775 lines
37 KiB
CSV
775 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,215200,208052350,5080,5080,5080,5080,434
|
|
20240716,215100,208052350,5080,5080,5080,5080,0
|
|
20240716,215000,208052350,5080,5080,5080,5080,0
|
|
20240716,214900,208052350,5080,5080,5080,5080,0
|
|
20240716,214800,208052350,5080,5080,5080,5080,0
|
|
20240716,214700,208052350,5080,5080,5080,5080,0
|
|
20240716,214600,208052350,5080,5080,5080,5080,0
|
|
20240716,214500,208052350,5080,5080,5080,5080,0
|
|
20240716,214400,208052350,5080,5080,5080,5080,0
|
|
20240716,214300,208052350,5080,5080,5080,5080,0
|
|
20240716,214200,208052350,5080,5080,5080,5080,0
|
|
20240716,214100,208052350,5080,5080,5080,5080,0
|
|
20240716,214000,208052350,5080,5080,5080,5080,0
|
|
20240716,213900,208052350,5080,5080,5080,5080,0
|
|
20240716,213800,208052350,5080,5080,5080,5080,0
|
|
20240716,213700,208052350,5080,5080,5080,5080,0
|
|
20240716,213600,208052350,5080,5080,5080,5080,0
|
|
20240716,213500,208052350,5080,5080,5080,5080,0
|
|
20240716,213400,208052350,5080,5080,5080,5080,0
|
|
20240716,213300,208052350,5080,5080,5080,5080,0
|
|
20240716,213200,208052350,5080,5080,5080,5080,0
|
|
20240716,213100,208052350,5080,5080,5080,5080,0
|
|
20240716,213000,208052350,5080,5080,5080,5080,0
|
|
20240716,212900,208052350,5080,5080,5080,5080,0
|
|
20240716,212800,208052350,5080,5080,5080,5080,0
|
|
20240716,212700,208052350,5080,5080,5080,5080,0
|
|
20240716,212600,208052350,5080,5080,5080,5080,0
|
|
20240716,212500,208052350,5080,5080,5080,5080,0
|
|
20240716,212400,208052350,5080,5080,5080,5080,0
|
|
20240716,212300,208052350,5080,5080,5080,5080,0
|
|
20240716,212200,208052350,5080,5080,5080,5080,434
|
|
20240716,212100,208052350,5080,5080,5080,5080,0
|
|
20240716,212000,208052350,5080,5080,5080,5080,0
|
|
20240716,211900,208052350,5080,5080,5080,5080,0
|
|
20240716,211800,208052350,5080,5080,5080,5080,0
|
|
20240716,211700,208052350,5080,5080,5080,5080,0
|
|
20240716,211600,208052350,5080,5080,5080,5080,0
|
|
20240716,211500,208052350,5080,5080,5080,5080,0
|
|
20240716,211400,208052350,5080,5080,5080,5080,0
|
|
20240716,211300,208052350,5080,5080,5080,5080,0
|
|
20240716,211200,208052350,5080,5080,5080,5080,0
|
|
20240716,211100,208052350,5080,5080,5080,5080,0
|
|
20240716,211000,208052350,5080,5080,5080,5080,0
|
|
20240716,210900,208052350,5080,5080,5080,5080,0
|
|
20240716,210800,208052350,5080,5080,5080,5080,0
|
|
20240716,210700,208052350,5080,5080,5080,5080,0
|
|
20240716,210600,208052350,5080,5080,5080,5080,0
|
|
20240716,210500,208052350,5080,5080,5080,5080,0
|
|
20240716,210400,208052350,5080,5080,5080,5080,0
|
|
20240716,210300,208052350,5080,5080,5080,5080,0
|
|
20240716,210200,208052350,5080,5080,5080,5080,0
|
|
20240716,210100,208052350,5080,5080,5080,5080,0
|
|
20240716,210000,208052350,5080,5080,5080,5080,0
|
|
20240716,205900,208052350,5080,5080,5080,5080,0
|
|
20240716,205800,208052350,5080,5080,5080,5080,0
|
|
20240716,205700,208052350,5080,5080,5080,5080,0
|
|
20240716,205600,208052350,5080,5080,5080,5080,0
|
|
20240716,205500,208052350,5080,5080,5080,5080,0
|
|
20240716,205400,208052350,5080,5080,5080,5080,0
|
|
20240716,205300,208052350,5080,5080,5080,5080,0
|
|
20240716,205200,208052350,5080,5080,5080,5080,434
|
|
20240716,205100,208052350,5080,5080,5080,5080,0
|
|
20240716,205000,208052350,5080,5080,5080,5080,0
|
|
20240716,204900,208052350,5080,5080,5080,5080,0
|
|
20240716,204800,208052350,5080,5080,5080,5080,0
|
|
20240716,204700,208052350,5080,5080,5080,5080,0
|
|
20240716,204600,208052350,5080,5080,5080,5080,0
|
|
20240716,204500,208052350,5080,5080,5080,5080,0
|
|
20240716,204400,208052350,5080,5080,5080,5080,0
|
|
20240716,204300,208052350,5080,5080,5080,5080,0
|
|
20240716,204200,208052350,5080,5080,5080,5080,0
|
|
20240716,204100,208052350,5080,5080,5080,5080,0
|
|
20240716,204000,208052350,5080,5080,5080,5080,0
|
|
20240716,203900,208052350,5080,5080,5080,5080,0
|
|
20240716,203800,208052350,5080,5080,5080,5080,0
|
|
20240716,203700,208052350,5080,5080,5080,5080,0
|
|
20240716,203600,208052350,5080,5080,5080,5080,0
|
|
20240716,203500,208052350,5080,5080,5080,5080,0
|
|
20240716,203400,208052350,5080,5080,5080,5080,0
|
|
20240716,203300,208052350,5080,5080,5080,5080,0
|
|
20240716,203200,208052350,5080,5080,5080,5080,0
|
|
20240716,203100,208052350,5080,5080,5080,5080,0
|
|
20240716,203000,208052350,5080,5080,5080,5080,0
|
|
20240716,202900,208052350,5080,5080,5080,5080,0
|
|
20240716,202800,208052350,5080,5080,5080,5080,0
|
|
20240716,202700,208052350,5080,5080,5080,5080,0
|
|
20240716,202600,208052350,5080,5080,5080,5080,0
|
|
20240716,202500,208052350,5080,5080,5080,5080,0
|
|
20240716,202400,208052350,5080,5080,5080,5080,0
|
|
20240716,202300,208052350,5080,5080,5080,5080,0
|
|
20240716,202200,208052350,5080,5080,5080,5080,434
|
|
20240716,202100,208052350,5080,5080,5080,5080,0
|
|
20240716,202000,208052350,5080,5080,5080,5080,0
|
|
20240716,201900,208052350,5080,5080,5080,5080,0
|
|
20240716,201800,208052350,5080,5080,5080,5080,0
|
|
20240716,201700,208052350,5080,5080,5080,5080,0
|
|
20240716,201600,208052350,5080,5080,5080,5080,0
|
|
20240716,201500,208052350,5080,5080,5080,5080,0
|
|
20240716,201400,208052350,5080,5080,5080,5080,0
|
|
20240716,201300,208052350,5080,5080,5080,5080,0
|
|
20240716,201200,208052350,5080,5080,5080,5080,0
|
|
20240716,201100,208052350,5080,5080,5080,5080,0
|
|
20240716,201000,208052350,5080,5080,5080,5080,0
|
|
20240716,200900,208052350,5080,5080,5080,5080,0
|
|
20240716,200800,208052350,5080,5080,5080,5080,0
|
|
20240716,200700,208052350,5080,5080,5080,5080,0
|
|
20240716,200600,208052350,5080,5080,5080,5080,0
|
|
20240716,200500,208052350,5080,5080,5080,5080,0
|
|
20240716,200400,208052350,5080,5080,5080,5080,0
|
|
20240716,200300,208052350,5080,5080,5080,5080,0
|
|
20240716,200200,208052350,5080,5080,5080,5080,0
|
|
20240716,200100,208052350,5080,5080,5080,5080,0
|
|
20240716,200000,208052350,5080,5080,5080,5080,0
|
|
20240716,195900,208052350,5080,5080,5080,5080,0
|
|
20240716,195800,208052350,5080,5080,5080,5080,0
|
|
20240716,195700,208052350,5080,5080,5080,5080,0
|
|
20240716,195600,208052350,5080,5080,5080,5080,0
|
|
20240716,195500,208052350,5080,5080,5080,5080,0
|
|
20240716,195400,208052350,5080,5080,5080,5080,0
|
|
20240716,195300,208052350,5080,5080,5080,5080,0
|
|
20240716,195200,208052350,5080,5080,5080,5080,434
|
|
20240716,195100,208052350,5080,5080,5080,5080,0
|
|
20240716,195000,208052350,5080,5080,5080,5080,0
|
|
20240716,194900,208052350,5080,5080,5080,5080,0
|
|
20240716,194800,208052350,5080,5080,5080,5080,0
|
|
20240716,194700,208052350,5080,5080,5080,5080,0
|
|
20240716,194600,208052350,5080,5080,5080,5080,0
|
|
20240716,194500,208052350,5080,5080,5080,5080,0
|
|
20240716,194400,208052350,5080,5080,5080,5080,0
|
|
20240716,194300,208052350,5080,5080,5080,5080,0
|
|
20240716,194200,208052350,5080,5080,5080,5080,0
|
|
20240716,194100,208052350,5080,5080,5080,5080,0
|
|
20240716,194000,208052350,5080,5080,5080,5080,0
|
|
20240716,193900,208052350,5080,5080,5080,5080,0
|
|
20240716,193800,208052350,5080,5080,5080,5080,0
|
|
20240716,193700,208052350,5080,5080,5080,5080,0
|
|
20240716,193600,208052350,5080,5080,5080,5080,0
|
|
20240716,193500,208052350,5080,5080,5080,5080,0
|
|
20240716,193400,208052350,5080,5080,5080,5080,0
|
|
20240716,193300,208052350,5080,5080,5080,5080,0
|
|
20240716,193200,208052350,5080,5080,5080,5080,0
|
|
20240716,193100,208052350,5080,5080,5080,5080,0
|
|
20240716,193000,208052350,5080,5080,5080,5080,0
|
|
20240716,192900,208052350,5080,5080,5080,5080,0
|
|
20240716,192800,208052350,5080,5080,5080,5080,0
|
|
20240716,192700,208052350,5080,5080,5080,5080,0
|
|
20240716,192600,208052350,5080,5080,5080,5080,0
|
|
20240716,192500,208052350,5080,5080,5080,5080,0
|
|
20240716,192400,208052350,5080,5080,5080,5080,0
|
|
20240716,192300,208052350,5080,5080,5080,5080,0
|
|
20240716,192200,208052350,5080,5080,5080,5080,434
|
|
20240716,192100,208052350,5080,5080,5080,5080,0
|
|
20240716,192000,208052350,5080,5080,5080,5080,0
|
|
20240716,191900,208052350,5080,5080,5080,5080,0
|
|
20240716,191800,208052350,5080,5080,5080,5080,0
|
|
20240716,191700,208052350,5080,5080,5080,5080,0
|
|
20240716,191600,208052350,5080,5080,5080,5080,0
|
|
20240716,191500,208052350,5080,5080,5080,5080,0
|
|
20240716,191400,208052350,5080,5080,5080,5080,0
|
|
20240716,191300,208052350,5080,5080,5080,5080,0
|
|
20240716,191200,208052350,5080,5080,5080,5080,0
|
|
20240716,191100,208052350,5080,5080,5080,5080,0
|
|
20240716,191000,208052350,5080,5080,5080,5080,0
|
|
20240716,190900,208052350,5080,5080,5080,5080,0
|
|
20240716,190800,208052350,5080,5080,5080,5080,0
|
|
20240716,190700,208052350,5080,5080,5080,5080,0
|
|
20240716,190600,208052350,5080,5080,5080,5080,0
|
|
20240716,190500,208052350,5080,5080,5080,5080,0
|
|
20240716,190400,208052350,5080,5080,5080,5080,0
|
|
20240716,190300,208052350,5080,5080,5080,5080,0
|
|
20240716,190200,208052350,5080,5080,5080,5080,0
|
|
20240716,190100,208052350,5080,5080,5080,5080,0
|
|
20240716,190000,208052350,5080,5080,5080,5080,0
|
|
20240716,185900,208052350,5080,5080,5080,5080,0
|
|
20240716,185800,208052350,5080,5080,5080,5080,0
|
|
20240716,185700,208052350,5080,5080,5080,5080,0
|
|
20240716,185600,208052350,5080,5080,5080,5080,0
|
|
20240716,185500,208052350,5080,5080,5080,5080,0
|
|
20240716,185400,208052350,5080,5080,5080,5080,0
|
|
20240716,185300,208052350,5080,5080,5080,5080,0
|
|
20240716,185200,208052350,5080,5080,5080,5080,434
|
|
20240716,185100,208052350,5080,5080,5080,5080,0
|
|
20240716,185000,208052350,5080,5080,5080,5080,0
|
|
20240716,184900,208052350,5080,5080,5080,5080,0
|
|
20240716,184800,208052350,5080,5080,5080,5080,0
|
|
20240716,184700,208052350,5080,5080,5080,5080,0
|
|
20240716,184600,208052350,5080,5080,5080,5080,0
|
|
20240716,184500,208052350,5080,5080,5080,5080,0
|
|
20240716,184400,208052350,5080,5080,5080,5080,0
|
|
20240716,184300,208052350,5080,5080,5080,5080,0
|
|
20240716,184200,208052350,5080,5080,5080,5080,0
|
|
20240716,184100,208052350,5080,5080,5080,5080,0
|
|
20240716,184000,208052350,5080,5080,5080,5080,0
|
|
20240716,183900,208052350,5080,5080,5080,5080,0
|
|
20240716,183800,208052350,5080,5080,5080,5080,0
|
|
20240716,183700,208052350,5080,5080,5080,5080,0
|
|
20240716,183600,208052350,5080,5080,5080,5080,0
|
|
20240716,183500,208052350,5080,5080,5080,5080,0
|
|
20240716,183400,208052350,5080,5080,5080,5080,0
|
|
20240716,183300,208052350,5080,5080,5080,5080,0
|
|
20240716,183200,208052350,5080,5080,5080,5080,0
|
|
20240716,183100,208052350,5080,5080,5080,5080,0
|
|
20240716,183000,208052350,5080,5080,5080,5080,0
|
|
20240716,182900,208052350,5080,5080,5080,5080,0
|
|
20240716,182800,208052350,5080,5080,5080,5080,0
|
|
20240716,182700,208052350,5080,5080,5080,5080,0
|
|
20240716,182600,208052350,5080,5080,5080,5080,0
|
|
20240716,182500,208052350,5080,5080,5080,5080,0
|
|
20240716,182400,208052350,5080,5080,5080,5080,0
|
|
20240716,182300,208052350,5080,5080,5080,5080,0
|
|
20240716,182200,208052350,5080,5080,5080,5080,434
|
|
20240716,182100,208052350,5080,5080,5080,5080,0
|
|
20240716,182000,208052350,5080,5080,5080,5080,0
|
|
20240716,181900,208052350,5080,5080,5080,5080,0
|
|
20240716,181800,208052350,5080,5080,5080,5080,0
|
|
20240716,181700,208052350,5080,5080,5080,5080,0
|
|
20240716,181600,208052350,5080,5080,5080,5080,0
|
|
20240716,181500,208052350,5080,5080,5080,5080,0
|
|
20240716,181400,208052350,5080,5080,5080,5080,0
|
|
20240716,181300,208052350,5080,5080,5080,5080,0
|
|
20240716,181200,208052350,5080,5080,5080,5080,0
|
|
20240716,181100,208052350,5080,5080,5080,5080,0
|
|
20240716,181000,208052350,5080,5080,5080,5080,0
|
|
20240716,180900,208052350,5080,5080,5080,5080,0
|
|
20240716,180800,208052350,5080,5080,5080,5080,0
|
|
20240716,180700,208052350,5080,5080,5080,5080,0
|
|
20240716,180600,208052350,5080,5080,5080,5080,0
|
|
20240716,180500,208052350,5080,5080,5080,5080,0
|
|
20240716,180400,208052350,5080,5080,5080,5080,0
|
|
20240716,180300,208052350,5080,5080,5080,5080,0
|
|
20240716,180200,208052350,5080,5080,5080,5080,0
|
|
20240716,180100,208052350,5080,5080,5080,5080,0
|
|
20240716,180000,208052350,5080,5080,5080,5080,0
|
|
20240716,175900,208052350,5080,5080,5080,5080,0
|
|
20240716,175800,208052350,5080,5080,5080,5080,0
|
|
20240716,175700,208052350,5080,5080,5080,5080,0
|
|
20240716,175600,208052350,5080,5080,5080,5080,0
|
|
20240716,175500,208052350,5080,5080,5080,5080,0
|
|
20240716,175400,208052350,5080,5080,5080,5080,0
|
|
20240716,175300,208052350,5080,5080,5080,5080,0
|
|
20240716,175200,208052350,5080,5080,5080,5080,434
|
|
20240716,175100,208052350,5080,5080,5080,5080,0
|
|
20240716,175000,208052350,5080,5080,5080,5080,0
|
|
20240716,174900,208052350,5080,5080,5080,5080,0
|
|
20240716,174800,208052350,5080,5080,5080,5080,0
|
|
20240716,174700,208052350,5080,5080,5080,5080,0
|
|
20240716,174600,208052350,5080,5080,5080,5080,0
|
|
20240716,174500,208052350,5080,5080,5080,5080,0
|
|
20240716,174400,208052350,5080,5080,5080,5080,0
|
|
20240716,174300,208052350,5080,5080,5080,5080,0
|
|
20240716,174200,208052350,5080,5080,5080,5080,0
|
|
20240716,174100,208052350,5080,5080,5080,5080,0
|
|
20240716,174000,208052350,5080,5080,5080,5080,0
|
|
20240716,173900,208052350,5080,5080,5080,5080,0
|
|
20240716,173800,208052350,5080,5080,5080,5080,0
|
|
20240716,173700,208052350,5080,5080,5080,5080,0
|
|
20240716,173600,208052350,5080,5080,5080,5080,0
|
|
20240716,173500,208052350,5080,5080,5080,5080,0
|
|
20240716,173400,208052350,5080,5080,5080,5080,0
|
|
20240716,173300,208052350,5080,5080,5080,5080,0
|
|
20240716,173200,208052350,5080,5080,5080,5080,0
|
|
20240716,173100,208052350,5080,5080,5080,5080,0
|
|
20240716,173000,208052350,5080,5080,5080,5080,0
|
|
20240716,172900,208052350,5080,5080,5080,5080,0
|
|
20240716,172800,208052350,5080,5080,5080,5080,0
|
|
20240716,172700,208052350,5080,5080,5080,5080,0
|
|
20240716,172600,208052350,5080,5080,5080,5080,0
|
|
20240716,172500,208052350,5080,5080,5080,5080,0
|
|
20240716,172400,208052350,5080,5080,5080,5080,0
|
|
20240716,172300,208052350,5080,5080,5080,5080,0
|
|
20240716,172200,208052350,5080,5080,5080,5080,434
|
|
20240716,172100,208052350,5080,5080,5080,5080,0
|
|
20240716,172000,208052350,5080,5080,5080,5080,0
|
|
20240716,171900,208052350,5080,5080,5080,5080,0
|
|
20240716,171800,208052350,5080,5080,5080,5080,0
|
|
20240716,171700,208052350,5080,5080,5080,5080,0
|
|
20240716,171600,208052350,5080,5080,5080,5080,0
|
|
20240716,171500,208052350,5080,5080,5080,5080,0
|
|
20240716,171400,208052350,5080,5080,5080,5080,0
|
|
20240716,171300,208052350,5080,5080,5080,5080,0
|
|
20240716,171200,208052350,5080,5080,5080,5080,0
|
|
20240716,171100,208052350,5080,5080,5080,5080,0
|
|
20240716,171000,208052350,5080,5080,5080,5080,0
|
|
20240716,170900,208052350,5080,5080,5080,5080,0
|
|
20240716,170800,208052350,5080,5080,5080,5080,0
|
|
20240716,170700,208052350,5080,5080,5080,5080,0
|
|
20240716,170600,208052350,5080,5080,5080,5080,0
|
|
20240716,170500,208052350,5080,5080,5080,5080,0
|
|
20240716,170400,208052350,5080,5080,5080,5080,0
|
|
20240716,170300,208052350,5080,5080,5080,5080,0
|
|
20240716,170200,208052350,5080,5080,5080,5080,0
|
|
20240716,170100,208052350,5080,5080,5080,5080,0
|
|
20240716,170000,208052350,5080,5080,5080,5080,0
|
|
20240716,165900,208052350,5080,5080,5080,5080,0
|
|
20240716,165800,208052350,5080,5080,5080,5080,0
|
|
20240716,165700,208052350,5080,5080,5080,5080,0
|
|
20240716,165600,208052350,5080,5080,5080,5080,0
|
|
20240716,165500,208052350,5080,5080,5080,5080,0
|
|
20240716,165400,208052350,5080,5080,5080,5080,0
|
|
20240716,165300,208052350,5080,5080,5080,5080,0
|
|
20240716,165200,208052350,5080,5080,5080,5080,434
|
|
20240716,165100,208052350,5080,5080,5080,5080,0
|
|
20240716,165000,208052350,5080,5080,5080,5080,0
|
|
20240716,164900,208052350,5080,5080,5080,5080,0
|
|
20240716,164800,208052350,5080,5080,5080,5080,0
|
|
20240716,164700,208052350,5080,5080,5080,5080,0
|
|
20240716,164600,208052350,5080,5080,5080,5080,0
|
|
20240716,164500,208052350,5080,5080,5080,5080,0
|
|
20240716,164400,208052350,5080,5080,5080,5080,0
|
|
20240716,164300,208052350,5080,5080,5080,5080,0
|
|
20240716,164200,208052350,5080,5080,5080,5080,0
|
|
20240716,164100,208052350,5080,5080,5080,5080,0
|
|
20240716,164000,208052350,5080,5080,5080,5080,0
|
|
20240716,163900,208052350,5080,5080,5080,5080,0
|
|
20240716,163800,208052350,5080,5080,5080,5080,0
|
|
20240716,163700,208052350,5080,5080,5080,5080,0
|
|
20240716,163600,208052350,5080,5080,5080,5080,0
|
|
20240716,163500,208052350,5080,5080,5080,5080,0
|
|
20240716,163400,208052350,5080,5080,5080,5080,0
|
|
20240716,163300,208052350,5080,5080,5080,5080,0
|
|
20240716,163200,208052350,5080,5080,5080,5080,0
|
|
20240716,163100,208052350,5080,5080,5080,5080,0
|
|
20240716,163000,208052350,5080,5080,5080,5080,0
|
|
20240716,162900,208052350,5080,5080,5080,5080,0
|
|
20240716,162800,208052350,5080,5080,5080,5080,0
|
|
20240716,162700,208052350,5080,5080,5080,5080,0
|
|
20240716,162600,208052350,5080,5080,5080,5080,0
|
|
20240716,162500,208052350,5080,5080,5080,5080,0
|
|
20240716,162400,208052350,5080,5080,5080,5080,0
|
|
20240716,162300,208052350,5080,5080,5080,5080,0
|
|
20240716,162200,208052350,5080,5080,5080,5080,434
|
|
20240716,162100,208052350,5080,5080,5080,5080,0
|
|
20240716,162000,208052350,5080,5080,5080,5080,0
|
|
20240716,161900,208052350,5080,5080,5080,5080,0
|
|
20240716,161800,208052350,5080,5080,5080,5080,0
|
|
20240716,161700,208052350,5080,5080,5080,5080,0
|
|
20240716,161600,208052350,5080,5080,5080,5080,0
|
|
20240716,161500,208052350,5080,5080,5080,5080,0
|
|
20240716,161400,208052350,5080,5080,5080,5080,0
|
|
20240716,161300,208052350,5080,5080,5080,5080,0
|
|
20240716,161200,208052350,5080,5080,5080,5080,0
|
|
20240716,161100,208052350,5080,5080,5080,5080,0
|
|
20240716,161000,208052350,5080,5080,5080,5080,0
|
|
20240716,160900,208052350,5080,5080,5080,5080,0
|
|
20240716,160800,208052350,5080,5080,5080,5080,0
|
|
20240716,160700,208052350,5080,5080,5080,5080,0
|
|
20240716,160600,208052350,5080,5080,5080,5080,0
|
|
20240716,160500,208052350,5080,5080,5080,5080,0
|
|
20240716,160400,208052350,5080,5080,5080,5080,0
|
|
20240716,160300,208052350,5080,5080,5080,5080,0
|
|
20240716,160200,208052350,5080,5080,5080,5080,0
|
|
20240716,160100,208052350,5080,5080,5080,5080,0
|
|
20240716,160000,208052350,5080,5080,5080,5080,0
|
|
20240716,155900,208052350,5080,5080,5080,5080,0
|
|
20240716,155800,208052350,5080,5080,5080,5080,0
|
|
20240716,155700,208052350,5080,5080,5080,5080,0
|
|
20240716,155600,208052350,5080,5080,5080,5080,0
|
|
20240716,155500,208052350,5080,5080,5080,5080,0
|
|
20240716,155400,208052350,5080,5080,5080,5080,0
|
|
20240716,155300,208052350,5080,5080,5080,5080,0
|
|
20240716,155200,208052350,5080,5080,5080,5080,434
|
|
20240716,155100,208052350,5080,5080,5080,5080,0
|
|
20240716,155000,208052350,5080,5080,5080,5080,0
|
|
20240716,154900,208052350,5080,5080,5080,5080,0
|
|
20240716,154800,208052350,5080,5080,5080,5080,0
|
|
20240716,154700,208052350,5080,5080,5080,5080,0
|
|
20240716,154600,208052350,5080,5080,5080,5080,0
|
|
20240716,154500,208052350,5080,5080,5080,5080,0
|
|
20240716,154400,208052350,5080,5080,5080,5080,0
|
|
20240716,154300,208052350,5080,5080,5080,5080,0
|
|
20240716,154200,208052350,5080,5080,5080,5080,0
|
|
20240716,154100,208052350,5080,5080,5080,5080,0
|
|
20240716,154000,208052350,5080,5080,5080,5080,0
|
|
20240716,153900,208052350,5080,5080,5080,5080,0
|
|
20240716,153800,208052350,5080,5080,5080,5080,0
|
|
20240716,153700,208052350,5080,5080,5080,5080,0
|
|
20240716,153600,208052350,5080,5080,5080,5080,0
|
|
20240716,153500,208052350,5080,5080,5080,5080,0
|
|
20240716,153400,208052350,5080,5080,5080,5080,0
|
|
20240716,153300,208052350,5080,5080,5080,5080,0
|
|
20240716,153200,208052350,5080,5080,5080,5080,0
|
|
20240716,153100,208052350,5080,5080,5080,5080,0
|
|
20240716,153000,208052350,5080,5080,5080,5080,434
|
|
20240716,152900,205847630,5080,5080,5080,5080,0
|
|
20240716,152800,205847630,5080,5080,5080,5080,0
|
|
20240716,152700,205847630,5080,5080,5080,5080,0
|
|
20240716,152600,205847630,5080,5080,5080,5080,0
|
|
20240716,152500,205847630,5080,5080,5080,5080,0
|
|
20240716,152400,205847630,5080,5080,5080,5080,0
|
|
20240716,152300,205847630,5080,5080,5080,5080,0
|
|
20240716,152200,205847630,5080,5080,5080,5080,0
|
|
20240716,152100,205847630,5080,5080,5080,5080,0
|
|
20240716,152000,205847630,5080,5080,5080,5080,0
|
|
20240716,151900,205847630,5080,5060,5080,5010,168
|
|
20240716,151800,204997590,5060,5060,5060,5060,22
|
|
20240716,151700,204886270,5060,5050,5060,5050,400
|
|
20240716,151600,202866100,5050,5040,5050,5040,50
|
|
20240716,151500,202614000,5050,5040,5050,4995,542
|
|
20240716,151400,199883640,5040,5040,5040,5040,1
|
|
20240716,151300,199878600,5050,5050,5050,5050,0
|
|
20240716,151200,199878600,5050,5050,5050,5050,0
|
|
20240716,151100,199878600,5050,5050,5050,5050,1
|
|
20240716,151000,199873550,5050,4990,5060,4990,27
|
|
20240716,150900,199738090,5000,5000,5000,5000,14
|
|
20240716,150800,199668090,5010,5020,5020,4990,11
|
|
20240716,150700,199613130,4995,4995,4995,4995,7
|
|
20240716,150600,199578165,5030,4995,5030,4995,9
|
|
20240716,150500,199533175,5040,5040,5040,5040,0
|
|
20240716,150400,199533175,5040,5040,5040,5040,1
|
|
20240716,150300,199528135,5010,4995,5010,4995,205
|
|
20240716,150200,198501295,5000,5000,5000,5000,0
|
|
20240716,150100,198501295,5000,5000,5000,5000,109
|
|
20240716,150000,197956295,5010,5010,5010,5010,90
|
|
20240716,145900,197505395,5010,4990,5010,4990,16
|
|
20240716,145800,197425460,4990,4990,4990,4990,8
|
|
20240716,145700,197385540,4985,4985,4985,4985,0
|
|
20240716,145600,197385540,4985,4985,4985,4985,28
|
|
20240716,145500,197245960,4985,4985,4985,4985,0
|
|
20240716,145400,197245960,4985,4985,4985,4985,17
|
|
20240716,145300,197161215,4985,4985,4985,4985,2
|
|
20240716,145200,197151245,4985,4985,4985,4985,0
|
|
20240716,145100,197151245,4985,4985,4985,4985,18
|
|
20240716,145000,197061515,4995,4995,4995,4995,0
|
|
20240716,144900,197061515,4995,4990,4995,4990,20
|
|
20240716,144800,196961655,4985,4985,4985,4985,0
|
|
20240716,144700,196961655,4985,4985,4985,4985,18
|
|
20240716,144600,196871925,4995,4995,4995,4995,2
|
|
20240716,144500,196861935,4985,4985,4985,4985,17
|
|
20240716,144400,196777190,4985,4985,4985,4985,15
|
|
20240716,144300,196702415,4985,4985,4985,4985,0
|
|
20240716,144200,196702415,4985,4985,4985,4985,17
|
|
20240716,144100,196617670,4985,4985,4985,4985,9
|
|
20240716,144000,196572805,4985,4985,4985,4985,9
|
|
20240716,143900,196527940,4990,4990,4990,4990,0
|
|
20240716,143800,196527940,4990,4995,5010,4990,1362
|
|
20240716,143700,189728755,4995,4995,4995,4995,114
|
|
20240716,143600,189159325,4995,4995,4995,4995,0
|
|
20240716,143500,189159325,4995,4995,4995,4995,0
|
|
20240716,143400,189159325,4995,4995,4995,4995,18
|
|
20240716,143300,189069415,4995,4995,4995,4995,8
|
|
20240716,143200,189029455,4995,4995,4995,4995,0
|
|
20240716,143100,189029455,4995,4995,4995,4995,0
|
|
20240716,143000,189029455,4995,5000,5000,4995,18
|
|
20240716,142900,188939540,4995,4995,4995,4995,8
|
|
20240716,142800,188899580,5000,5000,5000,5000,0
|
|
20240716,142700,188899580,5000,5000,5000,5000,14
|
|
20240716,142600,188829580,4995,4995,4995,4995,9
|
|
20240716,142500,188784625,5000,5000,5000,5000,0
|
|
20240716,142400,188784625,5000,5000,5000,5000,17
|
|
20240716,142300,188699625,4995,4995,4995,4995,9
|
|
20240716,142200,188654670,5000,5000,5000,5000,0
|
|
20240716,142100,188654670,5000,5040,5040,5000,10
|
|
20240716,142000,188604630,4990,4990,4990,4990,0
|
|
20240716,141900,188604630,4990,4995,5040,4990,185
|
|
20240716,141800,187677015,4995,4995,4995,4995,0
|
|
20240716,141700,187677015,4995,4995,4995,4995,9
|
|
20240716,141600,187632060,4995,4995,4995,4995,8
|
|
20240716,141500,187592100,4995,4995,4995,4995,9
|
|
20240716,141400,187547145,5040,5040,5040,5040,0
|
|
20240716,141300,187547145,5040,5000,5040,5000,3
|
|
20240716,141200,187532105,4995,4995,4995,4995,10
|
|
20240716,141100,187482155,4995,5000,5000,4995,208
|
|
20240716,141000,186442240,5000,5000,5000,5000,8
|
|
20240716,140900,186402240,5030,5030,5030,5030,0
|
|
20240716,140800,186402240,5030,5030,5030,5030,1
|
|
20240716,140700,186397210,5000,5000,5000,5000,17
|
|
20240716,140600,186312210,5000,5000,5000,5000,0
|
|
20240716,140500,186312210,5000,5000,5000,5000,0
|
|
20240716,140400,186312210,5000,5000,5000,5000,18
|
|
20240716,140300,186222210,5000,5000,5000,5000,8
|
|
20240716,140200,186182210,5000,5000,5000,5000,9
|
|
20240716,140100,186137210,5010,5010,5010,5010,81
|
|
20240716,140000,185731400,5010,5010,5010,5010,9
|
|
20240716,135900,185686310,5060,5010,5060,5010,25
|
|
20240716,135800,185560510,5010,5000,5010,5000,11
|
|
20240716,135700,185505490,5000,5000,5000,5000,0
|
|
20240716,135600,185505490,5000,5000,5000,5000,0
|
|
20240716,135500,185505490,5000,5000,5000,5000,9
|
|
20240716,135400,185460490,5000,5000,5000,5000,15
|
|
20240716,135300,185385490,5010,5000,5010,5000,11
|
|
20240716,135200,185330470,5000,5000,5000,5000,0
|
|
20240716,135100,185330470,5000,5000,5000,5000,108
|
|
20240716,135000,184790470,5000,5040,5040,5000,11
|
|
20240716,134900,184735390,5000,5000,5000,5000,0
|
|
20240716,134800,184735390,5000,5000,5000,5000,0
|
|
20240716,134700,184735390,5000,5000,5000,5000,18
|
|
20240716,134600,184645390,5000,5000,5000,5000,108
|
|
20240716,134500,184105390,5000,5000,5000,5000,9
|
|
20240716,134400,184060390,5010,5010,5010,5010,0
|
|
20240716,134300,184060390,5010,5010,5010,5010,9
|
|
20240716,134200,184015300,5060,5060,5060,5060,0
|
|
20240716,134100,184015300,5060,5000,5060,5000,19
|
|
20240716,134000,183920130,5010,5010,5010,5010,0
|
|
20240716,133900,183920130,5010,5010,5010,5010,201
|
|
20240716,133800,182913120,5000,5000,5000,5000,9
|
|
20240716,133700,182868120,5000,5000,5000,5000,46
|
|
20240716,133600,182638120,5010,5010,5010,5000,62
|
|
20240716,133500,182327510,5010,5020,5020,5010,893
|
|
20240716,133400,177844660,5020,5020,5020,5020,18
|
|
20240716,133300,177754300,5030,5030,5030,5030,1593
|
|
20240716,133200,169741510,5030,5030,5030,5030,17
|
|
20240716,133100,169656000,5040,5040,5040,5040,0
|
|
20240716,133000,169656000,5040,5040,5040,5040,0
|
|
20240716,132900,169656000,5040,5040,5040,5040,538
|
|
20240716,132800,166944480,5040,5040,5040,5040,8
|
|
20240716,132700,166904160,5040,5040,5040,5040,18
|
|
20240716,132600,166813440,5050,5050,5050,5050,0
|
|
20240716,132500,166813440,5050,5050,5050,5050,19
|
|
20240716,132400,166717490,5040,5040,5040,5040,8
|
|
20240716,132300,166677170,5040,5040,5040,5040,9
|
|
20240716,132200,166631810,5040,5040,5040,5040,0
|
|
20240716,132100,166631810,5040,5040,5040,5040,9
|
|
20240716,132000,166586450,5040,5040,5040,5040,8
|
|
20240716,131900,166546130,5040,5040,5040,5040,9
|
|
20240716,131800,166500770,5040,5040,5040,5040,0
|
|
20240716,131700,166500770,5040,5040,5040,5040,9
|
|
20240716,131600,166455410,5040,5040,5040,5040,9
|
|
20240716,131500,166410050,5040,5040,5040,5040,8
|
|
20240716,131400,166369730,5040,5040,5040,5040,0
|
|
20240716,131300,166369730,5040,5040,5040,5040,9
|
|
20240716,131200,166324370,5040,5040,5040,5040,14
|
|
20240716,131100,166253810,5040,5040,5040,5040,14
|
|
20240716,131000,166183250,5040,5040,5040,5040,9
|
|
20240716,130900,166137890,5050,5050,5050,5050,0
|
|
20240716,130800,166137890,5050,5040,5050,5040,11
|
|
20240716,130700,166082430,5040,5040,5040,5040,326
|
|
20240716,130600,164439390,5040,5050,5050,5040,805
|
|
20240716,130500,160382170,5050,5050,5050,5050,67
|
|
20240716,130400,160043820,5050,5050,5050,5050,9
|
|
20240716,130300,159998370,5050,5050,5050,5050,8
|
|
20240716,130200,159957970,5050,5050,5050,5050,9
|
|
20240716,130100,159912520,5050,5050,5050,5050,0
|
|
20240716,130000,159912520,5050,5050,5050,5050,165
|
|
20240716,125900,159079270,5050,5050,5050,5050,0
|
|
20240716,125800,159079270,5050,5050,5050,5050,0
|
|
20240716,125700,159079270,5050,5050,5050,5050,0
|
|
20240716,125600,159079270,5050,5050,5050,5050,0
|
|
20240716,125500,159079270,5050,5050,5050,5050,0
|
|
20240716,125400,159079270,5050,5050,5050,5050,0
|
|
20240716,125300,159079270,5050,5050,5050,5050,75
|
|
20240716,125200,158700520,5060,5060,5060,5060,0
|
|
20240716,125100,158700520,5060,5060,5060,5060,55
|
|
20240716,125000,158422220,5060,5060,5060,5060,0
|
|
20240716,124900,158422220,5060,5060,5060,5060,0
|
|
20240716,124800,158422220,5060,5060,5060,5060,23
|
|
20240716,124700,158305840,5060,5060,5060,5060,0
|
|
20240716,124600,158305840,5060,5060,5060,5060,0
|
|
20240716,124500,158305840,5060,5060,5060,5060,367
|
|
20240716,124400,156448820,5060,5060,5060,5060,0
|
|
20240716,124300,156448820,5060,5060,5060,5060,1
|
|
20240716,124200,156443760,5060,5060,5060,5060,0
|
|
20240716,124100,156443760,5060,5060,5060,5060,10
|
|
20240716,124000,156393160,5060,5060,5060,5060,0
|
|
20240716,123900,156393160,5060,5060,5060,5060,0
|
|
20240716,123800,156393160,5060,5060,5060,5060,0
|
|
20240716,123700,156393160,5060,5060,5060,5060,0
|
|
20240716,123600,156393160,5060,5060,5060,5060,0
|
|
20240716,123500,156393160,5060,5060,5060,5060,0
|
|
20240716,123400,156393160,5060,5060,5060,5060,0
|
|
20240716,123300,156393160,5060,5060,5060,5060,0
|
|
20240716,123200,156393160,5060,5060,5060,5060,0
|
|
20240716,123100,156393160,5060,5060,5060,5060,0
|
|
20240716,123000,156393160,5060,5060,5060,5060,100
|
|
20240716,122900,155887160,5060,5060,5060,5060,40
|
|
20240716,122800,155684760,5060,5060,5060,5060,0
|
|
20240716,122700,155684760,5060,5060,5060,5060,47
|
|
20240716,122600,155446940,5070,5070,5070,5070,0
|
|
20240716,122500,155446940,5070,5070,5070,5070,0
|
|
20240716,122400,155446940,5070,5070,5070,5070,1
|
|
20240716,122300,155441870,5070,5070,5070,5070,0
|
|
20240716,122200,155441870,5070,5070,5070,5070,148
|
|
20240716,122100,154691510,5080,5080,5080,5080,0
|
|
20240716,122000,154691510,5080,5080,5080,5080,0
|
|
20240716,121900,154691510,5080,5080,5080,5080,0
|
|
20240716,121800,154691510,5080,5080,5080,5080,2
|
|
20240716,121700,154681350,5070,5070,5070,5070,1
|
|
20240716,121600,154676280,5080,5080,5080,5080,0
|
|
20240716,121500,154676280,5080,5080,5080,5080,0
|
|
20240716,121400,154676280,5080,5080,5080,5080,0
|
|
20240716,121300,154676280,5080,5080,5080,5080,0
|
|
20240716,121200,154676280,5080,5080,5080,5080,1
|
|
20240716,121100,154671200,5070,5070,5070,5070,0
|
|
20240716,121000,154671200,5070,5070,5070,5070,0
|
|
20240716,120900,154671200,5070,5070,5070,5070,0
|
|
20240716,120800,154671200,5070,5070,5070,5070,0
|
|
20240716,120700,154671200,5070,5070,5070,5070,0
|
|
20240716,120600,154671200,5070,5070,5070,5070,0
|
|
20240716,120500,154671200,5070,5070,5070,5070,0
|
|
20240716,120400,154671200,5070,5070,5070,5070,150
|
|
20240716,120300,153910700,5070,5070,5070,5070,0
|
|
20240716,120200,153910700,5070,5070,5070,5070,1
|
|
20240716,120100,153905630,5080,5080,5080,5080,0
|
|
20240716,120000,153905630,5080,5080,5080,5080,10
|
|
20240716,115900,153854830,5080,5080,5080,5080,0
|
|
20240716,115800,153854830,5080,5080,5080,5080,4
|
|
20240716,115700,153834510,5080,5060,5080,5060,526
|
|
20240716,115600,151166800,5080,5080,5080,5080,0
|
|
20240716,115500,151166800,5080,5080,5080,5080,0
|
|
20240716,115400,151166800,5080,5080,5080,5080,0
|
|
20240716,115300,151166800,5080,5080,5080,5080,0
|
|
20240716,115200,151166800,5080,5080,5080,5080,0
|
|
20240716,115100,151166800,5080,5080,5080,5080,0
|
|
20240716,115000,151166800,5080,5070,5080,5070,188
|
|
20240716,114900,150211780,5070,5070,5070,5070,100
|
|
20240716,114800,149704780,5070,5070,5070,5070,0
|
|
20240716,114700,149704780,5070,5070,5070,5070,0
|
|
20240716,114600,149704780,5070,5070,5070,5070,0
|
|
20240716,114500,149704780,5070,5070,5070,5070,2
|
|
20240716,114400,149694640,5070,5070,5070,5070,0
|
|
20240716,114300,149694640,5070,5070,5070,5070,0
|
|
20240716,114200,149694640,5070,5070,5070,5070,29
|
|
20240716,114100,149547610,5060,5060,5060,5060,645
|
|
20240716,114000,146283910,5070,5070,5070,5070,0
|
|
20240716,113900,146283910,5070,5070,5070,5070,0
|
|
20240716,113800,146283910,5070,5070,5070,5070,45
|
|
20240716,113700,146055760,5070,5070,5070,5070,0
|
|
20240716,113600,146055760,5070,5070,5070,5070,0
|
|
20240716,113500,146055760,5070,5070,5070,5070,0
|
|
20240716,113400,146055760,5070,5070,5070,5070,0
|
|
20240716,113300,146055760,5070,5070,5070,5070,0
|
|
20240716,113200,146055760,5070,5070,5070,5070,0
|
|
20240716,113100,146055760,5070,5070,5070,5070,0
|
|
20240716,113000,146055760,5070,5070,5070,5070,0
|
|
20240716,112900,146055760,5070,5070,5070,5070,0
|
|
20240716,112800,146055760,5070,5060,5070,5060,5
|
|
20240716,112700,146030450,5070,5070,5070,5070,50
|
|
20240716,112600,145776950,5070,5070,5070,5070,0
|
|
20240716,112500,145776950,5070,5070,5070,5070,0
|
|
20240716,112400,145776950,5070,5070,5070,5070,0
|
|
20240716,112300,145776950,5070,5070,5070,5070,5
|
|
20240716,112200,145751600,5070,5070,5070,5070,0
|
|
20240716,112100,145751600,5070,5060,5070,5060,4
|
|
20240716,112000,145731340,5070,5070,5070,5070,0
|
|
20240716,111900,145731340,5070,5050,5070,5050,8
|
|
20240716,111800,145690900,5050,5050,5050,5050,0
|
|
20240716,111700,145690900,5050,5050,5050,5050,1
|
|
20240716,111600,145685850,5040,5040,5040,5040,0
|
|
20240716,111500,145685850,5040,5050,5050,5040,55
|
|
20240716,111400,145408380,5080,5080,5080,5080,0
|
|
20240716,111300,145408380,5080,5080,5080,5080,0
|
|
20240716,111200,145408380,5080,5080,5080,5080,2
|
|
20240716,111100,145398220,5050,5050,5050,5050,0
|
|
20240716,111000,145398220,5050,5050,5050,5050,1
|
|
20240716,110900,145393170,5080,5080,5080,5080,0
|
|
20240716,110800,145393170,5080,5080,5080,5080,0
|
|
20240716,110700,145393170,5080,5080,5080,5080,0
|
|
20240716,110600,145393170,5080,5060,5080,5060,4
|
|
20240716,110500,145372910,5050,5050,5050,5050,0
|
|
20240716,110400,145372910,5050,5050,5050,5050,3
|
|
20240716,110300,145357760,5070,5070,5070,5070,0
|
|
20240716,110200,145357760,5070,5070,5070,5070,0
|
|
20240716,110100,145357760,5070,5070,5070,5070,0
|
|
20240716,110000,145357760,5070,5070,5070,5070,1
|
|
20240716,105900,145352690,5050,5050,5050,5050,0
|
|
20240716,105800,145352690,5050,5050,5050,5050,172
|
|
20240716,105700,144484090,5100,5100,5100,5100,0
|
|
20240716,105600,144484090,5100,5100,5100,5100,0
|
|
20240716,105500,144484090,5100,5100,5100,5100,0
|
|
20240716,105400,144484090,5100,5100,5100,5100,0
|
|
20240716,105300,144484090,5100,5100,5100,5100,0
|
|
20240716,105200,144484090,5100,5100,5100,5100,0
|
|
20240716,105100,144484090,5100,5100,5100,5100,0
|
|
20240716,105000,144484090,5100,5100,5100,5100,0
|
|
20240716,104900,144484090,5100,5100,5100,5100,0
|
|
20240716,104800,144484090,5100,5100,5100,5100,0
|
|
20240716,104700,144484090,5100,5100,5100,5100,0
|
|
20240716,104600,144484090,5100,5100,5100,5100,0
|
|
20240716,104500,144484090,5100,5100,5100,5100,196
|
|
20240716,104400,143484490,5100,5100,5100,5100,0
|
|
20240716,104300,143484490,5100,5100,5100,5100,0
|
|
20240716,104200,143484490,5100,5100,5100,5100,0
|
|
20240716,104100,143484490,5100,5100,5100,5100,0
|
|
20240716,104000,143484490,5100,5050,5100,5040,1969
|
|
20240716,103900,133555620,5100,5090,5100,5090,500
|
|
20240716,103800,131007090,5100,5100,5100,5100,0
|
|
20240716,103700,131007090,5100,5070,5100,5050,1029
|
|
20240716,103600,125810570,5040,5040,5040,5040,1
|
|
20240716,103500,125805530,5070,5070,5070,5070,1
|
|
20240716,103400,125800460,5040,5040,5040,5040,0
|
|
20240716,103300,125800460,5040,5040,5040,5040,0
|
|
20240716,103200,125800460,5040,5050,5050,5040,123
|
|
20240716,103100,125179920,5070,5060,5070,5060,8
|
|
20240716,103000,125139430,5050,5050,5050,5050,0
|
|
20240716,102900,125139430,5050,5050,5050,5050,1
|
|
20240716,102800,125134380,5060,5060,5060,5060,0
|
|
20240716,102700,125134380,5060,5060,5060,5060,0
|
|
20240716,102600,125134380,5060,5060,5060,5060,0
|
|
20240716,102500,125134380,5060,5060,5060,5060,0
|
|
20240716,102400,125134380,5060,5060,5060,5060,100
|
|
20240716,102300,124628380,5060,5060,5060,5060,0
|
|
20240716,102200,124628380,5060,5090,5090,5060,106
|
|
20240716,102100,124091990,5060,5070,5070,5060,201
|
|
20240716,102000,123072930,5070,5070,5070,5070,0
|
|
20240716,101900,123072930,5070,5070,5070,5070,244
|
|
20240716,101800,121835850,5090,5090,5090,5090,0
|
|
20240716,101700,121835850,5090,5090,5090,5090,401
|
|
20240716,101600,119794760,5080,5090,5090,5080,578
|
|
20240716,101500,116858330,5100,5100,5100,5100,2
|
|
20240716,101400,116848130,5100,5100,5100,5100,0
|
|
20240716,101300,116848130,5100,5100,5100,5100,0
|
|
20240716,101200,116848130,5100,5100,5100,5100,1
|
|
20240716,101100,116843030,5100,5080,5100,5080,310
|
|
20240716,101000,115268030,5090,5090,5090,5090,392
|
|
20240716,100900,113272750,5090,5090,5090,5090,0
|
|
20240716,100800,113272750,5090,5090,5090,5090,1
|
|
20240716,100700,113267660,5100,5100,5100,5100,0
|
|
20240716,100600,113267660,5100,5100,5100,5100,0
|
|
20240716,100500,113267660,5100,5100,5100,5100,0
|
|
20240716,100400,113267660,5100,5100,5100,5100,0
|
|
20240716,100300,113267660,5100,5100,5100,5100,1
|
|
20240716,100200,113262560,5080,5080,5080,5080,1179
|
|
20240716,100100,107273240,5080,5080,5080,5080,433
|
|
20240716,100000,105073600,5080,5080,5080,5080,50
|
|
20240716,095900,104819600,5080,5070,5080,5070,300
|
|
20240716,095800,103296600,5080,5080,5080,5080,1
|
|
20240716,095700,103291520,5080,5080,5080,5080,150
|
|
20240716,095600,102529520,5080,5080,5080,5080,0
|
|
20240716,095500,102529520,5080,5080,5080,5080,0
|
|
20240716,095400,102529520,5080,5080,5080,5080,99
|
|
20240716,095300,102026600,5080,5070,5080,5070,501
|
|
20240716,095200,99486520,5070,5070,5070,5070,1
|
|
20240716,095100,99481450,5040,5040,5040,5040,252
|
|
20240716,095000,98211370,5040,5050,5050,5040,90
|
|
20240716,094900,97757270,5080,5080,5080,5080,0
|
|
20240716,094800,97757270,5080,5080,5080,5080,1
|
|
20240716,094700,97752190,5060,5060,5060,5060,461
|
|
20240716,094600,95419530,5080,5080,5080,5080,1
|
|
20240716,094500,95414450,5070,5070,5070,5070,466
|
|
20240716,094400,93051830,5070,5060,5070,5060,2
|
|
20240716,094300,93041700,5040,5080,5080,5040,893
|
|
20240716,094200,88535570,5050,5080,5080,5050,511
|
|
20240716,094100,85950950,5080,5080,5080,5080,18
|
|
20240716,094000,85859510,5080,5070,5080,5060,527
|
|
20240716,093900,83188500,5070,5070,5070,5070,61
|
|
20240716,093800,82879230,5080,5080,5080,5080,2
|
|
20240716,093700,82869070,5080,5080,5080,5080,1
|
|
20240716,093600,82863990,5070,5070,5070,5070,107
|
|
20240716,093500,82321500,5080,5080,5080,5080,0
|
|
20240716,093400,82321500,5080,5070,5080,5070,514
|
|
20240716,093300,79715500,5080,5080,5080,5080,50
|
|
20240716,093200,79461500,5080,5080,5080,5080,171
|
|
20240716,093100,78592820,5080,5100,5100,5080,783
|
|
20240716,093000,74614980,5100,5080,5100,5080,462
|
|
20240716,092900,72268000,5100,5100,5100,5100,0
|
|
20240716,092800,72268000,5100,5100,5100,5100,0
|
|
20240716,092700,72268000,5100,5080,5100,5080,16
|
|
20240716,092600,72186700,5100,5100,5100,5100,0
|
|
20240716,092500,72186700,5100,5100,5100,5100,0
|
|
20240716,092400,72186700,5100,5100,5100,5100,0
|
|
20240716,092300,72186700,5100,5100,5100,5100,0
|
|
20240716,092200,72186700,5100,5100,5100,5100,0
|
|
20240716,092100,72186700,5100,5090,5100,5090,254
|
|
20240716,092000,70893830,5060,5090,5090,5060,3277
|
|
20240716,091900,54264440,5100,5100,5100,5100,0
|
|
20240716,091800,54264440,5100,5110,5110,5100,700
|
|
20240716,091700,50689920,5150,5150,5150,5150,6
|
|
20240716,091600,50659020,5150,5110,5150,5110,183
|
|
20240716,091500,49717930,5150,5130,5150,5130,1064
|
|
20240716,091400,44259530,5130,5120,5130,5120,185
|
|
20240716,091300,43311320,5130,5130,5130,5130,1
|
|
20240716,091200,43306190,5100,5100,5100,5100,200
|
|
20240716,091100,42286190,5140,5110,5140,5100,375
|
|
20240716,091000,40372040,5150,5150,5150,5110,532
|
|
20240716,090900,37633280,5150,5140,5150,5140,200
|
|
20240716,090800,36605180,5140,5140,5140,5140,400
|
|
20240716,090700,34549180,5140,5160,5160,5140,771
|
|
20240716,090600,30586220,5140,5160,5170,5140,343
|
|
20240716,090500,28821910,5160,5170,5170,5140,404
|
|
20240716,090400,26739250,5150,5150,5150,5130,177
|
|
20240716,090300,25828300,5150,5150,5150,5130,1402
|
|
20240716,090200,18634000,5150,5120,5150,5120,2423
|
|
20240716,090100,6194780,5090,5060,5090,5060,112
|
|
20240716,090000,5627640,5040,5030,5040,5030,1017
|