726 lines
35 KiB
CSV
726 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,210300,1594852040,4175,4175,4175,4175,3084
|
|
20240718,210200,1594852040,4175,4175,4175,4175,0
|
|
20240718,210100,1594852040,4175,4175,4175,4175,0
|
|
20240718,210000,1594852040,4175,4175,4175,4175,0
|
|
20240718,205900,1594852040,4175,4175,4175,4175,0
|
|
20240718,205800,1594852040,4175,4175,4175,4175,0
|
|
20240718,205700,1594852040,4175,4175,4175,4175,0
|
|
20240718,205600,1594852040,4175,4175,4175,4175,0
|
|
20240718,205500,1594852040,4175,4175,4175,4175,0
|
|
20240718,205400,1594852040,4175,4175,4175,4175,0
|
|
20240718,205300,1594852040,4175,4175,4175,4175,0
|
|
20240718,205200,1594852040,4175,4175,4175,4175,0
|
|
20240718,205100,1594852040,4175,4175,4175,4175,0
|
|
20240718,205000,1594852040,4175,4175,4175,4175,0
|
|
20240718,204900,1594852040,4175,4175,4175,4175,0
|
|
20240718,204800,1594852040,4175,4175,4175,4175,0
|
|
20240718,204700,1594852040,4175,4175,4175,4175,0
|
|
20240718,204600,1594852040,4175,4175,4175,4175,0
|
|
20240718,204500,1594852040,4175,4175,4175,4175,0
|
|
20240718,204400,1594852040,4175,4175,4175,4175,0
|
|
20240718,204300,1594852040,4175,4175,4175,4175,0
|
|
20240718,204200,1594852040,4175,4175,4175,4175,0
|
|
20240718,204100,1594852040,4175,4175,4175,4175,0
|
|
20240718,204000,1594852040,4175,4175,4175,4175,0
|
|
20240718,203900,1594852040,4175,4175,4175,4175,0
|
|
20240718,203800,1594852040,4175,4175,4175,4175,0
|
|
20240718,203700,1594852040,4175,4175,4175,4175,0
|
|
20240718,203600,1594852040,4175,4175,4175,4175,0
|
|
20240718,203500,1594852040,4175,4175,4175,4175,0
|
|
20240718,203400,1594852040,4175,4175,4175,4175,0
|
|
20240718,203300,1594852040,4175,4175,4175,4175,3084
|
|
20240718,203200,1594852040,4175,4175,4175,4175,0
|
|
20240718,203100,1594852040,4175,4175,4175,4175,0
|
|
20240718,203000,1594852040,4175,4175,4175,4175,0
|
|
20240718,202900,1594852040,4175,4175,4175,4175,0
|
|
20240718,202800,1594852040,4175,4175,4175,4175,0
|
|
20240718,202700,1594852040,4175,4175,4175,4175,0
|
|
20240718,202600,1594852040,4175,4175,4175,4175,0
|
|
20240718,202500,1594852040,4175,4175,4175,4175,0
|
|
20240718,202400,1594852040,4175,4175,4175,4175,0
|
|
20240718,202300,1594852040,4175,4175,4175,4175,0
|
|
20240718,202200,1594852040,4175,4175,4175,4175,0
|
|
20240718,202100,1594852040,4175,4175,4175,4175,0
|
|
20240718,202000,1594852040,4175,4175,4175,4175,0
|
|
20240718,201900,1594852040,4175,4175,4175,4175,0
|
|
20240718,201800,1594852040,4175,4175,4175,4175,0
|
|
20240718,201700,1594852040,4175,4175,4175,4175,0
|
|
20240718,201600,1594852040,4175,4175,4175,4175,0
|
|
20240718,201500,1594852040,4175,4175,4175,4175,0
|
|
20240718,201400,1594852040,4175,4175,4175,4175,0
|
|
20240718,201300,1594852040,4175,4175,4175,4175,0
|
|
20240718,201200,1594852040,4175,4175,4175,4175,0
|
|
20240718,201100,1594852040,4175,4175,4175,4175,0
|
|
20240718,201000,1594852040,4175,4175,4175,4175,0
|
|
20240718,200900,1594852040,4175,4175,4175,4175,0
|
|
20240718,200800,1594852040,4175,4175,4175,4175,0
|
|
20240718,200700,1594852040,4175,4175,4175,4175,0
|
|
20240718,200600,1594852040,4175,4175,4175,4175,0
|
|
20240718,200500,1594852040,4175,4175,4175,4175,0
|
|
20240718,200400,1594852040,4175,4175,4175,4175,0
|
|
20240718,200300,1594852040,4175,4175,4175,4175,3084
|
|
20240718,200200,1594852040,4175,4175,4175,4175,0
|
|
20240718,200100,1594852040,4175,4175,4175,4175,0
|
|
20240718,200000,1594852040,4175,4175,4175,4175,0
|
|
20240718,195900,1594852040,4175,4175,4175,4175,0
|
|
20240718,195800,1594852040,4175,4175,4175,4175,0
|
|
20240718,195700,1594852040,4175,4175,4175,4175,0
|
|
20240718,195600,1594852040,4175,4175,4175,4175,0
|
|
20240718,195500,1594852040,4175,4175,4175,4175,0
|
|
20240718,195400,1594852040,4175,4175,4175,4175,0
|
|
20240718,195300,1594852040,4175,4175,4175,4175,0
|
|
20240718,195200,1594852040,4175,4175,4175,4175,0
|
|
20240718,195100,1594852040,4175,4175,4175,4175,0
|
|
20240718,195000,1594852040,4175,4175,4175,4175,0
|
|
20240718,194900,1594852040,4175,4175,4175,4175,0
|
|
20240718,194800,1594852040,4175,4175,4175,4175,0
|
|
20240718,194700,1594852040,4175,4175,4175,4175,0
|
|
20240718,194600,1594852040,4175,4175,4175,4175,0
|
|
20240718,194500,1594852040,4175,4175,4175,4175,0
|
|
20240718,194400,1594852040,4175,4175,4175,4175,0
|
|
20240718,194300,1594852040,4175,4175,4175,4175,0
|
|
20240718,194200,1594852040,4175,4175,4175,4175,0
|
|
20240718,194100,1594852040,4175,4175,4175,4175,0
|
|
20240718,194000,1594852040,4175,4175,4175,4175,0
|
|
20240718,193900,1594852040,4175,4175,4175,4175,0
|
|
20240718,193800,1594852040,4175,4175,4175,4175,0
|
|
20240718,193700,1594852040,4175,4175,4175,4175,0
|
|
20240718,193600,1594852040,4175,4175,4175,4175,0
|
|
20240718,193500,1594852040,4175,4175,4175,4175,0
|
|
20240718,193400,1594852040,4175,4175,4175,4175,0
|
|
20240718,193300,1594852040,4175,4175,4175,4175,3084
|
|
20240718,193200,1594852040,4175,4175,4175,4175,0
|
|
20240718,193100,1594852040,4175,4175,4175,4175,0
|
|
20240718,193000,1594852040,4175,4175,4175,4175,0
|
|
20240718,192900,1594852040,4175,4175,4175,4175,0
|
|
20240718,192800,1594852040,4175,4175,4175,4175,0
|
|
20240718,192700,1594852040,4175,4175,4175,4175,0
|
|
20240718,192600,1594852040,4175,4175,4175,4175,0
|
|
20240718,192500,1594852040,4175,4175,4175,4175,0
|
|
20240718,192400,1594852040,4175,4175,4175,4175,0
|
|
20240718,192300,1594852040,4175,4175,4175,4175,0
|
|
20240718,192200,1594852040,4175,4175,4175,4175,0
|
|
20240718,192100,1594852040,4175,4175,4175,4175,0
|
|
20240718,192000,1594852040,4175,4175,4175,4175,0
|
|
20240718,191900,1594852040,4175,4175,4175,4175,0
|
|
20240718,191800,1594852040,4175,4175,4175,4175,0
|
|
20240718,191700,1594852040,4175,4175,4175,4175,0
|
|
20240718,191600,1594852040,4175,4175,4175,4175,0
|
|
20240718,191500,1594852040,4175,4175,4175,4175,0
|
|
20240718,191400,1594852040,4175,4175,4175,4175,0
|
|
20240718,191300,1594852040,4175,4175,4175,4175,0
|
|
20240718,191200,1594852040,4175,4175,4175,4175,0
|
|
20240718,191100,1594852040,4175,4175,4175,4175,0
|
|
20240718,191000,1594852040,4175,4175,4175,4175,0
|
|
20240718,190900,1594852040,4175,4175,4175,4175,0
|
|
20240718,190800,1594852040,4175,4175,4175,4175,0
|
|
20240718,190700,1594852040,4175,4175,4175,4175,0
|
|
20240718,190600,1594852040,4175,4175,4175,4175,0
|
|
20240718,190500,1594852040,4175,4175,4175,4175,0
|
|
20240718,190400,1594852040,4175,4175,4175,4175,0
|
|
20240718,190300,1594852040,4175,4175,4175,4175,3084
|
|
20240718,190200,1594852040,4175,4175,4175,4175,0
|
|
20240718,190100,1594852040,4175,4175,4175,4175,0
|
|
20240718,190000,1594852040,4175,4175,4175,4175,0
|
|
20240718,185900,1594852040,4175,4175,4175,4175,0
|
|
20240718,185800,1594852040,4175,4175,4175,4175,0
|
|
20240718,185700,1594852040,4175,4175,4175,4175,0
|
|
20240718,185600,1594852040,4175,4175,4175,4175,0
|
|
20240718,185500,1594852040,4175,4175,4175,4175,0
|
|
20240718,185400,1594852040,4175,4175,4175,4175,0
|
|
20240718,185300,1594852040,4175,4175,4175,4175,0
|
|
20240718,185200,1594852040,4175,4175,4175,4175,0
|
|
20240718,185100,1594852040,4175,4175,4175,4175,0
|
|
20240718,185000,1594852040,4175,4175,4175,4175,0
|
|
20240718,184900,1594852040,4175,4175,4175,4175,0
|
|
20240718,184800,1594852040,4175,4175,4175,4175,0
|
|
20240718,184700,1594852040,4175,4175,4175,4175,0
|
|
20240718,184600,1594852040,4175,4175,4175,4175,0
|
|
20240718,184500,1594852040,4175,4175,4175,4175,0
|
|
20240718,184400,1594852040,4175,4175,4175,4175,0
|
|
20240718,184300,1594852040,4175,4175,4175,4175,0
|
|
20240718,184200,1594852040,4175,4175,4175,4175,0
|
|
20240718,184100,1594852040,4175,4175,4175,4175,0
|
|
20240718,184000,1594852040,4175,4175,4175,4175,0
|
|
20240718,183900,1594852040,4175,4175,4175,4175,0
|
|
20240718,183800,1594852040,4175,4175,4175,4175,0
|
|
20240718,183700,1594852040,4175,4175,4175,4175,0
|
|
20240718,183600,1594852040,4175,4175,4175,4175,0
|
|
20240718,183500,1594852040,4175,4175,4175,4175,0
|
|
20240718,183400,1594852040,4175,4175,4175,4175,0
|
|
20240718,183300,1594852040,4175,4175,4175,4175,3084
|
|
20240718,183200,1594852040,4175,4175,4175,4175,0
|
|
20240718,183100,1594852040,4175,4175,4175,4175,0
|
|
20240718,183000,1594852040,4175,4175,4175,4175,0
|
|
20240718,182900,1594852040,4175,4175,4175,4175,0
|
|
20240718,182800,1594852040,4175,4175,4175,4175,0
|
|
20240718,182700,1594852040,4175,4175,4175,4175,0
|
|
20240718,182600,1594852040,4175,4175,4175,4175,0
|
|
20240718,182500,1594852040,4175,4175,4175,4175,0
|
|
20240718,182400,1594852040,4175,4175,4175,4175,0
|
|
20240718,182300,1594852040,4175,4175,4175,4175,0
|
|
20240718,182200,1594852040,4175,4175,4175,4175,0
|
|
20240718,182100,1594852040,4175,4175,4175,4175,0
|
|
20240718,182000,1594852040,4175,4175,4175,4175,0
|
|
20240718,181900,1594852040,4175,4175,4175,4175,0
|
|
20240718,181800,1594852040,4175,4175,4175,4175,0
|
|
20240718,181700,1594852040,4175,4175,4175,4175,0
|
|
20240718,181600,1594852040,4175,4175,4175,4175,0
|
|
20240718,181500,1594852040,4175,4175,4175,4175,0
|
|
20240718,181400,1594852040,4175,4175,4175,4175,0
|
|
20240718,181300,1594852040,4175,4175,4175,4175,0
|
|
20240718,181200,1594852040,4175,4175,4175,4175,0
|
|
20240718,181100,1594852040,4175,4175,4175,4175,0
|
|
20240718,181000,1594852040,4175,4175,4175,4175,0
|
|
20240718,180900,1594852040,4175,4175,4175,4175,0
|
|
20240718,180800,1594852040,4175,4175,4175,4175,0
|
|
20240718,180700,1594852040,4175,4175,4175,4175,0
|
|
20240718,180600,1594852040,4175,4175,4175,4175,0
|
|
20240718,180500,1594852040,4175,4175,4175,4175,0
|
|
20240718,180400,1594852040,4175,4175,4175,4175,0
|
|
20240718,180300,1594852040,4175,4175,4175,4175,3084
|
|
20240718,180200,1594852040,4175,4175,4175,4175,0
|
|
20240718,180100,1594852040,4175,4175,4175,4175,0
|
|
20240718,180000,1594852040,4175,4175,4175,4175,0
|
|
20240718,175900,1594852040,4175,4175,4175,4175,0
|
|
20240718,175800,1594852040,4175,4175,4175,4175,0
|
|
20240718,175700,1594852040,4175,4175,4175,4175,0
|
|
20240718,175600,1594852040,4175,4175,4175,4175,0
|
|
20240718,175500,1594852040,4175,4175,4175,4175,0
|
|
20240718,175400,1594852040,4175,4175,4175,4175,0
|
|
20240718,175300,1594852040,4175,4175,4175,4175,0
|
|
20240718,175200,1594852040,4175,4175,4175,4175,0
|
|
20240718,175100,1594852040,4175,4175,4175,4175,0
|
|
20240718,175000,1594852040,4175,4175,4175,4175,0
|
|
20240718,174900,1594852040,4175,4175,4175,4175,0
|
|
20240718,174800,1594852040,4175,4175,4175,4175,0
|
|
20240718,174700,1594852040,4175,4175,4175,4175,0
|
|
20240718,174600,1594852040,4175,4175,4175,4175,0
|
|
20240718,174500,1594852040,4175,4175,4175,4175,0
|
|
20240718,174400,1594852040,4175,4175,4175,4175,0
|
|
20240718,174300,1594852040,4175,4175,4175,4175,0
|
|
20240718,174200,1594852040,4175,4175,4175,4175,0
|
|
20240718,174100,1594852040,4175,4175,4175,4175,0
|
|
20240718,174000,1594852040,4175,4175,4175,4175,0
|
|
20240718,173900,1594852040,4175,4175,4175,4175,0
|
|
20240718,173800,1594852040,4175,4175,4175,4175,0
|
|
20240718,173700,1594852040,4175,4175,4175,4175,0
|
|
20240718,173600,1594852040,4175,4175,4175,4175,0
|
|
20240718,173500,1594852040,4175,4175,4175,4175,0
|
|
20240718,173400,1594852040,4175,4175,4175,4175,0
|
|
20240718,173300,1594852040,4175,4175,4175,4175,3084
|
|
20240718,173200,1594852040,4175,4175,4175,4175,0
|
|
20240718,173100,1594852040,4175,4175,4175,4175,0
|
|
20240718,173000,1594852040,4175,4175,4175,4175,0
|
|
20240718,172900,1594852040,4175,4175,4175,4175,0
|
|
20240718,172800,1594852040,4175,4175,4175,4175,0
|
|
20240718,172700,1594852040,4175,4175,4175,4175,0
|
|
20240718,172600,1594852040,4175,4175,4175,4175,0
|
|
20240718,172500,1594852040,4175,4175,4175,4175,0
|
|
20240718,172400,1594852040,4175,4175,4175,4175,0
|
|
20240718,172300,1594852040,4175,4175,4175,4175,0
|
|
20240718,172200,1594852040,4175,4175,4175,4175,0
|
|
20240718,172100,1594852040,4175,4175,4175,4175,0
|
|
20240718,172000,1594852040,4175,4175,4175,4175,0
|
|
20240718,171900,1594852040,4175,4175,4175,4175,0
|
|
20240718,171800,1594852040,4175,4175,4175,4175,0
|
|
20240718,171700,1594852040,4175,4175,4175,4175,0
|
|
20240718,171600,1594852040,4175,4175,4175,4175,0
|
|
20240718,171500,1594852040,4175,4175,4175,4175,0
|
|
20240718,171400,1594852040,4175,4175,4175,4175,0
|
|
20240718,171300,1594852040,4175,4175,4175,4175,0
|
|
20240718,171200,1594852040,4175,4175,4175,4175,0
|
|
20240718,171100,1594852040,4175,4175,4175,4175,0
|
|
20240718,171000,1594852040,4175,4175,4175,4175,0
|
|
20240718,170900,1594852040,4175,4175,4175,4175,0
|
|
20240718,170800,1594852040,4175,4175,4175,4175,0
|
|
20240718,170700,1594852040,4175,4175,4175,4175,0
|
|
20240718,170600,1594852040,4175,4175,4175,4175,0
|
|
20240718,170500,1594852040,4175,4175,4175,4175,0
|
|
20240718,170400,1594852040,4175,4175,4175,4175,0
|
|
20240718,170300,1594852040,4175,4175,4175,4175,3084
|
|
20240718,170200,1594852040,4175,4175,4175,4175,0
|
|
20240718,170100,1594852040,4175,4175,4175,4175,0
|
|
20240718,170000,1594852040,4175,4175,4175,4175,0
|
|
20240718,165900,1594852040,4175,4175,4175,4175,0
|
|
20240718,165800,1594852040,4175,4175,4175,4175,0
|
|
20240718,165700,1594852040,4175,4175,4175,4175,0
|
|
20240718,165600,1594852040,4175,4175,4175,4175,0
|
|
20240718,165500,1594852040,4175,4175,4175,4175,0
|
|
20240718,165400,1594852040,4175,4175,4175,4175,0
|
|
20240718,165300,1594852040,4175,4175,4175,4175,0
|
|
20240718,165200,1594852040,4175,4175,4175,4175,0
|
|
20240718,165100,1594852040,4175,4175,4175,4175,0
|
|
20240718,165000,1594852040,4175,4175,4175,4175,0
|
|
20240718,164900,1594852040,4175,4175,4175,4175,0
|
|
20240718,164800,1594852040,4175,4175,4175,4175,0
|
|
20240718,164700,1594852040,4175,4175,4175,4175,0
|
|
20240718,164600,1594852040,4175,4175,4175,4175,0
|
|
20240718,164500,1594852040,4175,4175,4175,4175,0
|
|
20240718,164400,1594852040,4175,4175,4175,4175,0
|
|
20240718,164300,1594852040,4175,4175,4175,4175,0
|
|
20240718,164200,1594852040,4175,4175,4175,4175,0
|
|
20240718,164100,1594852040,4175,4175,4175,4175,0
|
|
20240718,164000,1594852040,4175,4175,4175,4175,0
|
|
20240718,163900,1594852040,4175,4175,4175,4175,0
|
|
20240718,163800,1594852040,4175,4175,4175,4175,0
|
|
20240718,163700,1594852040,4175,4175,4175,4175,0
|
|
20240718,163600,1594852040,4175,4175,4175,4175,0
|
|
20240718,163500,1594852040,4175,4175,4175,4175,0
|
|
20240718,163400,1594852040,4175,4175,4175,4175,0
|
|
20240718,163300,1594852040,4175,4175,4175,4175,3084
|
|
20240718,163200,1594852040,4175,4175,4175,4175,0
|
|
20240718,163100,1594852040,4175,4175,4175,4175,0
|
|
20240718,163000,1594852040,4175,4175,4175,4175,0
|
|
20240718,162900,1594852040,4175,4175,4175,4175,0
|
|
20240718,162800,1594852040,4175,4175,4175,4175,0
|
|
20240718,162700,1594852040,4175,4175,4175,4175,0
|
|
20240718,162600,1594852040,4175,4175,4175,4175,0
|
|
20240718,162500,1594852040,4175,4175,4175,4175,0
|
|
20240718,162400,1594852040,4175,4175,4175,4175,0
|
|
20240718,162300,1594852040,4175,4175,4175,4175,0
|
|
20240718,162200,1594852040,4175,4175,4175,4175,0
|
|
20240718,162100,1594852040,4175,4175,4175,4175,0
|
|
20240718,162000,1594852040,4175,4175,4175,4175,0
|
|
20240718,161900,1594852040,4175,4175,4175,4175,0
|
|
20240718,161800,1594852040,4175,4175,4175,4175,0
|
|
20240718,161700,1594852040,4175,4175,4175,4175,0
|
|
20240718,161600,1594852040,4175,4175,4175,4175,0
|
|
20240718,161500,1594852040,4175,4175,4175,4175,0
|
|
20240718,161400,1594852040,4175,4175,4175,4175,0
|
|
20240718,161300,1594852040,4175,4175,4175,4175,0
|
|
20240718,161200,1594852040,4175,4175,4175,4175,0
|
|
20240718,161100,1594852040,4175,4175,4175,4175,0
|
|
20240718,161000,1594852040,4175,4175,4175,4175,0
|
|
20240718,160900,1594852040,4175,4175,4175,4175,0
|
|
20240718,160800,1594852040,4175,4175,4175,4175,0
|
|
20240718,160700,1594852040,4175,4175,4175,4175,0
|
|
20240718,160600,1594852040,4175,4175,4175,4175,0
|
|
20240718,160500,1594852040,4175,4175,4175,4175,0
|
|
20240718,160400,1594852040,4175,4175,4175,4175,0
|
|
20240718,160300,1594852040,4175,4175,4175,4175,3084
|
|
20240718,160200,1594852040,4175,4175,4175,4175,0
|
|
20240718,160100,1594852040,4175,4175,4175,4175,0
|
|
20240718,160000,1594852040,4175,4175,4175,4175,0
|
|
20240718,155900,1594852040,4175,4175,4175,4175,0
|
|
20240718,155800,1594852040,4175,4175,4175,4175,0
|
|
20240718,155700,1594852040,4175,4175,4175,4175,0
|
|
20240718,155600,1594852040,4175,4175,4175,4175,0
|
|
20240718,155500,1594852040,4175,4175,4175,4175,0
|
|
20240718,155400,1594852040,4175,4175,4175,4175,0
|
|
20240718,155300,1594852040,4175,4175,4175,4175,0
|
|
20240718,155200,1594852040,4175,4175,4175,4175,0
|
|
20240718,155100,1594852040,4175,4175,4175,4175,0
|
|
20240718,155000,1594852040,4175,4175,4175,4175,0
|
|
20240718,154900,1594852040,4175,4175,4175,4175,0
|
|
20240718,154800,1594852040,4175,4175,4175,4175,0
|
|
20240718,154700,1594852040,4175,4175,4175,4175,0
|
|
20240718,154600,1594852040,4175,4175,4175,4175,0
|
|
20240718,154500,1594852040,4175,4175,4175,4175,0
|
|
20240718,154400,1594852040,4175,4175,4175,4175,0
|
|
20240718,154300,1594852040,4175,4175,4175,4175,0
|
|
20240718,154200,1594852040,4175,4175,4175,4175,0
|
|
20240718,154100,1594852040,4175,4175,4175,4175,0
|
|
20240718,154000,1594852040,4175,4175,4175,4175,0
|
|
20240718,153900,1594852040,4175,4175,4175,4175,0
|
|
20240718,153800,1594852040,4175,4175,4175,4175,0
|
|
20240718,153700,1594852040,4175,4175,4175,4175,0
|
|
20240718,153600,1594852040,4175,4175,4175,4175,0
|
|
20240718,153500,1594852040,4175,4175,4175,4175,0
|
|
20240718,153400,1594852040,4175,4175,4175,4175,0
|
|
20240718,153300,1594852040,4175,4175,4175,4175,3084
|
|
20240718,153200,1594852040,4175,4175,4175,4175,0
|
|
20240718,153100,1594852040,4175,4175,4175,4175,0
|
|
20240718,153000,1594852040,4175,4175,4175,4175,3084
|
|
20240718,152900,1581976340,4215,4215,4215,4215,0
|
|
20240718,152800,1581976340,4215,4215,4215,4215,0
|
|
20240718,152700,1581976340,4215,4215,4215,4215,0
|
|
20240718,152600,1581976340,4215,4215,4215,4215,0
|
|
20240718,152500,1581976340,4215,4215,4215,4215,0
|
|
20240718,152400,1581976340,4215,4215,4215,4215,0
|
|
20240718,152300,1581976340,4215,4215,4215,4215,0
|
|
20240718,152200,1581976340,4215,4215,4215,4215,0
|
|
20240718,152100,1581976340,4215,4215,4215,4215,0
|
|
20240718,152000,1581976340,4215,4215,4215,4215,0
|
|
20240718,151900,1581976340,4215,4215,4215,4215,50
|
|
20240718,151800,1581765590,4225,4185,4225,4185,1427
|
|
20240718,151700,1575793555,4225,4190,4225,4185,508
|
|
20240718,151600,1573665035,4235,4225,4240,4190,627
|
|
20240718,151500,1571022155,4230,4175,4260,4175,2132
|
|
20240718,151400,1562100740,4180,4185,4185,4180,1366
|
|
20240718,151300,1556387850,4190,4190,4190,4190,825
|
|
20240718,151200,1552931100,4195,4190,4215,4190,440
|
|
20240718,151100,1551085315,4190,4200,4200,4190,2312
|
|
20240718,151000,1541386550,4200,4200,4200,4200,917
|
|
20240718,150900,1537535150,4210,4200,4210,4200,1148
|
|
20240718,150800,1532712750,4210,4205,4210,4200,6098
|
|
20240718,150700,1507088925,4210,4210,4215,4210,1143
|
|
20240718,150600,1502276745,4215,4220,4225,4215,749
|
|
20240718,150500,1499117790,4220,4230,4230,4220,944
|
|
20240718,150400,1495129165,4275,4220,4275,4220,2794
|
|
20240718,150300,1483292165,4225,4225,4225,4220,1114
|
|
20240718,150200,1478586450,4225,4230,4285,4225,1691
|
|
20240718,150100,1471393535,4230,4225,4280,4225,2102
|
|
20240718,150000,1462459890,4225,4225,4230,4225,1316
|
|
20240718,145900,1456898240,4230,4245,4245,4230,1015
|
|
20240718,145800,1452604760,4230,4250,4250,4230,1066
|
|
20240718,145700,1448095485,4230,4235,4255,4230,1269
|
|
20240718,145600,1442723985,4255,4235,4255,4235,1431
|
|
20240718,145500,1436657440,4255,4245,4290,4235,4997
|
|
20240718,145400,1415387335,4290,4260,4290,4240,2413
|
|
20240718,145300,1405104670,4290,4285,4290,4285,220
|
|
20240718,145200,1404161465,4285,4285,4285,4285,690
|
|
20240718,145100,1401204815,4285,4285,4285,4285,76
|
|
20240718,145000,1400879155,4285,4285,4285,4285,148
|
|
20240718,144900,1400244975,4285,4285,4285,4285,226
|
|
20240718,144800,1399276565,4285,4270,4285,4265,730
|
|
20240718,144700,1396159750,4270,4270,4275,4270,1750
|
|
20240718,144600,1388683555,4270,4270,4270,4270,0
|
|
20240718,144500,1388683555,4270,4270,4270,4270,0
|
|
20240718,144400,1388683555,4270,4275,4275,4245,143
|
|
20240718,144300,1388075900,4280,4280,4280,4280,0
|
|
20240718,144200,1388075900,4280,4280,4280,4280,0
|
|
20240718,144100,1388075900,4280,4280,4280,4280,0
|
|
20240718,144000,1388075900,4280,4275,4280,4275,102
|
|
20240718,143900,1387639845,4275,4275,4275,4275,11
|
|
20240718,143800,1387592820,4275,4275,4275,4275,0
|
|
20240718,143700,1387592820,4275,4275,4275,4275,0
|
|
20240718,143600,1387592820,4275,4275,4275,4275,770
|
|
20240718,143500,1384301070,4280,4280,4280,4280,0
|
|
20240718,143400,1384301070,4280,4245,4280,4245,9
|
|
20240718,143300,1384262830,4260,4260,4260,4260,1231
|
|
20240718,143200,1379018770,4290,4290,4290,4290,0
|
|
20240718,143100,1379018770,4290,4290,4290,4290,0
|
|
20240718,143000,1379018770,4290,4290,4290,4290,58
|
|
20240718,142900,1378769950,4290,4290,4290,4290,0
|
|
20240718,142800,1378769950,4290,4270,4290,4260,2269
|
|
20240718,142700,1369061700,4270,4265,4275,4260,575
|
|
20240718,142600,1366607935,4265,4240,4265,4240,195
|
|
20240718,142500,1365779460,4240,4240,4240,4240,6
|
|
20240718,142400,1365754020,4240,4240,4240,4240,52
|
|
20240718,142300,1365533540,4240,4240,4240,4240,405
|
|
20240718,142200,1363816340,4240,4240,4240,4235,180
|
|
20240718,142100,1363053980,4270,4270,4270,4270,0
|
|
20240718,142000,1363053980,4270,4270,4275,4270,971
|
|
20240718,141900,1358903535,4275,4255,4275,4255,1000
|
|
20240718,141800,1354639780,4260,4260,4260,4260,0
|
|
20240718,141700,1354639780,4260,4260,4260,4260,500
|
|
20240718,141600,1352509780,4260,4260,4260,4260,0
|
|
20240718,141500,1352509780,4260,4260,4260,4260,0
|
|
20240718,141400,1352509780,4260,4260,4260,4260,0
|
|
20240718,141300,1352509780,4260,4240,4260,4240,5000
|
|
20240718,141200,1331298940,4240,4240,4240,4240,0
|
|
20240718,141100,1331298940,4240,4240,4240,4240,0
|
|
20240718,141000,1331298940,4240,4240,4240,4240,0
|
|
20240718,140900,1331298940,4240,4235,4240,4225,365
|
|
20240718,140800,1329752350,4235,4225,4235,4225,947
|
|
20240718,140700,1325750625,4240,4240,4240,4240,0
|
|
20240718,140600,1325750625,4240,4240,4240,4240,0
|
|
20240718,140500,1325750625,4240,4240,4240,4240,0
|
|
20240718,140400,1325750625,4240,4235,4240,4225,5001
|
|
20240718,140300,1304619445,4270,4270,4270,4270,0
|
|
20240718,140200,1304619445,4270,4270,4270,4270,0
|
|
20240718,140100,1304619445,4270,4270,4270,4270,0
|
|
20240718,140000,1304619445,4270,4270,4270,4270,0
|
|
20240718,135900,1304619445,4270,4270,4270,4270,69
|
|
20240718,135800,1304324815,4270,4270,4270,4270,0
|
|
20240718,135700,1304324815,4270,4270,4270,4270,134
|
|
20240718,135600,1303752635,4270,4270,4270,4270,31
|
|
20240718,135500,1303620265,4270,4250,4270,4250,6132
|
|
20240718,135400,1277533140,4250,4245,4250,4245,20
|
|
20240718,135300,1277448235,4245,4245,4245,4245,1000
|
|
20240718,135200,1273203235,4245,4245,4245,4245,0
|
|
20240718,135100,1273203235,4245,4205,4245,4205,5362
|
|
20240718,135000,1250482665,4205,4205,4205,4205,200
|
|
20240718,134900,1249641665,4210,4210,4210,4210,972
|
|
20240718,134800,1245549545,4210,4215,4215,4210,39
|
|
20240718,134700,1245385330,4230,4230,4230,4230,0
|
|
20240718,134600,1245385330,4230,4230,4230,4230,3
|
|
20240718,134500,1245372640,4230,4230,4230,4230,48
|
|
20240718,134400,1245169600,4230,4230,4230,4230,0
|
|
20240718,134300,1245169600,4230,4220,4230,4220,2925
|
|
20240718,134200,1232826090,4230,4230,4230,4230,0
|
|
20240718,134100,1232826090,4230,4230,4230,4230,0
|
|
20240718,134000,1232826090,4230,4230,4230,4230,0
|
|
20240718,133900,1232826090,4230,4225,4230,4225,1091
|
|
20240718,133800,1228216610,4230,4230,4230,4230,0
|
|
20240718,133700,1228216610,4230,4230,4230,4230,0
|
|
20240718,133600,1228216610,4230,4225,4230,4225,11
|
|
20240718,133500,1228170130,4230,4230,4230,4230,0
|
|
20240718,133400,1228170130,4230,4230,4230,4230,0
|
|
20240718,133300,1228170130,4230,4230,4230,4230,288
|
|
20240718,133200,1226951890,4235,4235,4235,4235,0
|
|
20240718,133100,1226951890,4235,4235,4235,4235,19
|
|
20240718,133000,1226871425,4235,4235,4235,4235,200
|
|
20240718,132900,1226024425,4245,4245,4245,4245,0
|
|
20240718,132800,1226024425,4245,4245,4245,4245,0
|
|
20240718,132700,1226024425,4245,4245,4245,4245,0
|
|
20240718,132600,1226024425,4245,4240,4245,4240,884
|
|
20240718,132500,1222276245,4240,4240,4240,4240,0
|
|
20240718,132400,1222276245,4240,4240,4240,4240,10
|
|
20240718,132300,1222233845,4240,4240,4240,4240,0
|
|
20240718,132200,1222233845,4240,4240,4240,4240,0
|
|
20240718,132100,1222233845,4240,4240,4240,4240,0
|
|
20240718,132000,1222233845,4240,4240,4240,4240,0
|
|
20240718,131900,1222233845,4240,4240,4240,4240,0
|
|
20240718,131800,1222233845,4240,4240,4240,4240,0
|
|
20240718,131700,1222233845,4240,4240,4240,4240,20
|
|
20240718,131600,1222149045,4240,4240,4240,4240,0
|
|
20240718,131500,1222149045,4240,4240,4240,4240,0
|
|
20240718,131400,1222149045,4240,4240,4240,4240,0
|
|
20240718,131300,1222149045,4240,4240,4240,4240,41
|
|
20240718,131200,1221975205,4240,4240,4240,4240,9
|
|
20240718,131100,1221937045,4240,4240,4240,4240,123
|
|
20240718,131000,1221415525,4240,4240,4240,4240,1500
|
|
20240718,130900,1215055525,4240,4230,4240,4230,2015
|
|
20240718,130800,1206532055,4230,4225,4230,4225,354
|
|
20240718,130700,1205035685,4225,4220,4225,4220,2001
|
|
20240718,130600,1196591460,4220,4205,4220,4205,6
|
|
20240718,130500,1196566215,4220,4220,4220,4220,0
|
|
20240718,130400,1196566215,4220,4220,4220,4220,9
|
|
20240718,130300,1196528235,4220,4220,4220,4220,371
|
|
20240718,130200,1194962615,4220,4220,4220,4220,5
|
|
20240718,130100,1194941515,4220,4220,4220,4220,1861
|
|
20240718,130000,1187088095,4220,4205,4220,4205,1001
|
|
20240718,125900,1182874280,4205,4205,4205,4205,0
|
|
20240718,125800,1182874280,4205,4205,4205,4205,0
|
|
20240718,125700,1182874280,4205,4205,4205,4205,9
|
|
20240718,125600,1182836435,4205,4205,4205,4205,537
|
|
20240718,125500,1180578350,4205,4205,4205,4205,100
|
|
20240718,125400,1180157850,4205,4205,4205,4205,100
|
|
20240718,125300,1179737350,4205,4205,4205,4205,0
|
|
20240718,125200,1179737350,4205,4205,4205,4205,9
|
|
20240718,125100,1179699505,4205,4205,4205,4205,0
|
|
20240718,125000,1179699505,4205,4205,4205,4205,0
|
|
20240718,124900,1179699505,4205,4205,4205,4205,0
|
|
20240718,124800,1179699505,4205,4205,4205,4205,0
|
|
20240718,124700,1179699505,4205,4205,4205,4205,30
|
|
20240718,124600,1179573355,4205,4185,4205,4185,2
|
|
20240718,124500,1179564965,4205,4205,4205,4205,10
|
|
20240718,124400,1179522915,4210,4210,4210,4210,0
|
|
20240718,124300,1179522915,4210,4210,4210,4210,0
|
|
20240718,124200,1179522915,4210,4210,4210,4210,10
|
|
20240718,124100,1179480815,4210,4200,4210,4200,3001
|
|
20240718,124000,1166876605,4200,4200,4200,4200,0
|
|
20240718,123900,1166876605,4200,4200,4200,4200,0
|
|
20240718,123800,1166876605,4200,4200,4200,4200,0
|
|
20240718,123700,1166876605,4200,4200,4200,4200,0
|
|
20240718,123600,1166876605,4200,4200,4200,4200,0
|
|
20240718,123500,1166876605,4200,4200,4200,4200,0
|
|
20240718,123400,1166876605,4200,4200,4200,4200,0
|
|
20240718,123300,1166876605,4200,4200,4200,4200,100
|
|
20240718,123200,1166456605,4200,4200,4200,4200,25
|
|
20240718,123100,1166351605,4200,4185,4200,4185,101
|
|
20240718,123000,1165928905,4185,4175,4185,4175,2
|
|
20240718,122900,1165920545,4185,4185,4185,4185,6
|
|
20240718,122800,1165895435,4185,4185,4185,4185,1
|
|
20240718,122700,1165891250,4175,4180,4180,4175,1544
|
|
20240718,122600,1159439615,4180,4180,4180,4180,6
|
|
20240718,122500,1159414535,4180,4180,4180,4180,27
|
|
20240718,122400,1159301675,4185,4185,4185,4185,10
|
|
20240718,122300,1159259825,4185,4195,4200,4185,390
|
|
20240718,122200,1157625265,4200,4200,4200,4200,0
|
|
20240718,122100,1157625265,4200,4200,4200,4200,0
|
|
20240718,122000,1157625265,4200,4195,4200,4195,1100
|
|
20240718,121900,1153006310,4200,4200,4200,4200,0
|
|
20240718,121800,1153006310,4200,4200,4200,4200,100
|
|
20240718,121700,1152586310,4200,4200,4200,4200,0
|
|
20240718,121600,1152586310,4200,4200,4200,4200,500
|
|
20240718,121500,1150486310,4200,4200,4200,4200,0
|
|
20240718,121400,1150486310,4200,4200,4200,4200,0
|
|
20240718,121300,1150486310,4200,4200,4200,4200,0
|
|
20240718,121200,1150486310,4200,4200,4200,4200,0
|
|
20240718,121100,1150486310,4200,4200,4200,4200,0
|
|
20240718,121000,1150486310,4200,4200,4200,4200,0
|
|
20240718,120900,1150486310,4200,4200,4200,4200,100
|
|
20240718,120800,1150066310,4200,4190,4200,4190,152
|
|
20240718,120700,1149429410,4200,4200,4200,4200,0
|
|
20240718,120600,1149429410,4200,4200,4200,4200,0
|
|
20240718,120500,1149429410,4200,4200,4200,4200,210
|
|
20240718,120400,1148547410,4200,4195,4200,4190,11
|
|
20240718,120300,1148501285,4200,4195,4200,4185,11
|
|
20240718,120200,1148455185,4200,4175,4200,4175,11
|
|
20240718,120100,1148409235,4200,4200,4200,4200,0
|
|
20240718,120000,1148409235,4200,4200,4200,4200,0
|
|
20240718,115900,1148409235,4200,4200,4200,4200,0
|
|
20240718,115800,1148409235,4200,4200,4200,4200,2
|
|
20240718,115700,1148400835,4170,4175,4200,4170,502
|
|
20240718,115600,1146306365,4200,4200,4200,4200,10
|
|
20240718,115500,1146264365,4200,4200,4200,4200,0
|
|
20240718,115400,1146264365,4200,4200,4200,4200,0
|
|
20240718,115300,1146264365,4200,4200,4200,4200,1000
|
|
20240718,115200,1142064365,4200,4200,4200,4200,0
|
|
20240718,115100,1142064365,4200,4200,4200,4200,0
|
|
20240718,115000,1142064365,4200,4200,4200,4200,1
|
|
20240718,114900,1142060165,4200,4200,4200,4200,0
|
|
20240718,114800,1142060165,4200,4200,4200,4200,0
|
|
20240718,114700,1142060165,4200,4200,4200,4200,0
|
|
20240718,114600,1142060165,4200,4175,4200,4175,8
|
|
20240718,114500,1142026740,4175,4175,4200,4175,3
|
|
20240718,114400,1142014190,4200,4200,4200,4200,0
|
|
20240718,114300,1142014190,4200,4200,4200,4200,0
|
|
20240718,114200,1142014190,4200,4170,4200,4170,297
|
|
20240718,114100,1140774520,4200,4190,4200,4190,10000
|
|
20240718,114000,1098778660,4190,4180,4190,4180,1501
|
|
20240718,113900,1092504470,4180,4180,4180,4180,0
|
|
20240718,113800,1092504470,4180,4180,4180,4180,0
|
|
20240718,113700,1092504470,4180,4150,4180,4150,2
|
|
20240718,113600,1092496140,4180,4180,4180,4180,0
|
|
20240718,113500,1092496140,4180,4180,4180,4180,0
|
|
20240718,113400,1092496140,4180,4180,4180,4180,0
|
|
20240718,113300,1092496140,4180,4180,4180,4180,0
|
|
20240718,113200,1092496140,4180,4180,4180,4180,0
|
|
20240718,113100,1092496140,4180,4180,4180,4180,1
|
|
20240718,113000,1092491960,4150,4150,4150,4150,1
|
|
20240718,112900,1092487810,4180,4180,4180,4180,0
|
|
20240718,112800,1092487810,4180,4180,4180,4180,0
|
|
20240718,112700,1092487810,4180,4180,4180,4180,1
|
|
20240718,112600,1092483630,4150,4165,4180,4150,987
|
|
20240718,112500,1088372775,4165,4150,4165,4150,839
|
|
20240718,112400,1084890880,4155,4200,4200,4155,8687
|
|
20240718,112300,1048720180,4180,4180,4180,4180,145
|
|
20240718,112200,1048114080,4200,4200,4200,4200,0
|
|
20240718,112100,1048114080,4200,4200,4200,4200,0
|
|
20240718,112000,1048114080,4200,4200,4200,4180,102
|
|
20240718,111900,1047687680,4180,4190,4200,4180,400
|
|
20240718,111800,1046012660,4200,4200,4200,4200,0
|
|
20240718,111700,1046012660,4200,4200,4200,4200,1215
|
|
20240718,111600,1040909660,4200,4200,4200,4200,2
|
|
20240718,111500,1040901260,4200,4175,4200,4175,2
|
|
20240718,111400,1040892885,4200,4205,4205,4175,11006
|
|
20240718,111300,994807495,4210,4210,4210,4210,6
|
|
20240718,111200,994782235,4210,4210,4210,4210,11
|
|
20240718,111100,994735925,4210,4210,4210,4210,250
|
|
20240718,111000,993683425,4210,4210,4210,4210,17
|
|
20240718,110900,993611855,4210,4210,4210,4205,4
|
|
20240718,110800,993595020,4205,4210,4210,4205,507
|
|
20240718,110700,991463055,4210,4210,4210,4210,0
|
|
20240718,110600,991463055,4210,4200,4210,4200,815
|
|
20240718,110500,988038490,4200,4200,4200,4200,6
|
|
20240718,110400,988013290,4205,4195,4205,4195,1621
|
|
20240718,110300,981206520,4195,4175,4195,4175,7
|
|
20240718,110200,981177275,4200,4185,4200,4185,1334
|
|
20240718,110100,975590385,4180,4180,4180,4180,2011
|
|
20240718,110000,967184405,4180,4180,4180,4180,0
|
|
20240718,105900,967184405,4180,4180,4180,4180,0
|
|
20240718,105800,967184405,4180,4160,4180,4160,5
|
|
20240718,105700,967163585,4185,4185,4185,4185,0
|
|
20240718,105600,967163585,4185,4185,4185,4185,0
|
|
20240718,105500,967163585,4185,4180,4185,4180,21
|
|
20240718,105400,967075800,4185,4180,4185,4180,101
|
|
20240718,105300,966653615,4190,4190,4190,4190,0
|
|
20240718,105200,966653615,4190,4190,4190,4190,0
|
|
20240718,105100,966653615,4190,4175,4190,4175,1911
|
|
20240718,105000,958660985,4175,4175,4175,4175,0
|
|
20240718,104900,958660985,4175,4150,4175,4150,71
|
|
20240718,104800,958366310,4175,4175,4175,4175,0
|
|
20240718,104700,958366310,4175,4175,4175,4175,0
|
|
20240718,104600,958366310,4175,4175,4175,4175,0
|
|
20240718,104500,958366310,4175,4155,4175,4145,1501
|
|
20240718,104400,952140285,4180,4180,4180,4180,0
|
|
20240718,104300,952140285,4180,4180,4180,4180,0
|
|
20240718,104200,952140285,4180,4180,4180,4180,0
|
|
20240718,104100,952140285,4180,4155,4180,4155,85
|
|
20240718,104000,951787060,4155,4155,4155,4155,0
|
|
20240718,103900,951787060,4155,4150,4155,4150,417
|
|
20240718,103800,950055950,4155,4155,4155,4155,0
|
|
20240718,103700,950055950,4155,4140,4155,4135,51
|
|
20240718,103600,949844910,4155,4180,4180,4140,4362
|
|
20240718,103500,931776670,4150,4180,4180,4150,100
|
|
20240718,103400,931360470,4185,4170,4185,4170,129
|
|
20240718,103300,930821505,4180,4180,4180,4180,1
|
|
20240718,103200,930817325,4180,4180,4180,4180,2
|
|
20240718,103100,930808965,4185,4185,4185,4185,1
|
|
20240718,103000,930804780,4170,4180,4185,4170,3
|
|
20240718,102900,930792245,4185,4185,4185,4185,1
|
|
20240718,102800,930788060,4180,4180,4180,4150,702
|
|
20240718,102700,927874600,4180,4150,4180,4150,103
|
|
20240718,102600,927444590,4180,4180,4180,4180,0
|
|
20240718,102500,927444590,4180,4190,4190,4145,1712
|
|
20240718,102400,920313905,4190,4170,4190,4170,1511
|
|
20240718,102300,913994265,4170,4140,4170,4140,2
|
|
20240718,102200,913985955,4170,4150,4170,4145,1955
|
|
20240718,102100,905882105,4160,4160,4160,4160,51
|
|
20240718,102000,905669945,4145,4160,4160,4145,1591
|
|
20240718,101900,899068425,4160,4160,4160,4150,355
|
|
20240718,101800,897592625,4160,4165,4165,4160,150
|
|
20240718,101700,896967885,4165,4165,4165,4165,100
|
|
20240718,101600,896551385,4170,4170,4170,4170,150
|
|
20240718,101500,895925885,4170,4175,4185,4145,5038
|
|
20240718,101400,874979370,4185,4195,4195,4180,203
|
|
20240718,101300,874128805,4195,4185,4195,4175,485
|
|
20240718,101200,872102840,4200,4200,4200,4200,0
|
|
20240718,101100,872102840,4200,4200,4200,4200,0
|
|
20240718,101000,872102840,4200,4180,4205,4180,356
|
|
20240718,100900,870614445,4205,4205,4205,4205,0
|
|
20240718,100800,870614445,4205,4205,4205,4205,88
|
|
20240718,100700,870244405,4175,4175,4175,4175,1
|
|
20240718,100600,870240230,4205,4205,4205,4205,0
|
|
20240718,100500,870240230,4205,4205,4205,4205,0
|
|
20240718,100400,870240230,4205,4190,4205,4180,341
|
|
20240718,100300,868814325,4210,4210,4210,4210,10
|
|
20240718,100200,868772225,4215,4215,4220,4215,1192
|
|
20240718,100100,863747940,4215,4215,4215,4215,0
|
|
20240718,100000,863747940,4215,4215,4215,4180,556
|
|
20240718,095900,861408450,4215,4215,4215,4215,50
|
|
20240718,095800,861197700,4215,4215,4215,4215,10
|
|
20240718,095700,861155550,4215,4210,4220,4210,1202
|
|
20240718,095600,856089615,4215,4215,4215,4215,0
|
|
20240718,095500,856089615,4215,4190,4215,4190,427
|
|
20240718,095400,854300460,4220,4190,4220,4190,501
|
|
20240718,095300,852196410,4190,4185,4190,4165,208
|
|
20240718,095200,851325940,4190,4190,4190,4190,0
|
|
20240718,095100,851325940,4190,4180,4190,4180,1263
|
|
20240718,095000,846039525,4185,4185,4185,4150,289
|
|
20240718,094900,844839790,4185,4185,4185,4185,0
|
|
20240718,094800,844839790,4185,4185,4185,4185,1
|
|
20240718,094700,844835605,4185,4185,4185,4135,6746
|
|
20240718,094600,816719725,4215,4190,4225,4185,1202
|
|
20240718,094500,811683170,4195,4195,4195,4195,1467
|
|
20240718,094400,805529105,4240,4245,4245,4200,20005
|
|
20240718,094300,721375025,4245,4245,4245,4245,6
|
|
20240718,094200,721349555,4250,4250,4250,4250,0
|
|
20240718,094100,721349555,4250,4250,4250,4230,3
|
|
20240718,094000,721336825,4240,4240,4240,4240,1
|
|
20240718,093900,721332585,4245,4245,4245,4245,0
|
|
20240718,093800,721332585,4245,4220,4245,4220,21
|
|
20240718,093700,721243790,4220,4245,4245,4220,61
|
|
20240718,093600,720986220,4250,4225,4250,4220,402
|
|
20240718,093500,719288600,4230,4240,4240,4230,102
|
|
20240718,093400,718857040,4255,4255,4255,4255,7
|
|
20240718,093300,718827255,4230,4235,4235,4230,263
|
|
20240718,093200,717714715,4230,4225,4230,4225,73
|
|
20240718,093100,717405950,4260,4255,4270,4220,733
|
|
20240718,093000,714306945,4290,4290,4290,4290,10
|
|
20240718,092900,714264045,4295,4295,4295,4295,60
|
|
20240718,092800,714006345,4300,4300,4300,4300,2
|
|
20240718,092700,713997745,4290,4280,4295,4265,2047
|
|
20240718,092600,705267160,4300,4255,4300,4255,9372
|
|
20240718,092500,665301040,4210,4260,4260,4210,690
|
|
20240718,092400,662392325,4270,4240,4270,4240,1878
|
|
20240718,092300,654393640,4225,4240,4240,4225,66
|
|
20240718,092200,654114125,4240,4240,4240,4240,237
|
|
20240718,092100,653109245,4240,4200,4240,4200,130
|
|
20240718,092000,652563205,4200,4190,4200,4185,440
|
|
20240718,091900,650719205,4185,4260,4260,4185,17277
|
|
20240718,091800,577929235,4250,4245,4250,4245,2110
|
|
20240718,091700,568971785,4235,4265,4265,4235,1120
|
|
20240718,091600,564197685,4265,4245,4275,4230,1591
|
|
20240718,091500,557451170,4245,4290,4290,4240,3895
|
|
20240718,091400,540884230,4285,4275,4285,4260,580
|
|
20240718,091300,538412955,4260,4310,4310,4255,35781
|
|
20240718,091200,385587275,4310,4315,4315,4305,641
|
|
20240718,091100,382821820,4350,4350,4350,4350,0
|
|
20240718,091000,382821820,4350,4345,4395,4300,43362
|
|
20240718,090900,195554700,4350,4360,4395,4350,2201
|
|
20240718,090800,185945100,4360,4350,4360,4340,6217
|
|
20240718,090700,158921075,4395,4395,4395,4395,0
|
|
20240718,090600,158921075,4395,4345,4395,4340,621
|
|
20240718,090500,156225580,4420,4385,4420,4335,5767
|
|
20240718,090400,130927455,4385,4405,4405,4340,6304
|
|
20240718,090300,103533410,4360,4410,4410,4360,733
|
|
20240718,090200,100318330,4430,4340,4430,4325,12077
|
|
20240718,090100,47579090,4340,4410,4410,4340,6968
|
|
20240718,090000,17244085,4415,4410,4415,4390,3911
|