114800,986191470,3400,3400,3405,3400,1713
|
|
20240708,114700,980364020,3400,3395,3400,3395,3000
|
|
20240708,114600,970165670,3380,3380,3380,3375,68
|
|
20240708,114500,969935845,3380,3380,3380,3380,0
|
|
20240708,114400,969935845,3380,3380,3380,3380,0
|
|
20240708,114300,969935845,3380,3380,3380,3380,31
|
|
20240708,114200,969831065,3380,3380,3380,3380,92
|
|
20240708,114100,969520105,3380,3380,3380,3380,8
|
|
20240708,114000,969493065,3365,3370,3370,3365,246
|
|
20240708,113900,968664120,3380,3380,3380,3380,0
|
|
20240708,113800,968664120,3380,3380,3380,3380,0
|
|
20240708,113700,968664120,3380,3380,3380,3380,547
|
|
20240708,113600,966815260,3380,3380,3380,3380,50
|
|
20240708,113500,966646260,3380,3390,3390,3380,588
|
|
20240708,113400,964655820,3380,3380,3380,3380,100
|
|
20240708,113300,964317820,3380,3380,3380,3380,39
|
|
20240708,113200,964186000,3380,3380,3380,3380,20
|
|
20240708,113100,964118400,3380,3385,3385,3380,851
|
|
20240708,113000,961238545,3390,3390,3390,3390,2
|
|
20240708,112900,961231765,3400,3400,3400,3400,0
|
|
20240708,112800,961231765,3400,3400,3400,3400,200
|
|
20240708,112700,960551765,3385,3385,3385,3385,0
|
|
20240708,112600,960551765,3385,3385,3385,3385,45
|
|
20240708,112500,960399440,3385,3385,3400,3385,266
|
|
20240708,112400,959499015,3385,3385,3385,3385,1
|
|
20240708,112300,959495630,3385,3400,3400,3385,604
|
|
20240708,112200,957449590,3405,3405,3405,3405,5
|
|
20240708,112100,957432565,3385,3400,3405,3385,152
|
|
20240708,112000,956918010,3385,3400,3400,3385,5489
|
|
20240708,111900,938255485,3405,3400,3405,3400,14403
|
|
20240708,111800,889280775,3400,3375,3400,3375,11880
|
|
20240708,111700,848942385,3370,3365,3370,3365,1001
|
|
20240708,111600,845570015,3365,3365,3365,3365,1
|
|
20240708,111500,845566650,3350,3350,3365,3350,11150
|
|
20240708,111400,808188585,3350,3350,3350,3350,100
|
|
20240708,111300,807853585,3350,3355,3355,3350,285
|
|
20240708,111200,806898695,3355,3355,3355,3350,437
|
|
20240708,111100,805433060,3355,3355,3355,3355,125
|
|
20240708,111000,805013685,3355,3355,3355,3355,1
|
|
20240708,110900,805010330,3360,3360,3360,3360,10
|
|
20240708,110800,804976730,3360,3360,3360,3360,41
|
|
20240708,110700,804838970,3360,3360,3360,3355,65
|
|
20240708,110600,804620580,3360,3360,3360,3360,355
|
|
20240708,110500,803427780,3360,3350,3360,3350,310
|
|
20240708,110400,802389200,3355,3355,3355,3355,338
|
|
20240708,110300,801255210,3355,3355,3355,3355,4
|
|
20240708,110200,801241790,3355,3355,3355,3355,31
|
|
20240708,110100,801137785,3355,3355,3355,3355,1
|
|
20240708,110000,801134430,3360,3355,3360,3355,248
|
|
20240708,105900,800302380,3355,3355,3355,3355,4
|
|
20240708,105800,800288960,3345,3345,3345,3345,1
|
|
20240708,105700,800285615,3345,3345,3345,3345,0
|
|
20240708,105600,800285615,3345,3345,3345,3345,1
|
|
20240708,105500,800282270,3345,3350,3350,3345,3332
|
|
20240708,105400,789134465,3350,3350,3350,3350,107
|
|
20240708,105300,788776015,3350,3350,3350,3350,20
|
|
20240708,105200,788709015,3350,3350,3350,3350,0
|
|
20240708,105100,788709015,3350,3350,3350,3350,421
|
|
20240708,105000,787298665,3345,3345,3345,3345,1
|
|
20240708,104900,787295320,3340,3340,3340,3340,2000
|
|
20240708,104800,780615320,3340,3345,3345,3340,176
|
|
20240708,104700,780026860,3350,3350,3350,3350,55
|
|
20240708,104600,779842610,3350,3350,3350,3340,1107
|
|
20240708,104500,776143260,3355,3355,3355,3355,233
|
|
20240708,104400,775361545,3355,3355,3360,3355,167
|
|
20240708,104300,774801185,3355,3355,3355,3355,991
|
|
20240708,104200,771476380,3350,3350,3350,3345,198
|
|
20240708,104100,770813320,3350,3350,3350,3350,1493
|
|
20240708,104000,765811770,3350,3350,3350,3350,561
|
|
20240708,103900,763932420,3360,3350,3360,3350,8
|
|
20240708,103800,763905590,3360,3355,3360,3350,1214
|
|
20240708,103700,759838475,3355,3355,3355,3355,1026
|
|
20240708,103600,756396245,3355,3360,3360,3355,53
|
|
20240708,103500,756218330,3355,3355,3355,3355,23
|
|
20240708,103400,756141165,3355,3355,3355,3355,473
|
|
20240708,103300,754554250,3355,3355,3355,3355,708
|
|
20240708,103200,752178910,3355,3360,3360,3355,638
|
|
20240708,103100,750038270,3360,3370,3370,3360,347
|
|
20240708,103000,748870145,3370,3370,3370,3370,22
|
|
20240708,102900,748796005,3370,3370,3370,3370,913
|
|
20240708,102800,745719195,3370,3370,3370,3350,430
|
|
20240708,102700,744275115,3350,3350,3350,3345,4177
|
|
20240708,102600,730282170,3370,3365,3370,3340,3701
|
|
20240708,102500,717886335,3365,3365,3365,3345,151
|
|
20240708,102400,717378260,3370,3375,3375,3350,2699
|
|
20240708,102300,708323030,3375,3375,3375,3375,54
|
|
20240708,102200,708140780,3380,3380,3385,3360,1510
|
|
20240708,102100,703050115,3385,3390,3395,3385,1556
|
|
20240708,102000,697775330,3390,3390,3390,3390,598
|
|
20240708,101900,695748110,3390,3390,3390,3390,31
|
|
20240708,101800,695643020,3390,3385,3390,3380,1768
|
|
20240708,101700,689654190,3390,3395,3395,3385,2070
|
|
20240708,101600,682638310,3395,3395,3400,3390,291
|
|
20240708,101500,681651245,3390,3400,3400,3390,2650
|
|
20240708,101400,672650720,3390,3390,3390,3390,12
|
|
20240708,101300,672610040,3400,3410,3410,3400,854
|
|
20240708,101200,669702900,3400,3410,3410,3400,3170
|
|
20240708,101100,658924870,3410,3400,3410,3400,1790
|
|
20240708,101000,652838725,3390,3410,3415,3390,4779
|
|
20240708,100900,636587030,3415,3410,3415,3410,2041
|
|
20240708,100800,629618095,3385,3410,3410,3385,584
|
|
20240708,100700,627639555,3410,3390,3410,3385,4594
|
|
20240708,100600,612034985,3400,3420,3420,3385,7041
|
|
20240708,100500,588127750,3420,3425,3425,3400,2422
|
|
20240708,100400,579856465,3415,3430,3435,3415,8611
|
|
20240708,100300,550371020,3425,3430,3435,3415,7405
|
|
20240708,100200,525008545,3430,3435,3440,3415,16022
|
|
20240708,100100,470048990,3435,3395,3440,3390,17674
|
|
20240708,100000,409752970,3390,3375,3390,3375,10070
|
|
20240708,095900,375687095,3375,3360,3375,3360,3522
|
|
20240708,095800,363828275,3360,3385,3385,3360,2465
|
|
20240708,095700,355523895,3385,3380,3390,3370,4530
|
|
20240708,095600,340189860,3375,3375,3375,3375,402
|
|
20240708,095500,338833110,3375,3370,3375,3370,239
|
|
20240708,095400,338027060,3370,3370,3370,3370,215
|
|
20240708,095300,337302510,3370,3370,3370,3365,827
|
|
20240708,095200,334518610,3370,3375,3375,3370,311
|
|
20240708,095100,333470490,3375,3370,3380,3370,3070
|
|
20240708,095000,323116175,3370,3360,3370,3360,1163
|
|
20240708,094900,319207385,3360,3345,3380,3340,13011
|
|
20240708,094800,275324415,3355,3360,3360,3330,8614
|
|
20240708,094700,246533740,3360,3365,3365,3360,5524
|
|
20240708,094600,227972720,3370,3360,3370,3360,358
|
|
20240708,094500,226769640,3360,3350,3370,3350,2765
|
|
20240708,094400,217460680,3350,3335,3350,3335,660
|
|
20240708,094300,215251205,3335,3340,3340,3335,412
|
|
20240708,094200,213875490,3340,3350,3350,3340,2532
|
|
20240708,094100,205409440,3350,3350,3360,3350,365
|
|
20240708,094000,204186385,3350,3365,3370,3350,251
|
|
20240708,093900,203344555,3365,3345,3365,3345,10668
|
|
20240708,093800,167577315,3345,3340,3355,3340,814
|
|
20240708,093700,164851785,3340,3350,3350,3340,6606
|
|
20240708,093600,142774050,3345,3345,3350,3345,830
|
|
20240708,093500,139994955,3355,3355,3355,3345,382
|
|
20240708,093400,138713440,3355,3335,3355,3335,8183
|
|
20240708,093300,111322635,3330,3320,3330,3320,2316
|
|
20240708,093200,103613430,3310,3315,3315,3310,886
|
|
20240708,093100,100676355,3315,3315,3330,3315,9
|
|
20240708,093000,100646445,3330,3330,3330,3330,633
|
|
20240708,092900,98538555,3330,3310,3330,3310,1465
|
|
20240708,092800,93668990,3305,3300,3305,3300,2078
|
|
20240708,092700,86807465,3300,3295,3300,3290,2041
|
|
20240708,092600,80091270,3290,3290,3290,3290,592
|
|
20240708,092500,78143590,3295,3295,3295,3295,527
|
|
20240708,092400,76407125,3295,3295,3295,3295,0
|
|
20240708,092300,76407125,3295,3295,3300,3295,239
|
|
20240708,092200,75618630,3295,3300,3300,3295,26
|
|
20240708,092100,75532955,3300,3295,3305,3295,595
|
|
20240708,092000,73569570,3295,3295,3295,3295,15
|
|
20240708,091900,73520145,3295,3290,3295,3290,709
|
|
20240708,091800,71184535,3275,3280,3290,3275,602
|
|
20240708,091700,69211970,3295,3295,3295,3295,0
|
|
20240708,091600,69211970,3295,3290,3295,3280,1565
|
|
20240708,091500,64071300,3290,3295,3295,3290,30
|
|
20240708,091400,63972515,3295,3290,3295,3290,205
|
|
20240708,091300,63297540,3290,3290,3290,3290,399
|
|
20240708,091200,61984830,3280,3280,3285,3280,3275
|
|
20240708,091100,51237020,3280,3275,3280,3275,1116
|
|
20240708,091000,47577045,3280,3280,3280,3275,402
|
|
20240708,090900,46259475,3280,3275,3280,3275,1648
|
|
20240708,090800,40859180,3275,3275,3285,3275,266
|
|
20240708,090700,39987890,3275,3275,3275,3275,98
|
|
20240708,090600,39666940,3275,3275,3275,3275,288
|
|
20240708,090500,38723740,3275,3275,3275,3275,290
|
|
20240708,090400,37773990,3275,3280,3285,3270,4528
|
|
20240708,090300,22945045,3275,3280,3280,3270,2645
|
|
20240708,090200,14282290,3290,3300,3300,3280,1058
|
|
20240708,090100,10811020,3280,3300,3300,3280,1280
|
|
20240708,090000,6596500,3300,3300,3300,3295,1989
|