745 lines
36 KiB
CSV
745 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,212200,1690838170,4400,4400,4400,4400,11141
|
|
20240712,212100,1690838170,4400,4400,4400,4400,0
|
|
20240712,212000,1690838170,4400,4400,4400,4400,0
|
|
20240712,211900,1690838170,4400,4400,4400,4400,0
|
|
20240712,211800,1690838170,4400,4400,4400,4400,0
|
|
20240712,211700,1690838170,4400,4400,4400,4400,0
|
|
20240712,211600,1690838170,4400,4400,4400,4400,0
|
|
20240712,211500,1690838170,4400,4400,4400,4400,0
|
|
20240712,211400,1690838170,4400,4400,4400,4400,0
|
|
20240712,211300,1690838170,4400,4400,4400,4400,0
|
|
20240712,211200,1690838170,4400,4400,4400,4400,0
|
|
20240712,211100,1690838170,4400,4400,4400,4400,0
|
|
20240712,211000,1690838170,4400,4400,4400,4400,0
|
|
20240712,210900,1690838170,4400,4400,4400,4400,0
|
|
20240712,210800,1690838170,4400,4400,4400,4400,0
|
|
20240712,210700,1690838170,4400,4400,4400,4400,0
|
|
20240712,210600,1690838170,4400,4400,4400,4400,0
|
|
20240712,210500,1690838170,4400,4400,4400,4400,0
|
|
20240712,210400,1690838170,4400,4400,4400,4400,0
|
|
20240712,210300,1690838170,4400,4400,4400,4400,0
|
|
20240712,210200,1690838170,4400,4400,4400,4400,0
|
|
20240712,210100,1690838170,4400,4400,4400,4400,0
|
|
20240712,210000,1690838170,4400,4400,4400,4400,0
|
|
20240712,205900,1690838170,4400,4400,4400,4400,0
|
|
20240712,205800,1690838170,4400,4400,4400,4400,0
|
|
20240712,205700,1690838170,4400,4400,4400,4400,0
|
|
20240712,205600,1690838170,4400,4400,4400,4400,0
|
|
20240712,205500,1690838170,4400,4400,4400,4400,0
|
|
20240712,205400,1690838170,4400,4400,4400,4400,0
|
|
20240712,205300,1690838170,4400,4400,4400,4400,0
|
|
20240712,205200,1690838170,4400,4400,4400,4400,11141
|
|
20240712,205100,1690838170,4400,4400,4400,4400,0
|
|
20240712,205000,1690838170,4400,4400,4400,4400,0
|
|
20240712,204900,1690838170,4400,4400,4400,4400,0
|
|
20240712,204800,1690838170,4400,4400,4400,4400,0
|
|
20240712,204700,1690838170,4400,4400,4400,4400,0
|
|
20240712,204600,1690838170,4400,4400,4400,4400,0
|
|
20240712,204500,1690838170,4400,4400,4400,4400,0
|
|
20240712,204400,1690838170,4400,4400,4400,4400,0
|
|
20240712,204300,1690838170,4400,4400,4400,4400,0
|
|
20240712,204200,1690838170,4400,4400,4400,4400,0
|
|
20240712,204100,1690838170,4400,4400,4400,4400,0
|
|
20240712,204000,1690838170,4400,4400,4400,4400,0
|
|
20240712,203900,1690838170,4400,4400,4400,4400,0
|
|
20240712,203800,1690838170,4400,4400,4400,4400,0
|
|
20240712,203700,1690838170,4400,4400,4400,4400,0
|
|
20240712,203600,1690838170,4400,4400,4400,4400,0
|
|
20240712,203500,1690838170,4400,4400,4400,4400,0
|
|
20240712,203400,1690838170,4400,4400,4400,4400,0
|
|
20240712,203300,1690838170,4400,4400,4400,4400,0
|
|
20240712,203200,1690838170,4400,4400,4400,4400,0
|
|
20240712,203100,1690838170,4400,4400,4400,4400,0
|
|
20240712,203000,1690838170,4400,4400,4400,4400,0
|
|
20240712,202900,1690838170,4400,4400,4400,4400,0
|
|
20240712,202800,1690838170,4400,4400,4400,4400,0
|
|
20240712,202700,1690838170,4400,4400,4400,4400,0
|
|
20240712,202600,1690838170,4400,4400,4400,4400,0
|
|
20240712,202500,1690838170,4400,4400,4400,4400,0
|
|
20240712,202400,1690838170,4400,4400,4400,4400,0
|
|
20240712,202300,1690838170,4400,4400,4400,4400,0
|
|
20240712,202200,1690838170,4400,4400,4400,4400,11141
|
|
20240712,202100,1690838170,4400,4400,4400,4400,0
|
|
20240712,202000,1690838170,4400,4400,4400,4400,0
|
|
20240712,201900,1690838170,4400,4400,4400,4400,0
|
|
20240712,201800,1690838170,4400,4400,4400,4400,0
|
|
20240712,201700,1690838170,4400,4400,4400,4400,0
|
|
20240712,201600,1690838170,4400,4400,4400,4400,0
|
|
20240712,201500,1690838170,4400,4400,4400,4400,0
|
|
20240712,201400,1690838170,4400,4400,4400,4400,0
|
|
20240712,201300,1690838170,4400,4400,4400,4400,0
|
|
20240712,201200,1690838170,4400,4400,4400,4400,0
|
|
20240712,201100,1690838170,4400,4400,4400,4400,0
|
|
20240712,201000,1690838170,4400,4400,4400,4400,0
|
|
20240712,200900,1690838170,4400,4400,4400,4400,0
|
|
20240712,200800,1690838170,4400,4400,4400,4400,0
|
|
20240712,200700,1690838170,4400,4400,4400,4400,0
|
|
20240712,200600,1690838170,4400,4400,4400,4400,0
|
|
20240712,200500,1690838170,4400,4400,4400,4400,0
|
|
20240712,200400,1690838170,4400,4400,4400,4400,0
|
|
20240712,200300,1690838170,4400,4400,4400,4400,0
|
|
20240712,200200,1690838170,4400,4400,4400,4400,0
|
|
20240712,200100,1690838170,4400,4400,4400,4400,0
|
|
20240712,200000,1690838170,4400,4400,4400,4400,0
|
|
20240712,195900,1690838170,4400,4400,4400,4400,0
|
|
20240712,195800,1690838170,4400,4400,4400,4400,0
|
|
20240712,195700,1690838170,4400,4400,4400,4400,0
|
|
20240712,195600,1690838170,4400,4400,4400,4400,0
|
|
20240712,195500,1690838170,4400,4400,4400,4400,0
|
|
20240712,195400,1690838170,4400,4400,4400,4400,0
|
|
20240712,195300,1690838170,4400,4400,4400,4400,0
|
|
20240712,195200,1690838170,4400,4400,4400,4400,11141
|
|
20240712,195100,1690838170,4400,4400,4400,4400,0
|
|
20240712,195000,1690838170,4400,4400,4400,4400,0
|
|
20240712,194900,1690838170,4400,4400,4400,4400,0
|
|
20240712,194800,1690838170,4400,4400,4400,4400,0
|
|
20240712,194700,1690838170,4400,4400,4400,4400,0
|
|
20240712,194600,1690838170,4400,4400,4400,4400,0
|
|
20240712,194500,1690838170,4400,4400,4400,4400,0
|
|
20240712,194400,1690838170,4400,4400,4400,4400,0
|
|
20240712,194300,1690838170,4400,4400,4400,4400,0
|
|
20240712,194200,1690838170,4400,4400,4400,4400,0
|
|
20240712,194100,1690838170,4400,4400,4400,4400,0
|
|
20240712,194000,1690838170,4400,4400,4400,4400,0
|
|
20240712,193900,1690838170,4400,4400,4400,4400,0
|
|
20240712,193800,1690838170,4400,4400,4400,4400,0
|
|
20240712,193700,1690838170,4400,4400,4400,4400,0
|
|
20240712,193600,1690838170,4400,4400,4400,4400,0
|
|
20240712,193500,1690838170,4400,4400,4400,4400,0
|
|
20240712,193400,1690838170,4400,4400,4400,4400,0
|
|
20240712,193300,1690838170,4400,4400,4400,4400,0
|
|
20240712,193200,1690838170,4400,4400,4400,4400,0
|
|
20240712,193100,1690838170,4400,4400,4400,4400,0
|
|
20240712,193000,1690838170,4400,4400,4400,4400,0
|
|
20240712,192900,1690838170,4400,4400,4400,4400,0
|
|
20240712,192800,1690838170,4400,4400,4400,4400,0
|
|
20240712,192700,1690838170,4400,4400,4400,4400,0
|
|
20240712,192600,1690838170,4400,4400,4400,4400,0
|
|
20240712,192500,1690838170,4400,4400,4400,4400,0
|
|
20240712,192400,1690838170,4400,4400,4400,4400,0
|
|
20240712,192300,1690838170,4400,4400,4400,4400,0
|
|
20240712,192200,1690838170,4400,4400,4400,4400,11141
|
|
20240712,192100,1690838170,4400,4400,4400,4400,0
|
|
20240712,192000,1690838170,4400,4400,4400,4400,0
|
|
20240712,191900,1690838170,4400,4400,4400,4400,0
|
|
20240712,191800,1690838170,4400,4400,4400,4400,0
|
|
20240712,191700,1690838170,4400,4400,4400,4400,0
|
|
20240712,191600,1690838170,4400,4400,4400,4400,0
|
|
20240712,191500,1690838170,4400,4400,4400,4400,0
|
|
20240712,191400,1690838170,4400,4400,4400,4400,0
|
|
20240712,191300,1690838170,4400,4400,4400,4400,0
|
|
20240712,191200,1690838170,4400,4400,4400,4400,0
|
|
20240712,191100,1690838170,4400,4400,4400,4400,0
|
|
20240712,191000,1690838170,4400,4400,4400,4400,0
|
|
20240712,190900,1690838170,4400,4400,4400,4400,0
|
|
20240712,190800,1690838170,4400,4400,4400,4400,0
|
|
20240712,190700,1690838170,4400,4400,4400,4400,0
|
|
20240712,190600,1690838170,4400,4400,4400,4400,0
|
|
20240712,190500,1690838170,4400,4400,4400,4400,0
|
|
20240712,190400,1690838170,4400,4400,4400,4400,0
|
|
20240712,190300,1690838170,4400,4400,4400,4400,0
|
|
20240712,190200,1690838170,4400,4400,4400,4400,0
|
|
20240712,190100,1690838170,4400,4400,4400,4400,0
|
|
20240712,190000,1690838170,4400,4400,4400,4400,0
|
|
20240712,185900,1690838170,4400,4400,4400,4400,0
|
|
20240712,185800,1690838170,4400,4400,4400,4400,0
|
|
20240712,185700,1690838170,4400,4400,4400,4400,0
|
|
20240712,185600,1690838170,4400,4400,4400,4400,0
|
|
20240712,185500,1690838170,4400,4400,4400,4400,0
|
|
20240712,185400,1690838170,4400,4400,4400,4400,0
|
|
20240712,185300,1690838170,4400,4400,4400,4400,0
|
|
20240712,185200,1690838170,4400,4400,4400,4400,11141
|
|
20240712,185100,1690838170,4400,4400,4400,4400,0
|
|
20240712,185000,1690838170,4400,4400,4400,4400,0
|
|
20240712,184900,1690838170,4400,4400,4400,4400,0
|
|
20240712,184800,1690838170,4400,4400,4400,4400,0
|
|
20240712,184700,1690838170,4400,4400,4400,4400,0
|
|
20240712,184600,1690838170,4400,4400,4400,4400,0
|
|
20240712,184500,1690838170,4400,4400,4400,4400,0
|
|
20240712,184400,1690838170,4400,4400,4400,4400,0
|
|
20240712,184300,1690838170,4400,4400,4400,4400,0
|
|
20240712,184200,1690838170,4400,4400,4400,4400,0
|
|
20240712,184100,1690838170,4400,4400,4400,4400,0
|
|
20240712,184000,1690838170,4400,4400,4400,4400,0
|
|
20240712,183900,1690838170,4400,4400,4400,4400,0
|
|
20240712,183800,1690838170,4400,4400,4400,4400,0
|
|
20240712,183700,1690838170,4400,4400,4400,4400,0
|
|
20240712,183600,1690838170,4400,4400,4400,4400,0
|
|
20240712,183500,1690838170,4400,4400,4400,4400,0
|
|
20240712,183400,1690838170,4400,4400,4400,4400,0
|
|
20240712,183300,1690838170,4400,4400,4400,4400,0
|
|
20240712,183200,1690838170,4400,4400,4400,4400,0
|
|
20240712,183100,1690838170,4400,4400,4400,4400,0
|
|
20240712,183000,1690838170,4400,4400,4400,4400,0
|
|
20240712,182900,1690838170,4400,4400,4400,4400,0
|
|
20240712,182800,1690838170,4400,4400,4400,4400,0
|
|
20240712,182700,1690838170,4400,4400,4400,4400,0
|
|
20240712,182600,1690838170,4400,4400,4400,4400,0
|
|
20240712,182500,1690838170,4400,4400,4400,4400,0
|
|
20240712,182400,1690838170,4400,4400,4400,4400,0
|
|
20240712,182300,1690838170,4400,4400,4400,4400,0
|
|
20240712,182200,1690838170,4400,4400,4400,4400,11141
|
|
20240712,182100,1690838170,4400,4400,4400,4400,0
|
|
20240712,182000,1690838170,4400,4400,4400,4400,0
|
|
20240712,181900,1690838170,4400,4400,4400,4400,0
|
|
20240712,181800,1690838170,4400,4400,4400,4400,0
|
|
20240712,181700,1690838170,4400,4400,4400,4400,0
|
|
20240712,181600,1690838170,4400,4400,4400,4400,0
|
|
20240712,181500,1690838170,4400,4400,4400,4400,0
|
|
20240712,181400,1690838170,4400,4400,4400,4400,0
|
|
20240712,181300,1690838170,4400,4400,4400,4400,0
|
|
20240712,181200,1690838170,4400,4400,4400,4400,0
|
|
20240712,181100,1690838170,4400,4400,4400,4400,0
|
|
20240712,181000,1690838170,4400,4400,4400,4400,0
|
|
20240712,180900,1690838170,4400,4400,4400,4400,0
|
|
20240712,180800,1690838170,4400,4400,4400,4400,0
|
|
20240712,180700,1690838170,4400,4400,4400,4400,0
|
|
20240712,180600,1690838170,4400,4400,4400,4400,0
|
|
20240712,180500,1690838170,4400,4400,4400,4400,0
|
|
20240712,180400,1690838170,4400,4400,4400,4400,0
|
|
20240712,180300,1690838170,4400,4400,4400,4400,0
|
|
20240712,180200,1690838170,4400,4400,4400,4400,0
|
|
20240712,180100,1690838170,4400,4400,4400,4400,0
|
|
20240712,180000,1690838170,4400,4400,4400,4400,0
|
|
20240712,175900,1690838170,4400,4400,4400,4400,0
|
|
20240712,175800,1690838170,4400,4400,4400,4400,0
|
|
20240712,175700,1690838170,4400,4400,4400,4400,0
|
|
20240712,175600,1690838170,4400,4400,4400,4400,0
|
|
20240712,175500,1690838170,4400,4400,4400,4400,0
|
|
20240712,175400,1690838170,4400,4400,4400,4400,0
|
|
20240712,175300,1690838170,4400,4400,4400,4400,0
|
|
20240712,175200,1690838170,4400,4400,4400,4400,11141
|
|
20240712,175100,1690838170,4400,4400,4400,4400,0
|
|
20240712,175000,1690838170,4400,4400,4400,4400,0
|
|
20240712,174900,1690838170,4400,4400,4400,4400,0
|
|
20240712,174800,1690838170,4400,4400,4400,4400,0
|
|
20240712,174700,1690838170,4400,4400,4400,4400,0
|
|
20240712,174600,1690838170,4400,4400,4400,4400,0
|
|
20240712,174500,1690838170,4400,4400,4400,4400,0
|
|
20240712,174400,1690838170,4400,4400,4400,4400,0
|
|
20240712,174300,1690838170,4400,4400,4400,4400,0
|
|
20240712,174200,1690838170,4400,4400,4400,4400,0
|
|
20240712,174100,1690838170,4400,4400,4400,4400,0
|
|
20240712,174000,1690838170,4400,4400,4400,4400,0
|
|
20240712,173900,1690838170,4400,4400,4400,4400,0
|
|
20240712,173800,1690838170,4400,4400,4400,4400,0
|
|
20240712,173700,1690838170,4400,4400,4400,4400,0
|
|
20240712,173600,1690838170,4400,4400,4400,4400,0
|
|
20240712,173500,1690838170,4400,4400,4400,4400,0
|
|
20240712,173400,1690838170,4400,4400,4400,4400,0
|
|
20240712,173300,1690838170,4400,4400,4400,4400,0
|
|
20240712,173200,1690838170,4400,4400,4400,4400,0
|
|
20240712,173100,1690838170,4400,4400,4400,4400,0
|
|
20240712,173000,1690838170,4400,4400,4400,4400,0
|
|
20240712,172900,1690838170,4400,4400,4400,4400,0
|
|
20240712,172800,1690838170,4400,4400,4400,4400,0
|
|
20240712,172700,1690838170,4400,4400,4400,4400,0
|
|
20240712,172600,1690838170,4400,4400,4400,4400,0
|
|
20240712,172500,1690838170,4400,4400,4400,4400,0
|
|
20240712,172400,1690838170,4400,4400,4400,4400,0
|
|
20240712,172300,1690838170,4400,4400,4400,4400,0
|
|
20240712,172200,1690838170,4400,4400,4400,4400,11141
|
|
20240712,172100,1690838170,4400,4400,4400,4400,0
|
|
20240712,172000,1690838170,4400,4400,4400,4400,0
|
|
20240712,171900,1690838170,4400,4400,4400,4400,0
|
|
20240712,171800,1690838170,4400,4400,4400,4400,0
|
|
20240712,171700,1690838170,4400,4400,4400,4400,0
|
|
20240712,171600,1690838170,4400,4400,4400,4400,0
|
|
20240712,171500,1690838170,4400,4400,4400,4400,0
|
|
20240712,171400,1690838170,4400,4400,4400,4400,0
|
|
20240712,171300,1690838170,4400,4400,4400,4400,0
|
|
20240712,171200,1690838170,4400,4400,4400,4400,0
|
|
20240712,171100,1690838170,4400,4400,4400,4400,0
|
|
20240712,171000,1690838170,4400,4400,4400,4400,0
|
|
20240712,170900,1690838170,4400,4400,4400,4400,0
|
|
20240712,170800,1690838170,4400,4400,4400,4400,0
|
|
20240712,170700,1690838170,4400,4400,4400,4400,0
|
|
20240712,170600,1690838170,4400,4400,4400,4400,0
|
|
20240712,170500,1690838170,4400,4400,4400,4400,0
|
|
20240712,170400,1690838170,4400,4400,4400,4400,0
|
|
20240712,170300,1690838170,4400,4400,4400,4400,0
|
|
20240712,170200,1690838170,4400,4400,4400,4400,0
|
|
20240712,170100,1690838170,4400,4400,4400,4400,0
|
|
20240712,170000,1690838170,4400,4400,4400,4400,0
|
|
20240712,165900,1690838170,4400,4400,4400,4400,0
|
|
20240712,165800,1690838170,4400,4400,4400,4400,0
|
|
20240712,165700,1690838170,4400,4400,4400,4400,0
|
|
20240712,165600,1690838170,4400,4400,4400,4400,0
|
|
20240712,165500,1690838170,4400,4400,4400,4400,0
|
|
20240712,165400,1690838170,4400,4400,4400,4400,0
|
|
20240712,165300,1690838170,4400,4400,4400,4400,0
|
|
20240712,165200,1690838170,4400,4400,4400,4400,11141
|
|
20240712,165100,1690838170,4400,4400,4400,4400,0
|
|
20240712,165000,1690838170,4400,4400,4400,4400,0
|
|
20240712,164900,1690838170,4400,4400,4400,4400,0
|
|
20240712,164800,1690838170,4400,4400,4400,4400,0
|
|
20240712,164700,1690838170,4400,4400,4400,4400,0
|
|
20240712,164600,1690838170,4400,4400,4400,4400,0
|
|
20240712,164500,1690838170,4400,4400,4400,4400,0
|
|
20240712,164400,1690838170,4400,4400,4400,4400,0
|
|
20240712,164300,1690838170,4400,4400,4400,4400,0
|
|
20240712,164200,1690838170,4400,4400,4400,4400,0
|
|
20240712,164100,1690838170,4400,4400,4400,4400,0
|
|
20240712,164000,1690838170,4400,4400,4400,4400,0
|
|
20240712,163900,1690838170,4400,4400,4400,4400,0
|
|
20240712,163800,1690838170,4400,4400,4400,4400,0
|
|
20240712,163700,1690838170,4400,4400,4400,4400,0
|
|
20240712,163600,1690838170,4400,4400,4400,4400,0
|
|
20240712,163500,1690838170,4400,4400,4400,4400,0
|
|
20240712,163400,1690838170,4400,4400,4400,4400,0
|
|
20240712,163300,1690838170,4400,4400,4400,4400,0
|
|
20240712,163200,1690838170,4400,4400,4400,4400,0
|
|
20240712,163100,1690838170,4400,4400,4400,4400,0
|
|
20240712,163000,1690838170,4400,4400,4400,4400,0
|
|
20240712,162900,1690838170,4400,4400,4400,4400,0
|
|
20240712,162800,1690838170,4400,4400,4400,4400,0
|
|
20240712,162700,1690838170,4400,4400,4400,4400,0
|
|
20240712,162600,1690838170,4400,4400,4400,4400,0
|
|
20240712,162500,1690838170,4400,4400,4400,4400,0
|
|
20240712,162400,1690838170,4400,4400,4400,4400,0
|
|
20240712,162300,1690838170,4400,4400,4400,4400,0
|
|
20240712,162200,1690838170,4400,4400,4400,4400,11141
|
|
20240712,162100,1690838170,4400,4400,4400,4400,0
|
|
20240712,162000,1690838170,4400,4400,4400,4400,0
|
|
20240712,161900,1690838170,4400,4400,4400,4400,0
|
|
20240712,161800,1690838170,4400,4400,4400,4400,0
|
|
20240712,161700,1690838170,4400,4400,4400,4400,0
|
|
20240712,161600,1690838170,4400,4400,4400,4400,0
|
|
20240712,161500,1690838170,4400,4400,4400,4400,0
|
|
20240712,161400,1690838170,4400,4400,4400,4400,0
|
|
20240712,161300,1690838170,4400,4400,4400,4400,0
|
|
20240712,161200,1690838170,4400,4400,4400,4400,0
|
|
20240712,161100,1690838170,4400,4400,4400,4400,0
|
|
20240712,161000,1690838170,4400,4400,4400,4400,0
|
|
20240712,160900,1690838170,4400,4400,4400,4400,0
|
|
20240712,160800,1690838170,4400,4400,4400,4400,0
|
|
20240712,160700,1690838170,4400,4400,4400,4400,0
|
|
20240712,160600,1690838170,4400,4400,4400,4400,0
|
|
20240712,160500,1690838170,4400,4400,4400,4400,0
|
|
20240712,160400,1690838170,4400,4400,4400,4400,0
|
|
20240712,160300,1690838170,4400,4400,4400,4400,0
|
|
20240712,160200,1690838170,4400,4400,4400,4400,0
|
|
20240712,160100,1690838170,4400,4400,4400,4400,0
|
|
20240712,160000,1690838170,4400,4400,4400,4400,0
|
|
20240712,155900,1690838170,4400,4400,4400,4400,0
|
|
20240712,155800,1690838170,4400,4400,4400,4400,0
|
|
20240712,155700,1690838170,4400,4400,4400,4400,0
|
|
20240712,155600,1690838170,4400,4400,4400,4400,0
|
|
20240712,155500,1690838170,4400,4400,4400,4400,0
|
|
20240712,155400,1690838170,4400,4400,4400,4400,0
|
|
20240712,155300,1690838170,4400,4400,4400,4400,0
|
|
20240712,155200,1690838170,4400,4400,4400,4400,11141
|
|
20240712,155100,1690838170,4400,4400,4400,4400,0
|
|
20240712,155000,1690838170,4400,4400,4400,4400,0
|
|
20240712,154900,1690838170,4400,4400,4400,4400,0
|
|
20240712,154800,1690838170,4400,4400,4400,4400,0
|
|
20240712,154700,1690838170,4400,4400,4400,4400,0
|
|
20240712,154600,1690838170,4400,4400,4400,4400,0
|
|
20240712,154500,1690838170,4400,4400,4400,4400,0
|
|
20240712,154400,1690838170,4400,4400,4400,4400,0
|
|
20240712,154300,1690838170,4400,4400,4400,4400,0
|
|
20240712,154200,1690838170,4400,4400,4400,4400,0
|
|
20240712,154100,1690838170,4400,4400,4400,4400,0
|
|
20240712,154000,1690838170,4400,4400,4400,4400,0
|
|
20240712,153900,1690838170,4400,4400,4400,4400,0
|
|
20240712,153800,1690838170,4400,4400,4400,4400,0
|
|
20240712,153700,1690838170,4400,4400,4400,4400,0
|
|
20240712,153600,1690838170,4400,4400,4400,4400,0
|
|
20240712,153500,1690838170,4400,4400,4400,4400,0
|
|
20240712,153400,1690838170,4400,4400,4400,4400,0
|
|
20240712,153300,1690838170,4400,4400,4400,4400,0
|
|
20240712,153200,1690838170,4400,4400,4400,4400,0
|
|
20240712,153100,1690838170,4400,4400,4400,4400,0
|
|
20240712,153000,1690838170,4400,4400,4400,4400,11141
|
|
20240712,152900,1641817770,4370,4370,4370,4370,0
|
|
20240712,152800,1641817770,4370,4370,4370,4370,0
|
|
20240712,152700,1641817770,4370,4370,4370,4370,0
|
|
20240712,152600,1641817770,4370,4370,4370,4370,0
|
|
20240712,152500,1641817770,4370,4370,4370,4370,0
|
|
20240712,152400,1641817770,4370,4370,4370,4370,0
|
|
20240712,152300,1641817770,4370,4370,4370,4370,0
|
|
20240712,152200,1641817770,4370,4370,4370,4370,0
|
|
20240712,152100,1641817770,4370,4370,4370,4370,0
|
|
20240712,152000,1641817770,4370,4370,4370,4370,0
|
|
20240712,151900,1641817770,4370,4370,4385,4370,271
|
|
20240712,151800,1640631805,4370,4375,4385,4370,172
|
|
20240712,151700,1639880010,4380,4380,4380,4380,100
|
|
20240712,151600,1639442010,4385,4385,4385,4380,3010
|
|
20240712,151500,1626243660,4385,4365,4385,4365,800
|
|
20240712,151400,1622740180,4390,4360,4390,4360,3952
|
|
20240712,151300,1605460005,4355,4365,4365,4355,3491
|
|
20240712,151200,1590240980,4360,4365,4370,4360,392
|
|
20240712,151100,1588529945,4370,4370,4370,4370,601
|
|
20240712,151000,1585903575,4365,4360,4365,4360,1598
|
|
20240712,150900,1578931295,4370,4370,4370,4365,2841
|
|
20240712,150800,1566525765,4370,4370,4370,4365,2182
|
|
20240712,150700,1556998685,4370,4375,4375,4370,131
|
|
20240712,150600,1556425610,4375,4375,4375,4375,1
|
|
20240712,150500,1556421235,4370,4370,4375,4370,374
|
|
20240712,150400,1554786790,4370,4370,4370,4370,65
|
|
20240712,150300,1554502740,4375,4375,4375,4375,0
|
|
20240712,150200,1554502740,4375,4370,4375,4365,287
|
|
20240712,150100,1553248550,4365,4365,4365,4365,1035
|
|
20240712,150000,1548730775,4365,4365,4365,4365,206
|
|
20240712,145900,1547831585,4375,4365,4375,4365,5
|
|
20240712,145800,1547809750,4365,4360,4375,4360,616
|
|
20240712,145700,1545123400,4360,4365,4375,4360,1123
|
|
20240712,145600,1540224480,4365,4365,4365,4365,0
|
|
20240712,145500,1540224480,4365,4365,4365,4365,550
|
|
20240712,145400,1537823730,4390,4390,4390,4390,26
|
|
20240712,145300,1537709590,4390,4385,4390,4385,46
|
|
20240712,145200,1537507875,4390,4390,4390,4390,0
|
|
20240712,145100,1537507875,4390,4390,4390,4390,0
|
|
20240712,145000,1537507875,4390,4385,4390,4385,100
|
|
20240712,144900,1537068880,4390,4385,4390,4385,3
|
|
20240712,144800,1537055720,4390,4385,4390,4385,29
|
|
20240712,144700,1536928550,4385,4385,4385,4385,1
|
|
20240712,144600,1536924165,4385,4380,4385,4380,2
|
|
20240712,144500,1536915400,4385,4385,4385,4385,0
|
|
20240712,144400,1536915400,4385,4385,4385,4385,0
|
|
20240712,144300,1536915400,4385,4385,4385,4385,0
|
|
20240712,144200,1536915400,4385,4365,4385,4365,2001
|
|
20240712,144100,1528181015,4385,4385,4385,4385,2
|
|
20240712,144000,1528172245,4380,4380,4380,4380,1
|
|
20240712,143900,1528167865,4360,4360,4360,4360,586
|
|
20240712,143800,1525612905,4360,4365,4365,4360,1500
|
|
20240712,143700,1519067805,4390,4385,4390,4355,18000
|
|
20240712,143600,1440436205,4390,4390,4390,4390,0
|
|
20240712,143500,1440436205,4390,4395,4400,4390,17
|
|
20240712,143400,1440361460,4390,4390,4390,4390,0
|
|
20240712,143300,1440361460,4390,4390,4390,4390,0
|
|
20240712,143200,1440361460,4390,4390,4390,4390,1000
|
|
20240712,143100,1435971460,4400,4400,4405,4400,3
|
|
20240712,143000,1435958255,4405,4405,4405,4405,0
|
|
20240712,142900,1435958255,4405,4400,4405,4400,815
|
|
20240712,142800,1432372250,4395,4390,4395,4390,785
|
|
20240712,142700,1428923575,4390,4395,4395,4390,27
|
|
20240712,142600,1428805020,4390,4390,4390,4390,91
|
|
20240712,142500,1428405530,4395,4400,4400,4395,1866
|
|
20240712,142400,1420200660,4400,4400,4400,4400,0
|
|
20240712,142300,1420200660,4400,4400,4400,4400,0
|
|
20240712,142200,1420200660,4400,4400,4400,4400,5
|
|
20240712,142100,1420178660,4400,4400,4400,4400,0
|
|
20240712,142000,1420178660,4400,4400,4400,4400,107
|
|
20240712,141900,1419707860,4400,4400,4400,4400,0
|
|
20240712,141800,1419707860,4400,4395,4400,4395,300
|
|
20240712,141700,1418389355,4395,4395,4395,4395,800
|
|
20240712,141600,1414873355,4390,4390,4390,4390,1002
|
|
20240712,141500,1410474575,4390,4380,4390,4380,3943
|
|
20240712,141400,1393191900,4380,4380,4380,4380,1
|
|
20240712,141300,1393187520,4365,4360,4365,4360,173
|
|
20240712,141200,1392433125,4380,4380,4380,4380,0
|
|
20240712,141100,1392433125,4380,4380,4380,4380,1
|
|
20240712,141000,1392428745,4365,4375,4375,4365,6000
|
|
20240712,140900,1366216525,4375,4375,4375,4375,0
|
|
20240712,140800,1366216525,4375,4380,4380,4375,35
|
|
20240712,140700,1366063395,4375,4375,4375,4375,502
|
|
20240712,140600,1363867145,4375,4375,4375,4375,0
|
|
20240712,140500,1363867145,4375,4375,4375,4375,20
|
|
20240712,140400,1363779645,4375,4375,4375,4375,500
|
|
20240712,140300,1361592145,4375,4375,4375,4375,5
|
|
20240712,140200,1361570270,4375,4375,4375,4375,11
|
|
20240712,140100,1361522145,4375,4375,4375,4375,0
|
|
20240712,140000,1361522145,4375,4375,4375,4375,5
|
|
20240712,135900,1361500270,4375,4375,4375,4375,1
|
|
20240712,135800,1361495895,4375,4375,4375,4375,0
|
|
20240712,135700,1361495895,4375,4375,4375,4375,908
|
|
20240712,135600,1357523395,4375,4375,4375,4375,0
|
|
20240712,135500,1357523395,4375,4375,4375,4375,100
|
|
20240712,135400,1357085895,4370,4370,4370,4370,0
|
|
20240712,135300,1357085895,4370,4370,4370,4370,0
|
|
20240712,135200,1357085895,4370,4370,4370,4370,0
|
|
20240712,135100,1357085895,4370,4385,4385,4370,369
|
|
20240712,135000,1355469690,4385,4385,4385,4380,521
|
|
20240712,134900,1353186605,4380,4380,4380,4380,1624
|
|
20240712,134800,1346073485,4385,4385,4385,4385,0
|
|
20240712,134700,1346073485,4385,4385,4385,4385,2
|
|
20240712,134600,1346064715,4385,4385,4385,4385,0
|
|
20240712,134500,1346064715,4385,4385,4385,4385,100
|
|
20240712,134400,1345626215,4385,4385,4385,4355,12
|
|
20240712,134300,1345573895,4355,4385,4385,4355,1001
|
|
20240712,134200,1341214040,4375,4360,4375,4360,506
|
|
20240712,134100,1339006785,4360,4360,4360,4360,100
|
|
20240712,134000,1338570785,4360,4355,4360,4355,133
|
|
20240712,133900,1337991070,4355,4370,4370,4355,7797
|
|
20240712,133800,1303963635,4375,4385,4385,4375,5987
|
|
20240712,133700,1277746645,4400,4400,4400,4400,1
|
|
20240712,133600,1277742245,4395,4390,4395,4390,10
|
|
20240712,133500,1277698310,4380,4380,4380,4380,0
|
|
20240712,133400,1277698310,4380,4395,4400,4380,310
|
|
20240712,133300,1276340345,4380,4390,4395,4380,2740
|
|
20240712,133200,1264309020,4400,4400,4400,4400,0
|
|
20240712,133100,1264309020,4400,4395,4400,4395,339
|
|
20240712,133000,1262817985,4405,4405,4405,4405,1
|
|
20240712,132900,1262813580,4400,4400,4400,4400,0
|
|
20240712,132800,1262813580,4400,4400,4400,4400,2
|
|
20240712,132700,1262804780,4410,4405,4410,4405,41
|
|
20240712,132600,1262624065,4405,4405,4405,4405,479
|
|
20240712,132500,1260514070,4405,4400,4405,4400,54
|
|
20240712,132400,1260276235,4405,4405,4405,4400,3
|
|
20240712,132300,1260263025,4400,4400,4400,4400,29
|
|
20240712,132200,1260135425,4405,4400,4405,4400,101
|
|
20240712,132100,1259691020,4400,4400,4400,4400,102
|
|
20240712,132000,1259242220,4395,4395,4395,4395,4
|
|
20240712,131900,1259224640,4400,4400,4400,4400,200
|
|
20240712,131800,1258344640,4400,4400,4400,4400,51
|
|
20240712,131700,1258120240,4395,4380,4400,4380,416
|
|
20240712,131600,1256295855,4380,4380,4380,4380,0
|
|
20240712,131500,1256295855,4380,4385,4385,4380,300
|
|
20240712,131400,1254981420,4405,4385,4405,4385,286
|
|
20240712,131300,1253725050,4385,4380,4385,4380,212
|
|
20240712,131200,1252795920,4380,4380,4380,4380,194
|
|
20240712,131100,1251946200,4380,4385,4385,4380,757
|
|
20240712,131000,1248629390,4385,4390,4395,4385,938
|
|
20240712,130900,1244513915,4390,4405,4405,4390,596
|
|
20240712,130800,1241896630,4400,4400,4400,4400,0
|
|
20240712,130700,1241896630,4400,4400,4400,4400,0
|
|
20240712,130600,1241896630,4400,4400,4400,4400,0
|
|
20240712,130500,1241896630,4400,4400,4400,4400,0
|
|
20240712,130400,1241896630,4400,4400,4400,4400,0
|
|
20240712,130300,1241896630,4400,4400,4400,4400,0
|
|
20240712,130200,1241896630,4400,4400,4400,4400,560
|
|
20240712,130100,1239432630,4400,4400,4400,4400,225
|
|
20240712,130000,1238442630,4400,4400,4400,4400,20
|
|
20240712,125900,1238354630,4400,4400,4400,4400,0
|
|
20240712,125800,1238354630,4400,4400,4400,4400,5
|
|
20240712,125700,1238332630,4400,4400,4400,4400,9
|
|
20240712,125600,1238293030,4395,4395,4395,4395,46
|
|
20240712,125500,1238090860,4400,4400,4400,4400,228
|
|
20240712,125400,1237087660,4375,4375,4375,4375,0
|
|
20240712,125300,1237087660,4375,4375,4375,4375,20
|
|
20240712,125200,1237000160,4400,4390,4400,4390,27
|
|
20240712,125100,1236881560,4400,4400,4400,4400,0
|
|
20240712,125000,1236881560,4400,4400,4400,4400,0
|
|
20240712,124900,1236881560,4400,4400,4400,4400,0
|
|
20240712,124800,1236881560,4400,4400,4400,4400,0
|
|
20240712,124700,1236881560,4400,4385,4400,4375,1160
|
|
20240712,124600,1231800870,4380,4380,4380,4380,1291
|
|
20240712,124500,1226146290,4395,4390,4395,4390,201
|
|
20240712,124400,1225263715,4385,4385,4385,4385,434
|
|
20240712,124300,1223360625,4385,4390,4390,4385,1021
|
|
20240712,124200,1218878540,4395,4400,4400,4395,151
|
|
20240712,124100,1218214890,4395,4395,4400,4395,22
|
|
20240712,124000,1218118195,4400,4400,4400,4400,124
|
|
20240712,123900,1217572595,4415,4410,4415,4410,278
|
|
20240712,123800,1216346090,4415,4390,4415,4390,113
|
|
20240712,123700,1215847795,4390,4390,4390,4390,482
|
|
20240712,123600,1213731815,4420,4385,4420,4385,1015
|
|
20240712,123500,1209271335,4385,4385,4385,4385,17
|
|
20240712,123400,1209196790,4385,4385,4385,4385,0
|
|
20240712,123300,1209196790,4385,4385,4385,4385,0
|
|
20240712,123200,1209196790,4385,4385,4385,4385,1
|
|
20240712,123100,1209192405,4380,4380,4380,4380,0
|
|
20240712,123000,1209192405,4380,4380,4380,4380,73
|
|
20240712,122900,1208872665,4375,4385,4385,4375,1200
|
|
20240712,122800,1203621820,4390,4385,4390,4385,2
|
|
20240712,122700,1203613045,4385,4385,4385,4385,4
|
|
20240712,122600,1203595505,4390,4390,4390,4390,11
|
|
20240712,122500,1203547215,4385,4385,4390,4385,5
|
|
20240712,122400,1203525285,4390,4390,4390,4380,24
|
|
20240712,122300,1203419990,4385,4375,4385,4375,11
|
|
20240712,122200,1203371855,4395,4395,4395,4395,2
|
|
20240712,122100,1203363065,4390,4395,4395,4390,930
|
|
20240712,122000,1199276740,4400,4400,4400,4400,20
|
|
20240712,121900,1199188740,4400,4400,4400,4400,0
|
|
20240712,121800,1199188740,4400,4395,4400,4395,356
|
|
20240712,121700,1197624115,4395,4395,4395,4395,115
|
|
20240712,121600,1197118690,4395,4395,4395,4395,501
|
|
20240712,121500,1194916795,4390,4390,4390,4390,489
|
|
20240712,121400,1192770085,4395,4395,4395,4395,0
|
|
20240712,121300,1192770085,4395,4395,4395,4395,0
|
|
20240712,121200,1192770085,4395,4395,4395,4390,10
|
|
20240712,121100,1192726140,4395,4390,4395,4390,3
|
|
20240712,121000,1192712960,4395,4385,4395,4385,696
|
|
20240712,120900,1189655255,4380,4380,4380,4380,54
|
|
20240712,120800,1189418735,4395,4395,4395,4395,0
|
|
20240712,120700,1189418735,4395,4395,4395,4395,0
|
|
20240712,120600,1189418735,4395,4395,4395,4395,0
|
|
20240712,120500,1189418735,4395,4395,4395,4395,0
|
|
20240712,120400,1189418735,4395,4395,4395,4395,0
|
|
20240712,120300,1189418735,4395,4395,4395,4395,0
|
|
20240712,120200,1189418735,4395,4395,4395,4395,0
|
|
20240712,120100,1189418735,4395,4375,4395,4375,144
|
|
20240712,120000,1188786350,4370,4370,4370,4370,0
|
|
20240712,115900,1188786350,4370,4380,4380,4370,336
|
|
20240712,115800,1187317470,4395,4395,4395,4395,0
|
|
20240712,115700,1187317470,4395,4395,4420,4395,651
|
|
20240712,115600,1184455395,4395,4395,4395,4395,172
|
|
20240712,115500,1183699455,4375,4375,4375,4375,0
|
|
20240712,115400,1183699455,4375,4380,4380,4370,13448
|
|
20240712,115300,1124879770,4390,4385,4390,4385,1189
|
|
20240712,115200,1119665115,4390,4390,4390,4390,707
|
|
20240712,115100,1116561385,4390,4390,4390,4390,13
|
|
20240712,115000,1116504315,4395,4395,4395,4395,605
|
|
20240712,114900,1113845340,4400,4400,4400,4400,0
|
|
20240712,114800,1113845340,4400,4410,4410,4400,42
|
|
20240712,114700,1113660495,4410,4410,4410,4410,10
|
|
20240712,114600,1113616395,4415,4410,4415,4410,4
|
|
20240712,114500,1113598750,4410,4410,4410,4410,0
|
|
20240712,114400,1113598750,4410,4410,4410,4410,0
|
|
20240712,114300,1113598750,4410,4410,4410,4410,0
|
|
20240712,114200,1113598750,4410,4410,4410,4410,0
|
|
20240712,114100,1113598750,4410,4410,4410,4410,10
|
|
20240712,114000,1113554650,4410,4400,4410,4400,350
|
|
20240712,113900,1112014640,4400,4400,4400,4400,131
|
|
20240712,113800,1111438240,4395,4395,4395,4395,224
|
|
20240712,113700,1110453760,4395,4395,4395,4395,0
|
|
20240712,113600,1110453760,4395,4395,4395,4395,1
|
|
20240712,113500,1110449365,4395,4395,4395,4395,0
|
|
20240712,113400,1110449365,4395,4395,4395,4395,0
|
|
20240712,113300,1110449365,4395,4395,4395,4395,409
|
|
20240712,113200,1108651810,4400,4400,4400,4400,5
|
|
20240712,113100,1108629810,4400,4400,4400,4400,100
|
|
20240712,113000,1108189810,4405,4405,4405,4405,0
|
|
20240712,112900,1108189810,4405,4405,4405,4405,0
|
|
20240712,112800,1108189810,4405,4405,4405,4405,444
|
|
20240712,112700,1106233990,4405,4405,4405,4405,0
|
|
20240712,112600,1106233990,4405,4405,4405,4405,20
|
|
20240712,112500,1106145890,4410,4410,4410,4410,10
|
|
20240712,112400,1106101790,4410,4410,4410,4410,0
|
|
20240712,112300,1106101790,4410,4410,4410,4410,1
|
|
20240712,112200,1106097380,4385,4385,4385,4385,0
|
|
20240712,112100,1106097380,4385,4400,4405,4385,4381
|
|
20240712,112000,1086805870,4380,4380,4380,4380,3466
|
|
20240712,111900,1071624790,4380,4380,4380,4380,109
|
|
20240712,111800,1071147370,4380,4420,4425,4380,10003
|
|
20240712,111700,1027309100,4390,4400,4400,4390,5856
|
|
20240712,111600,1001589355,4405,4405,4405,4405,416
|
|
20240712,111500,999756875,4405,4405,4405,4405,114
|
|
20240712,111400,999254705,4405,4410,4410,4405,4990
|
|
20240712,111300,977273750,4410,4410,4410,4410,0
|
|
20240712,111200,977273750,4410,4410,4410,4410,0
|
|
20240712,111100,977273750,4410,4430,4430,4410,2190
|
|
20240712,111000,967608750,4430,4430,4430,4430,0
|
|
20240712,110900,967608750,4430,4430,4430,4430,10
|
|
20240712,110800,967564450,4430,4430,4430,4430,0
|
|
20240712,110700,967564450,4430,4425,4430,4420,273
|
|
20240712,110600,966357545,4430,4430,4430,4425,12
|
|
20240712,110500,966304435,4430,4430,4430,4430,249
|
|
20240712,110400,965201365,4425,4425,4425,4425,593
|
|
20240712,110300,962577340,4430,4430,4430,4420,78
|
|
20240712,110200,962232240,4425,4430,4430,4425,960
|
|
20240712,110100,957982585,4435,4435,4435,4435,5
|
|
20240712,110000,957960410,4430,4430,4430,4430,0
|
|
20240712,105900,957960410,4430,4430,4430,4430,0
|
|
20240712,105800,957960410,4430,4430,4430,4430,10
|
|
20240712,105700,957916110,4430,4435,4435,4430,110
|
|
20240712,105600,957428760,4435,4435,4435,4435,110
|
|
20240712,105500,956940910,4440,4440,4440,4440,12
|
|
20240712,105400,956887630,4445,4445,4445,4445,1
|
|
20240712,105300,956883185,4440,4445,4445,4440,24
|
|
20240712,105200,956776555,4450,4450,4450,4450,115
|
|
20240712,105100,956264805,4445,4445,4450,4445,512
|
|
20240712,105000,953988960,4450,4445,4450,4425,3
|
|
20240712,104900,953975640,4425,4425,4425,4425,0
|
|
20240712,104800,953975640,4425,4425,4425,4425,50
|
|
20240712,104700,953754390,4425,4425,4430,4425,875
|
|
20240712,104600,949879805,4425,4405,4425,4405,338
|
|
20240712,104500,948387535,4405,4425,4430,4405,3973
|
|
20240712,104400,930818500,4425,4440,4440,4425,1335
|
|
20240712,104300,924897505,4435,4440,4440,4435,356
|
|
20240712,104200,923318395,4450,4460,4460,4435,7766
|
|
20240712,104100,888763700,4460,4465,4465,4460,541
|
|
20240712,104000,886349155,4480,4480,4480,4480,7
|
|
20240712,103900,886317795,4485,4465,4485,4465,698
|
|
20240712,103800,883196625,4465,4495,4495,4465,6614
|
|
20240712,103700,853600375,4495,4505,4515,4495,1534
|
|
20240712,103600,846688365,4500,4500,4500,4500,9475
|
|
20240712,103500,804050865,4495,4470,4495,4470,4016
|
|
20240712,103400,786010025,4490,4470,4490,4470,750
|
|
20240712,103300,782647525,4490,4490,4490,4490,50
|
|
20240712,103200,782423025,4490,4490,4490,4490,1020
|
|
20240712,103100,777843225,4490,4470,4490,4465,749
|
|
20240712,103000,774490965,4495,4480,4495,4480,150
|
|
20240712,102900,773818675,4495,4495,4495,4495,1308
|
|
20240712,102800,767939215,4495,4475,4500,4460,7606
|
|
20240712,102700,733774065,4475,4455,4480,4455,819
|
|
20240712,102600,730109550,4455,4480,4480,4455,867
|
|
20240712,102500,726233350,4480,4475,4480,4475,825
|
|
20240712,102400,722540800,4475,4465,4475,4465,1960
|
|
20240712,102300,713777585,4465,4440,4465,4440,3640
|
|
20240712,102200,697565490,4435,4445,4445,4425,3282
|
|
20240712,102100,683015000,4430,4430,4445,4430,12620
|
|
20240712,102000,626993260,4425,4420,4425,4420,2698
|
|
20240712,101900,615055315,4415,4415,4415,4415,0
|
|
20240712,101800,615055315,4415,4405,4415,4405,4951
|
|
20240712,101700,593201655,4405,4405,4405,4405,260
|
|
20240712,101600,592056355,4410,4405,4410,4405,29
|
|
20240712,101500,591928605,4405,4405,4405,4405,0
|
|
20240712,101400,591928605,4405,4375,4410,4375,3786
|
|
20240712,101300,575237195,4380,4410,4410,4380,1503
|
|
20240712,101200,568653965,4390,4390,4390,4390,293
|
|
20240712,101100,567367695,4410,4405,4410,4395,5931
|
|
20240712,101000,541219025,4405,4395,4405,4395,1001
|
|
20240712,100900,536819620,4410,4395,4410,4395,6110
|
|
20240712,100800,509920695,4395,4390,4395,4390,310
|
|
20240712,100700,508559745,4395,4390,4395,4390,212
|
|
20240712,100600,507629005,4395,4390,4395,4390,2921
|
|
20240712,100500,494800360,4390,4345,4390,4345,6268
|
|
20240712,100400,467461805,4340,4335,4345,4335,1690
|
|
20240712,100300,460120415,4340,4340,4340,4340,5
|
|
20240712,100200,460098715,4330,4335,4345,4330,1012
|
|
20240712,100100,455702220,4345,4345,4345,4345,0
|
|
20240712,100000,455702220,4345,4350,4350,4335,4587
|
|
20240712,095900,435769830,4355,4355,4355,4355,55
|
|
20240712,095800,435530305,4350,4355,4360,4350,1969
|
|
20240712,095700,426962195,4360,4350,4360,4350,1281
|
|
20240712,095600,421388695,4350,4350,4350,4350,783
|
|
20240712,095500,417982645,4350,4355,4365,4350,3904
|
|
20240712,095400,400978155,4365,4370,4370,4355,3114
|
|
20240712,095300,387387505,4370,4370,4370,4370,170
|
|
20240712,095200,386644605,4370,4380,4380,4370,2634
|
|
20240712,095100,375119510,4380,4385,4385,4380,2172
|
|
20240712,095000,365596940,4400,4415,4415,4400,3661
|
|
20240712,094900,349473145,4415,4420,4420,4415,178
|
|
20240712,094800,348686885,4425,4410,4425,4400,1992
|
|
20240712,094700,339885615,4410,4410,4410,4410,180
|
|
20240712,094600,339091815,4410,4395,4410,4395,1255
|
|
20240712,094500,333559600,4390,4375,4390,4375,902
|
|
20240712,094400,329612040,4375,4375,4375,4370,437
|
|
20240712,094300,327701725,4375,4400,4400,4375,2057
|
|
20240712,094200,318678880,4415,4410,4415,4405,2330
|
|
20240712,094100,308404430,4435,4380,4450,4375,11822
|
|
20240712,094000,256419495,4380,4350,4380,4350,6228
|
|
20240712,093900,229200510,4345,4320,4370,4320,3791
|
|
20240712,093800,212723640,4315,4315,4315,4315,50
|
|
20240712,093700,212507890,4315,4335,4355,4315,2725
|
|
20240712,093600,200666720,4345,4355,4355,4315,2534
|
|
20240712,093500,189646320,4355,4310,4355,4305,3048
|
|
20240712,093400,176410410,4305,4300,4305,4295,165
|
|
20240712,093300,175700620,4290,4305,4305,4285,2650
|
|
20240712,093200,164304970,4315,4305,4315,4305,83
|
|
20240712,093100,163947240,4305,4305,4305,4305,17
|
|
20240712,093000,163874055,4305,4305,4305,4305,54
|
|
20240712,092900,163641585,4285,4285,4285,4285,0
|
|
20240712,092800,163641585,4285,4285,4285,4285,0
|
|
20240712,092700,163641585,4285,4285,4285,4285,29
|
|
20240712,092600,163517320,4285,4290,4290,4285,432
|
|
20240712,092500,161665855,4305,4300,4305,4285,14
|
|
20240712,092400,161605655,4285,4315,4315,4285,460
|
|
20240712,092300,159632750,4315,4285,4320,4285,1001
|
|
20240712,092200,155315705,4290,4265,4290,4265,4
|
|
20240712,092100,155298570,4305,4270,4305,4270,1638
|
|
20240712,092000,148285100,4270,4285,4290,4265,624
|
|
20240712,091900,145614375,4285,4280,4285,4280,392
|
|
20240712,091800,143936045,4285,4285,4285,4285,0
|
|
20240712,091700,143936045,4285,4285,4285,4285,24
|
|
20240712,091600,143833205,4280,4280,4280,4280,30
|
|
20240712,091500,143704805,4280,4285,4285,4280,184
|
|
20240712,091400,142916615,4285,4300,4305,4285,142
|
|
20240712,091300,142307600,4305,4300,4305,4300,23
|
|
20240712,091200,142208695,4310,4300,4310,4285,5056
|
|
20240712,091100,120542615,4295,4285,4295,4285,201
|
|
20240712,091000,119681320,4285,4275,4305,4235,2874
|
|
20240712,090900,107364875,4280,4235,4280,4235,1004
|
|
20240712,090800,103068260,4280,4220,4280,4220,2589
|
|
20240712,090700,92023335,4225,4225,4230,4225,271
|
|
20240712,090600,90878345,4225,4225,4225,4225,18
|
|
20240712,090500,90802295,4225,4200,4225,4200,114
|
|
20240712,090400,90322445,4200,4180,4220,4180,1974
|
|
20240712,090300,82016615,4180,4225,4225,4180,7279
|
|
20240712,090200,51477530,4230,4230,4230,4230,100
|
|
20240712,090100,51054530,4195,4190,4300,4190,7869
|
|
20240712,090000,17879090,4190,4235,4235,4180,4259
|