746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,212300,1234858320,4400,4400,4400,4400,8124
|
|
20240715,212200,1234858320,4400,4400,4400,4400,0
|
|
20240715,212100,1234858320,4400,4400,4400,4400,0
|
|
20240715,212000,1234858320,4400,4400,4400,4400,0
|
|
20240715,211900,1234858320,4400,4400,4400,4400,0
|
|
20240715,211800,1234858320,4400,4400,4400,4400,0
|
|
20240715,211700,1234858320,4400,4400,4400,4400,0
|
|
20240715,211600,1234858320,4400,4400,4400,4400,0
|
|
20240715,211500,1234858320,4400,4400,4400,4400,0
|
|
20240715,211400,1234858320,4400,4400,4400,4400,0
|
|
20240715,211300,1234858320,4400,4400,4400,4400,0
|
|
20240715,211200,1234858320,4400,4400,4400,4400,0
|
|
20240715,211100,1234858320,4400,4400,4400,4400,0
|
|
20240715,211000,1234858320,4400,4400,4400,4400,0
|
|
20240715,210900,1234858320,4400,4400,4400,4400,0
|
|
20240715,210800,1234858320,4400,4400,4400,4400,0
|
|
20240715,210700,1234858320,4400,4400,4400,4400,0
|
|
20240715,210600,1234858320,4400,4400,4400,4400,0
|
|
20240715,210500,1234858320,4400,4400,4400,4400,0
|
|
20240715,210400,1234858320,4400,4400,4400,4400,0
|
|
20240715,210300,1234858320,4400,4400,4400,4400,0
|
|
20240715,210200,1234858320,4400,4400,4400,4400,0
|
|
20240715,210100,1234858320,4400,4400,4400,4400,0
|
|
20240715,210000,1234858320,4400,4400,4400,4400,0
|
|
20240715,205900,1234858320,4400,4400,4400,4400,0
|
|
20240715,205800,1234858320,4400,4400,4400,4400,0
|
|
20240715,205700,1234858320,4400,4400,4400,4400,0
|
|
20240715,205600,1234858320,4400,4400,4400,4400,0
|
|
20240715,205500,1234858320,4400,4400,4400,4400,0
|
|
20240715,205400,1234858320,4400,4400,4400,4400,0
|
|
20240715,205300,1234858320,4400,4400,4400,4400,8124
|
|
20240715,205200,1234858320,4400,4400,4400,4400,0
|
|
20240715,205100,1234858320,4400,4400,4400,4400,0
|
|
20240715,205000,1234858320,4400,4400,4400,4400,0
|
|
20240715,204900,1234858320,4400,4400,4400,4400,0
|
|
20240715,204800,1234858320,4400,4400,4400,4400,0
|
|
20240715,204700,1234858320,4400,4400,4400,4400,0
|
|
20240715,204600,1234858320,4400,4400,4400,4400,0
|
|
20240715,204500,1234858320,4400,4400,4400,4400,0
|
|
20240715,204400,1234858320,4400,4400,4400,4400,0
|
|
20240715,204300,1234858320,4400,4400,4400,4400,0
|
|
20240715,204200,1234858320,4400,4400,4400,4400,0
|
|
20240715,204100,1234858320,4400,4400,4400,4400,0
|
|
20240715,204000,1234858320,4400,4400,4400,4400,0
|
|
20240715,203900,1234858320,4400,4400,4400,4400,0
|
|
20240715,203800,1234858320,4400,4400,4400,4400,0
|
|
20240715,203700,1234858320,4400,4400,4400,4400,0
|
|
20240715,203600,1234858320,4400,4400,4400,4400,0
|
|
20240715,203500,1234858320,4400,4400,4400,4400,0
|
|
20240715,203400,1234858320,4400,4400,4400,4400,0
|
|
20240715,203300,1234858320,4400,4400,4400,4400,0
|
|
20240715,203200,1234858320,4400,4400,4400,4400,0
|
|
20240715,203100,1234858320,4400,4400,4400,4400,0
|
|
20240715,203000,1234858320,4400,4400,4400,4400,0
|
|
20240715,202900,1234858320,4400,4400,4400,4400,0
|
|
20240715,202800,1234858320,4400,4400,4400,4400,0
|
|
20240715,202700,1234858320,4400,4400,4400,4400,0
|
|
20240715,202600,1234858320,4400,4400,4400,4400,0
|
|
20240715,202500,1234858320,4400,4400,4400,4400,0
|
|
20240715,202400,1234858320,4400,4400,4400,4400,0
|
|
20240715,202300,1234858320,4400,4400,4400,4400,8124
|
|
20240715,202200,1234858320,4400,4400,4400,4400,0
|
|
20240715,202100,1234858320,4400,4400,4400,4400,0
|
|
20240715,202000,1234858320,4400,4400,4400,4400,0
|
|
20240715,201900,1234858320,4400,4400,4400,4400,0
|
|
20240715,201800,1234858320,4400,4400,4400,4400,0
|
|
20240715,201700,1234858320,4400,4400,4400,4400,0
|
|
20240715,201600,1234858320,4400,4400,4400,4400,0
|
|
20240715,201500,1234858320,4400,4400,4400,4400,0
|
|
20240715,201400,1234858320,4400,4400,4400,4400,0
|
|
20240715,201300,1234858320,4400,4400,4400,4400,0
|
|
20240715,201200,1234858320,4400,4400,4400,4400,0
|
|
20240715,201100,1234858320,4400,4400,4400,4400,0
|
|
20240715,201000,1234858320,4400,4400,4400,4400,0
|
|
20240715,200900,1234858320,4400,4400,4400,4400,0
|
|
20240715,200800,1234858320,4400,4400,4400,4400,0
|
|
20240715,200700,1234858320,4400,4400,4400,4400,0
|
|
20240715,200600,1234858320,4400,4400,4400,4400,0
|
|
20240715,200500,1234858320,4400,4400,4400,4400,0
|
|
20240715,200400,1234858320,4400,4400,4400,4400,0
|
|
20240715,200300,1234858320,4400,4400,4400,4400,0
|
|
20240715,200200,1234858320,4400,4400,4400,4400,0
|
|
20240715,200100,1234858320,4400,4400,4400,4400,0
|
|
20240715,200000,1234858320,4400,4400,4400,4400,0
|
|
20240715,195900,1234858320,4400,4400,4400,4400,0
|
|
20240715,195800,1234858320,4400,4400,4400,4400,0
|
|
20240715,195700,1234858320,4400,4400,4400,4400,0
|
|
20240715,195600,1234858320,4400,4400,4400,4400,0
|
|
20240715,195500,1234858320,4400,4400,4400,4400,0
|
|
20240715,195400,1234858320,4400,4400,4400,4400,0
|
|
20240715,195300,1234858320,4400,4400,4400,4400,8124
|
|
20240715,195200,1234858320,4400,4400,4400,4400,0
|
|
20240715,195100,1234858320,4400,4400,4400,4400,0
|
|
20240715,195000,1234858320,4400,4400,4400,4400,0
|
|
20240715,194900,1234858320,4400,4400,4400,4400,0
|
|
20240715,194800,1234858320,4400,4400,4400,4400,0
|
|
20240715,194700,1234858320,4400,4400,4400,4400,0
|
|
20240715,194600,1234858320,4400,4400,4400,4400,0
|
|
20240715,194500,1234858320,4400,4400,4400,4400,0
|
|
20240715,194400,1234858320,4400,4400,4400,4400,0
|
|
20240715,194300,1234858320,4400,4400,4400,4400,0
|
|
20240715,194200,1234858320,4400,4400,4400,4400,0
|
|
20240715,194100,1234858320,4400,4400,4400,4400,0
|
|
20240715,194000,1234858320,4400,4400,4400,4400,0
|
|
20240715,193900,1234858320,4400,4400,4400,4400,0
|
|
20240715,193800,1234858320,4400,4400,4400,4400,0
|
|
20240715,193700,1234858320,4400,4400,4400,4400,0
|
|
20240715,193600,1234858320,4400,4400,4400,4400,0
|
|
20240715,193500,1234858320,4400,4400,4400,4400,0
|
|
20240715,193400,1234858320,4400,4400,4400,4400,0
|
|
20240715,193300,1234858320,4400,4400,4400,4400,0
|
|
20240715,193200,1234858320,4400,4400,4400,4400,0
|
|
20240715,193100,1234858320,4400,4400,4400,4400,0
|
|
20240715,193000,1234858320,4400,4400,4400,4400,0
|
|
20240715,192900,1234858320,4400,4400,4400,4400,0
|
|
20240715,192800,1234858320,4400,4400,4400,4400,0
|
|
20240715,192700,1234858320,4400,4400,4400,4400,0
|
|
20240715,192600,1234858320,4400,4400,4400,4400,0
|
|
20240715,192500,1234858320,4400,4400,4400,4400,0
|
|
20240715,192400,1234858320,4400,4400,4400,4400,0
|
|
20240715,192300,1234858320,4400,4400,4400,4400,8124
|
|
20240715,192200,1234858320,4400,4400,4400,4400,0
|
|
20240715,192100,1234858320,4400,4400,4400,4400,0
|
|
20240715,192000,1234858320,4400,4400,4400,4400,0
|
|
20240715,191900,1234858320,4400,4400,4400,4400,0
|
|
20240715,191800,1234858320,4400,4400,4400,4400,0
|
|
20240715,191700,1234858320,4400,4400,4400,4400,0
|
|
20240715,191600,1234858320,4400,4400,4400,4400,0
|
|
20240715,191500,1234858320,4400,4400,4400,4400,0
|
|
20240715,191400,1234858320,4400,4400,4400,4400,0
|
|
20240715,191300,1234858320,4400,4400,4400,4400,0
|
|
20240715,191200,1234858320,4400,4400,4400,4400,0
|
|
20240715,191100,1234858320,4400,4400,4400,4400,0
|
|
20240715,191000,1234858320,4400,4400,4400,4400,0
|
|
20240715,190900,1234858320,4400,4400,4400,4400,0
|
|
20240715,190800,1234858320,4400,4400,4400,4400,0
|
|
20240715,190700,1234858320,4400,4400,4400,4400,0
|
|
20240715,190600,1234858320,4400,4400,4400,4400,0
|
|
20240715,190500,1234858320,4400,4400,4400,4400,0
|
|
20240715,190400,1234858320,4400,4400,4400,4400,0
|
|
20240715,190300,1234858320,4400,4400,4400,4400,0
|
|
20240715,190200,1234858320,4400,4400,4400,4400,0
|
|
20240715,190100,1234858320,4400,4400,4400,4400,0
|
|
20240715,190000,1234858320,4400,4400,4400,4400,0
|
|
20240715,185900,1234858320,4400,4400,4400,4400,0
|
|
20240715,185800,1234858320,4400,4400,4400,4400,0
|
|
20240715,185700,1234858320,4400,4400,4400,4400,0
|
|
20240715,185600,1234858320,4400,4400,4400,4400,0
|
|
20240715,185500,1234858320,4400,4400,4400,4400,0
|
|
20240715,185400,1234858320,4400,4400,4400,4400,0
|
|
20240715,185300,1234858320,4400,4400,4400,4400,8124
|
|
20240715,185200,1234858320,4400,4400,4400,4400,0
|
|
20240715,185100,1234858320,4400,4400,4400,4400,0
|
|
20240715,185000,1234858320,4400,4400,4400,4400,0
|
|
20240715,184900,1234858320,4400,4400,4400,4400,0
|
|
20240715,184800,1234858320,4400,4400,4400,4400,0
|
|
20240715,184700,1234858320,4400,4400,4400,4400,0
|
|
20240715,184600,1234858320,4400,4400,4400,4400,0
|
|
20240715,184500,1234858320,4400,4400,4400,4400,0
|
|
20240715,184400,1234858320,4400,4400,4400,4400,0
|
|
20240715,184300,1234858320,4400,4400,4400,4400,0
|
|
20240715,184200,1234858320,4400,4400,4400,4400,0
|
|
20240715,184100,1234858320,4400,4400,4400,4400,0
|
|
20240715,184000,1234858320,4400,4400,4400,4400,0
|
|
20240715,183900,1234858320,4400,4400,4400,4400,0
|
|
20240715,183800,1234858320,4400,4400,4400,4400,0
|
|
20240715,183700,1234858320,4400,4400,4400,4400,0
|
|
20240715,183600,1234858320,4400,4400,4400,4400,0
|
|
20240715,183500,1234858320,4400,4400,4400,4400,0
|
|
20240715,183400,1234858320,4400,4400,4400,4400,0
|
|
20240715,183300,1234858320,4400,4400,4400,4400,0
|
|
20240715,183200,1234858320,4400,4400,4400,4400,0
|
|
20240715,183100,1234858320,4400,4400,4400,4400,0
|
|
20240715,183000,1234858320,4400,4400,4400,4400,0
|
|
20240715,182900,1234858320,4400,4400,4400,4400,0
|
|
20240715,182800,1234858320,4400,4400,4400,4400,0
|
|
20240715,182700,1234858320,4400,4400,4400,4400,0
|
|
20240715,182600,1234858320,4400,4400,4400,4400,0
|
|
20240715,182500,1234858320,4400,4400,4400,4400,0
|
|
20240715,182400,1234858320,4400,4400,4400,4400,0
|
|
20240715,182300,1234858320,4400,4400,4400,4400,8124
|
|
20240715,182200,1234858320,4400,4400,4400,4400,0
|
|
20240715,182100,1234858320,4400,4400,4400,4400,0
|
|
20240715,182000,1234858320,4400,4400,4400,4400,0
|
|
20240715,181900,1234858320,4400,4400,4400,4400,0
|
|
20240715,181800,1234858320,4400,4400,4400,4400,0
|
|
20240715,181700,1234858320,4400,4400,4400,4400,0
|
|
20240715,181600,1234858320,4400,4400,4400,4400,0
|
|
20240715,181500,1234858320,4400,4400,4400,4400,0
|
|
20240715,181400,1234858320,4400,4400,4400,4400,0
|
|
20240715,181300,1234858320,4400,4400,4400,4400,0
|
|
20240715,181200,1234858320,4400,4400,4400,4400,0
|
|
20240715,181100,1234858320,4400,4400,4400,4400,0
|
|
20240715,181000,1234858320,4400,4400,4400,4400,0
|
|
20240715,180900,1234858320,4400,4400,4400,4400,0
|
|
20240715,180800,1234858320,4400,4400,4400,4400,0
|
|
20240715,180700,1234858320,4400,4400,4400,4400,0
|
|
20240715,180600,1234858320,4400,4400,4400,4400,0
|
|
20240715,180500,1234858320,4400,4400,4400,4400,0
|
|
20240715,180400,1234858320,4400,4400,4400,4400,0
|
|
20240715,180300,1234858320,4400,4400,4400,4400,0
|
|
20240715,180200,1234858320,4400,4400,4400,4400,0
|
|
20240715,180100,1234858320,4400,4400,4400,4400,0
|
|
20240715,180000,1234858320,4400,4400,4400,4400,0
|
|
20240715,175900,1234858320,4400,4400,4400,4400,0
|
|
20240715,175800,1234858320,4400,4400,4400,4400,0
|
|
20240715,175700,1234858320,4400,4400,4400,4400,0
|
|
20240715,175600,1234858320,4400,4400,4400,4400,0
|
|
20240715,175500,1234858320,4400,4400,4400,4400,0
|
|
20240715,175400,1234858320,4400,4400,4400,4400,0
|
|
20240715,175300,1234858320,4400,4400,4400,4400,8124
|
|
20240715,175200,1234858320,4400,4400,4400,4400,0
|
|
20240715,175100,1234858320,4400,4400,4400,4400,0
|
|
20240715,175000,1234858320,4400,4400,4400,4400,0
|
|
20240715,174900,1234858320,4400,4400,4400,4400,0
|
|
20240715,174800,1234858320,4400,4400,4400,4400,0
|
|
20240715,174700,1234858320,4400,4400,4400,4400,0
|
|
20240715,174600,1234858320,4400,4400,4400,4400,0
|
|
20240715,174500,1234858320,4400,4400,4400,4400,0
|
|
20240715,174400,1234858320,4400,4400,4400,4400,0
|
|
20240715,174300,1234858320,4400,4400,4400,4400,0
|
|
20240715,174200,1234858320,4400,4400,4400,4400,0
|
|
20240715,174100,1234858320,4400,4400,4400,4400,0
|
|
20240715,174000,1234858320,4400,4400,4400,4400,0
|
|
20240715,173900,1234858320,4400,4400,4400,4400,0
|
|
20240715,173800,1234858320,4400,4400,4400,4400,0
|
|
20240715,173700,1234858320,4400,4400,4400,4400,0
|
|
20240715,173600,1234858320,4400,4400,4400,4400,0
|
|
20240715,173500,1234858320,4400,4400,4400,4400,0
|
|
20240715,173400,1234858320,4400,4400,4400,4400,0
|
|
20240715,173300,1234858320,4400,4400,4400,4400,0
|
|
20240715,173200,1234858320,4400,4400,4400,4400,0
|
|
20240715,173100,1234858320,4400,4400,4400,4400,0
|
|
20240715,173000,1234858320,4400,4400,4400,4400,0
|
|
20240715,172900,1234858320,4400,4400,4400,4400,0
|
|
20240715,172800,1234858320,4400,4400,4400,4400,0
|
|
20240715,172700,1234858320,4400,4400,4400,4400,0
|
|
20240715,172600,1234858320,4400,4400,4400,4400,0
|
|
20240715,172500,1234858320,4400,4400,4400,4400,0
|
|
20240715,172400,1234858320,4400,4400,4400,4400,0
|
|
20240715,172300,1234858320,4400,4400,4400,4400,8124
|
|
20240715,172200,1234858320,4400,4400,4400,4400,0
|
|
20240715,172100,1234858320,4400,4400,4400,4400,0
|
|
20240715,172000,1234858320,4400,4400,4400,4400,0
|
|
20240715,171900,1234858320,4400,4400,4400,4400,0
|
|
20240715,171800,1234858320,4400,4400,4400,4400,0
|
|
20240715,171700,1234858320,4400,4400,4400,4400,0
|
|
20240715,171600,1234858320,4400,4400,4400,4400,0
|
|
20240715,171500,1234858320,4400,4400,4400,4400,0
|
|
20240715,171400,1234858320,4400,4400,4400,4400,0
|
|
20240715,171300,1234858320,4400,4400,4400,4400,0
|
|
20240715,171200,1234858320,4400,4400,4400,4400,0
|
|
20240715,171100,1234858320,4400,4400,4400,4400,0
|
|
20240715,171000,1234858320,4400,4400,4400,4400,0
|
|
20240715,170900,1234858320,4400,4400,4400,4400,0
|
|
20240715,170800,1234858320,4400,4400,4400,4400,0
|
|
20240715,170700,1234858320,4400,4400,4400,4400,0
|
|
20240715,170600,1234858320,4400,4400,4400,4400,0
|
|
20240715,170500,1234858320,4400,4400,4400,4400,0
|
|
20240715,170400,1234858320,4400,4400,4400,4400,0
|
|
20240715,170300,1234858320,4400,4400,4400,4400,0
|
|
20240715,170200,1234858320,4400,4400,4400,4400,0
|
|
20240715,170100,1234858320,4400,4400,4400,4400,0
|
|
20240715,170000,1234858320,4400,4400,4400,4400,0
|
|
20240715,165900,1234858320,4400,4400,4400,4400,0
|
|
20240715,165800,1234858320,4400,4400,4400,4400,0
|
|
20240715,165700,1234858320,4400,4400,4400,4400,0
|
|
20240715,165600,1234858320,4400,4400,4400,4400,0
|
|
20240715,165500,1234858320,4400,4400,4400,4400,0
|
|
20240715,165400,1234858320,4400,4400,4400,4400,0
|
|
20240715,165300,1234858320,4400,4400,4400,4400,8124
|
|
20240715,165200,1234858320,4400,4400,4400,4400,0
|
|
20240715,165100,1234858320,4400,4400,4400,4400,0
|
|
20240715,165000,1234858320,4400,4400,4400,4400,0
|
|
20240715,164900,1234858320,4400,4400,4400,4400,0
|
|
20240715,164800,1234858320,4400,4400,4400,4400,0
|
|
20240715,164700,1234858320,4400,4400,4400,4400,0
|
|
20240715,164600,1234858320,4400,4400,4400,4400,0
|
|
20240715,164500,1234858320,4400,4400,4400,4400,0
|
|
20240715,164400,1234858320,4400,4400,4400,4400,0
|
|
20240715,164300,1234858320,4400,4400,4400,4400,0
|
|
20240715,164200,1234858320,4400,4400,4400,4400,0
|
|
20240715,164100,1234858320,4400,4400,4400,4400,0
|
|
20240715,164000,1234858320,4400,4400,4400,4400,0
|
|
20240715,163900,1234858320,4400,4400,4400,4400,0
|
|
20240715,163800,1234858320,4400,4400,4400,4400,0
|
|
20240715,163700,1234858320,4400,4400,4400,4400,0
|
|
20240715,163600,1234858320,4400,4400,4400,4400,0
|
|
20240715,163500,1234858320,4400,4400,4400,4400,0
|
|
20240715,163400,1234858320,4400,4400,4400,4400,0
|
|
20240715,163300,1234858320,4400,4400,4400,4400,0
|
|
20240715,163200,1234858320,4400,4400,4400,4400,0
|
|
20240715,163100,1234858320,4400,4400,4400,4400,0
|
|
20240715,163000,1234858320,4400,4400,4400,4400,0
|
|
20240715,162900,1234858320,4400,4400,4400,4400,0
|
|
20240715,162800,1234858320,4400,4400,4400,4400,0
|
|
20240715,162700,1234858320,4400,4400,4400,4400,0
|
|
20240715,162600,1234858320,4400,4400,4400,4400,0
|
|
20240715,162500,1234858320,4400,4400,4400,4400,0
|
|
20240715,162400,1234858320,4400,4400,4400,4400,0
|
|
20240715,162300,1234858320,4400,4400,4400,4400,8124
|
|
20240715,162200,1234858320,4400,4400,4400,4400,0
|
|
20240715,162100,1234858320,4400,4400,4400,4400,0
|
|
20240715,162000,1234858320,4400,4400,4400,4400,0
|
|
20240715,161900,1234858320,4400,4400,4400,4400,0
|
|
20240715,161800,1234858320,4400,4400,4400,4400,0
|
|
20240715,161700,1234858320,4400,4400,4400,4400,0
|
|
20240715,161600,1234858320,4400,4400,4400,4400,0
|
|
20240715,161500,1234858320,4400,4400,4400,4400,0
|
|
20240715,161400,1234858320,4400,4400,4400,4400,0
|
|
20240715,161300,1234858320,4400,4400,4400,4400,0
|
|
20240715,161200,1234858320,4400,4400,4400,4400,0
|
|
20240715,161100,1234858320,4400,4400,4400,4400,0
|
|
20240715,161000,1234858320,4400,4400,4400,4400,0
|
|
20240715,160900,1234858320,4400,4400,4400,4400,0
|
|
20240715,160800,1234858320,4400,4400,4400,4400,0
|
|
20240715,160700,1234858320,4400,4400,4400,4400,0
|
|
20240715,160600,1234858320,4400,4400,4400,4400,0
|
|
20240715,160500,1234858320,4400,4400,4400,4400,0
|
|
20240715,160400,1234858320,4400,4400,4400,4400,0
|
|
20240715,160300,1234858320,4400,4400,4400,4400,0
|
|
20240715,160200,1234858320,4400,4400,4400,4400,0
|
|
20240715,160100,1234858320,4400,4400,4400,4400,0
|
|
20240715,160000,1234858320,4400,4400,4400,4400,0
|
|
20240715,155900,1234858320,4400,4400,4400,4400,0
|
|
20240715,155800,1234858320,4400,4400,4400,4400,0
|
|
20240715,155700,1234858320,4400,4400,4400,4400,0
|
|
20240715,155600,1234858320,4400,4400,4400,4400,0
|
|
20240715,155500,1234858320,4400,4400,4400,4400,0
|
|
20240715,155400,1234858320,4400,4400,4400,4400,0
|
|
20240715,155300,1234858320,4400,4400,4400,4400,8124
|
|
20240715,155200,1234858320,4400,4400,4400,4400,0
|
|
20240715,155100,1234858320,4400,4400,4400,4400,0
|
|
20240715,155000,1234858320,4400,4400,4400,4400,0
|
|
20240715,154900,1234858320,4400,4400,4400,4400,0
|
|
20240715,154800,1234858320,4400,4400,4400,4400,0
|
|
20240715,154700,1234858320,4400,4400,4400,4400,0
|
|
20240715,154600,1234858320,4400,4400,4400,4400,0
|
|
20240715,154500,1234858320,4400,4400,4400,4400,0
|
|
20240715,154400,1234858320,4400,4400,4400,4400,0
|
|
20240715,154300,1234858320,4400,4400,4400,4400,0
|
|
20240715,154200,1234858320,4400,4400,4400,4400,0
|
|
20240715,154100,1234858320,4400,4400,4400,4400,0
|
|
20240715,154000,1234858320,4400,4400,4400,4400,0
|
|
20240715,153900,1234858320,4400,4400,4400,4400,0
|
|
20240715,153800,1234858320,4400,4400,4400,4400,0
|
|
20240715,153700,1234858320,4400,4400,4400,4400,0
|
|
20240715,153600,1234858320,4400,4400,4400,4400,0
|
|
20240715,153500,1234858320,4400,4400,4400,4400,0
|
|
20240715,153400,1234858320,4400,4400,4400,4400,0
|
|
20240715,153300,1234858320,4400,4400,4400,4400,0
|
|
20240715,153200,1234858320,4400,4400,4400,4400,0
|
|
20240715,153100,1234858320,4400,4400,4400,4400,0
|
|
20240715,153000,1234858320,4400,4400,4400,4400,8124
|
|
20240715,152900,1199112720,4400,4400,4400,4400,0
|
|
20240715,152800,1199112720,4400,4400,4400,4400,0
|
|
20240715,152700,1199112720,4400,4400,4400,4400,0
|
|
20240715,152600,1199112720,4400,4400,4400,4400,0
|
|
20240715,152500,1199112720,4400,4400,4400,4400,0
|
|
20240715,152400,1199112720,4400,4400,4400,4400,0
|
|
20240715,152300,1199112720,4400,4400,4400,4400,0
|
|
20240715,152200,1199112720,4400,4400,4400,4400,0
|
|
20240715,152100,1199112720,4400,4400,4400,4400,0
|
|
20240715,152000,1199112720,4400,4400,4400,4400,0
|
|
20240715,151900,1199112720,4400,4400,4400,4400,0
|
|
20240715,151800,1199112720,4400,4400,4400,4400,1
|
|
20240715,151700,1199108320,4380,4380,4380,4380,43
|
|
20240715,151600,1198919980,4400,4395,4400,4395,387
|
|
20240715,151500,1197219110,4400,4380,4400,4380,7
|
|
20240715,151400,1197188430,4400,4395,4400,4390,1060
|
|
20240715,151300,1192531220,4380,4400,4400,4380,1902
|
|
20240715,151200,1184195670,4400,4400,4400,4400,44
|
|
20240715,151100,1184002070,4400,4400,4400,4400,0
|
|
20240715,151000,1184002070,4400,4400,4400,4400,0
|
|
20240715,150900,1184002070,4400,4400,4400,4400,339
|
|
20240715,150800,1182510470,4400,4400,4400,4400,0
|
|
20240715,150700,1182510470,4400,4395,4400,4395,3359
|
|
20240715,150600,1167747655,4400,4395,4400,4395,501
|
|
20240715,150500,1165545755,4400,4400,4400,4400,0
|
|
20240715,150400,1165545755,4400,4400,4400,4400,0
|
|
20240715,150300,1165545755,4400,4395,4400,4395,716
|
|
20240715,150200,1162398930,4400,4400,4400,4400,1
|
|
20240715,150100,1162394530,4390,4395,4395,4390,5000
|
|
20240715,150000,1140434050,4400,4395,4400,4395,3
|
|
20240715,145900,1140420860,4395,4395,4395,4395,700
|
|
20240715,145800,1137344360,4400,4400,4400,4400,0
|
|
20240715,145700,1137344360,4400,4400,4400,4400,0
|
|
20240715,145600,1137344360,4400,4400,4400,4400,0
|
|
20240715,145500,1137344360,4400,4395,4400,4395,17
|
|
20240715,145400,1137269640,4395,4395,4395,4395,157
|
|
20240715,145300,1136579625,4395,4395,4395,4395,100
|
|
20240715,145200,1136140125,4400,4400,4400,4400,0
|
|
20240715,145100,1136140125,4400,4400,4400,4395,609
|
|
20240715,145000,1133463515,4395,4395,4395,4395,2050
|
|
20240715,144900,1124453765,4400,4400,4400,4400,2
|
|
20240715,144800,1124444965,4400,4400,4400,4400,614
|
|
20240715,144700,1121743365,4400,4400,4400,4400,0
|
|
20240715,144600,1121743365,4400,4395,4400,4385,7302
|
|
20240715,144500,1089655260,4390,4395,4395,4390,9242
|
|
20240715,144400,1049052855,4395,4395,4395,4395,87
|
|
20240715,144300,1048670490,4400,4400,4400,4400,0
|
|
20240715,144200,1048670490,4400,4400,4400,4400,0
|
|
20240715,144100,1048670490,4400,4395,4400,4395,675
|
|
20240715,144000,1045703860,4400,4400,4400,4400,0
|
|
20240715,143900,1045703860,4400,4395,4400,4395,205
|
|
20240715,143800,1044802860,4400,4395,4400,4390,1483
|
|
20240715,143700,1038285335,4400,4395,4400,4395,1617
|
|
20240715,143600,1031178615,4395,4395,4395,4395,0
|
|
20240715,143500,1031178615,4395,4395,4395,4395,0
|
|
20240715,143400,1031178615,4395,4395,4395,4395,0
|
|
20240715,143300,1031178615,4395,4390,4395,4390,21
|
|
20240715,143200,1031086420,4395,4395,4395,4395,100
|
|
20240715,143100,1030646920,4395,4395,4395,4395,0
|
|
20240715,143000,1030646920,4395,4395,4395,4395,0
|
|
20240715,142900,1030646920,4395,4395,4395,4395,0
|
|
20240715,142800,1030646920,4395,4390,4395,4390,20
|
|
20240715,142700,1030559115,4390,4395,4395,4390,3492
|
|
20240715,142600,1015225945,4395,4400,4400,4395,401
|
|
20240715,142500,1013463045,4395,4395,4395,4395,400
|
|
20240715,142400,1011705045,4400,4400,4400,4400,931
|
|
20240715,142300,1007608645,4400,4400,4400,4400,20
|
|
20240715,142200,1007520645,4400,4400,4400,4400,91
|
|
20240715,142100,1007120245,4400,4400,4400,4400,0
|
|
20240715,142000,1007120245,4400,4400,4400,4400,1
|
|
20240715,141900,1007115845,4395,4395,4395,4395,859
|
|
20240715,141800,1003340540,4400,4400,4400,4400,0
|
|
20240715,141700,1003340540,4400,4400,4400,4400,1
|
|
20240715,141600,1003336140,4400,4395,4400,4395,1554
|
|
20240715,141500,996506300,4400,4395,4400,4395,102
|
|
20240715,141400,996058000,4400,4395,4400,4395,1158
|
|
20240715,141300,990968585,4400,4400,4400,4400,0
|
|
20240715,141200,990968585,4400,4395,4400,4395,143
|
|
20240715,141100,990340085,4400,4395,4400,4395,61
|
|
20240715,141000,990071985,4400,4400,4400,4395,230
|
|
20240715,140900,989060025,4400,4400,4400,4400,2
|
|
20240715,140800,989051225,4400,4395,4400,4395,4545
|
|
20240715,140700,969055815,4400,4400,4400,4390,2921
|
|
20240715,140600,956223975,4395,4395,4395,4395,15
|
|
20240715,140500,956158050,4400,4400,4400,4400,0
|
|
20240715,140400,956158050,4400,4395,4400,4395,11
|
|
20240715,140300,956109700,4400,4400,4400,4400,5
|
|
20240715,140200,956087700,4400,4400,4400,4400,0
|
|
20240715,140100,956087700,4400,4400,4400,4400,0
|
|
20240715,140000,956087700,4400,4400,4400,4400,0
|
|
20240715,135900,956087700,4400,4400,4400,4400,1
|
|
20240715,135800,956083300,4395,4395,4395,4395,258
|
|
20240715,135700,954949390,4395,4395,4395,4395,0
|
|
20240715,135600,954949390,4395,4390,4395,4390,2
|
|
20240715,135500,954940605,4400,4400,4400,4400,0
|
|
20240715,135400,954940605,4400,4395,4400,4395,4
|
|
20240715,135300,954923020,4400,4400,4400,4400,0
|
|
20240715,135200,954923020,4400,4400,4400,4400,0
|
|
20240715,135100,954923020,4400,4390,4400,4390,15
|
|
20240715,135000,954857140,4400,4400,4400,4400,0
|
|
20240715,134900,954857140,4400,4395,4400,4390,1931
|
|
20240715,134800,946377745,4400,4400,4400,4400,0
|
|
20240715,134700,946377745,4400,4400,4400,4395,18
|
|
20240715,134600,946298620,4395,4400,4400,4395,1184
|
|
20240715,134500,941094930,4400,4395,4400,4395,352
|
|
20240715,134400,939547885,4390,4380,4400,4375,290
|
|
20240715,134300,938275050,4400,4400,4400,4400,0
|
|
20240715,134200,938275050,4400,4400,4400,4400,0
|
|
20240715,134100,938275050,4400,4395,4400,4395,2001
|
|
20240715,134000,929480650,4395,4395,4395,4395,2138
|
|
20240715,133900,920084140,4400,4385,4400,4385,3443
|
|
20240715,133800,904943140,4390,4390,4390,4390,1171
|
|
20240715,133700,899802450,4390,4380,4390,4380,1905
|
|
20240715,133600,891458540,4400,4395,4400,4395,1002
|
|
20240715,133500,887054745,4400,4395,4400,4395,2718
|
|
20240715,133400,875095565,4400,4390,4400,4390,1851
|
|
20240715,133300,866959675,4385,4385,4385,4385,2005
|
|
20240715,133200,858167750,4400,4395,4400,4395,961
|
|
20240715,133100,853941895,4400,4390,4400,4390,1052
|
|
20240715,133000,849315695,4400,4400,4400,4400,0
|
|
20240715,132900,849315695,4400,4395,4400,4395,501
|
|
20240715,132800,847113795,4400,4400,4400,4400,0
|
|
20240715,132700,847113795,4400,4390,4400,4390,10
|
|
20240715,132600,847069845,4400,4390,4400,4385,501
|
|
20240715,132500,844872240,4400,4400,4400,4400,0
|
|
20240715,132400,844872240,4400,4400,4400,4400,0
|
|
20240715,132300,844872240,4400,4395,4400,4395,10
|
|
20240715,132200,844828275,4400,4400,4400,4400,0
|
|
20240715,132100,844828275,4400,4390,4400,4390,1903
|
|
20240715,132000,836474085,4400,4400,4400,4400,1
|
|
20240715,131900,836469685,4395,4395,4400,4395,1012
|
|
20240715,131800,832016970,4400,4400,4400,4400,0
|
|
20240715,131700,832016970,4400,4400,4400,4400,0
|
|
20240715,131600,832016970,4400,4395,4400,4395,4
|
|
20240715,131500,831999385,4400,4395,4400,4395,3
|
|
20240715,131400,831986195,4400,4395,4400,4390,27
|
|
20240715,131300,831867455,4400,4390,4400,4390,108
|
|
20240715,131200,831392610,4400,4395,4400,4395,3
|
|
20240715,131100,831379420,4400,4395,4400,4390,3499
|
|
20240715,131000,815983870,4400,4395,4400,4395,6
|
|
20240715,130900,815957490,4370,4395,4400,4370,231
|
|
20240715,130800,814947775,4400,4390,4400,4390,1009
|
|
20240715,130700,810512695,4395,4380,4395,4380,500
|
|
20240715,130600,808319110,4385,4385,4385,4385,0
|
|
20240715,130500,808319110,4385,4385,4385,4385,0
|
|
20240715,130400,808319110,4385,4385,4385,4385,0
|
|
20240715,130300,808319110,4385,4385,4385,4385,0
|
|
20240715,130200,808319110,4385,4380,4385,4380,3
|
|
20240715,130100,808305965,4385,4385,4385,4385,0
|
|
20240715,130000,808305965,4385,4385,4385,4385,0
|
|
20240715,125900,808305965,4385,4380,4385,4380,11
|
|
20240715,125800,808257755,4380,4380,4385,4370,13
|
|
20240715,125700,808200840,4385,4385,4385,4380,4
|
|
20240715,125600,808183310,4380,4385,4385,4380,350
|
|
20240715,125500,806650295,4380,4385,4385,4380,900
|
|
20240715,125400,802704795,4390,4385,4390,4385,10
|
|
20240715,125300,802660925,4400,4400,4400,4400,0
|
|
20240715,125200,802660925,4400,4400,4400,4400,0
|
|
20240715,125100,802660925,4400,4400,4400,4400,0
|
|
20240715,125000,802660925,4400,4400,4400,4400,0
|
|
20240715,124900,802660925,4400,4400,4400,4400,0
|
|
20240715,124800,802660925,4400,4400,4400,4400,0
|
|
20240715,124700,802660925,4400,4400,4400,4400,0
|
|
20240715,124600,802660925,4400,4395,4400,4395,32
|
|
20240715,124500,802520235,4400,4395,4400,4395,39
|
|
20240715,124400,802348780,4400,4395,4400,4395,210
|
|
20240715,124300,801424810,4365,4390,4400,4365,273
|
|
20240715,124200,800225135,4400,4400,4400,4400,0
|
|
20240715,124100,800225135,4400,4400,4400,4400,0
|
|
20240715,124000,800225135,4400,4400,4400,4400,0
|
|
20240715,123900,800225135,4400,4400,4400,4400,0
|
|
20240715,123800,800225135,4400,4400,4400,4400,0
|
|
20240715,123700,800225135,4400,4400,4400,4400,0
|
|
20240715,123600,800225135,4400,4395,4400,4365,86
|
|
20240715,123500,799847175,4400,4370,4400,4370,1274
|
|
20240715,123400,794250430,4400,4400,4400,4400,1
|
|
20240715,123300,794246030,4370,4370,4400,4370,1147
|
|
20240715,123200,789199290,4400,4370,4400,4370,25
|
|
20240715,123100,789089465,4400,4400,4400,4400,0
|
|
20240715,123000,789089465,4400,4400,4400,4400,0
|
|
20240715,122900,789089465,4400,4400,4400,4400,0
|
|
20240715,122800,789089465,4400,4400,4400,4400,0
|
|
20240715,122700,789089465,4400,4400,4400,4400,0
|
|
20240715,122600,789089465,4400,4395,4400,4395,6
|
|
20240715,122500,789063085,4400,4400,4400,4400,0
|
|
20240715,122400,789063085,4400,4400,4400,4395,1300
|
|
20240715,122300,783345590,4400,4395,4400,4395,1100
|
|
20240715,122200,778506145,4400,4395,4400,4395,2
|
|
20240715,122100,778497350,4400,4395,4400,4395,2
|
|
20240715,122000,778488555,4395,4390,4400,4390,15
|
|
20240715,121900,778422640,4400,4395,4400,4395,300
|
|
20240715,121800,777104135,4400,4400,4400,4400,0
|
|
20240715,121700,777104135,4400,4400,4400,4400,0
|
|
20240715,121600,777104135,4400,4400,4400,4400,0
|
|
20240715,121500,777104135,4400,4390,4400,4365,1059
|
|
20240715,121400,772454590,4400,4390,4400,4390,38
|
|
20240715,121300,772287470,4400,4395,4400,4395,1096
|
|
20240715,121200,767465125,4400,4395,4400,4395,24
|
|
20240715,121100,767359570,4400,4395,4400,4395,500
|
|
20240715,121000,765160920,4395,4360,4395,4360,5043
|
|
20240715,120900,743085575,4360,4360,4360,4360,0
|
|
20240715,120800,743085575,4360,4360,4360,4360,0
|
|
20240715,120700,743085575,4360,4355,4360,4355,10
|
|
20240715,120600,743042020,4360,4350,4360,4350,22
|
|
20240715,120500,742946170,4360,4360,4360,4360,0
|
|
20240715,120400,742946170,4360,4355,4360,4335,1004
|
|
20240715,120300,738591590,4360,4355,4360,4355,1013
|
|
20240715,120200,734179955,4355,4355,4355,4355,50
|
|
20240715,120100,733962205,4360,4355,4360,4355,9
|
|
20240715,120000,733923000,4365,4335,4365,4335,18
|
|
20240715,115900,733844680,4340,4365,4365,4340,10941
|
|
20240715,115800,686278310,4370,4370,4370,4370,0
|
|
20240715,115700,686278310,4370,4360,4370,4360,4
|
|
20240715,115600,686260860,4370,4365,4370,4360,3628
|
|
20240715,115500,670442575,4370,4370,4370,4370,0
|
|
20240715,115400,670442575,4370,4365,4370,4365,736
|
|
20240715,115300,667229905,4370,4375,4375,4370,824
|
|
20240715,115200,663628930,4380,4380,4380,4380,0
|
|
20240715,115100,663628930,4380,4380,4380,4380,0
|
|
20240715,115000,663628930,4380,4380,4385,4380,3
|
|
20240715,114900,663615785,4395,4395,4395,4395,0
|
|
20240715,114800,663615785,4395,4385,4400,4385,8561
|
|
20240715,114700,626015070,4400,4400,4400,4400,0
|
|
20240715,114600,626015070,4400,4400,4400,4400,0
|
|
20240715,114500,626015070,4400,4400,4400,4400,0
|
|
20240715,114400,626015070,4400,4400,4400,4400,0
|
|
20240715,114300,626015070,4400,4400,4400,4400,0
|
|
20240715,114200,626015070,4400,4400,4400,4400,0
|
|
20240715,114100,626015070,4400,4400,4400,4400,0
|
|
20240715,114000,626015070,4400,4400,4400,4400,0
|
|
20240715,113900,626015070,4400,4400,4400,4400,0
|
|
20240715,113800,626015070,4400,4400,4400,4400,0
|
|
20240715,113700,626015070,4400,4400,4400,4400,0
|
|
20240715,113600,626015070,4400,4400,4400,4400,0
|
|
20240715,113500,626015070,4400,4400,4400,4400,0
|
|
20240715,113400,626015070,4400,4400,4400,4400,0
|
|
20240715,113300,626015070,4400,4400,4400,4400,0
|
|
20240715,113200,626015070,4400,4395,4400,4380,122
|
|
20240715,113100,625478760,4400,4400,4400,4400,0
|
|
20240715,113000,625478760,4400,4400,4400,4400,0
|
|
20240715,112900,625478760,4400,4380,4400,4380,2282
|
|
20240715,112800,615462250,4380,4380,4380,4380,0
|
|
20240715,112700,615462250,4380,4380,4380,4380,0
|
|
20240715,112600,615462250,4380,4380,4380,4380,1
|
|
20240715,112500,615457870,4400,4400,4400,4400,0
|
|
20240715,112400,615457870,4400,4400,4400,4400,0
|
|
20240715,112300,615457870,4400,4395,4400,4395,1391
|
|
20240715,112200,609344395,4400,4395,4400,4395,57
|
|
20240715,112100,609093640,4400,4400,4400,4400,0
|
|
20240715,112000,609093640,4400,4390,4400,4390,1346
|
|
20240715,111900,603184115,4390,4390,4390,4390,0
|
|
20240715,111800,603184115,4390,4365,4390,4365,1335
|
|
20240715,111700,597356815,4390,4380,4390,4365,2501
|
|
20240715,111600,586432255,4390,4390,4390,4390,1
|
|
20240715,111500,586427865,4375,4375,4375,4375,367
|
|
20240715,111400,584822240,4390,4390,4395,4385,123
|
|
20240715,111300,584282865,4385,4385,4385,4385,880
|
|
20240715,111200,580424065,4385,4380,4385,4380,51
|
|
20240715,111100,580200680,4385,4385,4385,4385,0
|
|
20240715,111000,580200680,4385,4385,4385,4385,100
|
|
20240715,110900,579762180,4385,4385,4385,4385,110
|
|
20240715,110800,579279830,4395,4395,4395,4395,159
|
|
20240715,110700,578581025,4395,4395,4395,4395,0
|
|
20240715,110600,578581025,4395,4395,4395,4395,0
|
|
20240715,110500,578581025,4395,4395,4395,4395,0
|
|
20240715,110400,578581025,4395,4395,4395,4395,0
|
|
20240715,110300,578581025,4395,4395,4395,4395,0
|
|
20240715,110200,578581025,4395,4390,4395,4390,25
|
|
20240715,110100,578471270,4395,4395,4395,4395,1001
|
|
20240715,110000,574071875,4395,4395,4395,4395,0
|
|
20240715,105900,574071875,4395,4395,4395,4395,0
|
|
20240715,105800,574071875,4395,4395,4395,4395,0
|
|
20240715,105700,574071875,4395,4395,4395,4395,0
|
|
20240715,105600,574071875,4395,4390,4395,4390,6
|
|
20240715,105500,574045530,4395,4390,4395,4390,21
|
|
20240715,105400,573953335,4395,4395,4395,4390,3
|
|
20240715,105300,573940155,4400,4395,4400,4385,45
|
|
20240715,105200,573742750,4400,4400,4400,4400,50
|
|
20240715,105100,573522750,4400,4400,4400,4400,0
|
|
20240715,105000,573522750,4400,4400,4400,4400,0
|
|
20240715,104900,573522750,4400,4400,4400,4400,1
|
|
20240715,104800,573518350,4400,4400,4400,4400,0
|
|
20240715,104700,573518350,4400,4400,4400,4400,70
|
|
20240715,104600,573210350,4400,4400,4400,4400,12
|
|
20240715,104500,573157550,4400,4400,4400,4400,0
|
|
20240715,104400,573157550,4400,4395,4400,4395,3867
|
|
20240715,104300,556154665,4395,4395,4395,4395,0
|
|
20240715,104200,556154665,4395,4395,4395,4395,0
|
|
20240715,104100,556154665,4395,4390,4395,4390,2
|
|
20240715,104000,556145880,4370,4370,4370,4370,1
|
|
20240715,103900,556141510,4395,4375,4395,4375,400
|
|
20240715,103800,554388120,4380,4380,4380,4370,1896
|
|
20240715,103700,546098310,4395,4395,4395,4395,0
|
|
20240715,103600,546098310,4395,4395,4395,4395,0
|
|
20240715,103500,546098310,4395,4395,4395,4395,0
|
|
20240715,103400,546098310,4395,4390,4395,4390,2
|
|
20240715,103300,546089525,4395,4395,4395,4395,1
|
|
20240715,103200,546085130,4390,4390,4390,4390,227
|
|
20240715,103100,545088600,4395,4395,4395,4395,0
|
|
20240715,103000,545088600,4395,4385,4395,4380,4120
|
|
20240715,102900,527025760,4385,4390,4390,4385,3154
|
|
20240715,102800,513194135,4395,4395,4395,4395,0
|
|
20240715,102700,513194135,4395,4395,4395,4395,104
|
|
20240715,102600,512737055,4395,4395,4395,4395,5
|
|
20240715,102500,512715080,4395,4395,4395,4395,2
|
|
20240715,102400,512706290,4390,4390,4390,4390,175
|
|
20240715,102300,511938040,4390,4390,4390,4390,100
|
|
20240715,102200,511499040,4390,4390,4390,4390,100
|
|
20240715,102100,511060040,4390,4385,4390,4385,138
|
|
20240715,102000,510454720,4385,4390,4390,4385,72
|
|
20240715,101900,510138660,4390,4390,4390,4390,1173
|
|
20240715,101800,504989190,4385,4385,4385,4385,5100
|
|
20240715,101700,482625690,4400,4390,4400,4390,5489
|
|
20240715,101600,458501600,4395,4395,4395,4395,0
|
|
20240715,101500,458501600,4395,4395,4395,4395,211
|
|
20240715,101400,457574255,4390,4390,4390,4390,1100
|
|
20240715,101300,452745255,4395,4385,4395,4385,54
|
|
20240715,101200,452508435,4400,4390,4400,4390,547
|
|
20240715,101100,450103745,4370,4395,4400,4370,1710
|
|
20240715,101000,442628130,4400,4400,4400,4370,986
|
|
20240715,100900,438313890,4400,4400,4400,4400,10
|
|
20240715,100800,438269890,4400,4405,4410,4370,8157
|
|
20240715,100700,402520960,4405,4410,4410,4405,536
|
|
20240715,100600,400157555,4410,4410,4410,4410,25
|
|
20240715,100500,400047305,4410,4410,4410,4410,85
|
|
20240715,100400,399672455,4410,4400,4410,4400,913
|
|
20240715,100300,395652955,4395,4400,4400,4395,1318
|
|
20240715,100200,389853760,4410,4400,4415,4400,3492
|
|
20240715,100100,374477125,4400,4400,4400,4400,0
|
|
20240715,100000,374477125,4400,4390,4400,4390,3
|
|
20240715,095900,374463940,4400,4390,4400,4390,506
|
|
20240715,095800,372240260,4390,4395,4395,4390,5561
|
|
20240715,095700,347827395,4400,4400,4400,4400,50
|
|
20240715,095600,347607395,4400,4400,4400,4400,0
|
|
20240715,095500,347607395,4400,4400,4400,4400,152
|
|
20240715,095400,346938595,4405,4405,4405,4405,1
|
|
20240715,095300,346934190,4405,4400,4405,4400,2
|
|
20240715,095200,346925385,4405,4405,4405,4405,0
|
|
20240715,095100,346925385,4405,4405,4405,4405,0
|
|
20240715,095000,346925385,4405,4390,4405,4390,308
|
|
20240715,094900,345572400,4405,4405,4405,4405,2
|
|
20240715,094800,345563590,4405,4400,4405,4400,2
|
|
20240715,094700,345554785,4400,4390,4405,4385,265
|
|
20240715,094600,344389475,4380,4380,4380,4380,98
|
|
20240715,094500,343960235,4405,4405,4405,4405,0
|
|
20240715,094400,343960235,4405,4395,4410,4380,3194
|
|
20240715,094300,329916800,4395,4395,4395,4395,50
|
|
20240715,094200,329697050,4410,4410,4410,4410,1
|
|
20240715,094100,329692640,4395,4395,4410,4385,2361
|
|
20240715,094000,319325485,4415,4415,4415,4415,89
|
|
20240715,093900,318932550,4420,4420,4420,4420,0
|
|
20240715,093800,318932550,4420,4420,4420,4420,370
|
|
20240715,093700,317297150,4395,4395,4395,4395,11
|
|
20240715,093600,317248805,4420,4420,4420,4420,0
|
|
20240715,093500,317248805,4420,4395,4420,4395,719
|
|
20240715,093400,314083525,4420,4420,4425,4420,110
|
|
20240715,093300,313597080,4395,4425,4425,4395,1647
|
|
20240715,093200,306354860,4430,4430,4430,4430,0
|
|
20240715,093100,306354860,4430,4430,4430,4430,0
|
|
20240715,093000,306354860,4430,4425,4430,4425,500
|
|
20240715,092900,304140310,4430,4430,4430,4430,1
|
|
20240715,092800,304135880,4430,4435,4435,4405,31
|
|
20240715,092700,303998725,4440,4440,4440,4440,1
|
|
20240715,092600,303994285,4400,4415,4450,4400,3119
|
|
20240715,092500,290149310,4415,4400,4415,4400,1955
|
|
20240715,092400,281538550,4400,4400,4400,4400,57
|
|
20240715,092300,281287750,4405,4380,4420,4380,15671
|
|
20240715,092200,212343835,4375,4370,4375,4370,5704
|
|
20240715,092100,187403825,4370,4355,4370,4350,800
|
|
20240715,092000,183921300,4355,4365,4365,4350,4449
|
|
20240715,091900,164544425,4365,4365,4365,4355,2023
|
|
20240715,091800,155734180,4375,4360,4375,4360,1149
|
|
20240715,091700,150724525,4360,4355,4360,4350,3747
|
|
20240715,091600,134419605,4360,4360,4360,4355,116
|
|
20240715,091500,133913850,4360,4360,4360,4355,1486
|
|
20240715,091400,127440815,4360,4370,4370,4360,833
|
|
20240715,091300,123804485,4375,4370,4375,4370,160
|
|
20240715,091200,123105270,4375,4365,4375,4365,103
|
|
20240715,091100,122655515,4365,4375,4375,4365,114
|
|
20240715,091000,122157395,4380,4380,4380,4380,1
|
|
20240715,090900,122153015,4375,4370,4375,4370,634
|
|
20240715,090800,119381000,4350,4370,4370,4350,2755
|
|
20240715,090700,107396400,4350,4365,4365,4350,331
|
|
20240715,090600,105953310,4350,4380,4380,4350,4300
|
|
20240715,090500,87241745,4400,4380,4400,4380,400
|
|
20240715,090400,85486170,4380,4370,4380,4350,875
|
|
20240715,090300,81660145,4400,4360,4400,4345,3299
|
|
20240715,090200,67277895,4345,4375,4375,4345,844
|
|
20240715,090100,63607530,4380,4335,4380,4330,6964
|
|
20240715,090000,33300130,4375,4410,4410,4350,7588
|