729 lines
35 KiB
CSV
729 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,210600,1806647365,4385,4385,4385,4385,9818
|
|
20240723,210500,1806647365,4385,4385,4385,4385,0
|
|
20240723,210400,1806647365,4385,4385,4385,4385,0
|
|
20240723,210300,1806647365,4385,4385,4385,4385,0
|
|
20240723,210200,1806647365,4385,4385,4385,4385,0
|
|
20240723,210100,1806647365,4385,4385,4385,4385,0
|
|
20240723,210000,1806647365,4385,4385,4385,4385,0
|
|
20240723,205900,1806647365,4385,4385,4385,4385,0
|
|
20240723,205800,1806647365,4385,4385,4385,4385,0
|
|
20240723,205700,1806647365,4385,4385,4385,4385,0
|
|
20240723,205600,1806647365,4385,4385,4385,4385,0
|
|
20240723,205500,1806647365,4385,4385,4385,4385,0
|
|
20240723,205400,1806647365,4385,4385,4385,4385,0
|
|
20240723,205300,1806647365,4385,4385,4385,4385,0
|
|
20240723,205200,1806647365,4385,4385,4385,4385,0
|
|
20240723,205100,1806647365,4385,4385,4385,4385,0
|
|
20240723,205000,1806647365,4385,4385,4385,4385,0
|
|
20240723,204900,1806647365,4385,4385,4385,4385,0
|
|
20240723,204800,1806647365,4385,4385,4385,4385,0
|
|
20240723,204700,1806647365,4385,4385,4385,4385,0
|
|
20240723,204600,1806647365,4385,4385,4385,4385,0
|
|
20240723,204500,1806647365,4385,4385,4385,4385,0
|
|
20240723,204400,1806647365,4385,4385,4385,4385,0
|
|
20240723,204300,1806647365,4385,4385,4385,4385,0
|
|
20240723,204200,1806647365,4385,4385,4385,4385,0
|
|
20240723,204100,1806647365,4385,4385,4385,4385,0
|
|
20240723,204000,1806647365,4385,4385,4385,4385,0
|
|
20240723,203900,1806647365,4385,4385,4385,4385,0
|
|
20240723,203800,1806647365,4385,4385,4385,4385,0
|
|
20240723,203700,1806647365,4385,4385,4385,4385,0
|
|
20240723,203600,1806647365,4385,4385,4385,4385,9818
|
|
20240723,203500,1806647365,4385,4385,4385,4385,0
|
|
20240723,203400,1806647365,4385,4385,4385,4385,0
|
|
20240723,203300,1806647365,4385,4385,4385,4385,0
|
|
20240723,203200,1806647365,4385,4385,4385,4385,0
|
|
20240723,203100,1806647365,4385,4385,4385,4385,0
|
|
20240723,203000,1806647365,4385,4385,4385,4385,0
|
|
20240723,202900,1806647365,4385,4385,4385,4385,0
|
|
20240723,202800,1806647365,4385,4385,4385,4385,0
|
|
20240723,202700,1806647365,4385,4385,4385,4385,0
|
|
20240723,202600,1806647365,4385,4385,4385,4385,0
|
|
20240723,202500,1806647365,4385,4385,4385,4385,0
|
|
20240723,202400,1806647365,4385,4385,4385,4385,0
|
|
20240723,202300,1806647365,4385,4385,4385,4385,0
|
|
20240723,202200,1806647365,4385,4385,4385,4385,0
|
|
20240723,202100,1806647365,4385,4385,4385,4385,0
|
|
20240723,202000,1806647365,4385,4385,4385,4385,0
|
|
20240723,201900,1806647365,4385,4385,4385,4385,0
|
|
20240723,201800,1806647365,4385,4385,4385,4385,0
|
|
20240723,201700,1806647365,4385,4385,4385,4385,0
|
|
20240723,201600,1806647365,4385,4385,4385,4385,0
|
|
20240723,201500,1806647365,4385,4385,4385,4385,0
|
|
20240723,201400,1806647365,4385,4385,4385,4385,0
|
|
20240723,201300,1806647365,4385,4385,4385,4385,0
|
|
20240723,201200,1806647365,4385,4385,4385,4385,0
|
|
20240723,201100,1806647365,4385,4385,4385,4385,0
|
|
20240723,201000,1806647365,4385,4385,4385,4385,0
|
|
20240723,200900,1806647365,4385,4385,4385,4385,0
|
|
20240723,200800,1806647365,4385,4385,4385,4385,0
|
|
20240723,200700,1806647365,4385,4385,4385,4385,0
|
|
20240723,200600,1806647365,4385,4385,4385,4385,9818
|
|
20240723,200500,1806647365,4385,4385,4385,4385,0
|
|
20240723,200400,1806647365,4385,4385,4385,4385,0
|
|
20240723,200300,1806647365,4385,4385,4385,4385,0
|
|
20240723,200200,1806647365,4385,4385,4385,4385,0
|
|
20240723,200100,1806647365,4385,4385,4385,4385,0
|
|
20240723,200000,1806647365,4385,4385,4385,4385,0
|
|
20240723,195900,1806647365,4385,4385,4385,4385,0
|
|
20240723,195800,1806647365,4385,4385,4385,4385,0
|
|
20240723,195700,1806647365,4385,4385,4385,4385,0
|
|
20240723,195600,1806647365,4385,4385,4385,4385,0
|
|
20240723,195500,1806647365,4385,4385,4385,4385,0
|
|
20240723,195400,1806647365,4385,4385,4385,4385,0
|
|
20240723,195300,1806647365,4385,4385,4385,4385,0
|
|
20240723,195200,1806647365,4385,4385,4385,4385,0
|
|
20240723,195100,1806647365,4385,4385,4385,4385,0
|
|
20240723,195000,1806647365,4385,4385,4385,4385,0
|
|
20240723,194900,1806647365,4385,4385,4385,4385,0
|
|
20240723,194800,1806647365,4385,4385,4385,4385,0
|
|
20240723,194700,1806647365,4385,4385,4385,4385,0
|
|
20240723,194600,1806647365,4385,4385,4385,4385,0
|
|
20240723,194500,1806647365,4385,4385,4385,4385,0
|
|
20240723,194400,1806647365,4385,4385,4385,4385,0
|
|
20240723,194300,1806647365,4385,4385,4385,4385,0
|
|
20240723,194200,1806647365,4385,4385,4385,4385,0
|
|
20240723,194100,1806647365,4385,4385,4385,4385,0
|
|
20240723,194000,1806647365,4385,4385,4385,4385,0
|
|
20240723,193900,1806647365,4385,4385,4385,4385,0
|
|
20240723,193800,1806647365,4385,4385,4385,4385,0
|
|
20240723,193700,1806647365,4385,4385,4385,4385,0
|
|
20240723,193600,1806647365,4385,4385,4385,4385,9818
|
|
20240723,193500,1806647365,4385,4385,4385,4385,0
|
|
20240723,193400,1806647365,4385,4385,4385,4385,0
|
|
20240723,193300,1806647365,4385,4385,4385,4385,0
|
|
20240723,193200,1806647365,4385,4385,4385,4385,0
|
|
20240723,193100,1806647365,4385,4385,4385,4385,0
|
|
20240723,193000,1806647365,4385,4385,4385,4385,0
|
|
20240723,192900,1806647365,4385,4385,4385,4385,0
|
|
20240723,192800,1806647365,4385,4385,4385,4385,0
|
|
20240723,192700,1806647365,4385,4385,4385,4385,0
|
|
20240723,192600,1806647365,4385,4385,4385,4385,0
|
|
20240723,192500,1806647365,4385,4385,4385,4385,0
|
|
20240723,192400,1806647365,4385,4385,4385,4385,0
|
|
20240723,192300,1806647365,4385,4385,4385,4385,0
|
|
20240723,192200,1806647365,4385,4385,4385,4385,0
|
|
20240723,192100,1806647365,4385,4385,4385,4385,0
|
|
20240723,192000,1806647365,4385,4385,4385,4385,0
|
|
20240723,191900,1806647365,4385,4385,4385,4385,0
|
|
20240723,191800,1806647365,4385,4385,4385,4385,0
|
|
20240723,191700,1806647365,4385,4385,4385,4385,0
|
|
20240723,191600,1806647365,4385,4385,4385,4385,0
|
|
20240723,191500,1806647365,4385,4385,4385,4385,0
|
|
20240723,191400,1806647365,4385,4385,4385,4385,0
|
|
20240723,191300,1806647365,4385,4385,4385,4385,0
|
|
20240723,191200,1806647365,4385,4385,4385,4385,0
|
|
20240723,191100,1806647365,4385,4385,4385,4385,0
|
|
20240723,191000,1806647365,4385,4385,4385,4385,0
|
|
20240723,190900,1806647365,4385,4385,4385,4385,0
|
|
20240723,190800,1806647365,4385,4385,4385,4385,0
|
|
20240723,190700,1806647365,4385,4385,4385,4385,0
|
|
20240723,190600,1806647365,4385,4385,4385,4385,9818
|
|
20240723,190500,1806647365,4385,4385,4385,4385,0
|
|
20240723,190400,1806647365,4385,4385,4385,4385,0
|
|
20240723,190300,1806647365,4385,4385,4385,4385,0
|
|
20240723,190200,1806647365,4385,4385,4385,4385,0
|
|
20240723,190100,1806647365,4385,4385,4385,4385,0
|
|
20240723,190000,1806647365,4385,4385,4385,4385,0
|
|
20240723,185900,1806647365,4385,4385,4385,4385,0
|
|
20240723,185800,1806647365,4385,4385,4385,4385,0
|
|
20240723,185700,1806647365,4385,4385,4385,4385,0
|
|
20240723,185600,1806647365,4385,4385,4385,4385,0
|
|
20240723,185500,1806647365,4385,4385,4385,4385,0
|
|
20240723,185400,1806647365,4385,4385,4385,4385,0
|
|
20240723,185300,1806647365,4385,4385,4385,4385,0
|
|
20240723,185200,1806647365,4385,4385,4385,4385,0
|
|
20240723,185100,1806647365,4385,4385,4385,4385,0
|
|
20240723,185000,1806647365,4385,4385,4385,4385,0
|
|
20240723,184900,1806647365,4385,4385,4385,4385,0
|
|
20240723,184800,1806647365,4385,4385,4385,4385,0
|
|
20240723,184700,1806647365,4385,4385,4385,4385,0
|
|
20240723,184600,1806647365,4385,4385,4385,4385,0
|
|
20240723,184500,1806647365,4385,4385,4385,4385,0
|
|
20240723,184400,1806647365,4385,4385,4385,4385,0
|
|
20240723,184300,1806647365,4385,4385,4385,4385,0
|
|
20240723,184200,1806647365,4385,4385,4385,4385,0
|
|
20240723,184100,1806647365,4385,4385,4385,4385,0
|
|
20240723,184000,1806647365,4385,4385,4385,4385,0
|
|
20240723,183900,1806647365,4385,4385,4385,4385,0
|
|
20240723,183800,1806647365,4385,4385,4385,4385,0
|
|
20240723,183700,1806647365,4385,4385,4385,4385,0
|
|
20240723,183600,1806647365,4385,4385,4385,4385,9818
|
|
20240723,183500,1806647365,4385,4385,4385,4385,0
|
|
20240723,183400,1806647365,4385,4385,4385,4385,0
|
|
20240723,183300,1806647365,4385,4385,4385,4385,0
|
|
20240723,183200,1806647365,4385,4385,4385,4385,0
|
|
20240723,183100,1806647365,4385,4385,4385,4385,0
|
|
20240723,183000,1806647365,4385,4385,4385,4385,0
|
|
20240723,182900,1806647365,4385,4385,4385,4385,0
|
|
20240723,182800,1806647365,4385,4385,4385,4385,0
|
|
20240723,182700,1806647365,4385,4385,4385,4385,0
|
|
20240723,182600,1806647365,4385,4385,4385,4385,0
|
|
20240723,182500,1806647365,4385,4385,4385,4385,0
|
|
20240723,182400,1806647365,4385,4385,4385,4385,0
|
|
20240723,182300,1806647365,4385,4385,4385,4385,0
|
|
20240723,182200,1806647365,4385,4385,4385,4385,0
|
|
20240723,182100,1806647365,4385,4385,4385,4385,0
|
|
20240723,182000,1806647365,4385,4385,4385,4385,0
|
|
20240723,181900,1806647365,4385,4385,4385,4385,0
|
|
20240723,181800,1806647365,4385,4385,4385,4385,0
|
|
20240723,181700,1806647365,4385,4385,4385,4385,0
|
|
20240723,181600,1806647365,4385,4385,4385,4385,0
|
|
20240723,181500,1806647365,4385,4385,4385,4385,0
|
|
20240723,181400,1806647365,4385,4385,4385,4385,0
|
|
20240723,181300,1806647365,4385,4385,4385,4385,0
|
|
20240723,181200,1806647365,4385,4385,4385,4385,0
|
|
20240723,181100,1806647365,4385,4385,4385,4385,0
|
|
20240723,181000,1806647365,4385,4385,4385,4385,0
|
|
20240723,180900,1806647365,4385,4385,4385,4385,0
|
|
20240723,180800,1806647365,4385,4385,4385,4385,0
|
|
20240723,180700,1806647365,4385,4385,4385,4385,0
|
|
20240723,180600,1806647365,4385,4385,4385,4385,9818
|
|
20240723,180500,1806647365,4385,4385,4385,4385,0
|
|
20240723,180400,1806647365,4385,4385,4385,4385,0
|
|
20240723,180300,1806647365,4385,4385,4385,4385,0
|
|
20240723,180200,1806647365,4385,4385,4385,4385,0
|
|
20240723,180100,1806647365,4385,4385,4385,4385,0
|
|
20240723,180000,1806647365,4385,4385,4385,4385,0
|
|
20240723,175900,1806647365,4385,4385,4385,4385,0
|
|
20240723,175800,1806647365,4385,4385,4385,4385,0
|
|
20240723,175700,1806647365,4385,4385,4385,4385,0
|
|
20240723,175600,1806647365,4385,4385,4385,4385,0
|
|
20240723,175500,1806647365,4385,4385,4385,4385,0
|
|
20240723,175400,1806647365,4385,4385,4385,4385,0
|
|
20240723,175300,1806647365,4385,4385,4385,4385,0
|
|
20240723,175200,1806647365,4385,4385,4385,4385,0
|
|
20240723,175100,1806647365,4385,4385,4385,4385,0
|
|
20240723,175000,1806647365,4385,4385,4385,4385,0
|
|
20240723,174900,1806647365,4385,4385,4385,4385,0
|
|
20240723,174800,1806647365,4385,4385,4385,4385,0
|
|
20240723,174700,1806647365,4385,4385,4385,4385,0
|
|
20240723,174600,1806647365,4385,4385,4385,4385,0
|
|
20240723,174500,1806647365,4385,4385,4385,4385,0
|
|
20240723,174400,1806647365,4385,4385,4385,4385,0
|
|
20240723,174300,1806647365,4385,4385,4385,4385,0
|
|
20240723,174200,1806647365,4385,4385,4385,4385,0
|
|
20240723,174100,1806647365,4385,4385,4385,4385,0
|
|
20240723,174000,1806647365,4385,4385,4385,4385,0
|
|
20240723,173900,1806647365,4385,4385,4385,4385,0
|
|
20240723,173800,1806647365,4385,4385,4385,4385,0
|
|
20240723,173700,1806647365,4385,4385,4385,4385,0
|
|
20240723,173600,1806647365,4385,4385,4385,4385,9818
|
|
20240723,173500,1806647365,4385,4385,4385,4385,0
|
|
20240723,173400,1806647365,4385,4385,4385,4385,0
|
|
20240723,173300,1806647365,4385,4385,4385,4385,0
|
|
20240723,173200,1806647365,4385,4385,4385,4385,0
|
|
20240723,173100,1806647365,4385,4385,4385,4385,0
|
|
20240723,173000,1806647365,4385,4385,4385,4385,0
|
|
20240723,172900,1806647365,4385,4385,4385,4385,0
|
|
20240723,172800,1806647365,4385,4385,4385,4385,0
|
|
20240723,172700,1806647365,4385,4385,4385,4385,0
|
|
20240723,172600,1806647365,4385,4385,4385,4385,0
|
|
20240723,172500,1806647365,4385,4385,4385,4385,0
|
|
20240723,172400,1806647365,4385,4385,4385,4385,0
|
|
20240723,172300,1806647365,4385,4385,4385,4385,0
|
|
20240723,172200,1806647365,4385,4385,4385,4385,0
|
|
20240723,172100,1806647365,4385,4385,4385,4385,0
|
|
20240723,172000,1806647365,4385,4385,4385,4385,0
|
|
20240723,171900,1806647365,4385,4385,4385,4385,0
|
|
20240723,171800,1806647365,4385,4385,4385,4385,0
|
|
20240723,171700,1806647365,4385,4385,4385,4385,0
|
|
20240723,171600,1806647365,4385,4385,4385,4385,0
|
|
20240723,171500,1806647365,4385,4385,4385,4385,0
|
|
20240723,171400,1806647365,4385,4385,4385,4385,0
|
|
20240723,171300,1806647365,4385,4385,4385,4385,0
|
|
20240723,171200,1806647365,4385,4385,4385,4385,0
|
|
20240723,171100,1806647365,4385,4385,4385,4385,0
|
|
20240723,171000,1806647365,4385,4385,4385,4385,0
|
|
20240723,170900,1806647365,4385,4385,4385,4385,0
|
|
20240723,170800,1806647365,4385,4385,4385,4385,0
|
|
20240723,170700,1806647365,4385,4385,4385,4385,0
|
|
20240723,170600,1806647365,4385,4385,4385,4385,9818
|
|
20240723,170500,1806647365,4385,4385,4385,4385,0
|
|
20240723,170400,1806647365,4385,4385,4385,4385,0
|
|
20240723,170300,1806647365,4385,4385,4385,4385,0
|
|
20240723,170200,1806647365,4385,4385,4385,4385,0
|
|
20240723,170100,1806647365,4385,4385,4385,4385,0
|
|
20240723,170000,1806647365,4385,4385,4385,4385,0
|
|
20240723,165900,1806647365,4385,4385,4385,4385,0
|
|
20240723,165800,1806647365,4385,4385,4385,4385,0
|
|
20240723,165700,1806647365,4385,4385,4385,4385,0
|
|
20240723,165600,1806647365,4385,4385,4385,4385,0
|
|
20240723,165500,1806647365,4385,4385,4385,4385,0
|
|
20240723,165400,1806647365,4385,4385,4385,4385,0
|
|
20240723,165300,1806647365,4385,4385,4385,4385,0
|
|
20240723,165200,1806647365,4385,4385,4385,4385,0
|
|
20240723,165100,1806647365,4385,4385,4385,4385,0
|
|
20240723,165000,1806647365,4385,4385,4385,4385,0
|
|
20240723,164900,1806647365,4385,4385,4385,4385,0
|
|
20240723,164800,1806647365,4385,4385,4385,4385,0
|
|
20240723,164700,1806647365,4385,4385,4385,4385,0
|
|
20240723,164600,1806647365,4385,4385,4385,4385,0
|
|
20240723,164500,1806647365,4385,4385,4385,4385,0
|
|
20240723,164400,1806647365,4385,4385,4385,4385,0
|
|
20240723,164300,1806647365,4385,4385,4385,4385,0
|
|
20240723,164200,1806647365,4385,4385,4385,4385,0
|
|
20240723,164100,1806647365,4385,4385,4385,4385,0
|
|
20240723,164000,1806647365,4385,4385,4385,4385,0
|
|
20240723,163900,1806647365,4385,4385,4385,4385,0
|
|
20240723,163800,1806647365,4385,4385,4385,4385,0
|
|
20240723,163700,1806647365,4385,4385,4385,4385,0
|
|
20240723,163600,1806647365,4385,4385,4385,4385,9818
|
|
20240723,163500,1806647365,4385,4385,4385,4385,0
|
|
20240723,163400,1806647365,4385,4385,4385,4385,0
|
|
20240723,163300,1806647365,4385,4385,4385,4385,0
|
|
20240723,163200,1806647365,4385,4385,4385,4385,0
|
|
20240723,163100,1806647365,4385,4385,4385,4385,0
|
|
20240723,163000,1806647365,4385,4385,4385,4385,0
|
|
20240723,162900,1806647365,4385,4385,4385,4385,0
|
|
20240723,162800,1806647365,4385,4385,4385,4385,0
|
|
20240723,162700,1806647365,4385,4385,4385,4385,0
|
|
20240723,162600,1806647365,4385,4385,4385,4385,0
|
|
20240723,162500,1806647365,4385,4385,4385,4385,0
|
|
20240723,162400,1806647365,4385,4385,4385,4385,0
|
|
20240723,162300,1806647365,4385,4385,4385,4385,0
|
|
20240723,162200,1806647365,4385,4385,4385,4385,0
|
|
20240723,162100,1806647365,4385,4385,4385,4385,0
|
|
20240723,162000,1806647365,4385,4385,4385,4385,0
|
|
20240723,161900,1806647365,4385,4385,4385,4385,0
|
|
20240723,161800,1806647365,4385,4385,4385,4385,0
|
|
20240723,161700,1806647365,4385,4385,4385,4385,0
|
|
20240723,161600,1806647365,4385,4385,4385,4385,0
|
|
20240723,161500,1806647365,4385,4385,4385,4385,0
|
|
20240723,161400,1806647365,4385,4385,4385,4385,0
|
|
20240723,161300,1806647365,4385,4385,4385,4385,0
|
|
20240723,161200,1806647365,4385,4385,4385,4385,0
|
|
20240723,161100,1806647365,4385,4385,4385,4385,0
|
|
20240723,161000,1806647365,4385,4385,4385,4385,0
|
|
20240723,160900,1806647365,4385,4385,4385,4385,0
|
|
20240723,160800,1806647365,4385,4385,4385,4385,0
|
|
20240723,160700,1806647365,4385,4385,4385,4385,0
|
|
20240723,160600,1806647365,4385,4385,4385,4385,9818
|
|
20240723,160500,1806647365,4385,4385,4385,4385,0
|
|
20240723,160400,1806647365,4385,4385,4385,4385,0
|
|
20240723,160300,1806647365,4385,4385,4385,4385,0
|
|
20240723,160200,1806647365,4385,4385,4385,4385,0
|
|
20240723,160100,1806647365,4385,4385,4385,4385,0
|
|
20240723,160000,1806647365,4385,4385,4385,4385,0
|
|
20240723,155900,1806647365,4385,4385,4385,4385,0
|
|
20240723,155800,1806647365,4385,4385,4385,4385,0
|
|
20240723,155700,1806647365,4385,4385,4385,4385,0
|
|
20240723,155600,1806647365,4385,4385,4385,4385,0
|
|
20240723,155500,1806647365,4385,4385,4385,4385,0
|
|
20240723,155400,1806647365,4385,4385,4385,4385,0
|
|
20240723,155300,1806647365,4385,4385,4385,4385,0
|
|
20240723,155200,1806647365,4385,4385,4385,4385,0
|
|
20240723,155100,1806647365,4385,4385,4385,4385,0
|
|
20240723,155000,1806647365,4385,4385,4385,4385,0
|
|
20240723,154900,1806647365,4385,4385,4385,4385,0
|
|
20240723,154800,1806647365,4385,4385,4385,4385,0
|
|
20240723,154700,1806647365,4385,4385,4385,4385,0
|
|
20240723,154600,1806647365,4385,4385,4385,4385,0
|
|
20240723,154500,1806647365,4385,4385,4385,4385,0
|
|
20240723,154400,1806647365,4385,4385,4385,4385,0
|
|
20240723,154300,1806647365,4385,4385,4385,4385,0
|
|
20240723,154200,1806647365,4385,4385,4385,4385,0
|
|
20240723,154100,1806647365,4385,4385,4385,4385,0
|
|
20240723,154000,1806647365,4385,4385,4385,4385,0
|
|
20240723,153900,1806647365,4385,4385,4385,4385,0
|
|
20240723,153800,1806647365,4385,4385,4385,4385,0
|
|
20240723,153700,1806647365,4385,4385,4385,4385,0
|
|
20240723,153600,1806647365,4385,4385,4385,4385,9818
|
|
20240723,153500,1806647365,4385,4385,4385,4385,0
|
|
20240723,153400,1806647365,4385,4385,4385,4385,0
|
|
20240723,153300,1806647365,4385,4385,4385,4385,0
|
|
20240723,153200,1806647365,4385,4385,4385,4385,0
|
|
20240723,153100,1806647365,4385,4385,4385,4385,0
|
|
20240723,153000,1806647365,4385,4385,4385,4385,9818
|
|
20240723,152900,1763595435,4390,4390,4390,4390,0
|
|
20240723,152800,1763595435,4390,4390,4390,4390,0
|
|
20240723,152700,1763595435,4390,4390,4390,4390,0
|
|
20240723,152600,1763595435,4390,4390,4390,4390,0
|
|
20240723,152500,1763595435,4390,4390,4390,4390,0
|
|
20240723,152400,1763595435,4390,4390,4390,4390,0
|
|
20240723,152300,1763595435,4390,4390,4390,4390,0
|
|
20240723,152200,1763595435,4390,4390,4390,4390,0
|
|
20240723,152100,1763595435,4390,4390,4390,4390,0
|
|
20240723,152000,1763595435,4390,4390,4390,4390,0
|
|
20240723,151900,1763595435,4390,4390,4390,4385,845
|
|
20240723,151800,1759885930,4390,4335,4390,4335,1935
|
|
20240723,151700,1751436945,4380,4345,4400,4330,3831
|
|
20240723,151600,1734668265,4400,4360,4415,4325,6129
|
|
20240723,151500,1707876365,4360,4295,4360,4290,5817
|
|
20240723,151400,1682596475,4295,4300,4330,4295,6501
|
|
20240723,151300,1654673045,4335,4320,4340,4305,571
|
|
20240723,151200,1652214300,4330,4330,4330,4330,35
|
|
20240723,151100,1652062750,4340,4340,4340,4340,1
|
|
20240723,151000,1652058410,4330,4330,4330,4320,127
|
|
20240723,150900,1651508650,4345,4330,4345,4330,11
|
|
20240723,150800,1651461005,4345,4345,4345,4345,0
|
|
20240723,150700,1651461005,4345,4345,4345,4330,241
|
|
20240723,150600,1650414010,4345,4345,4345,4345,0
|
|
20240723,150500,1650414010,4345,4345,4345,4345,0
|
|
20240723,150400,1650414010,4345,4345,4345,4345,5
|
|
20240723,150300,1650392285,4345,4345,4345,4345,0
|
|
20240723,150200,1650392285,4345,4325,4345,4325,6
|
|
20240723,150100,1650366295,4345,4345,4345,4345,0
|
|
20240723,150000,1650366295,4345,4345,4345,4345,10
|
|
20240723,145900,1650322845,4350,4300,4350,4300,10000
|
|
20240723,145800,1607088425,4300,4285,4300,4275,915
|
|
20240723,145700,1603173600,4305,4305,4305,4305,0
|
|
20240723,145600,1603173600,4305,4295,4305,4290,331
|
|
20240723,145500,1601753495,4310,4310,4310,4310,10
|
|
20240723,145400,1601710395,4310,4310,4310,4310,0
|
|
20240723,145300,1601710395,4310,4310,4310,4310,10
|
|
20240723,145200,1601667295,4310,4310,4310,4310,0
|
|
20240723,145100,1601667295,4310,4310,4310,4310,0
|
|
20240723,145000,1601667295,4310,4310,4310,4310,0
|
|
20240723,144900,1601667295,4310,4310,4310,4310,0
|
|
20240723,144800,1601667295,4310,4295,4310,4290,902
|
|
20240723,144700,1597796830,4320,4320,4320,4320,0
|
|
20240723,144600,1597796830,4320,4320,4320,4300,168
|
|
20240723,144500,1597074390,4320,4300,4320,4300,301
|
|
20240723,144400,1595780070,4320,4300,4320,4300,101
|
|
20240723,144300,1595345750,4325,4325,4325,4325,0
|
|
20240723,144200,1595345750,4325,4300,4325,4300,139
|
|
20240723,144100,1594748025,4300,4300,4300,4300,0
|
|
20240723,144000,1594748025,4300,4310,4310,4290,3360
|
|
20240723,143900,1580301185,4325,4310,4325,4310,58
|
|
20240723,143800,1580051190,4310,4310,4310,4310,1443
|
|
20240723,143700,1573831860,4325,4325,4325,4315,1446
|
|
20240723,143600,1567591340,4345,4345,4345,4345,0
|
|
20240723,143500,1567591340,4345,4325,4345,4320,1249
|
|
20240723,143400,1562193030,4350,4350,4350,4350,0
|
|
20240723,143300,1562193030,4350,4350,4350,4350,0
|
|
20240723,143200,1562193030,4350,4350,4350,4350,0
|
|
20240723,143100,1562193030,4350,4350,4350,4350,0
|
|
20240723,143000,1562193030,4350,4350,4350,4350,0
|
|
20240723,142900,1562193030,4350,4350,4350,4350,0
|
|
20240723,142800,1562193030,4350,4350,4350,4350,0
|
|
20240723,142700,1562193030,4350,4350,4350,4350,0
|
|
20240723,142600,1562193030,4350,4350,4350,4350,2
|
|
20240723,142500,1562184330,4330,4350,4350,4330,407
|
|
20240723,142400,1560421980,4350,4350,4350,4350,0
|
|
20240723,142300,1560421980,4350,4350,4350,4350,0
|
|
20240723,142200,1560421980,4350,4335,4350,4335,299
|
|
20240723,142100,1559125755,4350,4350,4350,4335,50
|
|
20240723,142000,1558908840,4350,4350,4350,4350,20
|
|
20240723,141900,1558821840,4350,4350,4350,4350,0
|
|
20240723,141800,1558821840,4350,4350,4350,4350,0
|
|
20240723,141700,1558821840,4350,4335,4350,4335,5
|
|
20240723,141600,1558800150,4350,4350,4350,4350,0
|
|
20240723,141500,1558800150,4350,4350,4350,4350,1
|
|
20240723,141400,1558795800,4335,4335,4335,4335,1
|
|
20240723,141300,1558791465,4350,4350,4350,4350,250
|
|
20240723,141200,1557703965,4350,4350,4350,4350,0
|
|
20240723,141100,1557703965,4350,4350,4350,4350,0
|
|
20240723,141000,1557703965,4350,4345,4350,4345,2000
|
|
20240723,140900,1549006815,4350,4350,4350,4350,0
|
|
20240723,140800,1549006815,4350,4350,4350,4350,6
|
|
20240723,140700,1548980715,4350,4345,4350,4345,1505
|
|
20240723,140600,1542437770,4345,4345,4345,4345,1
|
|
20240723,140500,1542433425,4320,4345,4345,4315,1762
|
|
20240723,140400,1534824340,4320,4330,4330,4320,504
|
|
20240723,140300,1532642980,4345,4345,4345,4320,273
|
|
20240723,140200,1531457820,4320,4330,4345,4320,303
|
|
20240723,140100,1530145815,4350,4330,4350,4330,615
|
|
20240723,140000,1527474565,4350,4350,4355,4320,756
|
|
20240723,135900,1524198990,4350,4350,4350,4350,0
|
|
20240723,135800,1524198990,4350,4330,4350,4330,901
|
|
20240723,135700,1520297640,4350,4350,4350,4350,0
|
|
20240723,135600,1520297640,4350,4350,4350,4350,16
|
|
20240723,135500,1520228040,4355,4320,4355,4320,737
|
|
20240723,135400,1517042050,4335,4335,4335,4335,0
|
|
20240723,135300,1517042050,4335,4335,4335,4335,0
|
|
20240723,135200,1517042050,4335,4335,4335,4335,230
|
|
20240723,135100,1516045000,4335,4340,4340,4320,658
|
|
20240723,135000,1513202080,4340,4340,4340,4340,0
|
|
20240723,134900,1513202080,4340,4340,4340,4340,1
|
|
20240723,134800,1513197740,4320,4320,4320,4320,0
|
|
20240723,134700,1513197740,4320,4355,4355,4320,605
|
|
20240723,134600,1510582590,4335,4335,4335,4335,140
|
|
20240723,134500,1509975690,4360,4360,4360,4360,0
|
|
20240723,134400,1509975690,4360,4360,4360,4360,0
|
|
20240723,134300,1509975690,4360,4360,4360,4360,0
|
|
20240723,134200,1509975690,4360,4360,4360,4360,0
|
|
20240723,134100,1509975690,4360,4360,4360,4360,0
|
|
20240723,134000,1509975690,4360,4360,4360,4360,0
|
|
20240723,133900,1509975690,4360,4360,4360,4360,200
|
|
20240723,133800,1509103690,4360,4360,4360,4360,0
|
|
20240723,133700,1509103690,4360,4360,4360,4360,1
|
|
20240723,133600,1509099330,4315,4345,4345,4315,6000
|
|
20240723,133500,1483123605,4345,4345,4345,4345,2000
|
|
20240723,133400,1474433605,4365,4365,4365,4365,10
|
|
20240723,133300,1474389955,4365,4365,4365,4365,0
|
|
20240723,133200,1474389955,4365,4365,4365,4365,0
|
|
20240723,133100,1474389955,4365,4365,4365,4365,0
|
|
20240723,133000,1474389955,4365,4365,4365,4365,2
|
|
20240723,132900,1474381225,4340,4340,4340,4340,309
|
|
20240723,132800,1473040165,4340,4340,4340,4340,0
|
|
20240723,132700,1473040165,4340,4340,4340,4340,691
|
|
20240723,132600,1470041225,4340,4340,4340,4340,0
|
|
20240723,132500,1470041225,4340,4340,4340,4340,0
|
|
20240723,132400,1470041225,4340,4340,4340,4340,1615
|
|
20240723,132300,1463032125,4345,4355,4355,4345,5080
|
|
20240723,132200,1440937025,4355,4355,4355,4355,60
|
|
20240723,132100,1440675725,4355,4365,4365,4355,2660
|
|
20240723,132000,1429079880,4365,4365,4365,4365,111
|
|
20240723,131900,1428595365,4365,4365,4365,4365,234
|
|
20240723,131800,1427573955,4390,4390,4390,4390,0
|
|
20240723,131700,1427573955,4390,4390,4390,4390,0
|
|
20240723,131600,1427573955,4390,4390,4390,4390,0
|
|
20240723,131500,1427573955,4390,4390,4390,4390,1
|
|
20240723,131400,1427569565,4365,4380,4380,4365,5185
|
|
20240723,131300,1404928860,4390,4390,4390,4390,0
|
|
20240723,131200,1404928860,4390,4390,4390,4390,0
|
|
20240723,131100,1404928860,4390,4390,4390,4390,20
|
|
20240723,131000,1404841060,4395,4395,4395,4395,0
|
|
20240723,130900,1404841060,4395,4395,4395,4395,0
|
|
20240723,130800,1404841060,4395,4375,4395,4370,4149
|
|
20240723,130700,1386699805,4380,4380,4380,4380,66
|
|
20240723,130600,1386410725,4395,4395,4395,4395,0
|
|
20240723,130500,1386410725,4395,4395,4395,4395,0
|
|
20240723,130400,1386410725,4395,4375,4395,4375,2048
|
|
20240723,130300,1377450705,4395,4395,4395,4395,0
|
|
20240723,130200,1377450705,4395,4395,4395,4395,0
|
|
20240723,130100,1377450705,4395,4395,4395,4395,0
|
|
20240723,130000,1377450705,4395,4395,4395,4395,0
|
|
20240723,125900,1377450705,4395,4395,4395,4395,0
|
|
20240723,125800,1377450705,4395,4395,4395,4395,0
|
|
20240723,125700,1377450705,4395,4395,4395,4395,0
|
|
20240723,125600,1377450705,4395,4395,4395,4395,0
|
|
20240723,125500,1377450705,4395,4395,4395,4395,0
|
|
20240723,125400,1377450705,4395,4375,4395,4375,15
|
|
20240723,125300,1377385060,4375,4375,4375,4375,40
|
|
20240723,125200,1377210060,4395,4395,4395,4395,0
|
|
20240723,125100,1377210060,4395,4395,4395,4395,0
|
|
20240723,125000,1377210060,4395,4395,4395,4395,0
|
|
20240723,124900,1377210060,4395,4375,4395,4375,1001
|
|
20240723,124800,1372830665,4395,4395,4395,4395,700
|
|
20240723,124700,1369754165,4395,4395,4395,4395,0
|
|
20240723,124600,1369754165,4395,4395,4395,4395,0
|
|
20240723,124500,1369754165,4395,4395,4395,4395,0
|
|
20240723,124400,1369754165,4395,4395,4395,4395,0
|
|
20240723,124300,1369754165,4395,4395,4395,4395,0
|
|
20240723,124200,1369754165,4395,4395,4395,4395,0
|
|
20240723,124100,1369754165,4395,4380,4395,4380,4
|
|
20240723,124000,1369736630,4395,4380,4395,4380,4
|
|
20240723,123900,1369719095,4395,4380,4395,4380,1101
|
|
20240723,123800,1364896700,4395,4395,4395,4395,0
|
|
20240723,123700,1364896700,4395,4395,4395,4395,0
|
|
20240723,123600,1364896700,4395,4395,4395,4395,0
|
|
20240723,123500,1364896700,4395,4395,4395,4395,1
|
|
20240723,123400,1364892305,4395,4395,4395,4395,0
|
|
20240723,123300,1364892305,4395,4395,4395,4395,100
|
|
20240723,123200,1364452805,4395,4395,4395,4395,0
|
|
20240723,123100,1364452805,4395,4395,4395,4395,0
|
|
20240723,123000,1364452805,4395,4395,4395,4395,0
|
|
20240723,122900,1364452805,4395,4395,4395,4395,0
|
|
20240723,122800,1364452805,4395,4395,4395,4395,0
|
|
20240723,122700,1364452805,4395,4375,4395,4375,4
|
|
20240723,122600,1364435285,4375,4375,4375,4375,3
|
|
20240723,122500,1364422160,4395,4390,4395,4390,301
|
|
20240723,122400,1363100765,4390,4390,4390,4390,0
|
|
20240723,122300,1363100765,4390,4390,4390,4390,0
|
|
20240723,122200,1363100765,4390,4385,4390,4385,322
|
|
20240723,122100,1361687440,4395,4395,4395,4395,0
|
|
20240723,122000,1361687440,4395,4395,4395,4395,0
|
|
20240723,121900,1361687440,4395,4395,4395,4395,0
|
|
20240723,121800,1361687440,4395,4395,4395,4395,0
|
|
20240723,121700,1361687440,4395,4375,4395,4375,2
|
|
20240723,121600,1361678670,4395,4395,4395,4395,0
|
|
20240723,121500,1361678670,4395,4375,4395,4375,3
|
|
20240723,121400,1361665525,4395,4395,4395,4395,0
|
|
20240723,121300,1361665525,4395,4395,4395,4395,0
|
|
20240723,121200,1361665525,4395,4375,4395,4375,2001
|
|
20240723,121100,1352911130,4395,4395,4395,4395,0
|
|
20240723,121000,1352911130,4395,4375,4395,4375,2
|
|
20240723,120900,1352902360,4395,4395,4395,4395,0
|
|
20240723,120800,1352902360,4395,4380,4395,4380,101
|
|
20240723,120700,1352459965,4395,4395,4395,4395,0
|
|
20240723,120600,1352459965,4395,4390,4400,4380,1002
|
|
20240723,120500,1348068940,4430,4430,4430,4430,0
|
|
20240723,120400,1348068940,4430,4430,4430,4430,0
|
|
20240723,120300,1348068940,4430,4430,4430,4430,0
|
|
20240723,120200,1348068940,4430,4430,4430,4430,0
|
|
20240723,120100,1348068940,4430,4430,4430,4430,0
|
|
20240723,120000,1348068940,4430,4430,4430,4430,0
|
|
20240723,115900,1348068940,4430,4430,4430,4430,0
|
|
20240723,115800,1348068940,4430,4430,4430,4430,0
|
|
20240723,115700,1348068940,4430,4425,4430,4425,3
|
|
20240723,115600,1348055655,4425,4410,4425,4410,1190
|
|
20240723,115500,1342796535,4410,4410,4410,4410,0
|
|
20240723,115400,1342796535,4410,4410,4410,4410,2
|
|
20240723,115300,1342787715,4380,4380,4380,4380,93
|
|
20240723,115200,1342380375,4410,4410,4410,4410,0
|
|
20240723,115100,1342380375,4410,4405,4410,4405,1383
|
|
20240723,115000,1336285065,4405,4405,4405,4405,0
|
|
20240723,114900,1336285065,4405,4405,4405,4405,0
|
|
20240723,114800,1336285065,4405,4405,4405,4405,0
|
|
20240723,114700,1336285065,4405,4405,4405,4405,0
|
|
20240723,114600,1336285065,4405,4400,4405,4400,106
|
|
20240723,114500,1335818155,4405,4405,4405,4405,0
|
|
20240723,114400,1335818155,4405,4400,4405,4380,190
|
|
20240723,114300,1334982745,4405,4405,4405,4405,1
|
|
20240723,114200,1334978340,4380,4380,4380,4380,30
|
|
20240723,114100,1334846940,4380,4380,4380,4380,50
|
|
20240723,114000,1334627940,4405,4405,4405,4405,0
|
|
20240723,113900,1334627940,4405,4405,4405,4405,5
|
|
20240723,113800,1334605915,4405,4400,4405,4400,300
|
|
20240723,113700,1333285485,4405,4405,4405,4405,0
|
|
20240723,113600,1333285485,4405,4405,4405,4405,15
|
|
20240723,113500,1333219410,4405,4380,4405,4380,300
|
|
20240723,113400,1331904360,4380,4380,4380,4380,0
|
|
20240723,113300,1331904360,4380,4380,4380,4380,310
|
|
20240723,113200,1330546560,4380,4380,4380,4380,0
|
|
20240723,113100,1330546560,4380,4380,4380,4380,228
|
|
20240723,113000,1329547920,4380,4380,4380,4380,0
|
|
20240723,112900,1329547920,4380,4380,4380,4380,0
|
|
20240723,112800,1329547920,4380,4380,4380,4380,0
|
|
20240723,112700,1329547920,4380,4380,4380,4380,0
|
|
20240723,112600,1329547920,4380,4365,4380,4365,79
|
|
20240723,112500,1329203070,4380,4380,4380,4380,1
|
|
20240723,112400,1329198690,4380,4380,4380,4380,0
|
|
20240723,112300,1329198690,4380,4380,4380,4380,0
|
|
20240723,112200,1329198690,4380,4375,4380,4375,26
|
|
20240723,112100,1329084860,4380,4380,4380,4380,0
|
|
20240723,112000,1329084860,4380,4380,4380,4380,100
|
|
20240723,111900,1328646860,4380,4380,4380,4380,0
|
|
20240723,111800,1328646860,4380,4380,4380,4380,0
|
|
20240723,111700,1328646860,4380,4380,4380,4380,0
|
|
20240723,111600,1328646860,4380,4380,4380,4365,407
|
|
20240723,111500,1326864950,4405,4405,4405,4405,0
|
|
20240723,111400,1326864950,4405,4385,4405,4385,101
|
|
20240723,111300,1326422045,4405,4405,4405,4405,2
|
|
20240723,111200,1326413235,4410,4410,4410,4410,0
|
|
20240723,111100,1326413235,4410,4410,4410,4410,0
|
|
20240723,111000,1326413235,4410,4410,4410,4410,0
|
|
20240723,110900,1326413235,4410,4410,4410,4410,0
|
|
20240723,110800,1326413235,4410,4410,4410,4410,0
|
|
20240723,110700,1326413235,4410,4405,4410,4405,53
|
|
20240723,110600,1326179750,4410,4380,4410,4380,139
|
|
20240723,110500,1325570470,4380,4380,4380,4360,2822
|
|
20240723,110400,1313249490,4390,4390,4390,4380,2672
|
|
20240723,110300,1301541090,4430,4430,4430,4430,0
|
|
20240723,110200,1301541090,4430,4430,4430,4430,0
|
|
20240723,110100,1301541090,4430,4430,4430,4430,0
|
|
20240723,110000,1301541090,4430,4410,4430,4370,6930
|
|
20240723,105900,1271143210,4430,4430,4430,4430,0
|
|
20240723,105800,1271143210,4430,4430,4430,4430,0
|
|
20240723,105700,1271143210,4430,4430,4430,4430,0
|
|
20240723,105600,1271143210,4430,4410,4430,4410,378
|
|
20240723,105500,1269473335,4410,4400,4410,4390,418
|
|
20240723,105400,1267637945,4390,4395,4395,4390,489
|
|
20240723,105300,1265489755,4400,4400,4400,4400,1
|
|
20240723,105200,1265485355,4395,4395,4400,4395,1751
|
|
20240723,105100,1257789705,4410,4410,4410,4410,0
|
|
20240723,105000,1257789705,4410,4410,4410,4410,0
|
|
20240723,104900,1257789705,4410,4410,4410,4410,1
|
|
20240723,104800,1257785295,4390,4390,4390,4390,0
|
|
20240723,104700,1257785295,4390,4390,4390,4390,0
|
|
20240723,104600,1257785295,4390,4390,4390,4390,0
|
|
20240723,104500,1257785295,4390,4390,4390,4390,94
|
|
20240723,104400,1257372635,4425,4425,4425,4425,0
|
|
20240723,104300,1257372635,4425,4440,4440,4380,8012
|
|
20240723,104200,1222142640,4440,4440,4440,4440,1
|
|
20240723,104100,1222138200,4410,4410,4410,4410,0
|
|
20240723,104000,1222138200,4410,4410,4410,4410,150
|
|
20240723,103900,1221476700,4415,4415,4415,4415,450
|
|
20240723,103800,1219489950,4420,4425,4430,4420,870
|
|
20240723,103700,1215642400,4430,4430,4430,4430,0
|
|
20240723,103600,1215642400,4430,4430,4430,4430,37
|
|
20240723,103500,1215478490,4430,4430,4430,4430,0
|
|
20240723,103400,1215478490,4430,4430,4430,4430,0
|
|
20240723,103300,1215478490,4430,4430,4430,4430,0
|
|
20240723,103200,1215478490,4430,4435,4435,4430,901
|
|
20240723,103100,1211485860,4435,4435,4435,4435,360
|
|
20240723,103000,1209889260,4430,4430,4430,4430,0
|
|
20240723,102900,1209889260,4430,4430,4430,4430,0
|
|
20240723,102800,1209889260,4430,4430,4430,4430,2
|
|
20240723,102700,1209880400,4450,4450,4450,4450,203
|
|
20240723,102600,1208977050,4450,4450,4450,4450,1
|
|
20240723,102500,1208972600,4430,4450,4450,4430,3028
|
|
20240723,102400,1195558540,4435,4435,4435,4435,4
|
|
20240723,102300,1195540800,4435,4440,4450,4435,2169
|
|
20240723,102200,1185908450,4445,4450,4450,4445,1365
|
|
20240723,102100,1179836025,4475,4475,4475,4475,0
|
|
20240723,102000,1179836025,4475,4470,4475,4470,2938
|
|
20240723,101900,1166693475,4475,4475,4475,4475,6
|
|
20240723,101800,1166666625,4480,4440,4480,4430,6273
|
|
20240723,101700,1138695620,4445,4445,4445,4445,0
|
|
20240723,101600,1138695620,4445,4445,4445,4445,3886
|
|
20240723,101500,1121422350,4475,4470,4475,4470,3
|
|
20240723,101400,1121408935,4470,4470,4470,4445,500
|
|
20240723,101300,1119175910,4445,4445,4445,4445,503
|
|
20240723,101200,1116940075,4470,4470,4470,4470,0
|
|
20240723,101100,1116940075,4470,4470,4470,4470,0
|
|
20240723,101000,1116940075,4470,4470,4470,4470,0
|
|
20240723,100900,1116940075,4470,4470,4470,4470,2
|
|
20240723,100800,1116931135,4470,4460,4470,4460,305
|
|
20240723,100700,1115570825,4435,4435,4435,4435,50
|
|
20240723,100600,1115349075,4460,4460,4460,4460,0
|
|
20240723,100500,1115349075,4460,4460,4460,4460,0
|
|
20240723,100400,1115349075,4460,4460,4460,4460,1005
|
|
20240723,100300,1110866775,4460,4460,4460,4460,1
|
|
20240723,100200,1110862315,4460,4430,4460,4430,7245
|
|
20240723,100100,1078609615,4460,4450,4460,4450,2011
|
|
20240723,100000,1069659425,4450,4435,4450,4435,2661
|
|
20240723,095900,1057840540,4435,4435,4435,4435,3
|
|
20240723,095800,1057827235,4435,4435,4435,4435,1
|
|
20240723,095700,1057822800,4440,4440,4440,4440,0
|
|
20240723,095600,1057822800,4440,4440,4440,4440,10
|
|
20240723,095500,1057778400,4440,4430,4440,4430,3770
|
|
20240723,095400,1041060345,4430,4430,4430,4430,0
|
|
20240723,095300,1041060345,4430,4430,4430,4430,0
|
|
20240723,095200,1041060345,4430,4430,4430,4430,50
|
|
20240723,095100,1040838845,4430,4425,4430,4425,1132
|
|
20240723,095000,1035828085,4430,4430,4430,4430,0
|
|
20240723,094900,1035828085,4430,4430,4430,4430,0
|
|
20240723,094800,1035828085,4430,4425,4430,4425,1500
|
|
20240723,094700,1029188040,4425,4425,4425,4395,5143
|
|
20240723,094600,1006550875,4430,4430,4430,4430,0
|
|
20240723,094500,1006550875,4430,4410,4430,4405,3284
|
|
20240723,094400,992079580,4435,4425,4435,4425,1001
|
|
20240723,094300,987650145,4410,4420,4435,4410,669
|
|
20240723,094200,984693660,4415,4415,4415,4415,297
|
|
20240723,094100,983382405,4420,4425,4425,4420,384
|
|
20240723,094000,981684705,4420,4415,4425,4415,2317
|
|
20240723,093900,971442585,4415,4410,4415,4410,950
|
|
20240723,093800,967252085,4435,4435,4435,4435,5
|
|
20240723,093700,967229910,4435,4435,4435,4435,0
|
|
20240723,093600,967229910,4435,4435,4435,4435,0
|
|
20240723,093500,967229910,4435,4435,4435,4435,0
|
|
20240723,093400,967229910,4435,4430,4435,4430,500
|
|
20240723,093300,965014730,4435,4435,4435,4435,0
|
|
20240723,093200,965014730,4435,4435,4435,4435,0
|
|
20240723,093100,965014730,4435,4435,4435,4435,0
|
|
20240723,093000,965014730,4435,4435,4435,4435,500
|
|
20240723,092900,962797230,4435,4435,4435,4435,500
|
|
20240723,092800,960579730,4435,4390,4435,4390,3902
|
|
20240723,092700,943312960,4430,4430,4430,4430,0
|
|
20240723,092600,943312960,4430,4425,4430,4425,100
|
|
20240723,092500,942870010,4430,4425,4430,4425,25
|
|
20240723,092400,942759370,4430,4380,4430,4375,865
|
|
20240723,092300,938970795,4380,4405,4405,4380,2161
|
|
20240723,092200,929499615,4390,4420,4425,4390,3271
|
|
20240723,092100,915105710,4420,4420,4420,4420,12
|
|
20240723,092000,915052670,4430,4370,4430,4370,2473
|
|
20240723,091900,904145895,4345,4335,4345,4335,4671
|
|
20240723,091800,883870635,4335,4335,4335,4300,1003
|
|
20240723,091700,879557665,4300,4295,4300,4245,1983
|
|
20240723,091600,871071830,4235,4345,4360,4235,19178
|
|
20240723,091500,788427820,4345,4350,4350,4340,2610
|
|
20240723,091400,777084370,4375,4375,4375,4340,753
|
|
20240723,091300,773807495,4375,4340,4375,4340,524
|
|
20240723,091200,771532635,4340,4390,4390,4340,18287
|
|
20240723,091100,691801635,4435,4445,4445,4390,25459
|
|
20240723,091000,579603500,4445,4440,4445,4440,5931
|
|
20240723,090900,553265240,4450,4450,4450,4450,1
|
|
20240723,090800,553260790,4415,4415,4415,4415,6
|
|
20240723,090700,553234300,4470,4445,4470,4415,11791
|
|
20240723,090600,500967490,4485,4485,4490,4450,10650
|
|
20240723,090500,453236840,4485,4450,4485,4450,6706
|
|
20240723,090400,423170115,4485,4465,4485,4465,8943
|
|
20240723,090300,383094295,4430,4430,4430,4430,44
|
|
20240723,090200,382899375,4470,4490,4490,4385,17091
|
|
20240723,090100,306524545,4490,4515,4530,4475,17059
|
|
20240723,090000,229823720,4515,4515,4615,4490,29122
|