743 lines
36 KiB
CSV
743 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,212000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,211900,1376871520,4180,4180,4180,4180,0
|
|
20240722,211800,1376871520,4180,4180,4180,4180,0
|
|
20240722,211700,1376871520,4180,4180,4180,4180,0
|
|
20240722,211600,1376871520,4180,4180,4180,4180,0
|
|
20240722,211500,1376871520,4180,4180,4180,4180,0
|
|
20240722,211400,1376871520,4180,4180,4180,4180,0
|
|
20240722,211300,1376871520,4180,4180,4180,4180,0
|
|
20240722,211200,1376871520,4180,4180,4180,4180,0
|
|
20240722,211100,1376871520,4180,4180,4180,4180,0
|
|
20240722,211000,1376871520,4180,4180,4180,4180,0
|
|
20240722,210900,1376871520,4180,4180,4180,4180,0
|
|
20240722,210800,1376871520,4180,4180,4180,4180,0
|
|
20240722,210700,1376871520,4180,4180,4180,4180,0
|
|
20240722,210600,1376871520,4180,4180,4180,4180,0
|
|
20240722,210500,1376871520,4180,4180,4180,4180,0
|
|
20240722,210400,1376871520,4180,4180,4180,4180,0
|
|
20240722,210300,1376871520,4180,4180,4180,4180,0
|
|
20240722,210200,1376871520,4180,4180,4180,4180,0
|
|
20240722,210100,1376871520,4180,4180,4180,4180,0
|
|
20240722,210000,1376871520,4180,4180,4180,4180,0
|
|
20240722,205900,1376871520,4180,4180,4180,4180,0
|
|
20240722,205800,1376871520,4180,4180,4180,4180,0
|
|
20240722,205700,1376871520,4180,4180,4180,4180,0
|
|
20240722,205600,1376871520,4180,4180,4180,4180,0
|
|
20240722,205500,1376871520,4180,4180,4180,4180,0
|
|
20240722,205400,1376871520,4180,4180,4180,4180,0
|
|
20240722,205300,1376871520,4180,4180,4180,4180,0
|
|
20240722,205200,1376871520,4180,4180,4180,4180,0
|
|
20240722,205100,1376871520,4180,4180,4180,4180,0
|
|
20240722,205000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,204900,1376871520,4180,4180,4180,4180,0
|
|
20240722,204800,1376871520,4180,4180,4180,4180,0
|
|
20240722,204700,1376871520,4180,4180,4180,4180,0
|
|
20240722,204600,1376871520,4180,4180,4180,4180,0
|
|
20240722,204500,1376871520,4180,4180,4180,4180,0
|
|
20240722,204400,1376871520,4180,4180,4180,4180,0
|
|
20240722,204300,1376871520,4180,4180,4180,4180,0
|
|
20240722,204200,1376871520,4180,4180,4180,4180,0
|
|
20240722,204100,1376871520,4180,4180,4180,4180,0
|
|
20240722,204000,1376871520,4180,4180,4180,4180,0
|
|
20240722,203900,1376871520,4180,4180,4180,4180,0
|
|
20240722,203800,1376871520,4180,4180,4180,4180,0
|
|
20240722,203700,1376871520,4180,4180,4180,4180,0
|
|
20240722,203600,1376871520,4180,4180,4180,4180,0
|
|
20240722,203500,1376871520,4180,4180,4180,4180,0
|
|
20240722,203400,1376871520,4180,4180,4180,4180,0
|
|
20240722,203300,1376871520,4180,4180,4180,4180,0
|
|
20240722,203200,1376871520,4180,4180,4180,4180,0
|
|
20240722,203100,1376871520,4180,4180,4180,4180,0
|
|
20240722,203000,1376871520,4180,4180,4180,4180,0
|
|
20240722,202900,1376871520,4180,4180,4180,4180,0
|
|
20240722,202800,1376871520,4180,4180,4180,4180,0
|
|
20240722,202700,1376871520,4180,4180,4180,4180,0
|
|
20240722,202600,1376871520,4180,4180,4180,4180,0
|
|
20240722,202500,1376871520,4180,4180,4180,4180,0
|
|
20240722,202400,1376871520,4180,4180,4180,4180,0
|
|
20240722,202300,1376871520,4180,4180,4180,4180,0
|
|
20240722,202200,1376871520,4180,4180,4180,4180,0
|
|
20240722,202100,1376871520,4180,4180,4180,4180,0
|
|
20240722,202000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,201900,1376871520,4180,4180,4180,4180,0
|
|
20240722,201800,1376871520,4180,4180,4180,4180,0
|
|
20240722,201700,1376871520,4180,4180,4180,4180,0
|
|
20240722,201600,1376871520,4180,4180,4180,4180,0
|
|
20240722,201500,1376871520,4180,4180,4180,4180,0
|
|
20240722,201400,1376871520,4180,4180,4180,4180,0
|
|
20240722,201300,1376871520,4180,4180,4180,4180,0
|
|
20240722,201200,1376871520,4180,4180,4180,4180,0
|
|
20240722,201100,1376871520,4180,4180,4180,4180,0
|
|
20240722,201000,1376871520,4180,4180,4180,4180,0
|
|
20240722,200900,1376871520,4180,4180,4180,4180,0
|
|
20240722,200800,1376871520,4180,4180,4180,4180,0
|
|
20240722,200700,1376871520,4180,4180,4180,4180,0
|
|
20240722,200600,1376871520,4180,4180,4180,4180,0
|
|
20240722,200500,1376871520,4180,4180,4180,4180,0
|
|
20240722,200400,1376871520,4180,4180,4180,4180,0
|
|
20240722,200300,1376871520,4180,4180,4180,4180,0
|
|
20240722,200200,1376871520,4180,4180,4180,4180,0
|
|
20240722,200100,1376871520,4180,4180,4180,4180,0
|
|
20240722,200000,1376871520,4180,4180,4180,4180,0
|
|
20240722,195900,1376871520,4180,4180,4180,4180,0
|
|
20240722,195800,1376871520,4180,4180,4180,4180,0
|
|
20240722,195700,1376871520,4180,4180,4180,4180,0
|
|
20240722,195600,1376871520,4180,4180,4180,4180,0
|
|
20240722,195500,1376871520,4180,4180,4180,4180,0
|
|
20240722,195400,1376871520,4180,4180,4180,4180,0
|
|
20240722,195300,1376871520,4180,4180,4180,4180,0
|
|
20240722,195200,1376871520,4180,4180,4180,4180,0
|
|
20240722,195100,1376871520,4180,4180,4180,4180,0
|
|
20240722,195000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,194900,1376871520,4180,4180,4180,4180,0
|
|
20240722,194800,1376871520,4180,4180,4180,4180,0
|
|
20240722,194700,1376871520,4180,4180,4180,4180,0
|
|
20240722,194600,1376871520,4180,4180,4180,4180,0
|
|
20240722,194500,1376871520,4180,4180,4180,4180,0
|
|
20240722,194400,1376871520,4180,4180,4180,4180,0
|
|
20240722,194300,1376871520,4180,4180,4180,4180,0
|
|
20240722,194200,1376871520,4180,4180,4180,4180,0
|
|
20240722,194100,1376871520,4180,4180,4180,4180,0
|
|
20240722,194000,1376871520,4180,4180,4180,4180,0
|
|
20240722,193900,1376871520,4180,4180,4180,4180,0
|
|
20240722,193800,1376871520,4180,4180,4180,4180,0
|
|
20240722,193700,1376871520,4180,4180,4180,4180,0
|
|
20240722,193600,1376871520,4180,4180,4180,4180,0
|
|
20240722,193500,1376871520,4180,4180,4180,4180,0
|
|
20240722,193400,1376871520,4180,4180,4180,4180,0
|
|
20240722,193300,1376871520,4180,4180,4180,4180,0
|
|
20240722,193200,1376871520,4180,4180,4180,4180,0
|
|
20240722,193100,1376871520,4180,4180,4180,4180,0
|
|
20240722,193000,1376871520,4180,4180,4180,4180,0
|
|
20240722,192900,1376871520,4180,4180,4180,4180,0
|
|
20240722,192800,1376871520,4180,4180,4180,4180,0
|
|
20240722,192700,1376871520,4180,4180,4180,4180,0
|
|
20240722,192600,1376871520,4180,4180,4180,4180,0
|
|
20240722,192500,1376871520,4180,4180,4180,4180,0
|
|
20240722,192400,1376871520,4180,4180,4180,4180,0
|
|
20240722,192300,1376871520,4180,4180,4180,4180,0
|
|
20240722,192200,1376871520,4180,4180,4180,4180,0
|
|
20240722,192100,1376871520,4180,4180,4180,4180,0
|
|
20240722,192000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,191900,1376871520,4180,4180,4180,4180,0
|
|
20240722,191800,1376871520,4180,4180,4180,4180,0
|
|
20240722,191700,1376871520,4180,4180,4180,4180,0
|
|
20240722,191600,1376871520,4180,4180,4180,4180,0
|
|
20240722,191500,1376871520,4180,4180,4180,4180,0
|
|
20240722,191400,1376871520,4180,4180,4180,4180,0
|
|
20240722,191300,1376871520,4180,4180,4180,4180,0
|
|
20240722,191200,1376871520,4180,4180,4180,4180,0
|
|
20240722,191100,1376871520,4180,4180,4180,4180,0
|
|
20240722,191000,1376871520,4180,4180,4180,4180,0
|
|
20240722,190900,1376871520,4180,4180,4180,4180,0
|
|
20240722,190800,1376871520,4180,4180,4180,4180,0
|
|
20240722,190700,1376871520,4180,4180,4180,4180,0
|
|
20240722,190600,1376871520,4180,4180,4180,4180,0
|
|
20240722,190500,1376871520,4180,4180,4180,4180,0
|
|
20240722,190400,1376871520,4180,4180,4180,4180,0
|
|
20240722,190300,1376871520,4180,4180,4180,4180,0
|
|
20240722,190200,1376871520,4180,4180,4180,4180,0
|
|
20240722,190100,1376871520,4180,4180,4180,4180,0
|
|
20240722,190000,1376871520,4180,4180,4180,4180,0
|
|
20240722,185900,1376871520,4180,4180,4180,4180,0
|
|
20240722,185800,1376871520,4180,4180,4180,4180,0
|
|
20240722,185700,1376871520,4180,4180,4180,4180,0
|
|
20240722,185600,1376871520,4180,4180,4180,4180,0
|
|
20240722,185500,1376871520,4180,4180,4180,4180,0
|
|
20240722,185400,1376871520,4180,4180,4180,4180,0
|
|
20240722,185300,1376871520,4180,4180,4180,4180,0
|
|
20240722,185200,1376871520,4180,4180,4180,4180,0
|
|
20240722,185100,1376871520,4180,4180,4180,4180,0
|
|
20240722,185000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,184900,1376871520,4180,4180,4180,4180,0
|
|
20240722,184800,1376871520,4180,4180,4180,4180,0
|
|
20240722,184700,1376871520,4180,4180,4180,4180,0
|
|
20240722,184600,1376871520,4180,4180,4180,4180,0
|
|
20240722,184500,1376871520,4180,4180,4180,4180,0
|
|
20240722,184400,1376871520,4180,4180,4180,4180,0
|
|
20240722,184300,1376871520,4180,4180,4180,4180,0
|
|
20240722,184200,1376871520,4180,4180,4180,4180,0
|
|
20240722,184100,1376871520,4180,4180,4180,4180,0
|
|
20240722,184000,1376871520,4180,4180,4180,4180,0
|
|
20240722,183900,1376871520,4180,4180,4180,4180,0
|
|
20240722,183800,1376871520,4180,4180,4180,4180,0
|
|
20240722,183700,1376871520,4180,4180,4180,4180,0
|
|
20240722,183600,1376871520,4180,4180,4180,4180,0
|
|
20240722,183500,1376871520,4180,4180,4180,4180,0
|
|
20240722,183400,1376871520,4180,4180,4180,4180,0
|
|
20240722,183300,1376871520,4180,4180,4180,4180,0
|
|
20240722,183200,1376871520,4180,4180,4180,4180,0
|
|
20240722,183100,1376871520,4180,4180,4180,4180,0
|
|
20240722,183000,1376871520,4180,4180,4180,4180,0
|
|
20240722,182900,1376871520,4180,4180,4180,4180,0
|
|
20240722,182800,1376871520,4180,4180,4180,4180,0
|
|
20240722,182700,1376871520,4180,4180,4180,4180,0
|
|
20240722,182600,1376871520,4180,4180,4180,4180,0
|
|
20240722,182500,1376871520,4180,4180,4180,4180,0
|
|
20240722,182400,1376871520,4180,4180,4180,4180,0
|
|
20240722,182300,1376871520,4180,4180,4180,4180,0
|
|
20240722,182200,1376871520,4180,4180,4180,4180,0
|
|
20240722,182100,1376871520,4180,4180,4180,4180,0
|
|
20240722,182000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,181900,1376871520,4180,4180,4180,4180,0
|
|
20240722,181800,1376871520,4180,4180,4180,4180,0
|
|
20240722,181700,1376871520,4180,4180,4180,4180,0
|
|
20240722,181600,1376871520,4180,4180,4180,4180,0
|
|
20240722,181500,1376871520,4180,4180,4180,4180,0
|
|
20240722,181400,1376871520,4180,4180,4180,4180,0
|
|
20240722,181300,1376871520,4180,4180,4180,4180,0
|
|
20240722,181200,1376871520,4180,4180,4180,4180,0
|
|
20240722,181100,1376871520,4180,4180,4180,4180,0
|
|
20240722,181000,1376871520,4180,4180,4180,4180,0
|
|
20240722,180900,1376871520,4180,4180,4180,4180,0
|
|
20240722,180800,1376871520,4180,4180,4180,4180,0
|
|
20240722,180700,1376871520,4180,4180,4180,4180,0
|
|
20240722,180600,1376871520,4180,4180,4180,4180,0
|
|
20240722,180500,1376871520,4180,4180,4180,4180,0
|
|
20240722,180400,1376871520,4180,4180,4180,4180,0
|
|
20240722,180300,1376871520,4180,4180,4180,4180,0
|
|
20240722,180200,1376871520,4180,4180,4180,4180,0
|
|
20240722,180100,1376871520,4180,4180,4180,4180,0
|
|
20240722,180000,1376871520,4180,4180,4180,4180,0
|
|
20240722,175900,1376871520,4180,4180,4180,4180,0
|
|
20240722,175800,1376871520,4180,4180,4180,4180,0
|
|
20240722,175700,1376871520,4180,4180,4180,4180,0
|
|
20240722,175600,1376871520,4180,4180,4180,4180,0
|
|
20240722,175500,1376871520,4180,4180,4180,4180,0
|
|
20240722,175400,1376871520,4180,4180,4180,4180,0
|
|
20240722,175300,1376871520,4180,4180,4180,4180,0
|
|
20240722,175200,1376871520,4180,4180,4180,4180,0
|
|
20240722,175100,1376871520,4180,4180,4180,4180,0
|
|
20240722,175000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,174900,1376871520,4180,4180,4180,4180,0
|
|
20240722,174800,1376871520,4180,4180,4180,4180,0
|
|
20240722,174700,1376871520,4180,4180,4180,4180,0
|
|
20240722,174600,1376871520,4180,4180,4180,4180,0
|
|
20240722,174500,1376871520,4180,4180,4180,4180,0
|
|
20240722,174400,1376871520,4180,4180,4180,4180,0
|
|
20240722,174300,1376871520,4180,4180,4180,4180,0
|
|
20240722,174200,1376871520,4180,4180,4180,4180,0
|
|
20240722,174100,1376871520,4180,4180,4180,4180,0
|
|
20240722,174000,1376871520,4180,4180,4180,4180,0
|
|
20240722,173900,1376871520,4180,4180,4180,4180,0
|
|
20240722,173800,1376871520,4180,4180,4180,4180,0
|
|
20240722,173700,1376871520,4180,4180,4180,4180,0
|
|
20240722,173600,1376871520,4180,4180,4180,4180,0
|
|
20240722,173500,1376871520,4180,4180,4180,4180,0
|
|
20240722,173400,1376871520,4180,4180,4180,4180,0
|
|
20240722,173300,1376871520,4180,4180,4180,4180,0
|
|
20240722,173200,1376871520,4180,4180,4180,4180,0
|
|
20240722,173100,1376871520,4180,4180,4180,4180,0
|
|
20240722,173000,1376871520,4180,4180,4180,4180,0
|
|
20240722,172900,1376871520,4180,4180,4180,4180,0
|
|
20240722,172800,1376871520,4180,4180,4180,4180,0
|
|
20240722,172700,1376871520,4180,4180,4180,4180,0
|
|
20240722,172600,1376871520,4180,4180,4180,4180,0
|
|
20240722,172500,1376871520,4180,4180,4180,4180,0
|
|
20240722,172400,1376871520,4180,4180,4180,4180,0
|
|
20240722,172300,1376871520,4180,4180,4180,4180,0
|
|
20240722,172200,1376871520,4180,4180,4180,4180,0
|
|
20240722,172100,1376871520,4180,4180,4180,4180,0
|
|
20240722,172000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,171900,1376871520,4180,4180,4180,4180,0
|
|
20240722,171800,1376871520,4180,4180,4180,4180,0
|
|
20240722,171700,1376871520,4180,4180,4180,4180,0
|
|
20240722,171600,1376871520,4180,4180,4180,4180,0
|
|
20240722,171500,1376871520,4180,4180,4180,4180,0
|
|
20240722,171400,1376871520,4180,4180,4180,4180,0
|
|
20240722,171300,1376871520,4180,4180,4180,4180,0
|
|
20240722,171200,1376871520,4180,4180,4180,4180,0
|
|
20240722,171100,1376871520,4180,4180,4180,4180,0
|
|
20240722,171000,1376871520,4180,4180,4180,4180,0
|
|
20240722,170900,1376871520,4180,4180,4180,4180,0
|
|
20240722,170800,1376871520,4180,4180,4180,4180,0
|
|
20240722,170700,1376871520,4180,4180,4180,4180,0
|
|
20240722,170600,1376871520,4180,4180,4180,4180,0
|
|
20240722,170500,1376871520,4180,4180,4180,4180,0
|
|
20240722,170400,1376871520,4180,4180,4180,4180,0
|
|
20240722,170300,1376871520,4180,4180,4180,4180,0
|
|
20240722,170200,1376871520,4180,4180,4180,4180,0
|
|
20240722,170100,1376871520,4180,4180,4180,4180,0
|
|
20240722,170000,1376871520,4180,4180,4180,4180,0
|
|
20240722,165900,1376871520,4180,4180,4180,4180,0
|
|
20240722,165800,1376871520,4180,4180,4180,4180,0
|
|
20240722,165700,1376871520,4180,4180,4180,4180,0
|
|
20240722,165600,1376871520,4180,4180,4180,4180,0
|
|
20240722,165500,1376871520,4180,4180,4180,4180,0
|
|
20240722,165400,1376871520,4180,4180,4180,4180,0
|
|
20240722,165300,1376871520,4180,4180,4180,4180,0
|
|
20240722,165200,1376871520,4180,4180,4180,4180,0
|
|
20240722,165100,1376871520,4180,4180,4180,4180,0
|
|
20240722,165000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,164900,1376871520,4180,4180,4180,4180,0
|
|
20240722,164800,1376871520,4180,4180,4180,4180,0
|
|
20240722,164700,1376871520,4180,4180,4180,4180,0
|
|
20240722,164600,1376871520,4180,4180,4180,4180,0
|
|
20240722,164500,1376871520,4180,4180,4180,4180,0
|
|
20240722,164400,1376871520,4180,4180,4180,4180,0
|
|
20240722,164300,1376871520,4180,4180,4180,4180,0
|
|
20240722,164200,1376871520,4180,4180,4180,4180,0
|
|
20240722,164100,1376871520,4180,4180,4180,4180,0
|
|
20240722,164000,1376871520,4180,4180,4180,4180,0
|
|
20240722,163900,1376871520,4180,4180,4180,4180,0
|
|
20240722,163800,1376871520,4180,4180,4180,4180,0
|
|
20240722,163700,1376871520,4180,4180,4180,4180,0
|
|
20240722,163600,1376871520,4180,4180,4180,4180,0
|
|
20240722,163500,1376871520,4180,4180,4180,4180,0
|
|
20240722,163400,1376871520,4180,4180,4180,4180,0
|
|
20240722,163300,1376871520,4180,4180,4180,4180,0
|
|
20240722,163200,1376871520,4180,4180,4180,4180,0
|
|
20240722,163100,1376871520,4180,4180,4180,4180,0
|
|
20240722,163000,1376871520,4180,4180,4180,4180,0
|
|
20240722,162900,1376871520,4180,4180,4180,4180,0
|
|
20240722,162800,1376871520,4180,4180,4180,4180,0
|
|
20240722,162700,1376871520,4180,4180,4180,4180,0
|
|
20240722,162600,1376871520,4180,4180,4180,4180,0
|
|
20240722,162500,1376871520,4180,4180,4180,4180,0
|
|
20240722,162400,1376871520,4180,4180,4180,4180,0
|
|
20240722,162300,1376871520,4180,4180,4180,4180,0
|
|
20240722,162200,1376871520,4180,4180,4180,4180,0
|
|
20240722,162100,1376871520,4180,4180,4180,4180,0
|
|
20240722,162000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,161900,1376871520,4180,4180,4180,4180,0
|
|
20240722,161800,1376871520,4180,4180,4180,4180,0
|
|
20240722,161700,1376871520,4180,4180,4180,4180,0
|
|
20240722,161600,1376871520,4180,4180,4180,4180,0
|
|
20240722,161500,1376871520,4180,4180,4180,4180,0
|
|
20240722,161400,1376871520,4180,4180,4180,4180,0
|
|
20240722,161300,1376871520,4180,4180,4180,4180,0
|
|
20240722,161200,1376871520,4180,4180,4180,4180,0
|
|
20240722,161100,1376871520,4180,4180,4180,4180,0
|
|
20240722,161000,1376871520,4180,4180,4180,4180,0
|
|
20240722,160900,1376871520,4180,4180,4180,4180,0
|
|
20240722,160800,1376871520,4180,4180,4180,4180,0
|
|
20240722,160700,1376871520,4180,4180,4180,4180,0
|
|
20240722,160600,1376871520,4180,4180,4180,4180,0
|
|
20240722,160500,1376871520,4180,4180,4180,4180,0
|
|
20240722,160400,1376871520,4180,4180,4180,4180,0
|
|
20240722,160300,1376871520,4180,4180,4180,4180,0
|
|
20240722,160200,1376871520,4180,4180,4180,4180,0
|
|
20240722,160100,1376871520,4180,4180,4180,4180,0
|
|
20240722,160000,1376871520,4180,4180,4180,4180,0
|
|
20240722,155900,1376871520,4180,4180,4180,4180,0
|
|
20240722,155800,1376871520,4180,4180,4180,4180,0
|
|
20240722,155700,1376871520,4180,4180,4180,4180,0
|
|
20240722,155600,1376871520,4180,4180,4180,4180,0
|
|
20240722,155500,1376871520,4180,4180,4180,4180,0
|
|
20240722,155400,1376871520,4180,4180,4180,4180,0
|
|
20240722,155300,1376871520,4180,4180,4180,4180,0
|
|
20240722,155200,1376871520,4180,4180,4180,4180,0
|
|
20240722,155100,1376871520,4180,4180,4180,4180,0
|
|
20240722,155000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,154900,1376871520,4180,4180,4180,4180,0
|
|
20240722,154800,1376871520,4180,4180,4180,4180,0
|
|
20240722,154700,1376871520,4180,4180,4180,4180,0
|
|
20240722,154600,1376871520,4180,4180,4180,4180,0
|
|
20240722,154500,1376871520,4180,4180,4180,4180,0
|
|
20240722,154400,1376871520,4180,4180,4180,4180,0
|
|
20240722,154300,1376871520,4180,4180,4180,4180,0
|
|
20240722,154200,1376871520,4180,4180,4180,4180,0
|
|
20240722,154100,1376871520,4180,4180,4180,4180,0
|
|
20240722,154000,1376871520,4180,4180,4180,4180,0
|
|
20240722,153900,1376871520,4180,4180,4180,4180,0
|
|
20240722,153800,1376871520,4180,4180,4180,4180,0
|
|
20240722,153700,1376871520,4180,4180,4180,4180,0
|
|
20240722,153600,1376871520,4180,4180,4180,4180,0
|
|
20240722,153500,1376871520,4180,4180,4180,4180,0
|
|
20240722,153400,1376871520,4180,4180,4180,4180,0
|
|
20240722,153300,1376871520,4180,4180,4180,4180,0
|
|
20240722,153200,1376871520,4180,4180,4180,4180,0
|
|
20240722,153100,1376871520,4180,4180,4180,4180,0
|
|
20240722,153000,1376871520,4180,4180,4180,4180,4254
|
|
20240722,152900,1359089800,4180,4180,4180,4180,0
|
|
20240722,152800,1359089800,4180,4180,4180,4180,0
|
|
20240722,152700,1359089800,4180,4180,4180,4180,0
|
|
20240722,152600,1359089800,4180,4180,4180,4180,0
|
|
20240722,152500,1359089800,4180,4180,4180,4180,0
|
|
20240722,152400,1359089800,4180,4180,4180,4180,0
|
|
20240722,152300,1359089800,4180,4180,4180,4180,0
|
|
20240722,152200,1359089800,4180,4180,4180,4180,0
|
|
20240722,152100,1359089800,4180,4180,4180,4180,0
|
|
20240722,152000,1359089800,4180,4180,4180,4180,0
|
|
20240722,151900,1359089800,4180,4190,4190,4180,277
|
|
20240722,151800,1357930590,4185,4185,4185,4185,1
|
|
20240722,151700,1357926405,4190,4190,4190,4190,1
|
|
20240722,151600,1357922215,4190,4185,4190,4185,21
|
|
20240722,151500,1357834325,4185,4185,4185,4185,22
|
|
20240722,151400,1357742255,4185,4185,4185,4185,0
|
|
20240722,151300,1357742255,4185,4185,4185,4185,30
|
|
20240722,151200,1357616705,4185,4185,4185,4185,0
|
|
20240722,151100,1357616705,4185,4185,4185,4185,30
|
|
20240722,151000,1357491155,4185,4180,4185,4180,887
|
|
20240722,150900,1353779070,4180,4170,4180,4170,13788
|
|
20240722,150800,1296280950,4170,4170,4170,4170,775
|
|
20240722,150700,1293049200,4175,4170,4175,4170,245
|
|
20240722,150600,1292027500,4175,4175,4175,4175,64
|
|
20240722,150500,1291760300,4175,4175,4180,4175,1472
|
|
20240722,150400,1285614695,4175,4175,4175,4175,217
|
|
20240722,150300,1284708720,4175,4175,4175,4175,164
|
|
20240722,150200,1284024020,4175,4175,4175,4175,376
|
|
20240722,150100,1282454220,4175,4180,4180,4175,3002
|
|
20240722,150000,1269915860,4180,4175,4180,4175,1804
|
|
20240722,145900,1262384140,4180,4180,4180,4180,0
|
|
20240722,145800,1262384140,4180,4180,4180,4180,11
|
|
20240722,145700,1262338160,4180,4180,4180,4180,2
|
|
20240722,145600,1262329800,4180,4180,4180,4180,31
|
|
20240722,145500,1262200220,4180,4180,4180,4180,240
|
|
20240722,145400,1261197020,4185,4175,4185,4175,2154
|
|
20240722,145300,1252203885,4170,4175,4175,4170,521
|
|
20240722,145200,1250028715,4175,4175,4175,4175,0
|
|
20240722,145100,1250028715,4175,4175,4175,4175,576
|
|
20240722,145000,1247623915,4175,4175,4175,4175,1077
|
|
20240722,144900,1243127440,4175,4175,4175,4175,2007
|
|
20240722,144800,1234748215,4180,4185,4185,4180,1135
|
|
20240722,144700,1230003240,4185,4185,4190,4185,630
|
|
20240722,144600,1227366685,4185,4190,4190,4185,556
|
|
20240722,144500,1225039720,4190,4170,4190,4170,10359
|
|
20240722,144400,1181728905,4170,4170,4170,4170,82
|
|
20240722,144300,1181386965,4170,4170,4170,4170,2000
|
|
20240722,144200,1173046965,4165,4165,4165,4165,164
|
|
20240722,144100,1172363905,4170,4170,4170,4170,1
|
|
20240722,144000,1172359735,4165,4165,4165,4165,579
|
|
20240722,143900,1169948200,4165,4170,4170,4165,587
|
|
20240722,143800,1167502835,4170,4165,4170,4165,507
|
|
20240722,143700,1165390645,4165,4165,4165,4165,1
|
|
20240722,143600,1165386480,4160,4160,4160,4160,2
|
|
20240722,143500,1165378160,4160,4165,4165,4160,780
|
|
20240722,143400,1162132960,4160,4165,4165,4160,725
|
|
20240722,143300,1159116955,4160,4170,4170,4160,2641
|
|
20240722,143200,1148119345,4170,4170,4170,4170,7
|
|
20240722,143100,1148090155,4165,4175,4175,4160,7008
|
|
20240722,143000,1118896780,4175,4180,4180,4175,600
|
|
20240722,142900,1116391280,4180,4180,4180,4180,86
|
|
20240722,142800,1116031800,4180,4180,4180,4180,148
|
|
20240722,142700,1115413160,4180,4185,4185,4180,1918
|
|
20240722,142600,1107394325,4185,4185,4185,4185,44
|
|
20240722,142500,1107210185,4185,4185,4185,4185,547
|
|
20240722,142400,1104920990,4185,4185,4185,4185,113
|
|
20240722,142300,1104448085,4185,4185,4185,4180,565
|
|
20240722,142200,1102086375,4185,4175,4185,4175,983
|
|
20240722,142100,1097977750,4175,4175,4175,4175,171
|
|
20240722,142000,1097263825,4180,4180,4180,4180,1
|
|
20240722,141900,1097259645,4175,4180,4180,4175,238
|
|
20240722,141800,1096265710,4180,4180,4180,4180,100
|
|
20240722,141700,1095847710,4180,4180,4180,4175,588
|
|
20240722,141600,1093392710,4175,4185,4190,4175,1778
|
|
20240722,141500,1085961120,4185,4185,4185,4185,938
|
|
20240722,141400,1082035590,4185,4190,4190,4185,256
|
|
20240722,141300,1080963950,4190,4195,4195,4185,1076
|
|
20240722,141200,1076458545,4190,4190,4190,4190,1760
|
|
20240722,141100,1069084145,4190,4195,4195,4190,2233
|
|
20240722,141000,1059720515,4200,4205,4205,4200,804
|
|
20240722,140900,1056343690,4200,4200,4200,4200,380
|
|
20240722,140800,1054747690,4195,4195,4195,4195,500
|
|
20240722,140700,1052650190,4195,4195,4195,4195,200
|
|
20240722,140600,1051811190,4200,4200,4200,4200,50
|
|
20240722,140500,1051601190,4200,4200,4200,4200,1150
|
|
20240722,140400,1046771190,4200,4200,4200,4200,2036
|
|
20240722,140300,1038219990,4205,4210,4210,4200,8708
|
|
20240722,140200,1001607415,4210,4210,4210,4210,2420
|
|
20240722,140100,991419215,4210,4210,4210,4210,501
|
|
20240722,140000,989310005,4215,4215,4215,4210,521
|
|
20240722,135900,987116490,4215,4215,4215,4215,1
|
|
20240722,135800,987112275,4210,4210,4210,4210,0
|
|
20240722,135700,987112275,4210,4215,4215,4210,110
|
|
20240722,135600,986649125,4215,4215,4215,4215,10
|
|
20240722,135500,986606975,4215,4215,4215,4215,560
|
|
20240722,135400,984246575,4215,4215,4215,4215,561
|
|
20240722,135300,981881960,4220,4220,4220,4220,315
|
|
20240722,135200,980552660,4220,4220,4220,4220,283
|
|
20240722,135100,979358400,4220,4220,4220,4220,200
|
|
20240722,135000,978514400,4225,4225,4225,4225,0
|
|
20240722,134900,978514400,4225,4225,4225,4225,40
|
|
20240722,134800,978345400,4225,4225,4225,4225,28
|
|
20240722,134700,978227100,4225,4225,4225,4225,1
|
|
20240722,134600,978222875,4220,4220,4220,4220,0
|
|
20240722,134500,978222875,4220,4220,4220,4220,355
|
|
20240722,134400,976724775,4220,4225,4225,4220,57
|
|
20240722,134300,976483955,4230,4230,4230,4230,0
|
|
20240722,134200,976483955,4230,4230,4230,4230,0
|
|
20240722,134100,976483955,4230,4230,4230,4230,4
|
|
20240722,134000,976467035,4230,4230,4230,4230,0
|
|
20240722,133900,976467035,4230,4230,4230,4230,3
|
|
20240722,133800,976454345,4230,4220,4230,4215,49
|
|
20240722,133700,976247780,4225,4220,4225,4220,350
|
|
20240722,133600,974769035,4225,4225,4225,4225,0
|
|
20240722,133500,974769035,4225,4225,4225,4225,1
|
|
20240722,133400,974764810,4210,4225,4225,4210,1835
|
|
20240722,133300,967030605,4225,4225,4225,4225,45
|
|
20240722,133200,966840480,4220,4220,4220,4220,0
|
|
20240722,133100,966840480,4220,4220,4220,4220,0
|
|
20240722,133000,966840480,4220,4220,4220,4220,81
|
|
20240722,132900,966498660,4220,4220,4220,4220,500
|
|
20240722,132800,964388660,4220,4220,4220,4220,0
|
|
20240722,132700,964388660,4220,4215,4220,4215,2
|
|
20240722,132600,964380225,4215,4215,4215,4215,154
|
|
20240722,132500,963731115,4215,4215,4215,4215,250
|
|
20240722,132400,962677365,4215,4215,4215,4215,114
|
|
20240722,132300,962196855,4215,4215,4215,4215,0
|
|
20240722,132200,962196855,4215,4210,4215,4210,451
|
|
20240722,132100,960298140,4210,4210,4210,4210,842
|
|
20240722,132000,956753320,4210,4210,4210,4210,162
|
|
20240722,131900,956071300,4205,4210,4210,4205,50
|
|
20240722,131800,955860885,4210,4210,4210,4210,0
|
|
20240722,131700,955860885,4210,4215,4215,4210,131
|
|
20240722,131600,955309220,4205,4210,4210,4205,2342
|
|
20240722,131500,945457390,4210,4220,4220,4210,4862
|
|
20240722,131400,924950400,4220,4225,4225,4220,1508
|
|
20240722,131300,918584100,4225,4225,4225,4225,0
|
|
20240722,131200,918584100,4225,4225,4225,4225,1
|
|
20240722,131100,918579875,4225,4225,4225,4225,50
|
|
20240722,131000,918368625,4230,4230,4230,4230,0
|
|
20240722,130900,918368625,4230,4230,4230,4230,18
|
|
20240722,130800,918292485,4230,4230,4230,4230,1
|
|
20240722,130700,918288255,4230,4230,4230,4230,50
|
|
20240722,130600,918076755,4230,4225,4230,4225,187
|
|
20240722,130500,917286630,4230,4230,4230,4230,288
|
|
20240722,130400,916068390,4230,4230,4230,4230,0
|
|
20240722,130300,916068390,4230,4230,4230,4230,0
|
|
20240722,130200,916068390,4230,4235,4235,4230,3
|
|
20240722,130100,916055690,4235,4235,4235,4235,0
|
|
20240722,130000,916055690,4235,4235,4235,4235,0
|
|
20240722,125900,916055690,4235,4235,4235,4235,0
|
|
20240722,125800,916055690,4235,4230,4235,4230,183
|
|
20240722,125700,915281595,4230,4230,4230,4230,1
|
|
20240722,125600,915277365,4225,4225,4225,4225,0
|
|
20240722,125500,915277365,4225,4230,4230,4225,51
|
|
20240722,125400,915061640,4225,4225,4225,4225,0
|
|
20240722,125300,915061640,4225,4225,4225,4225,50
|
|
20240722,125200,914850390,4230,4230,4230,4230,163
|
|
20240722,125100,914160900,4230,4230,4230,4230,1000
|
|
20240722,125000,909930900,4230,4230,4230,4230,0
|
|
20240722,124900,909930900,4230,4235,4235,4230,2000
|
|
20240722,124800,901465950,4235,4235,4235,4235,114
|
|
20240722,124700,900983160,4235,4235,4235,4235,0
|
|
20240722,124600,900983160,4235,4235,4235,4235,0
|
|
20240722,124500,900983160,4235,4235,4240,4235,50
|
|
20240722,124400,900771355,4240,4240,4240,4240,16
|
|
20240722,124300,900703515,4240,4240,4240,4240,0
|
|
20240722,124200,900703515,4240,4240,4240,4240,0
|
|
20240722,124100,900703515,4240,4240,4240,4240,40
|
|
20240722,124000,900533915,4240,4240,4240,4240,419
|
|
20240722,123900,898757355,4245,4245,4245,4245,7
|
|
20240722,123800,898727640,4245,4245,4245,4245,484
|
|
20240722,123700,896673060,4250,4250,4250,4250,0
|
|
20240722,123600,896673060,4250,4255,4255,4250,348
|
|
20240722,123500,895194035,4250,4260,4260,4250,2920
|
|
20240722,123400,882768245,4260,4260,4260,4260,0
|
|
20240722,123300,882768245,4260,4260,4260,4260,254
|
|
20240722,123200,881686205,4265,4265,4265,4265,0
|
|
20240722,123100,881686205,4265,4265,4265,4265,0
|
|
20240722,123000,881686205,4265,4265,4265,4265,0
|
|
20240722,122900,881686205,4265,4265,4265,4265,73
|
|
20240722,122800,881374860,4275,4275,4275,4275,0
|
|
20240722,122700,881374860,4275,4275,4275,4275,0
|
|
20240722,122600,881374860,4275,4275,4275,4275,0
|
|
20240722,122500,881374860,4275,4275,4275,4275,0
|
|
20240722,122400,881374860,4275,4275,4275,4275,0
|
|
20240722,122300,881374860,4275,4265,4275,4265,1034
|
|
20240722,122200,876959090,4255,4260,4260,4255,257
|
|
20240722,122100,875865550,4255,4255,4255,4255,0
|
|
20240722,122000,875865550,4255,4255,4255,4255,0
|
|
20240722,121900,875865550,4255,4255,4255,4255,81
|
|
20240722,121800,875520895,4270,4270,4270,4270,0
|
|
20240722,121700,875520895,4270,4260,4270,4260,3500
|
|
20240722,121600,860576255,4270,4260,4270,4260,1159
|
|
20240722,121500,855633730,4260,4260,4260,4260,2
|
|
20240722,121400,855625210,4260,4260,4260,4260,1
|
|
20240722,121300,855620950,4255,4255,4255,4255,0
|
|
20240722,121200,855620950,4255,4255,4255,4255,0
|
|
20240722,121100,855620950,4255,4255,4255,4255,5
|
|
20240722,121000,855599675,4260,4260,4260,4260,0
|
|
20240722,120900,855599675,4260,4260,4260,4260,0
|
|
20240722,120800,855599675,4260,4260,4260,4260,0
|
|
20240722,120700,855599675,4260,4260,4260,4260,0
|
|
20240722,120600,855599675,4260,4260,4260,4260,373
|
|
20240722,120500,854010695,4255,4255,4255,4255,367
|
|
20240722,120400,852449110,4255,4255,4255,4255,2766
|
|
20240722,120300,840679780,4250,4250,4250,4250,1
|
|
20240722,120200,840675530,4250,4250,4250,4250,150
|
|
20240722,120100,840038030,4250,4250,4250,4250,814
|
|
20240722,120000,836578530,4250,4250,4250,4250,0
|
|
20240722,115900,836578530,4250,4250,4250,4250,0
|
|
20240722,115800,836578530,4250,4250,4250,4250,235
|
|
20240722,115700,835579780,4250,4250,4250,4250,2
|
|
20240722,115600,835571280,4245,4245,4245,4245,0
|
|
20240722,115500,835571280,4245,4245,4245,4245,0
|
|
20240722,115400,835571280,4245,4240,4245,4240,24
|
|
20240722,115300,835469405,4245,4245,4245,4245,0
|
|
20240722,115200,835469405,4245,4245,4245,4245,0
|
|
20240722,115100,835469405,4245,4240,4245,4240,326
|
|
20240722,115000,834087160,4240,4240,4240,4240,296
|
|
20240722,114900,832832120,4245,4245,4245,4245,0
|
|
20240722,114800,832832120,4245,4245,4245,4245,1
|
|
20240722,114700,832827875,4240,4240,4240,4240,0
|
|
20240722,114600,832827875,4240,4245,4245,4240,2
|
|
20240722,114500,832819390,4245,4245,4245,4245,0
|
|
20240722,114400,832819390,4245,4245,4245,4245,130
|
|
20240722,114300,832267540,4245,4245,4245,4245,50
|
|
20240722,114200,832055290,4245,4245,4245,4245,1
|
|
20240722,114100,832051045,4235,4235,4235,4235,1182
|
|
20240722,114000,827045275,4235,4235,4235,4235,1
|
|
20240722,113900,827041040,4230,4230,4230,4230,14
|
|
20240722,113800,826981820,4225,4225,4225,4225,0
|
|
20240722,113700,826981820,4225,4225,4225,4225,30
|
|
20240722,113600,826855070,4225,4230,4230,4225,28
|
|
20240722,113500,826736635,4230,4230,4230,4230,3
|
|
20240722,113400,826723945,4230,4230,4230,4230,57
|
|
20240722,113300,826482835,4230,4230,4230,4230,0
|
|
20240722,113200,826482835,4230,4230,4230,4230,0
|
|
20240722,113100,826482835,4230,4230,4230,4230,403
|
|
20240722,113000,824778145,4225,4225,4225,4225,0
|
|
20240722,112900,824778145,4225,4225,4225,4225,0
|
|
20240722,112800,824778145,4225,4230,4230,4225,1518
|
|
20240722,112700,818364570,4230,4240,4240,4230,505
|
|
20240722,112600,816228370,4230,4230,4230,4230,0
|
|
20240722,112500,816228370,4230,4230,4230,4230,116
|
|
20240722,112400,815737690,4240,4240,4240,4240,0
|
|
20240722,112300,815737690,4240,4235,4240,4235,50
|
|
20240722,112200,815525700,4230,4235,4235,4225,4019
|
|
20240722,112100,798525005,4240,4240,4240,4240,522
|
|
20240722,112000,796311725,4240,4240,4240,4240,120
|
|
20240722,111900,795802925,4240,4240,4240,4235,72
|
|
20240722,111800,795497650,4240,4240,4240,4240,0
|
|
20240722,111700,795497650,4240,4240,4240,4240,100
|
|
20240722,111600,795073650,4240,4240,4240,4240,1
|
|
20240722,111500,795069410,4245,4245,4245,4245,1
|
|
20240722,111400,795065165,4245,4235,4245,4235,351
|
|
20240722,111300,793578455,4240,4240,4240,4240,3
|
|
20240722,111200,793565735,4245,4240,4245,4240,11
|
|
20240722,111100,793519045,4245,4245,4245,4245,0
|
|
20240722,111000,793519045,4245,4245,4245,4245,0
|
|
20240722,110900,793519045,4245,4245,4245,4245,0
|
|
20240722,110800,793519045,4245,4240,4245,4235,279
|
|
20240722,110700,792336130,4240,4240,4240,4235,422
|
|
20240722,110600,790546865,4235,4235,4240,4235,503
|
|
20240722,110500,788415975,4230,4230,4235,4230,492
|
|
20240722,110400,786332815,4235,4235,4235,4235,20
|
|
20240722,110300,786248115,4235,4235,4235,4235,0
|
|
20240722,110200,786248115,4235,4235,4235,4235,102
|
|
20240722,110100,785816145,4235,4235,4235,4235,1
|
|
20240722,110000,785811910,4235,4235,4235,4235,0
|
|
20240722,105900,785811910,4235,4230,4235,4230,655
|
|
20240722,105800,783041160,4225,4225,4225,4225,111
|
|
20240722,105700,782572185,4225,4225,4225,4225,366
|
|
20240722,105600,781025835,4225,4220,4225,4215,1775
|
|
20240722,105500,773536620,4215,4220,4220,4215,3019
|
|
20240722,105400,760796870,4225,4225,4225,4225,1581
|
|
20240722,105300,754117145,4220,4225,4225,4220,769
|
|
20240722,105200,750870520,4225,4225,4225,4225,0
|
|
20240722,105100,750870520,4225,4225,4225,4225,1602
|
|
20240722,105000,744102070,4225,4230,4230,4225,631
|
|
20240722,104900,741433585,4230,4230,4230,4230,416
|
|
20240722,104800,739673905,4235,4230,4235,4230,576
|
|
20240722,104700,737237045,4230,4245,4245,4230,1102
|
|
20240722,104600,732567810,4245,4250,4250,4245,1329
|
|
20240722,104500,726924915,4250,4250,4250,4250,261
|
|
20240722,104400,725815665,4245,4250,4250,4245,333
|
|
20240722,104300,724402005,4250,4250,4250,4250,8353
|
|
20240722,104200,688901755,4255,4255,4255,4255,33
|
|
20240722,104100,688761340,4250,4250,4250,4250,0
|
|
20240722,104000,688761340,4250,4250,4250,4250,360
|
|
20240722,103900,687231340,4255,4255,4255,4255,1
|
|
20240722,103800,687227085,4255,4265,4265,4255,9904
|
|
20240722,103700,645074985,4270,4270,4270,4270,1
|
|
20240722,103600,645070715,4270,4260,4270,4260,508
|
|
20240722,103500,642906500,4260,4265,4265,4260,64
|
|
20240722,103400,642633545,4270,4265,4270,4260,320
|
|
20240722,103300,641269240,4265,4270,4270,4265,517
|
|
20240722,103200,639063465,4275,4275,4275,4275,98
|
|
20240722,103100,638644515,4280,4280,4280,4275,176
|
|
20240722,103000,637891735,4280,4280,4280,4275,256
|
|
20240722,102900,636796060,4275,4270,4275,4270,3578
|
|
20240722,102800,621516235,4265,4260,4265,4260,532
|
|
20240722,102700,619247755,4265,4265,4265,4265,55
|
|
20240722,102600,619013180,4265,4265,4265,4265,0
|
|
20240722,102500,619013180,4265,4265,4265,4265,0
|
|
20240722,102400,619013180,4265,4265,4265,4265,54
|
|
20240722,102300,618782870,4270,4270,4270,4270,1
|
|
20240722,102200,618778600,4265,4270,4270,4265,16
|
|
20240722,102100,618710355,4265,4270,4270,4265,1020
|
|
20240722,102000,614359955,4265,4270,4270,4265,501
|
|
20240722,101900,612220690,4270,4270,4270,4270,24
|
|
20240722,101800,612118210,4270,4270,4270,4270,42
|
|
20240722,101700,611938870,4270,4275,4275,4270,987
|
|
20240722,101600,607724330,4275,4275,4275,4275,114
|
|
20240722,101500,607236980,4280,4275,4280,4275,3046
|
|
20240722,101400,594212830,4275,4280,4280,4275,1431
|
|
20240722,101300,588094290,4280,4285,4285,4280,61
|
|
20240722,101200,587833160,4285,4285,4285,4285,13
|
|
20240722,101100,587777455,4290,4290,4290,4290,0
|
|
20240722,101000,587777455,4290,4290,4290,4290,20
|
|
20240722,100900,587691655,4280,4275,4290,4275,3679
|
|
20240722,100800,571953105,4275,4275,4275,4260,955
|
|
20240722,100700,567876915,4275,4265,4275,4265,2012
|
|
20240722,100600,559290320,4265,4265,4265,4265,4
|
|
20240722,100500,559273260,4265,4265,4265,4265,1
|
|
20240722,100400,559268995,4265,4265,4265,4265,21
|
|
20240722,100300,559179430,4255,4260,4260,4255,864
|
|
20240722,100200,555503030,4260,4260,4260,4260,0
|
|
20240722,100100,555503030,4260,4260,4260,4260,1005
|
|
20240722,100000,551221730,4260,4260,4260,4260,86
|
|
20240722,095900,550855370,4260,4270,4270,4260,223
|
|
20240722,095800,549905190,4270,4270,4270,4270,110
|
|
20240722,095700,549435490,4270,4265,4270,4260,412
|
|
20240722,095600,547677985,4265,4265,4265,4255,943
|
|
20240722,095500,543659065,4265,4260,4265,4260,2543
|
|
20240722,095400,532818375,4255,4255,4255,4255,1600
|
|
20240722,095300,526010375,4260,4260,4260,4255,1210
|
|
20240722,095200,520860775,4260,4255,4260,4255,29
|
|
20240722,095100,520737310,4250,4250,4250,4250,300
|
|
20240722,095000,519462310,4255,4255,4255,4250,1601
|
|
20240722,094900,512651455,4255,4255,4255,4255,1459
|
|
20240722,094800,506443410,4255,4250,4255,4250,3414
|
|
20240722,094700,491933410,4255,4255,4260,4250,2722
|
|
20240722,094600,480355625,4255,4265,4265,4255,1574
|
|
20240722,094500,473650425,4275,4275,4275,4275,0
|
|
20240722,094400,473650425,4275,4270,4280,4260,3957
|
|
20240722,094300,456775425,4270,4280,4280,4270,4738
|
|
20240722,094200,436529730,4280,4280,4280,4280,14
|
|
20240722,094100,436469810,4280,4290,4290,4275,820
|
|
20240722,094000,432961540,4290,4280,4290,4280,1789
|
|
20240722,093900,425304600,4290,4280,4290,4280,2749
|
|
20240722,093800,413527135,4285,4285,4285,4285,1177
|
|
20240722,093700,408483690,4285,4285,4290,4285,1328
|
|
20240722,093600,402793205,4285,4285,4285,4285,0
|
|
20240722,093500,402793205,4285,4285,4285,4285,3376
|
|
20240722,093400,388327045,4285,4285,4285,4285,1561
|
|
20240722,093300,381638160,4290,4290,4290,4290,1935
|
|
20240722,093200,373337010,4295,4295,4295,4295,2
|
|
20240722,093100,373328420,4290,4290,4290,4290,563
|
|
20240722,093000,370913150,4295,4295,4295,4295,30
|
|
20240722,092900,370784300,4290,4295,4295,4290,751
|
|
20240722,092800,367559255,4300,4295,4300,4295,1440
|
|
20240722,092700,361374390,4300,4305,4305,4300,2676
|
|
20240722,092600,349867510,4305,4305,4305,4305,42
|
|
20240722,092500,349686700,4310,4305,4310,4305,301
|
|
20240722,092400,348389895,4305,4315,4315,4305,4221
|
|
20240722,092300,330206050,4310,4315,4315,4310,718
|
|
20240722,092200,327109115,4315,4325,4325,4315,3497
|
|
20240722,092100,311995125,4325,4320,4325,4320,1818
|
|
20240722,092000,304139705,4325,4315,4325,4315,307
|
|
20240722,091900,302814100,4315,4335,4335,4315,8251
|
|
20240722,091800,267136200,4335,4355,4355,4330,1694
|
|
20240722,091700,259790240,4355,4360,4360,4355,47
|
|
20240722,091600,259585530,4355,4360,4360,4355,102
|
|
20240722,091500,259140885,4365,4365,4365,4365,129
|
|
20240722,091400,258577800,4375,4355,4375,4350,3256
|
|
20240722,091300,244368050,4355,4355,4355,4355,804
|
|
20240722,091200,240866630,4355,4345,4355,4340,3140
|
|
20240722,091100,227207420,4345,4320,4345,4320,9291
|
|
20240722,091000,186973525,4310,4295,4315,4295,2148
|
|
20240722,090900,177727295,4300,4295,4305,4295,6116
|
|
20240722,090800,151429540,4300,4320,4320,4295,4829
|
|
20240722,090700,130658205,4290,4295,4300,4290,3390
|
|
20240722,090600,116083975,4285,4295,4295,4270,5546
|
|
20240722,090500,92346690,4295,4300,4325,4295,3789
|
|
20240722,090400,76046995,4295,4330,4330,4295,4110
|
|
20240722,090300,58374720,4300,4370,4370,4300,9890
|
|
20240722,090200,15542665,4375,4400,4400,4375,936
|
|
20240722,090100,11433665,4400,4435,4455,4400,1090
|
|
20240722,090000,6611995,4440,4465,4465,4440,1485
|