727 lines
35 KiB
CSV
727 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,210400,1343132960,6550,6550,6550,6550,7440
|
|
20240719,210300,1343132960,6550,6550,6550,6550,0
|
|
20240719,210200,1343132960,6550,6550,6550,6550,0
|
|
20240719,210100,1343132960,6550,6550,6550,6550,0
|
|
20240719,210000,1343132960,6550,6550,6550,6550,0
|
|
20240719,205900,1343132960,6550,6550,6550,6550,0
|
|
20240719,205800,1343132960,6550,6550,6550,6550,0
|
|
20240719,205700,1343132960,6550,6550,6550,6550,0
|
|
20240719,205600,1343132960,6550,6550,6550,6550,0
|
|
20240719,205500,1343132960,6550,6550,6550,6550,0
|
|
20240719,205400,1343132960,6550,6550,6550,6550,0
|
|
20240719,205300,1343132960,6550,6550,6550,6550,0
|
|
20240719,205200,1343132960,6550,6550,6550,6550,0
|
|
20240719,205100,1343132960,6550,6550,6550,6550,0
|
|
20240719,205000,1343132960,6550,6550,6550,6550,0
|
|
20240719,204900,1343132960,6550,6550,6550,6550,0
|
|
20240719,204800,1343132960,6550,6550,6550,6550,0
|
|
20240719,204700,1343132960,6550,6550,6550,6550,0
|
|
20240719,204600,1343132960,6550,6550,6550,6550,0
|
|
20240719,204500,1343132960,6550,6550,6550,6550,0
|
|
20240719,204400,1343132960,6550,6550,6550,6550,0
|
|
20240719,204300,1343132960,6550,6550,6550,6550,0
|
|
20240719,204200,1343132960,6550,6550,6550,6550,0
|
|
20240719,204100,1343132960,6550,6550,6550,6550,0
|
|
20240719,204000,1343132960,6550,6550,6550,6550,0
|
|
20240719,203900,1343132960,6550,6550,6550,6550,0
|
|
20240719,203800,1343132960,6550,6550,6550,6550,0
|
|
20240719,203700,1343132960,6550,6550,6550,6550,0
|
|
20240719,203600,1343132960,6550,6550,6550,6550,0
|
|
20240719,203500,1343132960,6550,6550,6550,6550,0
|
|
20240719,203400,1343132960,6550,6550,6550,6550,7440
|
|
20240719,203300,1343132960,6550,6550,6550,6550,0
|
|
20240719,203200,1343132960,6550,6550,6550,6550,0
|
|
20240719,203100,1343132960,6550,6550,6550,6550,0
|
|
20240719,203000,1343132960,6550,6550,6550,6550,0
|
|
20240719,202900,1343132960,6550,6550,6550,6550,0
|
|
20240719,202800,1343132960,6550,6550,6550,6550,0
|
|
20240719,202700,1343132960,6550,6550,6550,6550,0
|
|
20240719,202600,1343132960,6550,6550,6550,6550,0
|
|
20240719,202500,1343132960,6550,6550,6550,6550,0
|
|
20240719,202400,1343132960,6550,6550,6550,6550,0
|
|
20240719,202300,1343132960,6550,6550,6550,6550,0
|
|
20240719,202200,1343132960,6550,6550,6550,6550,0
|
|
20240719,202100,1343132960,6550,6550,6550,6550,0
|
|
20240719,202000,1343132960,6550,6550,6550,6550,0
|
|
20240719,201900,1343132960,6550,6550,6550,6550,0
|
|
20240719,201800,1343132960,6550,6550,6550,6550,0
|
|
20240719,201700,1343132960,6550,6550,6550,6550,0
|
|
20240719,201600,1343132960,6550,6550,6550,6550,0
|
|
20240719,201500,1343132960,6550,6550,6550,6550,0
|
|
20240719,201400,1343132960,6550,6550,6550,6550,0
|
|
20240719,201300,1343132960,6550,6550,6550,6550,0
|
|
20240719,201200,1343132960,6550,6550,6550,6550,0
|
|
20240719,201100,1343132960,6550,6550,6550,6550,0
|
|
20240719,201000,1343132960,6550,6550,6550,6550,0
|
|
20240719,200900,1343132960,6550,6550,6550,6550,0
|
|
20240719,200800,1343132960,6550,6550,6550,6550,0
|
|
20240719,200700,1343132960,6550,6550,6550,6550,0
|
|
20240719,200600,1343132960,6550,6550,6550,6550,0
|
|
20240719,200500,1343132960,6550,6550,6550,6550,0
|
|
20240719,200400,1343132960,6550,6550,6550,6550,7440
|
|
20240719,200300,1343132960,6550,6550,6550,6550,0
|
|
20240719,200200,1343132960,6550,6550,6550,6550,0
|
|
20240719,200100,1343132960,6550,6550,6550,6550,0
|
|
20240719,200000,1343132960,6550,6550,6550,6550,0
|
|
20240719,195900,1343132960,6550,6550,6550,6550,0
|
|
20240719,195800,1343132960,6550,6550,6550,6550,0
|
|
20240719,195700,1343132960,6550,6550,6550,6550,0
|
|
20240719,195600,1343132960,6550,6550,6550,6550,0
|
|
20240719,195500,1343132960,6550,6550,6550,6550,0
|
|
20240719,195400,1343132960,6550,6550,6550,6550,0
|
|
20240719,195300,1343132960,6550,6550,6550,6550,0
|
|
20240719,195200,1343132960,6550,6550,6550,6550,0
|
|
20240719,195100,1343132960,6550,6550,6550,6550,0
|
|
20240719,195000,1343132960,6550,6550,6550,6550,0
|
|
20240719,194900,1343132960,6550,6550,6550,6550,0
|
|
20240719,194800,1343132960,6550,6550,6550,6550,0
|
|
20240719,194700,1343132960,6550,6550,6550,6550,0
|
|
20240719,194600,1343132960,6550,6550,6550,6550,0
|
|
20240719,194500,1343132960,6550,6550,6550,6550,0
|
|
20240719,194400,1343132960,6550,6550,6550,6550,0
|
|
20240719,194300,1343132960,6550,6550,6550,6550,0
|
|
20240719,194200,1343132960,6550,6550,6550,6550,0
|
|
20240719,194100,1343132960,6550,6550,6550,6550,0
|
|
20240719,194000,1343132960,6550,6550,6550,6550,0
|
|
20240719,193900,1343132960,6550,6550,6550,6550,0
|
|
20240719,193800,1343132960,6550,6550,6550,6550,0
|
|
20240719,193700,1343132960,6550,6550,6550,6550,0
|
|
20240719,193600,1343132960,6550,6550,6550,6550,0
|
|
20240719,193500,1343132960,6550,6550,6550,6550,0
|
|
20240719,193400,1343132960,6550,6550,6550,6550,7440
|
|
20240719,193300,1343132960,6550,6550,6550,6550,0
|
|
20240719,193200,1343132960,6550,6550,6550,6550,0
|
|
20240719,193100,1343132960,6550,6550,6550,6550,0
|
|
20240719,193000,1343132960,6550,6550,6550,6550,0
|
|
20240719,192900,1343132960,6550,6550,6550,6550,0
|
|
20240719,192800,1343132960,6550,6550,6550,6550,0
|
|
20240719,192700,1343132960,6550,6550,6550,6550,0
|
|
20240719,192600,1343132960,6550,6550,6550,6550,0
|
|
20240719,192500,1343132960,6550,6550,6550,6550,0
|
|
20240719,192400,1343132960,6550,6550,6550,6550,0
|
|
20240719,192300,1343132960,6550,6550,6550,6550,0
|
|
20240719,192200,1343132960,6550,6550,6550,6550,0
|
|
20240719,192100,1343132960,6550,6550,6550,6550,0
|
|
20240719,192000,1343132960,6550,6550,6550,6550,0
|
|
20240719,191900,1343132960,6550,6550,6550,6550,0
|
|
20240719,191800,1343132960,6550,6550,6550,6550,0
|
|
20240719,191700,1343132960,6550,6550,6550,6550,0
|
|
20240719,191600,1343132960,6550,6550,6550,6550,0
|
|
20240719,191500,1343132960,6550,6550,6550,6550,0
|
|
20240719,191400,1343132960,6550,6550,6550,6550,0
|
|
20240719,191300,1343132960,6550,6550,6550,6550,0
|
|
20240719,191200,1343132960,6550,6550,6550,6550,0
|
|
20240719,191100,1343132960,6550,6550,6550,6550,0
|
|
20240719,191000,1343132960,6550,6550,6550,6550,0
|
|
20240719,190900,1343132960,6550,6550,6550,6550,0
|
|
20240719,190800,1343132960,6550,6550,6550,6550,0
|
|
20240719,190700,1343132960,6550,6550,6550,6550,0
|
|
20240719,190600,1343132960,6550,6550,6550,6550,0
|
|
20240719,190500,1343132960,6550,6550,6550,6550,0
|
|
20240719,190400,1343132960,6550,6550,6550,6550,7440
|
|
20240719,190300,1343132960,6550,6550,6550,6550,0
|
|
20240719,190200,1343132960,6550,6550,6550,6550,0
|
|
20240719,190100,1343132960,6550,6550,6550,6550,0
|
|
20240719,190000,1343132960,6550,6550,6550,6550,0
|
|
20240719,185900,1343132960,6550,6550,6550,6550,0
|
|
20240719,185800,1343132960,6550,6550,6550,6550,0
|
|
20240719,185700,1343132960,6550,6550,6550,6550,0
|
|
20240719,185600,1343132960,6550,6550,6550,6550,0
|
|
20240719,185500,1343132960,6550,6550,6550,6550,0
|
|
20240719,185400,1343132960,6550,6550,6550,6550,0
|
|
20240719,185300,1343132960,6550,6550,6550,6550,0
|
|
20240719,185200,1343132960,6550,6550,6550,6550,0
|
|
20240719,185100,1343132960,6550,6550,6550,6550,0
|
|
20240719,185000,1343132960,6550,6550,6550,6550,0
|
|
20240719,184900,1343132960,6550,6550,6550,6550,0
|
|
20240719,184800,1343132960,6550,6550,6550,6550,0
|
|
20240719,184700,1343132960,6550,6550,6550,6550,0
|
|
20240719,184600,1343132960,6550,6550,6550,6550,0
|
|
20240719,184500,1343132960,6550,6550,6550,6550,0
|
|
20240719,184400,1343132960,6550,6550,6550,6550,0
|
|
20240719,184300,1343132960,6550,6550,6550,6550,0
|
|
20240719,184200,1343132960,6550,6550,6550,6550,0
|
|
20240719,184100,1343132960,6550,6550,6550,6550,0
|
|
20240719,184000,1343132960,6550,6550,6550,6550,0
|
|
20240719,183900,1343132960,6550,6550,6550,6550,0
|
|
20240719,183800,1343132960,6550,6550,6550,6550,0
|
|
20240719,183700,1343132960,6550,6550,6550,6550,0
|
|
20240719,183600,1343132960,6550,6550,6550,6550,0
|
|
20240719,183500,1343132960,6550,6550,6550,6550,0
|
|
20240719,183400,1343132960,6550,6550,6550,6550,7440
|
|
20240719,183300,1343132960,6550,6550,6550,6550,0
|
|
20240719,183200,1343132960,6550,6550,6550,6550,0
|
|
20240719,183100,1343132960,6550,6550,6550,6550,0
|
|
20240719,183000,1343132960,6550,6550,6550,6550,0
|
|
20240719,182900,1343132960,6550,6550,6550,6550,0
|
|
20240719,182800,1343132960,6550,6550,6550,6550,0
|
|
20240719,182700,1343132960,6550,6550,6550,6550,0
|
|
20240719,182600,1343132960,6550,6550,6550,6550,0
|
|
20240719,182500,1343132960,6550,6550,6550,6550,0
|
|
20240719,182400,1343132960,6550,6550,6550,6550,0
|
|
20240719,182300,1343132960,6550,6550,6550,6550,0
|
|
20240719,182200,1343132960,6550,6550,6550,6550,0
|
|
20240719,182100,1343132960,6550,6550,6550,6550,0
|
|
20240719,182000,1343132960,6550,6550,6550,6550,0
|
|
20240719,181900,1343132960,6550,6550,6550,6550,0
|
|
20240719,181800,1343132960,6550,6550,6550,6550,0
|
|
20240719,181700,1343132960,6550,6550,6550,6550,0
|
|
20240719,181600,1343132960,6550,6550,6550,6550,0
|
|
20240719,181500,1343132960,6550,6550,6550,6550,0
|
|
20240719,181400,1343132960,6550,6550,6550,6550,0
|
|
20240719,181300,1343132960,6550,6550,6550,6550,0
|
|
20240719,181200,1343132960,6550,6550,6550,6550,0
|
|
20240719,181100,1343132960,6550,6550,6550,6550,0
|
|
20240719,181000,1343132960,6550,6550,6550,6550,0
|
|
20240719,180900,1343132960,6550,6550,6550,6550,0
|
|
20240719,180800,1343132960,6550,6550,6550,6550,0
|
|
20240719,180700,1343132960,6550,6550,6550,6550,0
|
|
20240719,180600,1343132960,6550,6550,6550,6550,0
|
|
20240719,180500,1343132960,6550,6550,6550,6550,0
|
|
20240719,180400,1343132960,6550,6550,6550,6550,7440
|
|
20240719,180300,1343132960,6550,6550,6550,6550,0
|
|
20240719,180200,1343132960,6550,6550,6550,6550,0
|
|
20240719,180100,1343132960,6550,6550,6550,6550,0
|
|
20240719,180000,1343132960,6550,6550,6550,6550,0
|
|
20240719,175900,1343132960,6550,6550,6550,6550,0
|
|
20240719,175800,1343132960,6550,6550,6550,6550,0
|
|
20240719,175700,1343132960,6550,6550,6550,6550,0
|
|
20240719,175600,1343132960,6550,6550,6550,6550,0
|
|
20240719,175500,1343132960,6550,6550,6550,6550,0
|
|
20240719,175400,1343132960,6550,6550,6550,6550,0
|
|
20240719,175300,1343132960,6550,6550,6550,6550,0
|
|
20240719,175200,1343132960,6550,6550,6550,6550,0
|
|
20240719,175100,1343132960,6550,6550,6550,6550,0
|
|
20240719,175000,1343132960,6550,6550,6550,6550,0
|
|
20240719,174900,1343132960,6550,6550,6550,6550,0
|
|
20240719,174800,1343132960,6550,6550,6550,6550,0
|
|
20240719,174700,1343132960,6550,6550,6550,6550,0
|
|
20240719,174600,1343132960,6550,6550,6550,6550,0
|
|
20240719,174500,1343132960,6550,6550,6550,6550,0
|
|
20240719,174400,1343132960,6550,6550,6550,6550,0
|
|
20240719,174300,1343132960,6550,6550,6550,6550,0
|
|
20240719,174200,1343132960,6550,6550,6550,6550,0
|
|
20240719,174100,1343132960,6550,6550,6550,6550,0
|
|
20240719,174000,1343132960,6550,6550,6550,6550,0
|
|
20240719,173900,1343132960,6550,6550,6550,6550,0
|
|
20240719,173800,1343132960,6550,6550,6550,6550,0
|
|
20240719,173700,1343132960,6550,6550,6550,6550,0
|
|
20240719,173600,1343132960,6550,6550,6550,6550,0
|
|
20240719,173500,1343132960,6550,6550,6550,6550,0
|
|
20240719,173400,1343132960,6550,6550,6550,6550,7440
|
|
20240719,173300,1343132960,6550,6550,6550,6550,0
|
|
20240719,173200,1343132960,6550,6550,6550,6550,0
|
|
20240719,173100,1343132960,6550,6550,6550,6550,0
|
|
20240719,173000,1343132960,6550,6550,6550,6550,0
|
|
20240719,172900,1343132960,6550,6550,6550,6550,0
|
|
20240719,172800,1343132960,6550,6550,6550,6550,0
|
|
20240719,172700,1343132960,6550,6550,6550,6550,0
|
|
20240719,172600,1343132960,6550,6550,6550,6550,0
|
|
20240719,172500,1343132960,6550,6550,6550,6550,0
|
|
20240719,172400,1343132960,6550,6550,6550,6550,0
|
|
20240719,172300,1343132960,6550,6550,6550,6550,0
|
|
20240719,172200,1343132960,6550,6550,6550,6550,0
|
|
20240719,172100,1343132960,6550,6550,6550,6550,0
|
|
20240719,172000,1343132960,6550,6550,6550,6550,0
|
|
20240719,171900,1343132960,6550,6550,6550,6550,0
|
|
20240719,171800,1343132960,6550,6550,6550,6550,0
|
|
20240719,171700,1343132960,6550,6550,6550,6550,0
|
|
20240719,171600,1343132960,6550,6550,6550,6550,0
|
|
20240719,171500,1343132960,6550,6550,6550,6550,0
|
|
20240719,171400,1343132960,6550,6550,6550,6550,0
|
|
20240719,171300,1343132960,6550,6550,6550,6550,0
|
|
20240719,171200,1343132960,6550,6550,6550,6550,0
|
|
20240719,171100,1343132960,6550,6550,6550,6550,0
|
|
20240719,171000,1343132960,6550,6550,6550,6550,0
|
|
20240719,170900,1343132960,6550,6550,6550,6550,0
|
|
20240719,170800,1343132960,6550,6550,6550,6550,0
|
|
20240719,170700,1343132960,6550,6550,6550,6550,0
|
|
20240719,170600,1343132960,6550,6550,6550,6550,0
|
|
20240719,170500,1343132960,6550,6550,6550,6550,0
|
|
20240719,170400,1343132960,6550,6550,6550,6550,7440
|
|
20240719,170300,1343132960,6550,6550,6550,6550,0
|
|
20240719,170200,1343132960,6550,6550,6550,6550,0
|
|
20240719,170100,1343132960,6550,6550,6550,6550,0
|
|
20240719,170000,1343132960,6550,6550,6550,6550,0
|
|
20240719,165900,1343132960,6550,6550,6550,6550,0
|
|
20240719,165800,1343132960,6550,6550,6550,6550,0
|
|
20240719,165700,1343132960,6550,6550,6550,6550,0
|
|
20240719,165600,1343132960,6550,6550,6550,6550,0
|
|
20240719,165500,1343132960,6550,6550,6550,6550,0
|
|
20240719,165400,1343132960,6550,6550,6550,6550,0
|
|
20240719,165300,1343132960,6550,6550,6550,6550,0
|
|
20240719,165200,1343132960,6550,6550,6550,6550,0
|
|
20240719,165100,1343132960,6550,6550,6550,6550,0
|
|
20240719,165000,1343132960,6550,6550,6550,6550,0
|
|
20240719,164900,1343132960,6550,6550,6550,6550,0
|
|
20240719,164800,1343132960,6550,6550,6550,6550,0
|
|
20240719,164700,1343132960,6550,6550,6550,6550,0
|
|
20240719,164600,1343132960,6550,6550,6550,6550,0
|
|
20240719,164500,1343132960,6550,6550,6550,6550,0
|
|
20240719,164400,1343132960,6550,6550,6550,6550,0
|
|
20240719,164300,1343132960,6550,6550,6550,6550,0
|
|
20240719,164200,1343132960,6550,6550,6550,6550,0
|
|
20240719,164100,1343132960,6550,6550,6550,6550,0
|
|
20240719,164000,1343132960,6550,6550,6550,6550,0
|
|
20240719,163900,1343132960,6550,6550,6550,6550,0
|
|
20240719,163800,1343132960,6550,6550,6550,6550,0
|
|
20240719,163700,1343132960,6550,6550,6550,6550,0
|
|
20240719,163600,1343132960,6550,6550,6550,6550,0
|
|
20240719,163500,1343132960,6550,6550,6550,6550,0
|
|
20240719,163400,1343132960,6550,6550,6550,6550,7440
|
|
20240719,163300,1343132960,6550,6550,6550,6550,0
|
|
20240719,163200,1343132960,6550,6550,6550,6550,0
|
|
20240719,163100,1343132960,6550,6550,6550,6550,0
|
|
20240719,163000,1343132960,6550,6550,6550,6550,0
|
|
20240719,162900,1343132960,6550,6550,6550,6550,0
|
|
20240719,162800,1343132960,6550,6550,6550,6550,0
|
|
20240719,162700,1343132960,6550,6550,6550,6550,0
|
|
20240719,162600,1343132960,6550,6550,6550,6550,0
|
|
20240719,162500,1343132960,6550,6550,6550,6550,0
|
|
20240719,162400,1343132960,6550,6550,6550,6550,0
|
|
20240719,162300,1343132960,6550,6550,6550,6550,0
|
|
20240719,162200,1343132960,6550,6550,6550,6550,0
|
|
20240719,162100,1343132960,6550,6550,6550,6550,0
|
|
20240719,162000,1343132960,6550,6550,6550,6550,0
|
|
20240719,161900,1343132960,6550,6550,6550,6550,0
|
|
20240719,161800,1343132960,6550,6550,6550,6550,0
|
|
20240719,161700,1343132960,6550,6550,6550,6550,0
|
|
20240719,161600,1343132960,6550,6550,6550,6550,0
|
|
20240719,161500,1343132960,6550,6550,6550,6550,0
|
|
20240719,161400,1343132960,6550,6550,6550,6550,0
|
|
20240719,161300,1343132960,6550,6550,6550,6550,0
|
|
20240719,161200,1343132960,6550,6550,6550,6550,0
|
|
20240719,161100,1343132960,6550,6550,6550,6550,0
|
|
20240719,161000,1343132960,6550,6550,6550,6550,0
|
|
20240719,160900,1343132960,6550,6550,6550,6550,0
|
|
20240719,160800,1343132960,6550,6550,6550,6550,0
|
|
20240719,160700,1343132960,6550,6550,6550,6550,0
|
|
20240719,160600,1343132960,6550,6550,6550,6550,0
|
|
20240719,160500,1343132960,6550,6550,6550,6550,0
|
|
20240719,160400,1343132960,6550,6550,6550,6550,7440
|
|
20240719,160300,1343132960,6550,6550,6550,6550,0
|
|
20240719,160200,1343132960,6550,6550,6550,6550,0
|
|
20240719,160100,1343132960,6550,6550,6550,6550,0
|
|
20240719,160000,1343132960,6550,6550,6550,6550,0
|
|
20240719,155900,1343132960,6550,6550,6550,6550,0
|
|
20240719,155800,1343132960,6550,6550,6550,6550,0
|
|
20240719,155700,1343132960,6550,6550,6550,6550,0
|
|
20240719,155600,1343132960,6550,6550,6550,6550,0
|
|
20240719,155500,1343132960,6550,6550,6550,6550,0
|
|
20240719,155400,1343132960,6550,6550,6550,6550,0
|
|
20240719,155300,1343132960,6550,6550,6550,6550,0
|
|
20240719,155200,1343132960,6550,6550,6550,6550,0
|
|
20240719,155100,1343132960,6550,6550,6550,6550,0
|
|
20240719,155000,1343132960,6550,6550,6550,6550,0
|
|
20240719,154900,1343132960,6550,6550,6550,6550,0
|
|
20240719,154800,1343132960,6550,6550,6550,6550,0
|
|
20240719,154700,1343132960,6550,6550,6550,6550,0
|
|
20240719,154600,1343132960,6550,6550,6550,6550,0
|
|
20240719,154500,1343132960,6550,6550,6550,6550,0
|
|
20240719,154400,1343132960,6550,6550,6550,6550,0
|
|
20240719,154300,1343132960,6550,6550,6550,6550,0
|
|
20240719,154200,1343132960,6550,6550,6550,6550,0
|
|
20240719,154100,1343132960,6550,6550,6550,6550,0
|
|
20240719,154000,1343132960,6550,6550,6550,6550,0
|
|
20240719,153900,1343132960,6550,6550,6550,6550,0
|
|
20240719,153800,1343132960,6550,6550,6550,6550,0
|
|
20240719,153700,1343132960,6550,6550,6550,6550,0
|
|
20240719,153600,1343132960,6550,6550,6550,6550,0
|
|
20240719,153500,1343132960,6550,6550,6550,6550,0
|
|
20240719,153400,1343132960,6550,6550,6550,6550,7440
|
|
20240719,153300,1343132960,6550,6550,6550,6550,0
|
|
20240719,153200,1343132960,6550,6550,6550,6550,0
|
|
20240719,153100,1343132960,6550,6550,6550,6550,0
|
|
20240719,153000,1343132960,6550,6550,6550,6550,7440
|
|
20240719,152900,1294400960,6440,6440,6440,6440,0
|
|
20240719,152800,1294400960,6440,6440,6440,6440,0
|
|
20240719,152700,1294400960,6440,6440,6440,6440,0
|
|
20240719,152600,1294400960,6440,6440,6440,6440,0
|
|
20240719,152500,1294400960,6440,6440,6440,6440,0
|
|
20240719,152400,1294400960,6440,6440,6440,6440,0
|
|
20240719,152300,1294400960,6440,6440,6440,6440,0
|
|
20240719,152200,1294400960,6440,6440,6440,6440,0
|
|
20240719,152100,1294400960,6440,6440,6440,6440,0
|
|
20240719,152000,1294400960,6440,6440,6440,6440,0
|
|
20240719,151900,1294400960,6440,6470,6500,6440,1339
|
|
20240719,151800,1285703410,6440,6440,6440,6440,0
|
|
20240719,151700,1285703410,6440,6450,6450,6440,106
|
|
20240719,151600,1285020270,6460,6460,6460,6460,137
|
|
20240719,151500,1284135250,6450,6450,6450,6450,1
|
|
20240719,151400,1284128800,6460,6460,6460,6460,0
|
|
20240719,151300,1284128800,6460,6460,6460,6460,182
|
|
20240719,151200,1282953080,6460,6430,6460,6430,68
|
|
20240719,151100,1282514580,6400,6400,6400,6400,0
|
|
20240719,151000,1282514580,6400,6400,6400,6400,3
|
|
20240719,150900,1282495380,6400,6400,6400,6400,0
|
|
20240719,150800,1282495380,6400,6400,6400,6400,0
|
|
20240719,150700,1282495380,6400,6400,6400,6400,61
|
|
20240719,150600,1282104980,6400,6400,6400,6400,0
|
|
20240719,150500,1282104980,6400,6400,6400,6400,2827
|
|
20240719,150400,1264012180,6400,6410,6410,6400,2424
|
|
20240719,150300,1248496070,6400,6400,6400,6400,868
|
|
20240719,150200,1242940870,6390,6390,6400,6380,1465
|
|
20240719,150100,1233579930,6400,6410,6410,6400,1800
|
|
20240719,150000,1222051930,6410,6410,6410,6410,0
|
|
20240719,145900,1222051930,6410,6460,6460,6410,622
|
|
20240719,145800,1218059910,6460,6400,6460,6400,59
|
|
20240719,145700,1217679310,6480,6410,6480,6380,4511
|
|
20240719,145600,1188837400,6410,6450,6450,6410,5676
|
|
20240719,145500,1152375660,6460,6480,6480,6460,595
|
|
20240719,145400,1148523400,6480,6490,6500,6480,473
|
|
20240719,145300,1145457360,6500,6500,6500,6500,11
|
|
20240719,145200,1145385860,6500,6500,6500,6500,1
|
|
20240719,145100,1145379360,6500,6490,6500,6490,8
|
|
20240719,145000,1145327400,6500,6500,6500,6500,1
|
|
20240719,144900,1145320900,6510,6510,6510,6510,302
|
|
20240719,144800,1143354880,6510,6510,6510,6510,0
|
|
20240719,144700,1143354880,6510,6510,6510,6510,10
|
|
20240719,144600,1143289780,6510,6510,6510,6510,1
|
|
20240719,144500,1143283270,6510,6510,6520,6510,3
|
|
20240719,144400,1143263730,6480,6510,6510,6480,63
|
|
20240719,144300,1142855460,6510,6480,6510,6480,425
|
|
20240719,144200,1140101430,6500,6500,6500,6500,11
|
|
20240719,144100,1140029930,6510,6510,6510,6510,19
|
|
20240719,144000,1139906240,6520,6520,6520,6520,0
|
|
20240719,143900,1139906240,6520,6510,6520,6510,51
|
|
20240719,143800,1139574220,6510,6510,6510,6510,1
|
|
20240719,143700,1139567710,6520,6520,6520,6520,2
|
|
20240719,143600,1139554670,6520,6480,6520,6480,21
|
|
20240719,143500,1139418220,6480,6480,6480,6480,6
|
|
20240719,143400,1139379340,6480,6480,6480,6480,20
|
|
20240719,143300,1139249740,6480,6510,6510,6480,181
|
|
20240719,143200,1138075580,6510,6510,6510,6510,0
|
|
20240719,143100,1138075580,6510,6510,6510,6510,1
|
|
20240719,143000,1138069070,6510,6490,6510,6490,37
|
|
20240719,142900,1137828920,6510,6490,6510,6490,3
|
|
20240719,142800,1137809430,6490,6490,6490,6490,2
|
|
20240719,142700,1137796450,6490,6520,6520,6490,446
|
|
20240719,142600,1134890840,6540,6540,6540,6540,1
|
|
20240719,142500,1134884300,6540,6540,6540,6540,2
|
|
20240719,142400,1134871220,6520,6520,6520,6520,288
|
|
20240719,142300,1132993460,6520,6520,6520,6520,1722
|
|
20240719,142200,1121766020,6520,6520,6520,6520,0
|
|
20240719,142100,1121766020,6520,6520,6520,6520,2000
|
|
20240719,142000,1108726020,6550,6550,6550,6550,1
|
|
20240719,141900,1108719470,6520,6520,6520,6520,0
|
|
20240719,141800,1108719470,6520,6520,6520,6520,5
|
|
20240719,141700,1108686870,6510,6510,6510,6510,0
|
|
20240719,141600,1108686870,6510,6540,6540,6510,1221
|
|
20240719,141500,1100732950,6540,6540,6540,6540,11
|
|
20240719,141400,1100661010,6540,6550,6550,6540,557
|
|
20240719,141300,1097018130,6570,6570,6570,6570,1
|
|
20240719,141200,1097011560,6570,6550,6570,6550,2922
|
|
20240719,141100,1077828120,6550,6550,6550,6550,41
|
|
20240719,141000,1077559570,6560,6560,6560,6560,1004
|
|
20240719,140900,1070973330,6560,6530,6560,6530,7430
|
|
20240719,140800,1022321860,6540,6540,6540,6540,3
|
|
20240719,140700,1022302240,6540,6520,6540,6510,1587
|
|
20240719,140600,1011939890,6510,6520,6520,6510,52
|
|
20240719,140500,1011600910,6520,6520,6520,6510,1165
|
|
20240719,140400,1004005160,6510,6510,6520,6510,750
|
|
20240719,140300,999117650,6510,6500,6510,6500,622
|
|
20240719,140200,995071500,6490,6490,6490,6490,147
|
|
20240719,140100,994117470,6490,6490,6490,6490,14
|
|
20240719,140000,994026610,6460,6490,6490,6460,45
|
|
20240719,135900,993735270,6490,6490,6490,6490,17
|
|
20240719,135800,993624940,6490,6470,6490,6470,17
|
|
20240719,135700,993514640,6460,6460,6460,6460,1
|
|
20240719,135600,993508180,6460,6460,6460,6460,5
|
|
20240719,135500,993475880,6460,6460,6460,6460,2
|
|
20240719,135400,993462960,6440,6440,6440,6440,50
|
|
20240719,135300,993140960,6440,6440,6440,6440,1
|
|
20240719,135200,993134520,6440,6440,6440,6440,0
|
|
20240719,135100,993134520,6440,6470,6470,6440,1694
|
|
20240719,135000,982189800,6470,6470,6470,6470,0
|
|
20240719,134900,982189800,6470,6470,6470,6470,15
|
|
20240719,134800,982092750,6470,6470,6470,6470,0
|
|
20240719,134700,982092750,6470,6470,6490,6470,88
|
|
20240719,134600,981522060,6470,6470,6470,6470,0
|
|
20240719,134500,981522060,6470,6470,6470,6470,1
|
|
20240719,134400,981515590,6470,6470,6470,6470,0
|
|
20240719,134300,981515590,6470,6470,6470,6470,94
|
|
20240719,134200,980907410,6470,6470,6470,6470,0
|
|
20240719,134100,980907410,6470,6470,6470,6470,4
|
|
20240719,134000,980881530,6510,6510,6510,6510,129
|
|
20240719,133900,980041740,6510,6510,6510,6510,0
|
|
20240719,133800,980041740,6510,6510,6510,6510,0
|
|
20240719,133700,980041740,6510,6490,6510,6490,6268
|
|
20240719,133600,939289480,6470,6470,6470,6470,10
|
|
20240719,133500,939224780,6490,6490,6490,6490,1540
|
|
20240719,133400,929230180,6480,6480,6480,6480,0
|
|
20240719,133300,929230180,6480,6480,6480,6480,433
|
|
20240719,133200,926424340,6480,6480,6480,6480,0
|
|
20240719,133100,926424340,6480,6480,6480,6480,6
|
|
20240719,133000,926385460,6470,6460,6470,6460,110
|
|
20240719,132900,925673770,6470,6470,6470,6470,0
|
|
20240719,132800,925673770,6470,6470,6470,6470,0
|
|
20240719,132700,925673770,6470,6470,6470,6470,0
|
|
20240719,132600,925673770,6470,6460,6470,6460,1259
|
|
20240719,132500,917528050,6470,6470,6470,6470,0
|
|
20240719,132400,917528050,6470,6460,6470,6450,4150
|
|
20240719,132300,890704570,6450,6450,6450,6450,0
|
|
20240719,132200,890704570,6450,6450,6450,6450,0
|
|
20240719,132100,890704570,6450,6450,6450,6450,0
|
|
20240719,132000,890704570,6450,6450,6450,6450,3
|
|
20240719,131900,890685220,6450,6450,6450,6450,0
|
|
20240719,131800,890685220,6450,6450,6450,6450,201
|
|
20240719,131700,889388770,6450,6450,6450,6450,0
|
|
20240719,131600,889388770,6450,6450,6450,6450,500
|
|
20240719,131500,886163770,6450,6450,6450,6450,2197
|
|
20240719,131400,871993120,6450,6460,6460,6450,752
|
|
20240719,131300,867139050,6450,6450,6450,6450,46
|
|
20240719,131200,866842350,6450,6450,6450,6450,1
|
|
20240719,131100,866835900,6450,6450,6450,6450,0
|
|
20240719,131000,866835900,6450,6450,6450,6450,1
|
|
20240719,130900,866829450,6450,6450,6450,6450,159
|
|
20240719,130800,865803900,6440,6440,6440,6440,7
|
|
20240719,130700,865758820,6450,6450,6450,6450,1
|
|
20240719,130600,865752370,6450,6450,6450,6450,0
|
|
20240719,130500,865752370,6450,6450,6450,6450,0
|
|
20240719,130400,865752370,6450,6440,6450,6440,1402
|
|
20240719,130300,856720480,6440,6440,6440,6440,0
|
|
20240719,130200,856720480,6440,6430,6440,6430,945
|
|
20240719,130100,850641390,6420,6420,6420,6420,296
|
|
20240719,130000,848741070,6410,6410,6410,6410,3
|
|
20240719,125900,848721840,6410,6400,6410,6400,217
|
|
20240719,125800,847330960,6410,6410,6410,6410,1500
|
|
20240719,125700,837715960,6410,6410,6410,6410,0
|
|
20240719,125600,837715960,6410,6400,6410,6400,1471
|
|
20240719,125500,828300270,6410,6410,6410,6410,825
|
|
20240719,125400,823012020,6400,6400,6400,6400,100
|
|
20240719,125300,822372020,6400,6400,6400,6400,0
|
|
20240719,125200,822372020,6400,6400,6400,6400,0
|
|
20240719,125100,822372020,6400,6400,6400,6400,2
|
|
20240719,125000,822359220,6400,6400,6400,6400,0
|
|
20240719,124900,822359220,6400,6400,6400,6400,79
|
|
20240719,124800,821853620,6400,6400,6400,6400,14
|
|
20240719,124700,821764020,6400,6400,6400,6400,0
|
|
20240719,124600,821764020,6400,6400,6400,6400,0
|
|
20240719,124500,821764020,6400,6400,6400,6400,0
|
|
20240719,124400,821764020,6400,6400,6400,6400,10
|
|
20240719,124300,821700020,6400,6400,6400,6400,42
|
|
20240719,124200,821431220,6400,6400,6400,6400,0
|
|
20240719,124100,821431220,6400,6400,6400,6400,9
|
|
20240719,124000,821373620,6410,6410,6410,6410,0
|
|
20240719,123900,821373620,6410,6410,6410,6410,5
|
|
20240719,123800,821341570,6400,6400,6400,6400,21
|
|
20240719,123700,821207170,6400,6400,6400,6400,0
|
|
20240719,123600,821207170,6400,6400,6400,6400,0
|
|
20240719,123500,821207170,6400,6400,6400,6400,0
|
|
20240719,123400,821207170,6400,6400,6400,6400,433
|
|
20240719,123300,818435970,6410,6410,6410,6410,0
|
|
20240719,123200,818435970,6410,6410,6410,6410,0
|
|
20240719,123100,818435970,6410,6410,6410,6410,240
|
|
20240719,123000,816897570,6420,6420,6420,6420,1
|
|
20240719,122900,816891150,6430,6430,6430,6430,1
|
|
20240719,122800,816884720,6430,6430,6430,6430,0
|
|
20240719,122700,816884720,6430,6430,6430,6430,64
|
|
20240719,122600,816473200,6420,6410,6420,6410,253
|
|
20240719,122500,814851440,6420,6420,6420,6420,201
|
|
20240719,122400,813561020,6420,6430,6430,6420,544
|
|
20240719,122300,810068520,6420,6420,6420,6420,0
|
|
20240719,122200,810068520,6420,6420,6420,6420,0
|
|
20240719,122100,810068520,6420,6420,6420,6420,0
|
|
20240719,122000,810068520,6420,6420,6420,6420,0
|
|
20240719,121900,810068520,6420,6420,6420,6420,0
|
|
20240719,121800,810068520,6420,6420,6420,6420,0
|
|
20240719,121700,810068520,6420,6420,6420,6420,0
|
|
20240719,121600,810068520,6420,6420,6420,6420,0
|
|
20240719,121500,810068520,6420,6420,6420,6420,0
|
|
20240719,121400,810068520,6420,6420,6420,6420,0
|
|
20240719,121300,810068520,6420,6420,6420,6420,0
|
|
20240719,121200,810068520,6420,6420,6420,6420,281
|
|
20240719,121100,808264500,6420,6420,6420,6420,0
|
|
20240719,121000,808264500,6420,6420,6420,6420,0
|
|
20240719,120900,808264500,6420,6420,6420,6420,0
|
|
20240719,120800,808264500,6420,6420,6420,6420,39
|
|
20240719,120700,808014120,6450,6450,6450,6450,1
|
|
20240719,120600,808007670,6420,6420,6420,6420,0
|
|
20240719,120500,808007670,6420,6420,6420,6420,0
|
|
20240719,120400,808007670,6420,6420,6420,6420,0
|
|
20240719,120300,808007670,6420,6420,6420,6420,0
|
|
20240719,120200,808007670,6420,6420,6420,6420,182
|
|
20240719,120100,806839230,6490,6490,6490,6490,0
|
|
20240719,120000,806839230,6490,6490,6490,6490,0
|
|
20240719,115900,806839230,6490,6490,6490,6490,0
|
|
20240719,115800,806839230,6490,6490,6490,6490,39
|
|
20240719,115700,806586120,6490,6490,6490,6490,1
|
|
20240719,115600,806579630,6480,6430,6480,6430,899
|
|
20240719,115500,800761980,6420,6420,6420,6420,0
|
|
20240719,115400,800761980,6420,6420,6420,6420,0
|
|
20240719,115300,800761980,6420,6420,6420,6420,0
|
|
20240719,115200,800761980,6420,6420,6420,6420,51
|
|
20240719,115100,800434560,6420,6420,6420,6420,0
|
|
20240719,115000,800434560,6420,6420,6420,6420,0
|
|
20240719,114900,800434560,6420,6420,6420,6420,0
|
|
20240719,114800,800434560,6420,6420,6420,6420,1
|
|
20240719,114700,800428140,6420,6420,6420,6420,34
|
|
20240719,114600,800209860,6430,6430,6430,6430,0
|
|
20240719,114500,800209860,6430,6430,6430,6430,0
|
|
20240719,114400,800209860,6430,6430,6430,6430,10
|
|
20240719,114300,800145560,6430,6430,6430,6430,0
|
|
20240719,114200,800145560,6430,6430,6430,6430,0
|
|
20240719,114100,800145560,6430,6430,6430,6430,100
|
|
20240719,114000,799502560,6420,6420,6420,6420,1
|
|
20240719,113900,799496140,6420,6420,6420,6420,0
|
|
20240719,113800,799496140,6420,6420,6420,6420,135
|
|
20240719,113700,798629440,6420,6410,6420,6410,1000
|
|
20240719,113600,792209720,6410,6410,6410,6410,0
|
|
20240719,113500,792209720,6410,6410,6410,6410,0
|
|
20240719,113400,792209720,6410,6410,6410,6410,10
|
|
20240719,113300,792145620,6410,6410,6410,6410,0
|
|
20240719,113200,792145620,6410,6410,6410,6410,0
|
|
20240719,113100,792145620,6410,6410,6410,6410,0
|
|
20240719,113000,792145620,6410,6410,6410,6410,0
|
|
20240719,112900,792145620,6410,6410,6410,6410,83
|
|
20240719,112800,791613590,6410,6390,6410,6390,1082
|
|
20240719,112700,784681910,6390,6390,6390,6390,0
|
|
20240719,112600,784681910,6390,6390,6390,6390,0
|
|
20240719,112500,784681910,6390,6390,6390,6390,1
|
|
20240719,112400,784675520,6390,6390,6390,6390,0
|
|
20240719,112300,784675520,6390,6360,6390,6360,303
|
|
20240719,112200,782748410,6390,6390,6390,6390,0
|
|
20240719,112100,782748410,6390,6370,6390,6350,737
|
|
20240719,112000,778064810,6420,6420,6420,6420,0
|
|
20240719,111900,778064810,6420,6390,6420,6370,696
|
|
20240719,111800,773626760,6380,6380,6380,6380,0
|
|
20240719,111700,773626760,6380,6410,6410,6360,3428
|
|
20240719,111600,751724000,6420,6430,6430,6420,50
|
|
20240719,111500,751402990,6440,6440,6440,6440,0
|
|
20240719,111400,751402990,6440,6440,6440,6440,0
|
|
20240719,111300,751402990,6440,6440,6440,6440,32
|
|
20240719,111200,751196910,6440,6450,6450,6440,250
|
|
20240719,111100,749585670,6460,6470,6470,6460,598
|
|
20240719,111000,745720650,6490,6480,6490,6480,13
|
|
20240719,110900,745636340,6490,6490,6490,6490,0
|
|
20240719,110800,745636340,6490,6470,6490,6470,100
|
|
20240719,110700,744987620,6490,6480,6490,6480,517
|
|
20240719,110600,741637080,6480,6470,6480,6460,570
|
|
20240719,110500,737947560,6460,6460,6460,6460,12
|
|
20240719,110400,737870040,6470,6460,6470,6460,228
|
|
20240719,110300,736395080,6470,6470,6470,6470,304
|
|
20240719,110200,734428200,6460,6460,6460,6460,508
|
|
20240719,110100,731146520,6450,6450,6450,6450,538
|
|
20240719,110000,727676420,6450,6440,6450,6440,89
|
|
20240719,105900,727102660,6440,6440,6440,6440,0
|
|
20240719,105800,727102660,6440,6440,6440,6440,108
|
|
20240719,105700,726407140,6440,6440,6440,6440,1585
|
|
20240719,105600,716199740,6440,6440,6440,6430,354
|
|
20240719,105500,713921860,6450,6450,6450,6450,306
|
|
20240719,105400,711948160,6440,6440,6440,6440,72
|
|
20240719,105300,711484480,6440,6430,6440,6430,112
|
|
20240719,105200,710763320,6430,6430,6430,6430,20
|
|
20240719,105100,710634720,6420,6430,6430,6420,24
|
|
20240719,105000,710480440,6420,6420,6420,6420,452
|
|
20240719,104900,707578600,6430,6430,6430,6430,1
|
|
20240719,104800,707572170,6420,6420,6420,6420,0
|
|
20240719,104700,707572170,6420,6420,6420,6420,0
|
|
20240719,104600,707572170,6420,6420,6420,6420,0
|
|
20240719,104500,707572170,6420,6440,6440,6420,1030
|
|
20240719,104400,700946450,6450,6450,6450,6450,165
|
|
20240719,104300,699882200,6450,6450,6450,6450,1005
|
|
20240719,104200,693399950,6440,6430,6440,6430,53
|
|
20240719,104100,693058640,6430,6430,6430,6430,3
|
|
20240719,104000,693039350,6420,6420,6420,6420,0
|
|
20240719,103900,693039350,6420,6420,6420,6420,101
|
|
20240719,103800,692390930,6420,6420,6420,6420,0
|
|
20240719,103700,692390930,6420,6420,6420,6420,2
|
|
20240719,103600,692378090,6420,6420,6420,6420,0
|
|
20240719,103500,692378090,6420,6420,6420,6420,160
|
|
20240719,103400,691350890,6420,6410,6420,6410,120
|
|
20240719,103300,690580690,6400,6400,6400,6400,500
|
|
20240719,103200,687380690,6400,6390,6400,6390,248
|
|
20240719,103100,685793790,6390,6390,6390,6390,0
|
|
20240719,103000,685793790,6390,6390,6390,6390,1
|
|
20240719,102900,685787400,6380,6390,6390,6380,1302
|
|
20240719,102800,677480030,6370,6440,6440,6370,10281
|
|
20240719,102700,611682210,6440,6470,6470,6440,4
|
|
20240719,102600,611656420,6470,6470,6470,6470,27
|
|
20240719,102500,611481730,6440,6450,6470,6440,713
|
|
20240719,102400,606877650,6450,6450,6450,6450,113
|
|
20240719,102300,606148800,6440,6460,6460,6430,1166
|
|
20240719,102200,598629770,6470,6480,6480,6470,468
|
|
20240719,102100,595600350,6480,6480,6480,6480,226
|
|
20240719,102000,594135870,6480,6480,6480,6480,1022
|
|
20240719,101900,587513310,6480,6530,6530,6480,1302
|
|
20240719,101800,579053210,6520,6500,6530,6500,625
|
|
20240719,101700,574985230,6510,6510,6520,6510,455
|
|
20240719,101600,572023140,6510,6510,6510,6510,612
|
|
20240719,101500,568039020,6520,6540,6570,6520,703
|
|
20240719,101400,563439710,6530,6540,6540,6530,267
|
|
20240719,101300,561694940,6540,6560,6560,6540,675
|
|
20240719,101200,557279970,6560,6570,6580,6560,1153
|
|
20240719,101100,549714920,6580,6600,6600,6580,3778
|
|
20240719,101000,524854810,6600,6620,6630,6600,1216
|
|
20240719,100900,516808850,6620,6630,6630,6580,6568
|
|
20240719,100800,473482510,6630,6560,6630,6550,13711
|
|
20240719,100700,383067350,6560,6520,6570,6520,7938
|
|
20240719,100600,331108670,6520,6530,6530,6520,309
|
|
20240719,100500,329091090,6530,6510,6530,6510,470
|
|
20240719,100400,326024990,6500,6520,6530,6500,683
|
|
20240719,100300,321573210,6510,6530,6530,6500,1425
|
|
20240719,100200,312279640,6530,6500,6530,6500,1501
|
|
20240719,100100,302507720,6520,6510,6520,6510,730
|
|
20240719,100000,297754040,6500,6510,6510,6500,308
|
|
20240719,095900,295749060,6510,6520,6520,6510,2432
|
|
20240719,095800,279903520,6510,6510,6510,6510,547
|
|
20240719,095700,276342550,6510,6500,6510,6500,1912
|
|
20240719,095600,263912100,6500,6480,6500,6480,1761
|
|
20240719,095500,252482320,6460,6460,6480,6450,1404
|
|
20240719,095400,243391460,6460,6450,6460,6450,255
|
|
20240719,095300,241745400,6460,6460,6460,6450,239
|
|
20240719,095200,240203660,6460,6460,6460,6460,1
|
|
20240719,095100,240197200,6470,6470,6470,6470,1000
|
|
20240719,095000,233727200,6460,6460,6460,6460,1085
|
|
20240719,094900,226718100,6460,6460,6460,6460,30
|
|
20240719,094800,226524300,6450,6440,6450,6440,3400
|
|
20240719,094700,204594350,6430,6430,6430,6430,1
|
|
20240719,094600,204587920,6430,6430,6430,6430,3
|
|
20240719,094500,204568630,6450,6450,6450,6450,2000
|
|
20240719,094400,191668630,6440,6430,6440,6430,2452
|
|
20240719,094300,175877800,6440,6420,6440,6420,251
|
|
20240719,094200,174262700,6420,6420,6420,6420,1150
|
|
20240719,094100,166879700,6430,6430,6430,6430,0
|
|
20240719,094000,166879700,6430,6440,6440,6430,11
|
|
20240719,093900,166808870,6440,6440,6450,6440,568
|
|
20240719,093800,163148950,6410,6410,6410,6410,0
|
|
20240719,093700,163148950,6410,6430,6440,6410,1424
|
|
20240719,093600,153981420,6430,6430,6430,6430,500
|
|
20240719,093500,150766420,6400,6400,6430,6400,851
|
|
20240719,093400,145299210,6400,6410,6410,6400,230
|
|
20240719,093300,143824980,6430,6400,6430,6400,102
|
|
20240719,093200,143172130,6430,6360,6430,6360,2638
|
|
20240719,093100,126297500,6400,6330,6400,6330,2203
|
|
20240719,093000,112234370,6330,6330,6330,6330,0
|
|
20240719,092900,112234370,6330,6330,6330,6330,1
|
|
20240719,092800,112228040,6330,6330,6330,6330,5
|
|
20240719,092700,112196390,6320,6330,6330,6320,700
|
|
20240719,092600,107770470,6330,6340,6340,6330,113
|
|
20240719,092500,107054180,6340,6340,6340,6340,0
|
|
20240719,092400,107054180,6340,6350,6350,6340,368
|
|
20240719,092300,104720820,6350,6350,6350,6350,150
|
|
20240719,092200,103768320,6350,6360,6360,6350,75
|
|
20240719,092100,103291580,6360,6360,6360,6360,205
|
|
20240719,092000,101987780,6350,6350,6350,6350,0
|
|
20240719,091900,101987780,6350,6360,6360,6350,313
|
|
20240719,091800,100000060,6380,6410,6420,6380,237
|
|
20240719,091700,98483200,6380,6420,6420,6380,20
|
|
20240719,091600,98354860,6420,6380,6420,6380,552
|
|
20240719,091500,94820200,6370,6350,6380,6340,1162
|
|
20240719,091400,87412170,6340,6340,6340,6340,4
|
|
20240719,091300,87386810,6330,6330,6330,6330,64
|
|
20240719,091200,86981690,6290,6290,6290,6290,0
|
|
20240719,091100,86981690,6290,6310,6310,6290,241
|
|
20240719,091000,85463260,6310,6270,6360,6270,1782
|
|
20240719,090900,74185520,6260,6250,6260,6250,57
|
|
20240719,090800,73828750,6260,6250,6310,6250,52
|
|
20240719,090700,73503120,6310,6240,6310,6240,1188
|
|
20240719,090600,66020590,6260,6230,6260,6220,405
|
|
20240719,090500,63497280,6230,6240,6240,6220,4123
|
|
20240719,090400,37808560,6240,6240,6260,6240,153
|
|
20240719,090300,36853510,6230,6240,6240,6230,1089
|
|
20240719,090200,30066740,6240,6230,6240,6230,109
|
|
20240719,090100,29386620,6210,6220,6220,6190,1123
|
|
20240719,090000,22410120,6230,6270,6280,6230,3582
|