730 lines
35 KiB
CSV
730 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,210700,1073646490,4430,4430,4430,4430,3990
|
|
20240722,210600,1073646490,4430,4430,4430,4430,0
|
|
20240722,210500,1073646490,4430,4430,4430,4430,0
|
|
20240722,210400,1073646490,4430,4430,4430,4430,0
|
|
20240722,210300,1073646490,4430,4430,4430,4430,0
|
|
20240722,210200,1073646490,4430,4430,4430,4430,0
|
|
20240722,210100,1073646490,4430,4430,4430,4430,0
|
|
20240722,210000,1073646490,4430,4430,4430,4430,0
|
|
20240722,205900,1073646490,4430,4430,4430,4430,0
|
|
20240722,205800,1073646490,4430,4430,4430,4430,0
|
|
20240722,205700,1073646490,4430,4430,4430,4430,0
|
|
20240722,205600,1073646490,4430,4430,4430,4430,0
|
|
20240722,205500,1073646490,4430,4430,4430,4430,0
|
|
20240722,205400,1073646490,4430,4430,4430,4430,0
|
|
20240722,205300,1073646490,4430,4430,4430,4430,0
|
|
20240722,205200,1073646490,4430,4430,4430,4430,0
|
|
20240722,205100,1073646490,4430,4430,4430,4430,0
|
|
20240722,205000,1073646490,4430,4430,4430,4430,0
|
|
20240722,204900,1073646490,4430,4430,4430,4430,0
|
|
20240722,204800,1073646490,4430,4430,4430,4430,0
|
|
20240722,204700,1073646490,4430,4430,4430,4430,0
|
|
20240722,204600,1073646490,4430,4430,4430,4430,0
|
|
20240722,204500,1073646490,4430,4430,4430,4430,0
|
|
20240722,204400,1073646490,4430,4430,4430,4430,0
|
|
20240722,204300,1073646490,4430,4430,4430,4430,0
|
|
20240722,204200,1073646490,4430,4430,4430,4430,0
|
|
20240722,204100,1073646490,4430,4430,4430,4430,0
|
|
20240722,204000,1073646490,4430,4430,4430,4430,0
|
|
20240722,203900,1073646490,4430,4430,4430,4430,0
|
|
20240722,203800,1073646490,4430,4430,4430,4430,0
|
|
20240722,203700,1073646490,4430,4430,4430,4430,3990
|
|
20240722,203600,1073646490,4430,4430,4430,4430,0
|
|
20240722,203500,1073646490,4430,4430,4430,4430,0
|
|
20240722,203400,1073646490,4430,4430,4430,4430,0
|
|
20240722,203300,1073646490,4430,4430,4430,4430,0
|
|
20240722,203200,1073646490,4430,4430,4430,4430,0
|
|
20240722,203100,1073646490,4430,4430,4430,4430,0
|
|
20240722,203000,1073646490,4430,4430,4430,4430,0
|
|
20240722,202900,1073646490,4430,4430,4430,4430,0
|
|
20240722,202800,1073646490,4430,4430,4430,4430,0
|
|
20240722,202700,1073646490,4430,4430,4430,4430,0
|
|
20240722,202600,1073646490,4430,4430,4430,4430,0
|
|
20240722,202500,1073646490,4430,4430,4430,4430,0
|
|
20240722,202400,1073646490,4430,4430,4430,4430,0
|
|
20240722,202300,1073646490,4430,4430,4430,4430,0
|
|
20240722,202200,1073646490,4430,4430,4430,4430,0
|
|
20240722,202100,1073646490,4430,4430,4430,4430,0
|
|
20240722,202000,1073646490,4430,4430,4430,4430,0
|
|
20240722,201900,1073646490,4430,4430,4430,4430,0
|
|
20240722,201800,1073646490,4430,4430,4430,4430,0
|
|
20240722,201700,1073646490,4430,4430,4430,4430,0
|
|
20240722,201600,1073646490,4430,4430,4430,4430,0
|
|
20240722,201500,1073646490,4430,4430,4430,4430,0
|
|
20240722,201400,1073646490,4430,4430,4430,4430,0
|
|
20240722,201300,1073646490,4430,4430,4430,4430,0
|
|
20240722,201200,1073646490,4430,4430,4430,4430,0
|
|
20240722,201100,1073646490,4430,4430,4430,4430,0
|
|
20240722,201000,1073646490,4430,4430,4430,4430,0
|
|
20240722,200900,1073646490,4430,4430,4430,4430,0
|
|
20240722,200800,1073646490,4430,4430,4430,4430,0
|
|
20240722,200700,1073646490,4430,4430,4430,4430,3990
|
|
20240722,200600,1073646490,4430,4430,4430,4430,0
|
|
20240722,200500,1073646490,4430,4430,4430,4430,0
|
|
20240722,200400,1073646490,4430,4430,4430,4430,0
|
|
20240722,200300,1073646490,4430,4430,4430,4430,0
|
|
20240722,200200,1073646490,4430,4430,4430,4430,0
|
|
20240722,200100,1073646490,4430,4430,4430,4430,0
|
|
20240722,200000,1073646490,4430,4430,4430,4430,0
|
|
20240722,195900,1073646490,4430,4430,4430,4430,0
|
|
20240722,195800,1073646490,4430,4430,4430,4430,0
|
|
20240722,195700,1073646490,4430,4430,4430,4430,0
|
|
20240722,195600,1073646490,4430,4430,4430,4430,0
|
|
20240722,195500,1073646490,4430,4430,4430,4430,0
|
|
20240722,195400,1073646490,4430,4430,4430,4430,0
|
|
20240722,195300,1073646490,4430,4430,4430,4430,0
|
|
20240722,195200,1073646490,4430,4430,4430,4430,0
|
|
20240722,195100,1073646490,4430,4430,4430,4430,0
|
|
20240722,195000,1073646490,4430,4430,4430,4430,0
|
|
20240722,194900,1073646490,4430,4430,4430,4430,0
|
|
20240722,194800,1073646490,4430,4430,4430,4430,0
|
|
20240722,194700,1073646490,4430,4430,4430,4430,0
|
|
20240722,194600,1073646490,4430,4430,4430,4430,0
|
|
20240722,194500,1073646490,4430,4430,4430,4430,0
|
|
20240722,194400,1073646490,4430,4430,4430,4430,0
|
|
20240722,194300,1073646490,4430,4430,4430,4430,0
|
|
20240722,194200,1073646490,4430,4430,4430,4430,0
|
|
20240722,194100,1073646490,4430,4430,4430,4430,0
|
|
20240722,194000,1073646490,4430,4430,4430,4430,0
|
|
20240722,193900,1073646490,4430,4430,4430,4430,0
|
|
20240722,193800,1073646490,4430,4430,4430,4430,0
|
|
20240722,193700,1073646490,4430,4430,4430,4430,3990
|
|
20240722,193600,1073646490,4430,4430,4430,4430,0
|
|
20240722,193500,1073646490,4430,4430,4430,4430,0
|
|
20240722,193400,1073646490,4430,4430,4430,4430,0
|
|
20240722,193300,1073646490,4430,4430,4430,4430,0
|
|
20240722,193200,1073646490,4430,4430,4430,4430,0
|
|
20240722,193100,1073646490,4430,4430,4430,4430,0
|
|
20240722,193000,1073646490,4430,4430,4430,4430,0
|
|
20240722,192900,1073646490,4430,4430,4430,4430,0
|
|
20240722,192800,1073646490,4430,4430,4430,4430,0
|
|
20240722,192700,1073646490,4430,4430,4430,4430,0
|
|
20240722,192600,1073646490,4430,4430,4430,4430,0
|
|
20240722,192500,1073646490,4430,4430,4430,4430,0
|
|
20240722,192400,1073646490,4430,4430,4430,4430,0
|
|
20240722,192300,1073646490,4430,4430,4430,4430,0
|
|
20240722,192200,1073646490,4430,4430,4430,4430,0
|
|
20240722,192100,1073646490,4430,4430,4430,4430,0
|
|
20240722,192000,1073646490,4430,4430,4430,4430,0
|
|
20240722,191900,1073646490,4430,4430,4430,4430,0
|
|
20240722,191800,1073646490,4430,4430,4430,4430,0
|
|
20240722,191700,1073646490,4430,4430,4430,4430,0
|
|
20240722,191600,1073646490,4430,4430,4430,4430,0
|
|
20240722,191500,1073646490,4430,4430,4430,4430,0
|
|
20240722,191400,1073646490,4430,4430,4430,4430,0
|
|
20240722,191300,1073646490,4430,4430,4430,4430,0
|
|
20240722,191200,1073646490,4430,4430,4430,4430,0
|
|
20240722,191100,1073646490,4430,4430,4430,4430,0
|
|
20240722,191000,1073646490,4430,4430,4430,4430,0
|
|
20240722,190900,1073646490,4430,4430,4430,4430,0
|
|
20240722,190800,1073646490,4430,4430,4430,4430,0
|
|
20240722,190700,1073646490,4430,4430,4430,4430,3990
|
|
20240722,190600,1073646490,4430,4430,4430,4430,0
|
|
20240722,190500,1073646490,4430,4430,4430,4430,0
|
|
20240722,190400,1073646490,4430,4430,4430,4430,0
|
|
20240722,190300,1073646490,4430,4430,4430,4430,0
|
|
20240722,190200,1073646490,4430,4430,4430,4430,0
|
|
20240722,190100,1073646490,4430,4430,4430,4430,0
|
|
20240722,190000,1073646490,4430,4430,4430,4430,0
|
|
20240722,185900,1073646490,4430,4430,4430,4430,0
|
|
20240722,185800,1073646490,4430,4430,4430,4430,0
|
|
20240722,185700,1073646490,4430,4430,4430,4430,0
|
|
20240722,185600,1073646490,4430,4430,4430,4430,0
|
|
20240722,185500,1073646490,4430,4430,4430,4430,0
|
|
20240722,185400,1073646490,4430,4430,4430,4430,0
|
|
20240722,185300,1073646490,4430,4430,4430,4430,0
|
|
20240722,185200,1073646490,4430,4430,4430,4430,0
|
|
20240722,185100,1073646490,4430,4430,4430,4430,0
|
|
20240722,185000,1073646490,4430,4430,4430,4430,0
|
|
20240722,184900,1073646490,4430,4430,4430,4430,0
|
|
20240722,184800,1073646490,4430,4430,4430,4430,0
|
|
20240722,184700,1073646490,4430,4430,4430,4430,0
|
|
20240722,184600,1073646490,4430,4430,4430,4430,0
|
|
20240722,184500,1073646490,4430,4430,4430,4430,0
|
|
20240722,184400,1073646490,4430,4430,4430,4430,0
|
|
20240722,184300,1073646490,4430,4430,4430,4430,0
|
|
20240722,184200,1073646490,4430,4430,4430,4430,0
|
|
20240722,184100,1073646490,4430,4430,4430,4430,0
|
|
20240722,184000,1073646490,4430,4430,4430,4430,0
|
|
20240722,183900,1073646490,4430,4430,4430,4430,0
|
|
20240722,183800,1073646490,4430,4430,4430,4430,0
|
|
20240722,183700,1073646490,4430,4430,4430,4430,3990
|
|
20240722,183600,1073646490,4430,4430,4430,4430,0
|
|
20240722,183500,1073646490,4430,4430,4430,4430,0
|
|
20240722,183400,1073646490,4430,4430,4430,4430,0
|
|
20240722,183300,1073646490,4430,4430,4430,4430,0
|
|
20240722,183200,1073646490,4430,4430,4430,4430,0
|
|
20240722,183100,1073646490,4430,4430,4430,4430,0
|
|
20240722,183000,1073646490,4430,4430,4430,4430,0
|
|
20240722,182900,1073646490,4430,4430,4430,4430,0
|
|
20240722,182800,1073646490,4430,4430,4430,4430,0
|
|
20240722,182700,1073646490,4430,4430,4430,4430,0
|
|
20240722,182600,1073646490,4430,4430,4430,4430,0
|
|
20240722,182500,1073646490,4430,4430,4430,4430,0
|
|
20240722,182400,1073646490,4430,4430,4430,4430,0
|
|
20240722,182300,1073646490,4430,4430,4430,4430,0
|
|
20240722,182200,1073646490,4430,4430,4430,4430,0
|
|
20240722,182100,1073646490,4430,4430,4430,4430,0
|
|
20240722,182000,1073646490,4430,4430,4430,4430,0
|
|
20240722,181900,1073646490,4430,4430,4430,4430,0
|
|
20240722,181800,1073646490,4430,4430,4430,4430,0
|
|
20240722,181700,1073646490,4430,4430,4430,4430,0
|
|
20240722,181600,1073646490,4430,4430,4430,4430,0
|
|
20240722,181500,1073646490,4430,4430,4430,4430,0
|
|
20240722,181400,1073646490,4430,4430,4430,4430,0
|
|
20240722,181300,1073646490,4430,4430,4430,4430,0
|
|
20240722,181200,1073646490,4430,4430,4430,4430,0
|
|
20240722,181100,1073646490,4430,4430,4430,4430,0
|
|
20240722,181000,1073646490,4430,4430,4430,4430,0
|
|
20240722,180900,1073646490,4430,4430,4430,4430,0
|
|
20240722,180800,1073646490,4430,4430,4430,4430,0
|
|
20240722,180700,1073646490,4430,4430,4430,4430,3990
|
|
20240722,180600,1073646490,4430,4430,4430,4430,0
|
|
20240722,180500,1073646490,4430,4430,4430,4430,0
|
|
20240722,180400,1073646490,4430,4430,4430,4430,0
|
|
20240722,180300,1073646490,4430,4430,4430,4430,0
|
|
20240722,180200,1073646490,4430,4430,4430,4430,0
|
|
20240722,180100,1073646490,4430,4430,4430,4430,0
|
|
20240722,180000,1073646490,4430,4430,4430,4430,0
|
|
20240722,175900,1073646490,4430,4430,4430,4430,0
|
|
20240722,175800,1073646490,4430,4430,4430,4430,0
|
|
20240722,175700,1073646490,4430,4430,4430,4430,0
|
|
20240722,175600,1073646490,4430,4430,4430,4430,0
|
|
20240722,175500,1073646490,4430,4430,4430,4430,0
|
|
20240722,175400,1073646490,4430,4430,4430,4430,0
|
|
20240722,175300,1073646490,4430,4430,4430,4430,0
|
|
20240722,175200,1073646490,4430,4430,4430,4430,0
|
|
20240722,175100,1073646490,4430,4430,4430,4430,0
|
|
20240722,175000,1073646490,4430,4430,4430,4430,0
|
|
20240722,174900,1073646490,4430,4430,4430,4430,0
|
|
20240722,174800,1073646490,4430,4430,4430,4430,0
|
|
20240722,174700,1073646490,4430,4430,4430,4430,0
|
|
20240722,174600,1073646490,4430,4430,4430,4430,0
|
|
20240722,174500,1073646490,4430,4430,4430,4430,0
|
|
20240722,174400,1073646490,4430,4430,4430,4430,0
|
|
20240722,174300,1073646490,4430,4430,4430,4430,0
|
|
20240722,174200,1073646490,4430,4430,4430,4430,0
|
|
20240722,174100,1073646490,4430,4430,4430,4430,0
|
|
20240722,174000,1073646490,4430,4430,4430,4430,0
|
|
20240722,173900,1073646490,4430,4430,4430,4430,0
|
|
20240722,173800,1073646490,4430,4430,4430,4430,0
|
|
20240722,173700,1073646490,4430,4430,4430,4430,3990
|
|
20240722,173600,1073646490,4430,4430,4430,4430,0
|
|
20240722,173500,1073646490,4430,4430,4430,4430,0
|
|
20240722,173400,1073646490,4430,4430,4430,4430,0
|
|
20240722,173300,1073646490,4430,4430,4430,4430,0
|
|
20240722,173200,1073646490,4430,4430,4430,4430,0
|
|
20240722,173100,1073646490,4430,4430,4430,4430,0
|
|
20240722,173000,1073646490,4430,4430,4430,4430,0
|
|
20240722,172900,1073646490,4430,4430,4430,4430,0
|
|
20240722,172800,1073646490,4430,4430,4430,4430,0
|
|
20240722,172700,1073646490,4430,4430,4430,4430,0
|
|
20240722,172600,1073646490,4430,4430,4430,4430,0
|
|
20240722,172500,1073646490,4430,4430,4430,4430,0
|
|
20240722,172400,1073646490,4430,4430,4430,4430,0
|
|
20240722,172300,1073646490,4430,4430,4430,4430,0
|
|
20240722,172200,1073646490,4430,4430,4430,4430,0
|
|
20240722,172100,1073646490,4430,4430,4430,4430,0
|
|
20240722,172000,1073646490,4430,4430,4430,4430,0
|
|
20240722,171900,1073646490,4430,4430,4430,4430,0
|
|
20240722,171800,1073646490,4430,4430,4430,4430,0
|
|
20240722,171700,1073646490,4430,4430,4430,4430,0
|
|
20240722,171600,1073646490,4430,4430,4430,4430,0
|
|
20240722,171500,1073646490,4430,4430,4430,4430,0
|
|
20240722,171400,1073646490,4430,4430,4430,4430,0
|
|
20240722,171300,1073646490,4430,4430,4430,4430,0
|
|
20240722,171200,1073646490,4430,4430,4430,4430,0
|
|
20240722,171100,1073646490,4430,4430,4430,4430,0
|
|
20240722,171000,1073646490,4430,4430,4430,4430,0
|
|
20240722,170900,1073646490,4430,4430,4430,4430,0
|
|
20240722,170800,1073646490,4430,4430,4430,4430,0
|
|
20240722,170700,1073646490,4430,4430,4430,4430,3990
|
|
20240722,170600,1073646490,4430,4430,4430,4430,0
|
|
20240722,170500,1073646490,4430,4430,4430,4430,0
|
|
20240722,170400,1073646490,4430,4430,4430,4430,0
|
|
20240722,170300,1073646490,4430,4430,4430,4430,0
|
|
20240722,170200,1073646490,4430,4430,4430,4430,0
|
|
20240722,170100,1073646490,4430,4430,4430,4430,0
|
|
20240722,170000,1073646490,4430,4430,4430,4430,0
|
|
20240722,165900,1073646490,4430,4430,4430,4430,0
|
|
20240722,165800,1073646490,4430,4430,4430,4430,0
|
|
20240722,165700,1073646490,4430,4430,4430,4430,0
|
|
20240722,165600,1073646490,4430,4430,4430,4430,0
|
|
20240722,165500,1073646490,4430,4430,4430,4430,0
|
|
20240722,165400,1073646490,4430,4430,4430,4430,0
|
|
20240722,165300,1073646490,4430,4430,4430,4430,0
|
|
20240722,165200,1073646490,4430,4430,4430,4430,0
|
|
20240722,165100,1073646490,4430,4430,4430,4430,0
|
|
20240722,165000,1073646490,4430,4430,4430,4430,0
|
|
20240722,164900,1073646490,4430,4430,4430,4430,0
|
|
20240722,164800,1073646490,4430,4430,4430,4430,0
|
|
20240722,164700,1073646490,4430,4430,4430,4430,0
|
|
20240722,164600,1073646490,4430,4430,4430,4430,0
|
|
20240722,164500,1073646490,4430,4430,4430,4430,0
|
|
20240722,164400,1073646490,4430,4430,4430,4430,0
|
|
20240722,164300,1073646490,4430,4430,4430,4430,0
|
|
20240722,164200,1073646490,4430,4430,4430,4430,0
|
|
20240722,164100,1073646490,4430,4430,4430,4430,0
|
|
20240722,164000,1073646490,4430,4430,4430,4430,0
|
|
20240722,163900,1073646490,4430,4430,4430,4430,0
|
|
20240722,163800,1073646490,4430,4430,4430,4430,0
|
|
20240722,163700,1073646490,4430,4430,4430,4430,3990
|
|
20240722,163600,1073646490,4430,4430,4430,4430,0
|
|
20240722,163500,1073646490,4430,4430,4430,4430,0
|
|
20240722,163400,1073646490,4430,4430,4430,4430,0
|
|
20240722,163300,1073646490,4430,4430,4430,4430,0
|
|
20240722,163200,1073646490,4430,4430,4430,4430,0
|
|
20240722,163100,1073646490,4430,4430,4430,4430,0
|
|
20240722,163000,1073646490,4430,4430,4430,4430,0
|
|
20240722,162900,1073646490,4430,4430,4430,4430,0
|
|
20240722,162800,1073646490,4430,4430,4430,4430,0
|
|
20240722,162700,1073646490,4430,4430,4430,4430,0
|
|
20240722,162600,1073646490,4430,4430,4430,4430,0
|
|
20240722,162500,1073646490,4430,4430,4430,4430,0
|
|
20240722,162400,1073646490,4430,4430,4430,4430,0
|
|
20240722,162300,1073646490,4430,4430,4430,4430,0
|
|
20240722,162200,1073646490,4430,4430,4430,4430,0
|
|
20240722,162100,1073646490,4430,4430,4430,4430,0
|
|
20240722,162000,1073646490,4430,4430,4430,4430,0
|
|
20240722,161900,1073646490,4430,4430,4430,4430,0
|
|
20240722,161800,1073646490,4430,4430,4430,4430,0
|
|
20240722,161700,1073646490,4430,4430,4430,4430,0
|
|
20240722,161600,1073646490,4430,4430,4430,4430,0
|
|
20240722,161500,1073646490,4430,4430,4430,4430,0
|
|
20240722,161400,1073646490,4430,4430,4430,4430,0
|
|
20240722,161300,1073646490,4430,4430,4430,4430,0
|
|
20240722,161200,1073646490,4430,4430,4430,4430,0
|
|
20240722,161100,1073646490,4430,4430,4430,4430,0
|
|
20240722,161000,1073646490,4430,4430,4430,4430,0
|
|
20240722,160900,1073646490,4430,4430,4430,4430,0
|
|
20240722,160800,1073646490,4430,4430,4430,4430,0
|
|
20240722,160700,1073646490,4430,4430,4430,4430,3990
|
|
20240722,160600,1073646490,4430,4430,4430,4430,0
|
|
20240722,160500,1073646490,4430,4430,4430,4430,0
|
|
20240722,160400,1073646490,4430,4430,4430,4430,0
|
|
20240722,160300,1073646490,4430,4430,4430,4430,0
|
|
20240722,160200,1073646490,4430,4430,4430,4430,0
|
|
20240722,160100,1073646490,4430,4430,4430,4430,0
|
|
20240722,160000,1073646490,4430,4430,4430,4430,0
|
|
20240722,155900,1073646490,4430,4430,4430,4430,0
|
|
20240722,155800,1073646490,4430,4430,4430,4430,0
|
|
20240722,155700,1073646490,4430,4430,4430,4430,0
|
|
20240722,155600,1073646490,4430,4430,4430,4430,0
|
|
20240722,155500,1073646490,4430,4430,4430,4430,0
|
|
20240722,155400,1073646490,4430,4430,4430,4430,0
|
|
20240722,155300,1073646490,4430,4430,4430,4430,0
|
|
20240722,155200,1073646490,4430,4430,4430,4430,0
|
|
20240722,155100,1073646490,4430,4430,4430,4430,0
|
|
20240722,155000,1073646490,4430,4430,4430,4430,0
|
|
20240722,154900,1073646490,4430,4430,4430,4430,0
|
|
20240722,154800,1073646490,4430,4430,4430,4430,0
|
|
20240722,154700,1073646490,4430,4430,4430,4430,0
|
|
20240722,154600,1073646490,4430,4430,4430,4430,0
|
|
20240722,154500,1073646490,4430,4430,4430,4430,0
|
|
20240722,154400,1073646490,4430,4430,4430,4430,0
|
|
20240722,154300,1073646490,4430,4430,4430,4430,0
|
|
20240722,154200,1073646490,4430,4430,4430,4430,0
|
|
20240722,154100,1073646490,4430,4430,4430,4430,0
|
|
20240722,154000,1073646490,4430,4430,4430,4430,0
|
|
20240722,153900,1073646490,4430,4430,4430,4430,0
|
|
20240722,153800,1073646490,4430,4430,4430,4430,0
|
|
20240722,153700,1073646490,4430,4430,4430,4430,3990
|
|
20240722,153600,1073646490,4430,4430,4430,4430,0
|
|
20240722,153500,1073646490,4430,4430,4430,4430,0
|
|
20240722,153400,1073646490,4430,4430,4430,4430,0
|
|
20240722,153300,1073646490,4430,4430,4430,4430,0
|
|
20240722,153200,1073646490,4430,4430,4430,4430,0
|
|
20240722,153100,1073646490,4430,4430,4430,4430,0
|
|
20240722,153000,1073646490,4430,4430,4430,4430,3990
|
|
20240722,152900,1055970790,4395,4395,4395,4395,0
|
|
20240722,152800,1055970790,4395,4395,4395,4395,0
|
|
20240722,152700,1055970790,4395,4395,4395,4395,0
|
|
20240722,152600,1055970790,4395,4395,4395,4395,0
|
|
20240722,152500,1055970790,4395,4395,4395,4395,0
|
|
20240722,152400,1055970790,4395,4395,4395,4395,0
|
|
20240722,152300,1055970790,4395,4395,4395,4395,0
|
|
20240722,152200,1055970790,4395,4395,4395,4395,0
|
|
20240722,152100,1055970790,4395,4395,4395,4395,0
|
|
20240722,152000,1055970790,4395,4395,4395,4395,0
|
|
20240722,151900,1055970790,4395,4425,4425,4395,531
|
|
20240722,151800,1053623945,4425,4410,4425,4410,2451
|
|
20240722,151700,1042801855,4410,4405,4410,4385,1200
|
|
20240722,151600,1037516865,4405,4400,4405,4400,890
|
|
20240722,151500,1033598960,4400,4400,4400,4395,1225
|
|
20240722,151400,1028208965,4400,4395,4400,4395,1130
|
|
20240722,151300,1023240040,4395,4395,4395,4395,1080
|
|
20240722,151200,1018493440,4395,4390,4395,4390,192
|
|
20240722,151100,1017649745,4395,4390,4395,4390,1922
|
|
20240722,151000,1009210550,4390,4390,4390,4390,1
|
|
20240722,150900,1009206160,4395,4395,4395,4395,0
|
|
20240722,150800,1009206160,4395,4395,4395,4395,0
|
|
20240722,150700,1009206160,4395,4395,4395,4395,0
|
|
20240722,150600,1009206160,4395,4395,4395,4395,0
|
|
20240722,150500,1009206160,4395,4395,4395,4395,0
|
|
20240722,150400,1009206160,4395,4395,4395,4395,0
|
|
20240722,150300,1009206160,4395,4395,4395,4395,0
|
|
20240722,150200,1009206160,4395,4395,4395,4395,0
|
|
20240722,150100,1009206160,4395,4395,4395,4395,0
|
|
20240722,150000,1009206160,4395,4395,4395,4395,0
|
|
20240722,145900,1009206160,4395,4395,4395,4395,0
|
|
20240722,145800,1009206160,4395,4395,4395,4395,0
|
|
20240722,145700,1009206160,4395,4395,4395,4395,0
|
|
20240722,145600,1009206160,4395,4395,4395,4395,0
|
|
20240722,145500,1009206160,4395,4395,4395,4395,0
|
|
20240722,145400,1009206160,4395,4385,4395,4385,80
|
|
20240722,145300,1008855060,4395,4390,4395,4390,120
|
|
20240722,145200,1008328060,4395,4385,4395,4385,2600
|
|
20240722,145100,996926815,4385,4380,4385,4380,80
|
|
20240722,145000,996576120,4385,4380,4385,4380,70
|
|
20240722,144900,996269455,4340,4340,4340,4340,30
|
|
20240722,144800,996139255,4380,4380,4380,4380,0
|
|
20240722,144700,996139255,4380,4380,4380,4380,0
|
|
20240722,144600,996139255,4380,4335,4380,4330,1500
|
|
20240722,144500,989622565,4335,4340,4340,4335,1601
|
|
20240722,144400,982682180,4370,4370,4370,4370,120
|
|
20240722,144300,982157780,4370,4365,4370,4365,401
|
|
20240722,144200,980406020,4335,4335,4335,4335,222
|
|
20240722,144100,979443650,4380,4380,4380,4380,0
|
|
20240722,144000,979443650,4380,4380,4380,4380,0
|
|
20240722,143900,979443650,4380,4380,4380,4380,0
|
|
20240722,143800,979443650,4380,4380,4380,4380,0
|
|
20240722,143700,979443650,4380,4380,4380,4380,0
|
|
20240722,143600,979443650,4380,4380,4380,4380,1
|
|
20240722,143500,979439270,4380,4370,4380,4370,41
|
|
20240722,143400,979259820,4365,4365,4365,4365,0
|
|
20240722,143300,979259820,4365,4365,4365,4365,1000
|
|
20240722,143200,974894820,4385,4385,4385,4385,0
|
|
20240722,143100,974894820,4385,4385,4385,4385,0
|
|
20240722,143000,974894820,4385,4385,4385,4385,0
|
|
20240722,142900,974894820,4385,4385,4385,4385,0
|
|
20240722,142800,974894820,4385,4375,4385,4375,160
|
|
20240722,142700,974194810,4375,4390,4390,4375,460
|
|
20240722,142600,972181200,4385,4385,4385,4385,300
|
|
20240722,142500,970865700,4385,4385,4385,4385,10
|
|
20240722,142400,970821850,4385,4380,4385,4380,381
|
|
20240722,142300,969152320,4380,4375,4385,4375,1301
|
|
20240722,142200,963452945,4375,4400,4400,4375,856
|
|
20240722,142100,959697005,4395,4375,4395,4375,5336
|
|
20240722,142000,936295705,4370,4365,4370,4365,4994
|
|
20240722,141900,914492065,4365,4355,4365,4355,2018
|
|
20240722,141800,905693675,4345,4345,4345,4345,0
|
|
20240722,141700,905693675,4345,4350,4350,4345,1280
|
|
20240722,141600,900126675,4350,4355,4360,4350,1320
|
|
20240722,141500,894378675,4345,4350,4350,4345,780
|
|
20240722,141400,890986675,4350,4295,4350,4295,7829
|
|
20240722,141300,857075265,4295,4295,4295,4295,0
|
|
20240722,141200,857075265,4295,4295,4295,4295,0
|
|
20240722,141100,857075265,4295,4295,4295,4295,17
|
|
20240722,141000,857002250,4295,4320,4320,4295,19238
|
|
20240722,140900,774250365,4365,4350,4365,4350,120
|
|
20240722,140800,773727245,4340,4315,4340,4310,1131
|
|
20240722,140700,768825175,4340,4340,4340,4340,1
|
|
20240722,140600,768820835,4325,4340,4340,4325,859
|
|
20240722,140500,765102835,4365,4365,4365,4365,0
|
|
20240722,140400,765102835,4365,4365,4365,4365,0
|
|
20240722,140300,765102835,4365,4365,4365,4365,0
|
|
20240722,140200,765102835,4365,4365,4365,4365,0
|
|
20240722,140100,765102835,4365,4365,4365,4365,0
|
|
20240722,140000,765102835,4365,4340,4365,4340,4
|
|
20240722,135900,765085450,4370,4370,4370,4370,0
|
|
20240722,135800,765085450,4370,4365,4370,4365,509
|
|
20240722,135700,762863620,4370,4370,4370,4370,0
|
|
20240722,135600,762863620,4370,4370,4370,4370,0
|
|
20240722,135500,762863620,4370,4370,4370,4370,0
|
|
20240722,135400,762863620,4370,4370,4370,4370,0
|
|
20240722,135300,762863620,4370,4370,4370,4370,0
|
|
20240722,135200,762863620,4370,4370,4370,4370,84
|
|
20240722,135100,762496540,4370,4370,4370,4370,4584
|
|
20240722,135000,742464460,4370,4370,4370,4370,0
|
|
20240722,134900,742464460,4370,4335,4370,4335,11
|
|
20240722,134800,742416430,4375,4345,4375,4345,110
|
|
20240722,134700,741935645,4325,4330,4330,4325,41
|
|
20240722,134600,741758220,4385,4385,4385,4385,0
|
|
20240722,134500,741758220,4385,4385,4385,4385,0
|
|
20240722,134400,741758220,4385,4385,4385,4385,0
|
|
20240722,134300,741758220,4385,4385,4385,4385,0
|
|
20240722,134200,741758220,4385,4385,4385,4385,0
|
|
20240722,134100,741758220,4385,4340,4385,4340,2503
|
|
20240722,134000,730851700,4340,4340,4340,4330,13572
|
|
20240722,133900,671951235,4340,4340,4340,4340,75
|
|
20240722,133800,671625735,4340,4340,4340,4340,195
|
|
20240722,133700,670779435,4340,4340,4340,4340,2
|
|
20240722,133600,670770755,4340,4340,4340,4340,50
|
|
20240722,133500,670553755,4335,4335,4335,4335,36
|
|
20240722,133400,670397695,4340,4340,4340,4340,200
|
|
20240722,133300,669529695,4340,4345,4345,4340,767
|
|
20240722,133200,666199915,4350,4355,4355,4350,665
|
|
20240722,133100,663306365,4380,4380,4380,4380,10
|
|
20240722,133000,663262565,4390,4390,4390,4390,0
|
|
20240722,132900,663262565,4390,4390,4390,4390,0
|
|
20240722,132800,663262565,4390,4385,4390,4385,377
|
|
20240722,132700,661609035,4385,4385,4385,4385,143
|
|
20240722,132600,660981980,4390,4385,4390,4385,101
|
|
20240722,132500,660538850,4360,4360,4360,4360,100
|
|
20240722,132400,660102850,4400,4400,4400,4400,0
|
|
20240722,132300,660102850,4400,4400,4400,4400,0
|
|
20240722,132200,660102850,4400,4400,4400,4400,0
|
|
20240722,132100,660102850,4400,4400,4400,4400,0
|
|
20240722,132000,660102850,4400,4400,4400,4400,0
|
|
20240722,131900,660102850,4400,4395,4400,4395,20
|
|
20240722,131800,660014885,4395,4395,4395,4395,0
|
|
20240722,131700,660014885,4395,4395,4400,4395,18
|
|
20240722,131600,659935695,4400,4365,4400,4365,719
|
|
20240722,131500,656791545,4365,4365,4365,4365,10
|
|
20240722,131400,656747895,4365,4365,4365,4365,227
|
|
20240722,131300,655757040,4400,4395,4400,4395,100
|
|
20240722,131200,655317065,4400,4390,4400,4390,150
|
|
20240722,131100,654657650,4400,4395,4400,4395,500
|
|
20240722,131000,652458170,4400,4400,4400,4400,0
|
|
20240722,130900,652458170,4400,4395,4400,4395,10
|
|
20240722,130800,652414185,4400,4360,4400,4360,940
|
|
20240722,130700,648282860,4395,4395,4395,4395,0
|
|
20240722,130600,648282860,4395,4390,4395,4390,30
|
|
20240722,130500,648151065,4395,4395,4395,4395,0
|
|
20240722,130400,648151065,4395,4395,4395,4395,0
|
|
20240722,130300,648151065,4395,4395,4395,4395,0
|
|
20240722,130200,648151065,4395,4395,4395,4390,30
|
|
20240722,130100,648019225,4395,4380,4395,4380,3184
|
|
20240722,130000,634061120,4380,4375,4380,4375,490
|
|
20240722,125900,631917240,4375,4355,4375,4355,94
|
|
20240722,125800,631506790,4380,4380,4380,4380,0
|
|
20240722,125700,631506790,4380,4380,4380,4380,0
|
|
20240722,125600,631506790,4380,4380,4380,4380,0
|
|
20240722,125500,631506790,4380,4380,4380,4380,0
|
|
20240722,125400,631506790,4380,4380,4380,4380,0
|
|
20240722,125300,631506790,4380,4380,4380,4380,0
|
|
20240722,125200,631506790,4380,4380,4380,4380,0
|
|
20240722,125100,631506790,4380,4380,4380,4380,0
|
|
20240722,125000,631506790,4380,4380,4380,4380,0
|
|
20240722,124900,631506790,4380,4380,4380,4380,0
|
|
20240722,124800,631506790,4380,4380,4380,4380,0
|
|
20240722,124700,631506790,4380,4380,4380,4380,0
|
|
20240722,124600,631506790,4380,4380,4380,4380,0
|
|
20240722,124500,631506790,4380,4355,4380,4355,14
|
|
20240722,124400,631445640,4380,4380,4380,4380,0
|
|
20240722,124300,631445640,4380,4380,4380,4380,0
|
|
20240722,124200,631445640,4380,4380,4380,4380,0
|
|
20240722,124100,631445640,4380,4375,4380,4375,510
|
|
20240722,124000,629214230,4375,4365,4375,4365,1940
|
|
20240722,123900,620736330,4370,4370,4370,4370,0
|
|
20240722,123800,620736330,4370,4365,4370,4365,215
|
|
20240722,123700,619797850,4370,4370,4370,4370,0
|
|
20240722,123600,619797850,4370,4370,4370,4370,0
|
|
20240722,123500,619797850,4370,4370,4370,4370,1
|
|
20240722,123400,619793480,4370,4360,4370,4360,510
|
|
20240722,123300,617567300,4360,4360,4360,4360,35
|
|
20240722,123200,617414700,4370,4370,4370,4370,0
|
|
20240722,123100,617414700,4370,4370,4370,4370,0
|
|
20240722,123000,617414700,4370,4370,4370,4370,500
|
|
20240722,122900,615229700,4370,4360,4370,4345,4185
|
|
20240722,122800,596964985,4365,4360,4365,4360,20
|
|
20240722,122700,596877735,4345,4345,4345,4345,1
|
|
20240722,122600,596873390,4365,4360,4365,4360,277
|
|
20240722,122500,595665620,4355,4340,4360,4340,1411
|
|
20240722,122400,589533975,4365,4365,4365,4365,13
|
|
20240722,122300,589477230,4340,4340,4340,4340,52
|
|
20240722,122200,589251550,4365,4365,4365,4365,0
|
|
20240722,122100,589251550,4365,4355,4365,4355,20
|
|
20240722,122000,589164295,4340,4350,4350,4340,3149
|
|
20240722,121900,575485470,4365,4360,4365,4360,20
|
|
20240722,121800,575398185,4350,4355,4355,4350,142
|
|
20240722,121700,574780340,4370,4370,4370,4370,0
|
|
20240722,121600,574780340,4370,4365,4370,4365,9
|
|
20240722,121500,574741045,4370,4370,4370,4370,0
|
|
20240722,121400,574741045,4370,4370,4370,4370,0
|
|
20240722,121300,574741045,4370,4370,4370,4370,0
|
|
20240722,121200,574741045,4370,4370,4370,4370,0
|
|
20240722,121100,574741045,4370,4365,4370,4365,12
|
|
20240722,121000,574688620,4370,4370,4370,4370,0
|
|
20240722,120900,574688620,4370,4370,4370,4370,0
|
|
20240722,120800,574688620,4370,4370,4370,4370,0
|
|
20240722,120700,574688620,4370,4365,4370,4365,2
|
|
20240722,120600,574679885,4365,4365,4365,4365,0
|
|
20240722,120500,574679885,4365,4365,4365,4365,1
|
|
20240722,120400,574675520,4365,4365,4365,4365,1
|
|
20240722,120300,574671155,4370,4370,4370,4350,39
|
|
20240722,120200,574501050,4370,4370,4370,4370,0
|
|
20240722,120100,574501050,4370,4345,4370,4345,80
|
|
20240722,120000,574153215,4370,4355,4370,4350,239
|
|
20240722,115900,573113010,4350,4365,4370,4350,144
|
|
20240722,115800,572486415,4370,4370,4370,4370,0
|
|
20240722,115700,572486415,4370,4370,4370,4370,0
|
|
20240722,115600,572486415,4370,4370,4370,4370,0
|
|
20240722,115500,572486415,4370,4370,4370,4370,0
|
|
20240722,115400,572486415,4370,4370,4370,4370,0
|
|
20240722,115300,572486415,4370,4350,4370,4350,13
|
|
20240722,115200,572429665,4370,4370,4370,4370,0
|
|
20240722,115100,572429665,4370,4370,4370,4370,0
|
|
20240722,115000,572429665,4370,4365,4370,4365,4
|
|
20240722,114900,572412200,4370,4345,4370,4345,1347
|
|
20240722,114800,566558965,4370,4370,4370,4370,0
|
|
20240722,114700,566558965,4370,4345,4370,4345,192
|
|
20240722,114600,565723700,4370,4370,4370,4370,0
|
|
20240722,114500,565723700,4370,4370,4370,4370,0
|
|
20240722,114400,565723700,4370,4370,4370,4370,4
|
|
20240722,114300,565706220,4370,4365,4370,4365,5
|
|
20240722,114200,565684375,4370,4365,4370,4365,30
|
|
20240722,114100,565553375,4345,4360,4370,4345,819
|
|
20240722,114000,561984200,4360,4360,4360,4360,2
|
|
20240722,113900,561975480,4370,4370,4370,4370,0
|
|
20240722,113800,561975480,4370,4370,4370,4370,0
|
|
20240722,113700,561975480,4370,4370,4370,4370,0
|
|
20240722,113600,561975480,4370,4365,4370,4365,250
|
|
20240722,113500,560884085,4370,4370,4370,4370,0
|
|
20240722,113400,560884085,4370,4345,4370,4345,11
|
|
20240722,113300,560836045,4370,4370,4370,4370,10
|
|
20240722,113200,560792345,4370,4365,4370,4365,11
|
|
20240722,113100,560744280,4370,4365,4370,4365,12
|
|
20240722,113000,560691850,4345,4345,4370,4345,317
|
|
20240722,112900,559309000,4370,4365,4370,4365,300
|
|
20240722,112800,557999270,4370,4370,4370,4370,0
|
|
20240722,112700,557999270,4370,4365,4370,4340,1921
|
|
20240722,112600,549653800,4370,4370,4370,4370,0
|
|
20240722,112500,549653800,4370,4345,4370,4345,44
|
|
20240722,112400,549461605,4340,4365,4365,4340,785
|
|
20240722,112300,546054630,4370,4365,4370,4365,360
|
|
20240722,112200,544483140,4370,4365,4370,4365,720
|
|
20240722,112100,541340230,4365,4350,4375,4345,1195
|
|
20240722,112000,536134945,4365,4365,4365,4365,382
|
|
20240722,111900,534467515,4375,4375,4375,4375,3
|
|
20240722,111800,534454390,4375,4375,4375,4375,0
|
|
20240722,111700,534454390,4375,4375,4375,4375,20
|
|
20240722,111600,534366890,4380,4380,4380,4380,0
|
|
20240722,111500,534366890,4380,4345,4380,4340,2287
|
|
20240722,111400,524431995,4380,4365,4380,4365,100
|
|
20240722,111300,523994400,4360,4360,4360,4360,49
|
|
20240722,111200,523780760,4375,4375,4375,4375,0
|
|
20240722,111100,523780760,4375,4375,4375,4375,1
|
|
20240722,111000,523776385,4360,4345,4360,4345,662
|
|
20240722,110900,520898105,4345,4345,4345,4345,0
|
|
20240722,110800,520898105,4345,4345,4345,4345,10
|
|
20240722,110700,520854655,4385,4380,4385,4380,10
|
|
20240722,110600,520810820,4385,4385,4385,4385,0
|
|
20240722,110500,520810820,4385,4375,4385,4375,24
|
|
20240722,110400,520705670,4340,4340,4340,4340,256
|
|
20240722,110300,519594630,4325,4325,4325,4325,566
|
|
20240722,110200,517146680,4385,4385,4385,4385,0
|
|
20240722,110100,517146680,4385,4375,4385,4320,556
|
|
20240722,110000,514732115,4380,4325,4380,4325,11
|
|
20240722,105900,514684485,4380,4380,4380,4380,19
|
|
20240722,105800,514601265,4380,4360,4385,4360,101
|
|
20240722,105700,514158770,4385,4385,4385,4385,0
|
|
20240722,105600,514158770,4385,4385,4385,4385,0
|
|
20240722,105500,514158770,4385,4320,4390,4320,2522
|
|
20240722,105400,503221775,4325,4300,4325,4300,1578
|
|
20240722,105300,496416035,4300,4300,4305,4300,2321
|
|
20240722,105200,486425235,4310,4305,4320,4295,2120
|
|
20240722,105100,477284320,4305,4280,4305,4280,31
|
|
20240722,105000,477150890,4275,4275,4275,4275,0
|
|
20240722,104900,477150890,4275,4275,4275,4275,0
|
|
20240722,104800,477150890,4275,4275,4275,4275,0
|
|
20240722,104700,477150890,4275,4275,4275,4275,1
|
|
20240722,104600,477146615,4315,4315,4315,4315,0
|
|
20240722,104500,477146615,4315,4305,4315,4305,274
|
|
20240722,104400,475964515,4295,4295,4295,4295,0
|
|
20240722,104300,475964515,4295,4295,4295,4295,94
|
|
20240722,104200,475560785,4315,4315,4315,4315,0
|
|
20240722,104100,475560785,4315,4270,4315,4270,80
|
|
20240722,104000,475218960,4260,4260,4260,4260,211
|
|
20240722,103900,474320100,4255,4295,4295,4255,19613
|
|
20240722,103800,390428115,4295,4300,4300,4295,400
|
|
20240722,103700,388709600,4300,4300,4300,4300,149
|
|
20240722,103600,388068900,4295,4295,4295,4295,0
|
|
20240722,103500,388068900,4295,4295,4295,4295,5
|
|
20240722,103400,388047425,4295,4295,4295,4295,1
|
|
20240722,103300,388043130,4295,4305,4305,4295,1050
|
|
20240722,103200,383528590,4305,4305,4305,4305,80
|
|
20240722,103100,383184190,4305,4320,4320,4305,248
|
|
20240722,103000,382115210,4325,4310,4325,4310,273
|
|
20240722,102900,380937810,4325,4320,4325,4320,81
|
|
20240722,102800,380587680,4300,4300,4300,4300,94
|
|
20240722,102700,380183480,4335,4305,4335,4305,63
|
|
20240722,102600,379910915,4295,4295,4295,4295,0
|
|
20240722,102500,379910915,4295,4295,4295,4295,0
|
|
20240722,102400,379910915,4295,4295,4295,4295,10
|
|
20240722,102300,379867965,4295,4295,4295,4295,6
|
|
20240722,102200,379842195,4295,4295,4295,4295,0
|
|
20240722,102100,379842195,4295,4295,4295,4295,648
|
|
20240722,102000,377059035,4290,4290,4290,4290,0
|
|
20240722,101900,377059035,4290,4290,4290,4290,4
|
|
20240722,101800,377041875,4330,4330,4330,4330,0
|
|
20240722,101700,377041875,4330,4330,4330,4330,0
|
|
20240722,101600,377041875,4330,4330,4330,4330,0
|
|
20240722,101500,377041875,4330,4330,4330,4330,0
|
|
20240722,101400,377041875,4330,4330,4330,4330,0
|
|
20240722,101300,377041875,4330,4295,4330,4290,860
|
|
20240722,101200,373351315,4295,4320,4320,4295,272
|
|
20240722,101100,372181020,4325,4325,4325,4325,3
|
|
20240722,101000,372168045,4325,4300,4325,4300,173
|
|
20240722,100900,371424120,4300,4300,4300,4300,2000
|
|
20240722,100800,362824120,4300,4300,4300,4295,610
|
|
20240722,100700,360202525,4300,4310,4335,4300,25
|
|
20240722,100600,360094875,4295,4310,4310,4295,332
|
|
20240722,100500,358668730,4305,4300,4315,4295,573
|
|
20240722,100400,356204560,4315,4310,4325,4300,3578
|
|
20240722,100300,340817530,4330,4340,4340,4315,1763
|
|
20240722,100200,333205380,4320,4360,4360,4320,7800
|
|
20240722,100100,299449035,4375,4375,4375,4375,0
|
|
20240722,100000,299449035,4375,4375,4375,4375,0
|
|
20240722,095900,299449035,4375,4375,4375,4375,0
|
|
20240722,095800,299449035,4375,4385,4385,4350,917
|
|
20240722,095700,295446075,4360,4375,4375,4360,254
|
|
20240722,095600,294337050,4400,4400,4400,4400,0
|
|
20240722,095500,294337050,4400,4400,4400,4400,0
|
|
20240722,095400,294337050,4400,4400,4400,4400,0
|
|
20240722,095300,294337050,4400,4400,4400,4400,0
|
|
20240722,095200,294337050,4400,4400,4400,4400,0
|
|
20240722,095100,294337050,4400,4400,4400,4400,0
|
|
20240722,095000,294337050,4400,4400,4400,4400,0
|
|
20240722,094900,294337050,4400,4400,4400,4400,0
|
|
20240722,094800,294337050,4400,4400,4400,4400,0
|
|
20240722,094700,294337050,4400,4400,4400,4400,0
|
|
20240722,094600,294337050,4400,4400,4400,4400,0
|
|
20240722,094500,294337050,4400,4400,4400,4400,0
|
|
20240722,094400,294337050,4400,4400,4400,4400,0
|
|
20240722,094300,294337050,4400,4400,4400,4400,0
|
|
20240722,094200,294337050,4400,4400,4400,4400,0
|
|
20240722,094100,294337050,4400,4400,4400,4400,0
|
|
20240722,094000,294337050,4400,4400,4400,4400,0
|
|
20240722,093900,294337050,4400,4400,4400,4400,0
|
|
20240722,093800,294337050,4400,4395,4400,4395,10
|
|
20240722,093700,294293055,4405,4400,4405,4400,10
|
|
20240722,093600,294249020,4400,4345,4400,4345,12
|
|
20240722,093500,294196330,4405,4390,4405,4390,60
|
|
20240722,093400,293932350,4355,4380,4405,4345,290
|
|
20240722,093300,292658940,4405,4400,4405,4395,58
|
|
20240722,093200,292403680,4405,4355,4405,4355,200
|
|
20240722,093100,291530965,4350,4360,4360,4340,6134
|
|
20240722,093000,264852295,4410,4385,4410,4360,186
|
|
20240722,092900,264037100,4410,4410,4410,4410,0
|
|
20240722,092800,264037100,4410,4410,4410,4360,275
|
|
20240722,092700,262829820,4410,4350,4410,4345,481
|
|
20240722,092600,260732260,4380,4380,4380,4380,0
|
|
20240722,092500,260732260,4380,4380,4380,4380,0
|
|
20240722,092400,260732260,4380,4380,4380,4380,0
|
|
20240722,092300,260732260,4380,4390,4390,4350,480
|
|
20240722,092200,258641020,4400,4395,4415,4395,201
|
|
20240722,092100,257755370,4365,4400,4400,4365,9111
|
|
20240722,092000,217668380,4415,4415,4415,4415,0
|
|
20240722,091900,217668380,4415,4410,4415,4410,6
|
|
20240722,091800,217641895,4415,4400,4415,4390,27
|
|
20240722,091700,217522935,4420,4420,4420,4420,0
|
|
20240722,091600,217522935,4420,4375,4420,4360,371
|
|
20240722,091500,215899495,4420,4420,4420,4420,0
|
|
20240722,091400,215899495,4420,4420,4420,4420,0
|
|
20240722,091300,215899495,4420,4420,4420,4420,0
|
|
20240722,091200,215899495,4420,4420,4420,4420,0
|
|
20240722,091100,215899495,4420,4395,4420,4365,111
|
|
20240722,091000,215411380,4425,4425,4425,4425,0
|
|
20240722,090900,215411380,4425,4410,4425,4410,1156
|
|
20240722,090800,210304925,4410,4410,4415,4340,1028
|
|
20240722,090700,205790220,4410,4355,4410,4340,1512
|
|
20240722,090600,199147615,4355,4310,4355,4310,3979
|
|
20240722,090500,181843520,4310,4300,4310,4290,1041
|
|
20240722,090400,177373665,4320,4340,4355,4290,9169
|
|
20240722,090300,137836375,4380,4375,4380,4375,301
|
|
20240722,090200,136519495,4375,4360,4375,4340,27476
|
|
20240722,090100,17044920,4385,4350,4385,4350,2511
|
|
20240722,090000,6117900,4350,4400,4400,4350,1393
|