726 lines
35 KiB
CSV
726 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,210300,2026750145,4410,4410,4410,4410,13106
|
|
20240719,210200,2026750145,4410,4410,4410,4410,0
|
|
20240719,210100,2026750145,4410,4410,4410,4410,0
|
|
20240719,210000,2026750145,4410,4410,4410,4410,0
|
|
20240719,205900,2026750145,4410,4410,4410,4410,0
|
|
20240719,205800,2026750145,4410,4410,4410,4410,0
|
|
20240719,205700,2026750145,4410,4410,4410,4410,0
|
|
20240719,205600,2026750145,4410,4410,4410,4410,0
|
|
20240719,205500,2026750145,4410,4410,4410,4410,0
|
|
20240719,205400,2026750145,4410,4410,4410,4410,0
|
|
20240719,205300,2026750145,4410,4410,4410,4410,0
|
|
20240719,205200,2026750145,4410,4410,4410,4410,0
|
|
20240719,205100,2026750145,4410,4410,4410,4410,0
|
|
20240719,205000,2026750145,4410,4410,4410,4410,0
|
|
20240719,204900,2026750145,4410,4410,4410,4410,0
|
|
20240719,204800,2026750145,4410,4410,4410,4410,0
|
|
20240719,204700,2026750145,4410,4410,4410,4410,0
|
|
20240719,204600,2026750145,4410,4410,4410,4410,0
|
|
20240719,204500,2026750145,4410,4410,4410,4410,0
|
|
20240719,204400,2026750145,4410,4410,4410,4410,0
|
|
20240719,204300,2026750145,4410,4410,4410,4410,0
|
|
20240719,204200,2026750145,4410,4410,4410,4410,0
|
|
20240719,204100,2026750145,4410,4410,4410,4410,0
|
|
20240719,204000,2026750145,4410,4410,4410,4410,0
|
|
20240719,203900,2026750145,4410,4410,4410,4410,0
|
|
20240719,203800,2026750145,4410,4410,4410,4410,0
|
|
20240719,203700,2026750145,4410,4410,4410,4410,0
|
|
20240719,203600,2026750145,4410,4410,4410,4410,0
|
|
20240719,203500,2026750145,4410,4410,4410,4410,0
|
|
20240719,203400,2026750145,4410,4410,4410,4410,0
|
|
20240719,203300,2026750145,4410,4410,4410,4410,13106
|
|
20240719,203200,2026750145,4410,4410,4410,4410,0
|
|
20240719,203100,2026750145,4410,4410,4410,4410,0
|
|
20240719,203000,2026750145,4410,4410,4410,4410,0
|
|
20240719,202900,2026750145,4410,4410,4410,4410,0
|
|
20240719,202800,2026750145,4410,4410,4410,4410,0
|
|
20240719,202700,2026750145,4410,4410,4410,4410,0
|
|
20240719,202600,2026750145,4410,4410,4410,4410,0
|
|
20240719,202500,2026750145,4410,4410,4410,4410,0
|
|
20240719,202400,2026750145,4410,4410,4410,4410,0
|
|
20240719,202300,2026750145,4410,4410,4410,4410,0
|
|
20240719,202200,2026750145,4410,4410,4410,4410,0
|
|
20240719,202100,2026750145,4410,4410,4410,4410,0
|
|
20240719,202000,2026750145,4410,4410,4410,4410,0
|
|
20240719,201900,2026750145,4410,4410,4410,4410,0
|
|
20240719,201800,2026750145,4410,4410,4410,4410,0
|
|
20240719,201700,2026750145,4410,4410,4410,4410,0
|
|
20240719,201600,2026750145,4410,4410,4410,4410,0
|
|
20240719,201500,2026750145,4410,4410,4410,4410,0
|
|
20240719,201400,2026750145,4410,4410,4410,4410,0
|
|
20240719,201300,2026750145,4410,4410,4410,4410,0
|
|
20240719,201200,2026750145,4410,4410,4410,4410,0
|
|
20240719,201100,2026750145,4410,4410,4410,4410,0
|
|
20240719,201000,2026750145,4410,4410,4410,4410,0
|
|
20240719,200900,2026750145,4410,4410,4410,4410,0
|
|
20240719,200800,2026750145,4410,4410,4410,4410,0
|
|
20240719,200700,2026750145,4410,4410,4410,4410,0
|
|
20240719,200600,2026750145,4410,4410,4410,4410,0
|
|
20240719,200500,2026750145,4410,4410,4410,4410,0
|
|
20240719,200400,2026750145,4410,4410,4410,4410,0
|
|
20240719,200300,2026750145,4410,4410,4410,4410,13106
|
|
20240719,200200,2026750145,4410,4410,4410,4410,0
|
|
20240719,200100,2026750145,4410,4410,4410,4410,0
|
|
20240719,200000,2026750145,4410,4410,4410,4410,0
|
|
20240719,195900,2026750145,4410,4410,4410,4410,0
|
|
20240719,195800,2026750145,4410,4410,4410,4410,0
|
|
20240719,195700,2026750145,4410,4410,4410,4410,0
|
|
20240719,195600,2026750145,4410,4410,4410,4410,0
|
|
20240719,195500,2026750145,4410,4410,4410,4410,0
|
|
20240719,195400,2026750145,4410,4410,4410,4410,0
|
|
20240719,195300,2026750145,4410,4410,4410,4410,0
|
|
20240719,195200,2026750145,4410,4410,4410,4410,0
|
|
20240719,195100,2026750145,4410,4410,4410,4410,0
|
|
20240719,195000,2026750145,4410,4410,4410,4410,0
|
|
20240719,194900,2026750145,4410,4410,4410,4410,0
|
|
20240719,194800,2026750145,4410,4410,4410,4410,0
|
|
20240719,194700,2026750145,4410,4410,4410,4410,0
|
|
20240719,194600,2026750145,4410,4410,4410,4410,0
|
|
20240719,194500,2026750145,4410,4410,4410,4410,0
|
|
20240719,194400,2026750145,4410,4410,4410,4410,0
|
|
20240719,194300,2026750145,4410,4410,4410,4410,0
|
|
20240719,194200,2026750145,4410,4410,4410,4410,0
|
|
20240719,194100,2026750145,4410,4410,4410,4410,0
|
|
20240719,194000,2026750145,4410,4410,4410,4410,0
|
|
20240719,193900,2026750145,4410,4410,4410,4410,0
|
|
20240719,193800,2026750145,4410,4410,4410,4410,0
|
|
20240719,193700,2026750145,4410,4410,4410,4410,0
|
|
20240719,193600,2026750145,4410,4410,4410,4410,0
|
|
20240719,193500,2026750145,4410,4410,4410,4410,0
|
|
20240719,193400,2026750145,4410,4410,4410,4410,0
|
|
20240719,193300,2026750145,4410,4410,4410,4410,13106
|
|
20240719,193200,2026750145,4410,4410,4410,4410,0
|
|
20240719,193100,2026750145,4410,4410,4410,4410,0
|
|
20240719,193000,2026750145,4410,4410,4410,4410,0
|
|
20240719,192900,2026750145,4410,4410,4410,4410,0
|
|
20240719,192800,2026750145,4410,4410,4410,4410,0
|
|
20240719,192700,2026750145,4410,4410,4410,4410,0
|
|
20240719,192600,2026750145,4410,4410,4410,4410,0
|
|
20240719,192500,2026750145,4410,4410,4410,4410,0
|
|
20240719,192400,2026750145,4410,4410,4410,4410,0
|
|
20240719,192300,2026750145,4410,4410,4410,4410,0
|
|
20240719,192200,2026750145,4410,4410,4410,4410,0
|
|
20240719,192100,2026750145,4410,4410,4410,4410,0
|
|
20240719,192000,2026750145,4410,4410,4410,4410,0
|
|
20240719,191900,2026750145,4410,4410,4410,4410,0
|
|
20240719,191800,2026750145,4410,4410,4410,4410,0
|
|
20240719,191700,2026750145,4410,4410,4410,4410,0
|
|
20240719,191600,2026750145,4410,4410,4410,4410,0
|
|
20240719,191500,2026750145,4410,4410,4410,4410,0
|
|
20240719,191400,2026750145,4410,4410,4410,4410,0
|
|
20240719,191300,2026750145,4410,4410,4410,4410,0
|
|
20240719,191200,2026750145,4410,4410,4410,4410,0
|
|
20240719,191100,2026750145,4410,4410,4410,4410,0
|
|
20240719,191000,2026750145,4410,4410,4410,4410,0
|
|
20240719,190900,2026750145,4410,4410,4410,4410,0
|
|
20240719,190800,2026750145,4410,4410,4410,4410,0
|
|
20240719,190700,2026750145,4410,4410,4410,4410,0
|
|
20240719,190600,2026750145,4410,4410,4410,4410,0
|
|
20240719,190500,2026750145,4410,4410,4410,4410,0
|
|
20240719,190400,2026750145,4410,4410,4410,4410,0
|
|
20240719,190300,2026750145,4410,4410,4410,4410,13106
|
|
20240719,190200,2026750145,4410,4410,4410,4410,0
|
|
20240719,190100,2026750145,4410,4410,4410,4410,0
|
|
20240719,190000,2026750145,4410,4410,4410,4410,0
|
|
20240719,185900,2026750145,4410,4410,4410,4410,0
|
|
20240719,185800,2026750145,4410,4410,4410,4410,0
|
|
20240719,185700,2026750145,4410,4410,4410,4410,0
|
|
20240719,185600,2026750145,4410,4410,4410,4410,0
|
|
20240719,185500,2026750145,4410,4410,4410,4410,0
|
|
20240719,185400,2026750145,4410,4410,4410,4410,0
|
|
20240719,185300,2026750145,4410,4410,4410,4410,0
|
|
20240719,185200,2026750145,4410,4410,4410,4410,0
|
|
20240719,185100,2026750145,4410,4410,4410,4410,0
|
|
20240719,185000,2026750145,4410,4410,4410,4410,0
|
|
20240719,184900,2026750145,4410,4410,4410,4410,0
|
|
20240719,184800,2026750145,4410,4410,4410,4410,0
|
|
20240719,184700,2026750145,4410,4410,4410,4410,0
|
|
20240719,184600,2026750145,4410,4410,4410,4410,0
|
|
20240719,184500,2026750145,4410,4410,4410,4410,0
|
|
20240719,184400,2026750145,4410,4410,4410,4410,0
|
|
20240719,184300,2026750145,4410,4410,4410,4410,0
|
|
20240719,184200,2026750145,4410,4410,4410,4410,0
|
|
20240719,184100,2026750145,4410,4410,4410,4410,0
|
|
20240719,184000,2026750145,4410,4410,4410,4410,0
|
|
20240719,183900,2026750145,4410,4410,4410,4410,0
|
|
20240719,183800,2026750145,4410,4410,4410,4410,0
|
|
20240719,183700,2026750145,4410,4410,4410,4410,0
|
|
20240719,183600,2026750145,4410,4410,4410,4410,0
|
|
20240719,183500,2026750145,4410,4410,4410,4410,0
|
|
20240719,183400,2026750145,4410,4410,4410,4410,0
|
|
20240719,183300,2026750145,4410,4410,4410,4410,13106
|
|
20240719,183200,2026750145,4410,4410,4410,4410,0
|
|
20240719,183100,2026750145,4410,4410,4410,4410,0
|
|
20240719,183000,2026750145,4410,4410,4410,4410,0
|
|
20240719,182900,2026750145,4410,4410,4410,4410,0
|
|
20240719,182800,2026750145,4410,4410,4410,4410,0
|
|
20240719,182700,2026750145,4410,4410,4410,4410,0
|
|
20240719,182600,2026750145,4410,4410,4410,4410,0
|
|
20240719,182500,2026750145,4410,4410,4410,4410,0
|
|
20240719,182400,2026750145,4410,4410,4410,4410,0
|
|
20240719,182300,2026750145,4410,4410,4410,4410,0
|
|
20240719,182200,2026750145,4410,4410,4410,4410,0
|
|
20240719,182100,2026750145,4410,4410,4410,4410,0
|
|
20240719,182000,2026750145,4410,4410,4410,4410,0
|
|
20240719,181900,2026750145,4410,4410,4410,4410,0
|
|
20240719,181800,2026750145,4410,4410,4410,4410,0
|
|
20240719,181700,2026750145,4410,4410,4410,4410,0
|
|
20240719,181600,2026750145,4410,4410,4410,4410,0
|
|
20240719,181500,2026750145,4410,4410,4410,4410,0
|
|
20240719,181400,2026750145,4410,4410,4410,4410,0
|
|
20240719,181300,2026750145,4410,4410,4410,4410,0
|
|
20240719,181200,2026750145,4410,4410,4410,4410,0
|
|
20240719,181100,2026750145,4410,4410,4410,4410,0
|
|
20240719,181000,2026750145,4410,4410,4410,4410,0
|
|
20240719,180900,2026750145,4410,4410,4410,4410,0
|
|
20240719,180800,2026750145,4410,4410,4410,4410,0
|
|
20240719,180700,2026750145,4410,4410,4410,4410,0
|
|
20240719,180600,2026750145,4410,4410,4410,4410,0
|
|
20240719,180500,2026750145,4410,4410,4410,4410,0
|
|
20240719,180400,2026750145,4410,4410,4410,4410,0
|
|
20240719,180300,2026750145,4410,4410,4410,4410,13106
|
|
20240719,180200,2026750145,4410,4410,4410,4410,0
|
|
20240719,180100,2026750145,4410,4410,4410,4410,0
|
|
20240719,180000,2026750145,4410,4410,4410,4410,0
|
|
20240719,175900,2026750145,4410,4410,4410,4410,0
|
|
20240719,175800,2026750145,4410,4410,4410,4410,0
|
|
20240719,175700,2026750145,4410,4410,4410,4410,0
|
|
20240719,175600,2026750145,4410,4410,4410,4410,0
|
|
20240719,175500,2026750145,4410,4410,4410,4410,0
|
|
20240719,175400,2026750145,4410,4410,4410,4410,0
|
|
20240719,175300,2026750145,4410,4410,4410,4410,0
|
|
20240719,175200,2026750145,4410,4410,4410,4410,0
|
|
20240719,175100,2026750145,4410,4410,4410,4410,0
|
|
20240719,175000,2026750145,4410,4410,4410,4410,0
|
|
20240719,174900,2026750145,4410,4410,4410,4410,0
|
|
20240719,174800,2026750145,4410,4410,4410,4410,0
|
|
20240719,174700,2026750145,4410,4410,4410,4410,0
|
|
20240719,174600,2026750145,4410,4410,4410,4410,0
|
|
20240719,174500,2026750145,4410,4410,4410,4410,0
|
|
20240719,174400,2026750145,4410,4410,4410,4410,0
|
|
20240719,174300,2026750145,4410,4410,4410,4410,0
|
|
20240719,174200,2026750145,4410,4410,4410,4410,0
|
|
20240719,174100,2026750145,4410,4410,4410,4410,0
|
|
20240719,174000,2026750145,4410,4410,4410,4410,0
|
|
20240719,173900,2026750145,4410,4410,4410,4410,0
|
|
20240719,173800,2026750145,4410,4410,4410,4410,0
|
|
20240719,173700,2026750145,4410,4410,4410,4410,0
|
|
20240719,173600,2026750145,4410,4410,4410,4410,0
|
|
20240719,173500,2026750145,4410,4410,4410,4410,0
|
|
20240719,173400,2026750145,4410,4410,4410,4410,0
|
|
20240719,173300,2026750145,4410,4410,4410,4410,13106
|
|
20240719,173200,2026750145,4410,4410,4410,4410,0
|
|
20240719,173100,2026750145,4410,4410,4410,4410,0
|
|
20240719,173000,2026750145,4410,4410,4410,4410,0
|
|
20240719,172900,2026750145,4410,4410,4410,4410,0
|
|
20240719,172800,2026750145,4410,4410,4410,4410,0
|
|
20240719,172700,2026750145,4410,4410,4410,4410,0
|
|
20240719,172600,2026750145,4410,4410,4410,4410,0
|
|
20240719,172500,2026750145,4410,4410,4410,4410,0
|
|
20240719,172400,2026750145,4410,4410,4410,4410,0
|
|
20240719,172300,2026750145,4410,4410,4410,4410,0
|
|
20240719,172200,2026750145,4410,4410,4410,4410,0
|
|
20240719,172100,2026750145,4410,4410,4410,4410,0
|
|
20240719,172000,2026750145,4410,4410,4410,4410,0
|
|
20240719,171900,2026750145,4410,4410,4410,4410,0
|
|
20240719,171800,2026750145,4410,4410,4410,4410,0
|
|
20240719,171700,2026750145,4410,4410,4410,4410,0
|
|
20240719,171600,2026750145,4410,4410,4410,4410,0
|
|
20240719,171500,2026750145,4410,4410,4410,4410,0
|
|
20240719,171400,2026750145,4410,4410,4410,4410,0
|
|
20240719,171300,2026750145,4410,4410,4410,4410,0
|
|
20240719,171200,2026750145,4410,4410,4410,4410,0
|
|
20240719,171100,2026750145,4410,4410,4410,4410,0
|
|
20240719,171000,2026750145,4410,4410,4410,4410,0
|
|
20240719,170900,2026750145,4410,4410,4410,4410,0
|
|
20240719,170800,2026750145,4410,4410,4410,4410,0
|
|
20240719,170700,2026750145,4410,4410,4410,4410,0
|
|
20240719,170600,2026750145,4410,4410,4410,4410,0
|
|
20240719,170500,2026750145,4410,4410,4410,4410,0
|
|
20240719,170400,2026750145,4410,4410,4410,4410,0
|
|
20240719,170300,2026750145,4410,4410,4410,4410,13106
|
|
20240719,170200,2026750145,4410,4410,4410,4410,0
|
|
20240719,170100,2026750145,4410,4410,4410,4410,0
|
|
20240719,170000,2026750145,4410,4410,4410,4410,0
|
|
20240719,165900,2026750145,4410,4410,4410,4410,0
|
|
20240719,165800,2026750145,4410,4410,4410,4410,0
|
|
20240719,165700,2026750145,4410,4410,4410,4410,0
|
|
20240719,165600,2026750145,4410,4410,4410,4410,0
|
|
20240719,165500,2026750145,4410,4410,4410,4410,0
|
|
20240719,165400,2026750145,4410,4410,4410,4410,0
|
|
20240719,165300,2026750145,4410,4410,4410,4410,0
|
|
20240719,165200,2026750145,4410,4410,4410,4410,0
|
|
20240719,165100,2026750145,4410,4410,4410,4410,0
|
|
20240719,165000,2026750145,4410,4410,4410,4410,0
|
|
20240719,164900,2026750145,4410,4410,4410,4410,0
|
|
20240719,164800,2026750145,4410,4410,4410,4410,0
|
|
20240719,164700,2026750145,4410,4410,4410,4410,0
|
|
20240719,164600,2026750145,4410,4410,4410,4410,0
|
|
20240719,164500,2026750145,4410,4410,4410,4410,0
|
|
20240719,164400,2026750145,4410,4410,4410,4410,0
|
|
20240719,164300,2026750145,4410,4410,4410,4410,0
|
|
20240719,164200,2026750145,4410,4410,4410,4410,0
|
|
20240719,164100,2026750145,4410,4410,4410,4410,0
|
|
20240719,164000,2026750145,4410,4410,4410,4410,0
|
|
20240719,163900,2026750145,4410,4410,4410,4410,0
|
|
20240719,163800,2026750145,4410,4410,4410,4410,0
|
|
20240719,163700,2026750145,4410,4410,4410,4410,0
|
|
20240719,163600,2026750145,4410,4410,4410,4410,0
|
|
20240719,163500,2026750145,4410,4410,4410,4410,0
|
|
20240719,163400,2026750145,4410,4410,4410,4410,0
|
|
20240719,163300,2026750145,4410,4410,4410,4410,13106
|
|
20240719,163200,2026750145,4410,4410,4410,4410,0
|
|
20240719,163100,2026750145,4410,4410,4410,4410,0
|
|
20240719,163000,2026750145,4410,4410,4410,4410,0
|
|
20240719,162900,2026750145,4410,4410,4410,4410,0
|
|
20240719,162800,2026750145,4410,4410,4410,4410,0
|
|
20240719,162700,2026750145,4410,4410,4410,4410,0
|
|
20240719,162600,2026750145,4410,4410,4410,4410,0
|
|
20240719,162500,2026750145,4410,4410,4410,4410,0
|
|
20240719,162400,2026750145,4410,4410,4410,4410,0
|
|
20240719,162300,2026750145,4410,4410,4410,4410,0
|
|
20240719,162200,2026750145,4410,4410,4410,4410,0
|
|
20240719,162100,2026750145,4410,4410,4410,4410,0
|
|
20240719,162000,2026750145,4410,4410,4410,4410,0
|
|
20240719,161900,2026750145,4410,4410,4410,4410,0
|
|
20240719,161800,2026750145,4410,4410,4410,4410,0
|
|
20240719,161700,2026750145,4410,4410,4410,4410,0
|
|
20240719,161600,2026750145,4410,4410,4410,4410,0
|
|
20240719,161500,2026750145,4410,4410,4410,4410,0
|
|
20240719,161400,2026750145,4410,4410,4410,4410,0
|
|
20240719,161300,2026750145,4410,4410,4410,4410,0
|
|
20240719,161200,2026750145,4410,4410,4410,4410,0
|
|
20240719,161100,2026750145,4410,4410,4410,4410,0
|
|
20240719,161000,2026750145,4410,4410,4410,4410,0
|
|
20240719,160900,2026750145,4410,4410,4410,4410,0
|
|
20240719,160800,2026750145,4410,4410,4410,4410,0
|
|
20240719,160700,2026750145,4410,4410,4410,4410,0
|
|
20240719,160600,2026750145,4410,4410,4410,4410,0
|
|
20240719,160500,2026750145,4410,4410,4410,4410,0
|
|
20240719,160400,2026750145,4410,4410,4410,4410,0
|
|
20240719,160300,2026750145,4410,4410,4410,4410,13106
|
|
20240719,160200,2026750145,4410,4410,4410,4410,0
|
|
20240719,160100,2026750145,4410,4410,4410,4410,0
|
|
20240719,160000,2026750145,4410,4410,4410,4410,0
|
|
20240719,155900,2026750145,4410,4410,4410,4410,0
|
|
20240719,155800,2026750145,4410,4410,4410,4410,0
|
|
20240719,155700,2026750145,4410,4410,4410,4410,0
|
|
20240719,155600,2026750145,4410,4410,4410,4410,0
|
|
20240719,155500,2026750145,4410,4410,4410,4410,0
|
|
20240719,155400,2026750145,4410,4410,4410,4410,0
|
|
20240719,155300,2026750145,4410,4410,4410,4410,0
|
|
20240719,155200,2026750145,4410,4410,4410,4410,0
|
|
20240719,155100,2026750145,4410,4410,4410,4410,0
|
|
20240719,155000,2026750145,4410,4410,4410,4410,0
|
|
20240719,154900,2026750145,4410,4410,4410,4410,0
|
|
20240719,154800,2026750145,4410,4410,4410,4410,0
|
|
20240719,154700,2026750145,4410,4410,4410,4410,0
|
|
20240719,154600,2026750145,4410,4410,4410,4410,0
|
|
20240719,154500,2026750145,4410,4410,4410,4410,0
|
|
20240719,154400,2026750145,4410,4410,4410,4410,0
|
|
20240719,154300,2026750145,4410,4410,4410,4410,0
|
|
20240719,154200,2026750145,4410,4410,4410,4410,0
|
|
20240719,154100,2026750145,4410,4410,4410,4410,0
|
|
20240719,154000,2026750145,4410,4410,4410,4410,0
|
|
20240719,153900,2026750145,4410,4410,4410,4410,0
|
|
20240719,153800,2026750145,4410,4410,4410,4410,0
|
|
20240719,153700,2026750145,4410,4410,4410,4410,0
|
|
20240719,153600,2026750145,4410,4410,4410,4410,0
|
|
20240719,153500,2026750145,4410,4410,4410,4410,0
|
|
20240719,153400,2026750145,4410,4410,4410,4410,0
|
|
20240719,153300,2026750145,4410,4410,4410,4410,13106
|
|
20240719,153200,2026750145,4410,4410,4410,4410,0
|
|
20240719,153100,2026750145,4410,4410,4410,4410,0
|
|
20240719,153000,2026750145,4410,4410,4410,4410,13106
|
|
20240719,152900,1968952685,4345,4345,4345,4345,0
|
|
20240719,152800,1968952685,4345,4345,4345,4345,0
|
|
20240719,152700,1968952685,4345,4345,4345,4345,0
|
|
20240719,152600,1968952685,4345,4345,4345,4345,0
|
|
20240719,152500,1968952685,4345,4345,4345,4345,0
|
|
20240719,152400,1968952685,4345,4345,4345,4345,0
|
|
20240719,152300,1968952685,4345,4345,4345,4345,0
|
|
20240719,152200,1968952685,4345,4345,4345,4345,0
|
|
20240719,152100,1968952685,4345,4345,4345,4345,0
|
|
20240719,152000,1968952685,4345,4345,4345,4345,0
|
|
20240719,151900,1968952685,4345,4380,4385,4345,1606
|
|
20240719,151800,1961934920,4385,4395,4395,4340,463
|
|
20240719,151700,1959911450,4390,4390,4390,4370,272
|
|
20240719,151600,1958717390,4390,4375,4390,4375,112
|
|
20240719,151500,1958225980,4400,4375,4400,4375,516
|
|
20240719,151400,1955959680,4400,4395,4400,4395,31
|
|
20240719,151300,1955823430,4395,4395,4395,4395,30
|
|
20240719,151200,1955691580,4400,4400,4400,4400,0
|
|
20240719,151100,1955691580,4400,4390,4405,4375,977
|
|
20240719,151000,1951392805,4405,4405,4405,4315,1964
|
|
20240719,150900,1942806485,4405,4380,4410,4370,97
|
|
20240719,150800,1942382030,4375,4425,4430,4375,820
|
|
20240719,150700,1938756660,4415,4420,4440,4375,1551
|
|
20240719,150600,1931916430,4430,4460,4460,4375,2733
|
|
20240719,150500,1919887875,4460,4300,4460,4300,44647
|
|
20240719,150400,1727637700,4300,4295,4300,4295,167
|
|
20240719,150300,1726919770,4295,4320,4325,4275,4677
|
|
20240719,150200,1706878870,4330,4320,4330,4265,12320
|
|
20240719,150100,1653849450,4335,4335,4335,4305,2175
|
|
20240719,150000,1644459660,4345,4370,4370,4345,1568
|
|
20240719,145900,1637631380,4370,4400,4400,4370,9235
|
|
20240719,145800,1597264495,4405,4410,4410,4390,198
|
|
20240719,145700,1596391995,4410,4420,4440,4410,5955
|
|
20240719,145600,1570114415,4420,4460,4460,4420,11636
|
|
20240719,145500,1518474350,4465,4460,4465,4460,1017
|
|
20240719,145400,1513938515,4460,4460,4460,4460,886
|
|
20240719,145300,1509986955,4465,4465,4465,4460,12
|
|
20240719,145200,1509933420,4465,4465,4465,4465,17
|
|
20240719,145100,1509857515,4465,4465,4465,4465,45
|
|
20240719,145000,1509656590,4460,4455,4465,4455,2761
|
|
20240719,144900,1497346490,4460,4455,4460,4455,30
|
|
20240719,144800,1497212825,4460,4460,4460,4460,5
|
|
20240719,144700,1497190525,4460,4460,4460,4460,0
|
|
20240719,144600,1497190525,4460,4445,4460,4445,207
|
|
20240719,144500,1496269510,4445,4455,4455,4445,238
|
|
20240719,144400,1495210655,4460,4450,4460,4445,359
|
|
20240719,144300,1493613395,4440,4450,4460,4440,2262
|
|
20240719,144200,1483558050,4465,4465,4465,4450,2200
|
|
20240719,144100,1473766875,4470,4465,4470,4455,2861
|
|
20240719,144000,1461012655,4470,4470,4470,4470,312
|
|
20240719,143900,1459618015,4470,4475,4475,4460,6636
|
|
20240719,143800,1429968115,4475,4475,4480,4475,1653
|
|
20240719,143700,1422569185,4475,4475,4475,4475,2038
|
|
20240719,143600,1413449135,4475,4475,4475,4470,480
|
|
20240719,143500,1411301185,4475,4475,4475,4475,237
|
|
20240719,143400,1410240610,4475,4470,4480,4470,10646
|
|
20240719,143300,1362616935,4470,4470,4470,4470,307
|
|
20240719,143200,1361244645,4465,4470,4470,4465,192
|
|
20240719,143100,1360387045,4470,4460,4470,4460,757
|
|
20240719,143000,1357007510,4465,4460,4465,4460,973
|
|
20240719,142900,1352667625,4460,4460,4460,4455,1508
|
|
20240719,142800,1345943465,4460,4460,4460,4455,117
|
|
20240719,142700,1345422170,4455,4455,4460,4455,203
|
|
20240719,142600,1344517800,4460,4450,4460,4450,601
|
|
20240719,142500,1341842350,4460,4460,4460,4445,957
|
|
20240719,142400,1337579550,4460,4445,4460,4445,460
|
|
20240719,142300,1335531740,4455,4450,4460,4445,7336
|
|
20240719,142200,1302878455,4455,4450,4460,4450,6247
|
|
20240719,142100,1275049540,4450,4450,4455,4450,453
|
|
20240719,142000,1273031690,4455,4445,4455,4445,9120
|
|
20240719,141900,1232451045,4445,4445,4445,4440,102
|
|
20240719,141800,1231998155,4440,4440,4440,4440,216
|
|
20240719,141700,1231039115,4440,4430,4440,4430,1657
|
|
20240719,141600,1223695495,4435,4435,4435,4435,400
|
|
20240719,141500,1221921495,4435,4435,4435,4435,486
|
|
20240719,141400,1219766085,4435,4430,4435,4430,1470
|
|
20240719,141300,1213253485,4425,4425,4425,4425,10
|
|
20240719,141200,1213209235,4430,4430,4430,4430,0
|
|
20240719,141100,1213209235,4430,4425,4430,4425,702
|
|
20240719,141000,1210102880,4405,4425,4430,4405,444
|
|
20240719,140900,1208140985,4430,4425,4430,4425,700
|
|
20240719,140800,1205042985,4430,4430,4430,4420,324
|
|
20240719,140700,1203609290,4430,4430,4430,4430,1129
|
|
20240719,140600,1198607820,4430,4430,4430,4430,0
|
|
20240719,140500,1198607820,4430,4420,4430,4420,401
|
|
20240719,140400,1196832390,4420,4425,4430,4415,571
|
|
20240719,140300,1194308260,4430,4420,4430,4420,460
|
|
20240719,140200,1192272610,4415,4430,4430,4400,268
|
|
20240719,140100,1191089445,4430,4425,4430,4425,30
|
|
20240719,140000,1190956605,4430,4430,4430,4430,316
|
|
20240719,135900,1189556725,4430,4430,4430,4430,0
|
|
20240719,135800,1189556725,4430,4420,4430,4420,459
|
|
20240719,135700,1187524265,4425,4425,4430,4420,866
|
|
20240719,135600,1183692075,4425,4425,4425,4425,0
|
|
20240719,135500,1183692075,4425,4425,4425,4425,0
|
|
20240719,135400,1183692075,4425,4395,4425,4390,346
|
|
20240719,135300,1182163995,4400,4420,4425,4400,177
|
|
20240719,135200,1181381935,4420,4425,4425,4405,57
|
|
20240719,135100,1181130070,4425,4420,4425,4420,499
|
|
20240719,135000,1178924485,4420,4390,4420,4390,9399
|
|
20240719,134900,1137658705,4385,4390,4390,4380,3101
|
|
20240719,134800,1124050660,4390,4390,4390,4380,3033
|
|
20240719,134700,1110742035,4390,4420,4430,4390,3615
|
|
20240719,134600,1094818070,4430,4405,4430,4405,226
|
|
20240719,134500,1093822515,4405,4405,4405,4395,10
|
|
20240719,134400,1093778475,4395,4405,4405,4395,3354
|
|
20240719,134300,1079030425,4410,4420,4430,4405,1242
|
|
20240719,134200,1073547455,4430,4410,4430,4410,2418
|
|
20240719,134100,1062840855,4410,4425,4430,4410,150
|
|
20240719,134000,1062178585,4395,4415,4430,4395,17103
|
|
20240719,133900,986898410,4415,4405,4415,4405,463
|
|
20240719,133800,984855885,4405,4410,4415,4400,1392
|
|
20240719,133700,978722210,4405,4400,4405,4395,4492
|
|
20240719,133600,958958840,4400,4395,4400,4395,4337
|
|
20240719,133500,939878700,4395,4375,4395,4375,1504
|
|
20240719,133400,933286605,4375,4375,4380,4375,459
|
|
20240719,133300,931278475,4375,4380,4390,4375,1611
|
|
20240719,133200,924221340,4385,4385,4385,4385,534
|
|
20240719,133100,921879750,4390,4385,4390,4360,2653
|
|
20240719,133000,910284355,4385,4405,4420,4385,2672
|
|
20240719,132900,898516115,4425,4395,4430,4395,3103
|
|
20240719,132800,884831415,4400,4380,4400,4380,1381
|
|
20240719,132700,878773500,4385,4380,4385,4375,172
|
|
20240719,132600,878020235,4380,4370,4385,4365,2287
|
|
20240719,132500,868006880,4370,4385,4400,4365,6035
|
|
20240719,132400,841595045,4390,4385,4390,4380,19305
|
|
20240719,132300,756959595,4380,4370,4380,4365,4474
|
|
20240719,132200,737376370,4370,4360,4370,4360,1107
|
|
20240719,132100,732539390,4360,4350,4360,4350,3792
|
|
20240719,132000,716038115,4350,4335,4350,4330,5385
|
|
20240719,131900,692685895,4335,4335,4335,4335,1
|
|
20240719,131800,692681560,4335,4335,4335,4335,0
|
|
20240719,131700,692681560,4335,4325,4335,4300,2856
|
|
20240719,131600,680373400,4335,4325,4335,4325,1100
|
|
20240719,131500,675610390,4325,4330,4330,4325,316
|
|
20240719,131400,674242115,4330,4305,4330,4305,11499
|
|
20240719,131300,624611170,4305,4305,4305,4305,1
|
|
20240719,131200,624606865,4310,4300,4310,4295,1604
|
|
20240719,131100,617712155,4310,4310,4310,4305,613
|
|
20240719,131000,615070375,4315,4310,4315,4310,278
|
|
20240719,130900,613872030,4315,4310,4315,4305,2538
|
|
20240719,130800,602934625,4305,4300,4310,4300,242
|
|
20240719,130700,601893310,4300,4305,4305,4290,761
|
|
20240719,130600,598618470,4295,4310,4310,4295,54
|
|
20240719,130500,598385765,4310,4310,4310,4280,39
|
|
20240719,130400,598217735,4295,4295,4300,4295,4799
|
|
20240719,130300,577590650,4295,4295,4295,4295,0
|
|
20240719,130200,577590650,4295,4295,4295,4295,0
|
|
20240719,130100,577590650,4295,4295,4295,4295,0
|
|
20240719,130000,577590650,4295,4295,4295,4295,0
|
|
20240719,125900,577590650,4295,4295,4295,4295,1
|
|
20240719,125800,577586355,4295,4295,4295,4295,0
|
|
20240719,125700,577586355,4295,4275,4295,4260,501
|
|
20240719,125600,575450170,4300,4295,4300,4295,1341
|
|
20240719,125500,569690565,4295,4300,4300,4295,139
|
|
20240719,125400,569092870,4300,4280,4300,4275,11492
|
|
20240719,125300,519861815,4275,4270,4275,4270,3705
|
|
20240719,125200,504029840,4270,4270,4270,4270,0
|
|
20240719,125100,504029840,4270,4255,4270,4255,637
|
|
20240719,125000,501313510,4255,4250,4270,4250,2994
|
|
20240719,124900,488566315,4250,4245,4250,4245,790
|
|
20240719,124800,485211315,4250,4250,4250,4245,102
|
|
20240719,124700,484778315,4245,4245,4245,4245,500
|
|
20240719,124600,482655815,4250,4250,4250,4250,1
|
|
20240719,124500,482651565,4250,4235,4250,4230,1318
|
|
20240719,124400,477075405,4250,4245,4250,4245,636
|
|
20240719,124300,474372660,4245,4240,4245,4240,732
|
|
20240719,124200,471267320,4245,4245,4245,4245,5
|
|
20240719,124100,471246095,4245,4245,4245,4245,112
|
|
20240719,124000,470770655,4250,4245,4250,4245,356
|
|
20240719,123900,469259430,4250,4245,4250,4245,351
|
|
20240719,123800,467769430,4245,4245,4245,4245,0
|
|
20240719,123700,467769430,4245,4245,4245,4245,0
|
|
20240719,123600,467769430,4245,4245,4245,4245,0
|
|
20240719,123500,467769430,4245,4245,4245,4245,151
|
|
20240719,123400,467128435,4250,4245,4250,4245,400
|
|
20240719,123300,465430025,4250,4250,4250,4250,0
|
|
20240719,123200,465430025,4250,4250,4250,4250,0
|
|
20240719,123100,465430025,4250,4250,4250,4250,0
|
|
20240719,123000,465430025,4250,4250,4250,4215,2202
|
|
20240719,122900,456143705,4220,4230,4230,4220,2000
|
|
20240719,122800,447696205,4250,4235,4250,4235,3624
|
|
20240719,122700,432318075,4230,4225,4230,4225,830
|
|
20240719,122600,428809615,4225,4225,4225,4225,0
|
|
20240719,122500,428809615,4225,4225,4225,4225,0
|
|
20240719,122400,428809615,4225,4225,4225,4225,0
|
|
20240719,122300,428809615,4225,4225,4225,4220,22
|
|
20240719,122200,428716715,4215,4215,4215,4215,10
|
|
20240719,122100,428674565,4215,4215,4215,4215,125
|
|
20240719,122000,428147690,4230,4230,4230,4230,0
|
|
20240719,121900,428147690,4230,4230,4230,4230,0
|
|
20240719,121800,428147690,4230,4230,4230,4230,0
|
|
20240719,121700,428147690,4230,4230,4230,4230,0
|
|
20240719,121600,428147690,4230,4230,4230,4230,0
|
|
20240719,121500,428147690,4230,4230,4230,4230,0
|
|
20240719,121400,428147690,4230,4230,4230,4230,0
|
|
20240719,121300,428147690,4230,4230,4230,4230,0
|
|
20240719,121200,428147690,4230,4230,4230,4230,0
|
|
20240719,121100,428147690,4230,4230,4230,4230,0
|
|
20240719,121000,428147690,4230,4230,4230,4230,1
|
|
20240719,120900,428143460,4210,4215,4215,4210,650
|
|
20240719,120800,425406880,4230,4230,4230,4230,0
|
|
20240719,120700,425406880,4230,4230,4230,4230,0
|
|
20240719,120600,425406880,4230,4230,4230,4230,0
|
|
20240719,120500,425406880,4230,4230,4230,4230,0
|
|
20240719,120400,425406880,4230,4230,4230,4230,1
|
|
20240719,120300,425402650,4230,4230,4230,4230,0
|
|
20240719,120200,425402650,4230,4230,4230,4230,0
|
|
20240719,120100,425402650,4230,4230,4230,4230,0
|
|
20240719,120000,425402650,4230,4230,4230,4230,0
|
|
20240719,115900,425402650,4230,4230,4230,4230,0
|
|
20240719,115800,425402650,4230,4230,4230,4230,0
|
|
20240719,115700,425402650,4230,4215,4230,4215,15
|
|
20240719,115600,425339275,4215,4230,4230,4215,6
|
|
20240719,115500,425313970,4215,4215,4215,4215,5
|
|
20240719,115400,425292895,4230,4230,4230,4230,0
|
|
20240719,115300,425292895,4230,4230,4230,4230,0
|
|
20240719,115200,425292895,4230,4230,4230,4230,0
|
|
20240719,115100,425292895,4230,4230,4230,4230,0
|
|
20240719,115000,425292895,4230,4230,4230,4230,0
|
|
20240719,114900,425292895,4230,4230,4230,4230,0
|
|
20240719,114800,425292895,4230,4230,4230,4230,0
|
|
20240719,114700,425292895,4230,4230,4230,4230,0
|
|
20240719,114600,425292895,4230,4210,4230,4210,11377
|
|
20240719,114500,377395705,4230,4225,4230,4215,20001
|
|
20240719,114400,293091315,4230,4230,4230,4230,842
|
|
20240719,114300,289529655,4230,4230,4230,4230,0
|
|
20240719,114200,289529655,4230,4230,4230,4230,0
|
|
20240719,114100,289529655,4230,4230,4230,4230,1
|
|
20240719,114000,289525425,4220,4235,4235,4220,302
|
|
20240719,113900,288250910,4235,4235,4235,4235,10
|
|
20240719,113800,288208560,4240,4220,4240,4220,201
|
|
20240719,113700,287360320,4240,4220,4240,4220,301
|
|
20240719,113600,286090080,4240,4240,4240,4240,0
|
|
20240719,113500,286090080,4240,4240,4240,4240,0
|
|
20240719,113400,286090080,4240,4240,4240,4240,0
|
|
20240719,113300,286090080,4240,4240,4240,4240,0
|
|
20240719,113200,286090080,4240,4240,4240,4240,1
|
|
20240719,113100,286085840,4245,4245,4245,4245,0
|
|
20240719,113000,286085840,4245,4245,4245,4245,0
|
|
20240719,112900,286085840,4245,4245,4245,4245,0
|
|
20240719,112800,286085840,4245,4245,4245,4245,0
|
|
20240719,112700,286085840,4245,4245,4245,4245,0
|
|
20240719,112600,286085840,4245,4245,4245,4245,0
|
|
20240719,112500,286085840,4245,4245,4245,4245,0
|
|
20240719,112400,286085840,4245,4240,4245,4215,7030
|
|
20240719,112300,256440005,4250,4240,4250,4240,1290
|
|
20240719,112200,250970395,4240,4230,4240,4230,360
|
|
20240719,112100,249447585,4230,4230,4230,4230,0
|
|
20240719,112000,249447585,4230,4230,4230,4230,0
|
|
20240719,111900,249447585,4230,4230,4230,4230,0
|
|
20240719,111800,249447585,4230,4230,4230,4230,0
|
|
20240719,111700,249447585,4230,4225,4230,4225,570
|
|
20240719,111600,247039330,4225,4225,4225,4225,0
|
|
20240719,111500,247039330,4225,4225,4225,4225,0
|
|
20240719,111400,247039330,4225,4225,4225,4225,0
|
|
20240719,111300,247039330,4225,4225,4225,4225,0
|
|
20240719,111200,247039330,4225,4225,4225,4225,116
|
|
20240719,111100,246549230,4230,4230,4230,4230,0
|
|
20240719,111000,246549230,4230,4230,4230,4230,0
|
|
20240719,110900,246549230,4230,4230,4230,4230,0
|
|
20240719,110800,246549230,4230,4230,4230,4230,0
|
|
20240719,110700,246549230,4230,4230,4230,4230,0
|
|
20240719,110600,246549230,4230,4230,4230,4230,11
|
|
20240719,110500,246502700,4230,4230,4230,4230,4
|
|
20240719,110400,246485780,4240,4240,4240,4240,2
|
|
20240719,110300,246477300,4230,4235,4240,4230,374
|
|
20240719,110200,244891695,4240,4230,4240,4230,1038
|
|
20240719,110100,240495805,4230,4230,4230,4230,140
|
|
20240719,110000,239903605,4230,4230,4230,4230,5
|
|
20240719,105900,239882455,4230,4230,4230,4230,1
|
|
20240719,105800,239878225,4230,4225,4230,4225,575
|
|
20240719,105700,237448475,4230,4230,4230,4230,0
|
|
20240719,105600,237448475,4230,4230,4230,4230,0
|
|
20240719,105500,237448475,4230,4230,4230,4230,0
|
|
20240719,105400,237448475,4230,4230,4230,4230,0
|
|
20240719,105300,237448475,4230,4230,4230,4230,0
|
|
20240719,105200,237448475,4230,4230,4230,4230,0
|
|
20240719,105100,237448475,4230,4230,4230,4230,0
|
|
20240719,105000,237448475,4230,4230,4230,4230,0
|
|
20240719,104900,237448475,4230,4230,4230,4230,0
|
|
20240719,104800,237448475,4230,4230,4230,4230,0
|
|
20240719,104700,237448475,4230,4230,4230,4230,0
|
|
20240719,104600,237448475,4230,4230,4230,4230,0
|
|
20240719,104500,237448475,4230,4230,4230,4230,100
|
|
20240719,104400,237025475,4230,4230,4230,4230,0
|
|
20240719,104300,237025475,4230,4230,4230,4230,0
|
|
20240719,104200,237025475,4230,4230,4230,4230,0
|
|
20240719,104100,237025475,4230,4230,4230,4230,0
|
|
20240719,104000,237025475,4230,4230,4230,4230,0
|
|
20240719,103900,237025475,4230,4230,4230,4230,151
|
|
20240719,103800,236386745,4230,4230,4230,4230,0
|
|
20240719,103700,236386745,4230,4230,4230,4230,49
|
|
20240719,103600,236179475,4230,4230,4230,4230,0
|
|
20240719,103500,236179475,4230,4230,4230,4230,0
|
|
20240719,103400,236179475,4230,4215,4230,4210,201
|
|
20240719,103300,235332495,4235,4230,4235,4230,2
|
|
20240719,103200,235324030,4235,4235,4235,4235,0
|
|
20240719,103100,235324030,4235,4235,4235,4235,1
|
|
20240719,103000,235319795,4235,4235,4235,4235,23
|
|
20240719,102900,235222390,4235,4235,4235,4235,2000
|
|
20240719,102800,226752390,4235,4235,4235,4235,0
|
|
20240719,102700,226752390,4235,4225,4235,4225,787
|
|
20240719,102600,223424135,4225,4225,4225,4225,0
|
|
20240719,102500,223424135,4225,4225,4225,4225,0
|
|
20240719,102400,223424135,4225,4225,4225,4225,0
|
|
20240719,102300,223424135,4225,4225,4225,4225,0
|
|
20240719,102200,223424135,4225,4210,4225,4200,1327
|
|
20240719,102100,217844325,4225,4210,4225,4210,2
|
|
20240719,102000,217835890,4225,4225,4225,4225,0
|
|
20240719,101900,217835890,4225,4225,4225,4225,1
|
|
20240719,101800,217831665,4220,4220,4220,4220,147
|
|
20240719,101700,217211325,4230,4230,4230,4230,0
|
|
20240719,101600,217211325,4230,4220,4230,4220,12
|
|
20240719,101500,217160675,4230,4230,4230,4230,0
|
|
20240719,101400,217160675,4230,4230,4235,4225,1304
|
|
20240719,101300,211648235,4240,4240,4240,4240,0
|
|
20240719,101200,211648235,4240,4240,4240,4240,0
|
|
20240719,101100,211648235,4240,4240,4240,4240,0
|
|
20240719,101000,211648235,4240,4230,4240,4230,51
|
|
20240719,100900,211432495,4240,4240,4240,4240,0
|
|
20240719,100800,211432495,4240,4240,4240,4240,0
|
|
20240719,100700,211432495,4240,4240,4240,4240,2
|
|
20240719,100600,211424015,4240,4240,4240,4240,0
|
|
20240719,100500,211424015,4240,4240,4240,4240,5
|
|
20240719,100400,211402815,4240,4240,4240,4240,1
|
|
20240719,100300,211398575,4230,4240,4240,4230,11
|
|
20240719,100200,211351965,4240,4240,4240,4240,1
|
|
20240719,100100,211347725,4240,4225,4240,4225,106
|
|
20240719,100000,210899785,4240,4240,4240,4225,211
|
|
20240719,095900,210007735,4240,4240,4240,4240,120
|
|
20240719,095800,209498935,4240,4220,4240,4220,275
|
|
20240719,095700,208338415,4240,4240,4240,4240,1
|
|
20240719,095600,208334175,4240,4240,4240,4240,0
|
|
20240719,095500,208334175,4240,4240,4240,4240,0
|
|
20240719,095400,208334175,4240,4240,4240,4240,0
|
|
20240719,095300,208334175,4240,4240,4240,4240,0
|
|
20240719,095200,208334175,4240,4240,4240,4240,1725
|
|
20240719,095100,201020175,4260,4260,4260,4260,357
|
|
20240719,095000,199499355,4260,4260,4260,4260,1
|
|
20240719,094900,199495095,4270,4240,4270,4240,941
|
|
20240719,094800,195500820,4220,4245,4275,4220,1319
|
|
20240719,094700,189904440,4250,4250,4250,4250,1826
|
|
20240719,094600,182143940,4275,4275,4275,4275,0
|
|
20240719,094500,182143940,4275,4275,4275,4245,17
|
|
20240719,094400,182071715,4245,4245,4245,4245,6
|
|
20240719,094300,182046245,4280,4275,4280,4275,2000
|
|
20240719,094200,173491245,4280,4255,4280,4255,5196
|
|
20240719,094100,151348485,4260,4215,4260,4200,2845
|
|
20240719,094000,139296160,4225,4220,4225,4220,867
|
|
20240719,093900,135633485,4220,4220,4220,4220,300
|
|
20240719,093800,134367485,4220,4220,4220,4220,0
|
|
20240719,093700,134367485,4220,4220,4220,4220,0
|
|
20240719,093600,134367485,4220,4205,4220,4205,2200
|
|
20240719,093500,125100085,4205,4205,4205,4205,0
|
|
20240719,093400,125100085,4205,4205,4205,4205,0
|
|
20240719,093300,125100085,4205,4200,4205,4200,4800
|
|
20240719,093200,104934835,4200,4180,4200,4180,4776
|
|
20240719,093100,84933810,4180,4180,4180,4180,3
|
|
20240719,093000,84921270,4180,4175,4180,4175,507
|
|
20240719,092900,82804535,4140,4140,4140,4140,810
|
|
20240719,092800,79451135,4135,4135,4135,4135,0
|
|
20240719,092700,79451135,4135,4135,4135,4135,374
|
|
20240719,092600,77904645,4135,4165,4165,4135,4871
|
|
20240719,092500,57727835,4165,4165,4165,4165,110
|
|
20240719,092400,57269685,4160,4160,4160,4160,0
|
|
20240719,092300,57269685,4160,4160,4160,4160,0
|
|
20240719,092200,57269685,4160,4160,4160,4160,14
|
|
20240719,092100,57211445,4155,4155,4155,4155,0
|
|
20240719,092000,57211445,4155,4140,4155,4135,2408
|
|
20240719,091900,47250595,4145,4155,4160,4145,685
|
|
20240719,091800,44405155,4160,4160,4160,4160,1
|
|
20240719,091700,44400995,4155,4155,4160,4155,44
|
|
20240719,091600,44218150,4175,4175,4175,4175,0
|
|
20240719,091500,44218150,4175,4175,4175,4175,1
|
|
20240719,091400,44213975,4135,4135,4135,4135,600
|
|
20240719,091300,41732975,4185,4185,4185,4185,1
|
|
20240719,091200,41728790,4135,4135,4135,4135,0
|
|
20240719,091100,41728790,4135,4170,4170,4130,391
|
|
20240719,091000,40109170,4170,4180,4180,4170,537
|
|
20240719,090900,37869840,4195,4195,4195,4195,0
|
|
20240719,090800,37869840,4195,4170,4195,4170,620
|
|
20240719,090700,35284415,4195,4195,4195,4195,0
|
|
20240719,090600,35284415,4195,4195,4195,4195,0
|
|
20240719,090500,35284415,4195,4195,4195,4195,600
|
|
20240719,090400,32767415,4195,4180,4195,4180,500
|
|
20240719,090300,30672085,4195,4210,4210,4185,101
|
|
20240719,090200,30249315,4215,4170,4215,4170,2369
|
|
20240719,090100,20315265,4125,4140,4175,4120,1345
|
|
20240719,090000,14765480,4175,4220,4220,4175,3524
|