738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,211500,1770742730,4175,4175,4175,4175,7516
|
|
20240722,211400,1770742730,4175,4175,4175,4175,0
|
|
20240722,211300,1770742730,4175,4175,4175,4175,0
|
|
20240722,211200,1770742730,4175,4175,4175,4175,0
|
|
20240722,211100,1770742730,4175,4175,4175,4175,0
|
|
20240722,211000,1770742730,4175,4175,4175,4175,0
|
|
20240722,210900,1770742730,4175,4175,4175,4175,0
|
|
20240722,210800,1770742730,4175,4175,4175,4175,0
|
|
20240722,210700,1770742730,4175,4175,4175,4175,0
|
|
20240722,210600,1770742730,4175,4175,4175,4175,0
|
|
20240722,210500,1770742730,4175,4175,4175,4175,0
|
|
20240722,210400,1770742730,4175,4175,4175,4175,0
|
|
20240722,210300,1770742730,4175,4175,4175,4175,0
|
|
20240722,210200,1770742730,4175,4175,4175,4175,0
|
|
20240722,210100,1770742730,4175,4175,4175,4175,0
|
|
20240722,210000,1770742730,4175,4175,4175,4175,0
|
|
20240722,205900,1770742730,4175,4175,4175,4175,0
|
|
20240722,205800,1770742730,4175,4175,4175,4175,0
|
|
20240722,205700,1770742730,4175,4175,4175,4175,0
|
|
20240722,205600,1770742730,4175,4175,4175,4175,0
|
|
20240722,205500,1770742730,4175,4175,4175,4175,0
|
|
20240722,205400,1770742730,4175,4175,4175,4175,0
|
|
20240722,205300,1770742730,4175,4175,4175,4175,0
|
|
20240722,205200,1770742730,4175,4175,4175,4175,0
|
|
20240722,205100,1770742730,4175,4175,4175,4175,0
|
|
20240722,205000,1770742730,4175,4175,4175,4175,0
|
|
20240722,204900,1770742730,4175,4175,4175,4175,0
|
|
20240722,204800,1770742730,4175,4175,4175,4175,0
|
|
20240722,204700,1770742730,4175,4175,4175,4175,0
|
|
20240722,204600,1770742730,4175,4175,4175,4175,0
|
|
20240722,204500,1770742730,4175,4175,4175,4175,7516
|
|
20240722,204400,1770742730,4175,4175,4175,4175,0
|
|
20240722,204300,1770742730,4175,4175,4175,4175,0
|
|
20240722,204200,1770742730,4175,4175,4175,4175,0
|
|
20240722,204100,1770742730,4175,4175,4175,4175,0
|
|
20240722,204000,1770742730,4175,4175,4175,4175,0
|
|
20240722,203900,1770742730,4175,4175,4175,4175,0
|
|
20240722,203800,1770742730,4175,4175,4175,4175,0
|
|
20240722,203700,1770742730,4175,4175,4175,4175,0
|
|
20240722,203600,1770742730,4175,4175,4175,4175,0
|
|
20240722,203500,1770742730,4175,4175,4175,4175,0
|
|
20240722,203400,1770742730,4175,4175,4175,4175,0
|
|
20240722,203300,1770742730,4175,4175,4175,4175,0
|
|
20240722,203200,1770742730,4175,4175,4175,4175,0
|
|
20240722,203100,1770742730,4175,4175,4175,4175,0
|
|
20240722,203000,1770742730,4175,4175,4175,4175,0
|
|
20240722,202900,1770742730,4175,4175,4175,4175,0
|
|
20240722,202800,1770742730,4175,4175,4175,4175,0
|
|
20240722,202700,1770742730,4175,4175,4175,4175,0
|
|
20240722,202600,1770742730,4175,4175,4175,4175,0
|
|
20240722,202500,1770742730,4175,4175,4175,4175,0
|
|
20240722,202400,1770742730,4175,4175,4175,4175,0
|
|
20240722,202300,1770742730,4175,4175,4175,4175,0
|
|
20240722,202200,1770742730,4175,4175,4175,4175,0
|
|
20240722,202100,1770742730,4175,4175,4175,4175,0
|
|
20240722,202000,1770742730,4175,4175,4175,4175,0
|
|
20240722,201900,1770742730,4175,4175,4175,4175,0
|
|
20240722,201800,1770742730,4175,4175,4175,4175,0
|
|
20240722,201700,1770742730,4175,4175,4175,4175,0
|
|
20240722,201600,1770742730,4175,4175,4175,4175,0
|
|
20240722,201500,1770742730,4175,4175,4175,4175,7516
|
|
20240722,201400,1770742730,4175,4175,4175,4175,0
|
|
20240722,201300,1770742730,4175,4175,4175,4175,0
|
|
20240722,201200,1770742730,4175,4175,4175,4175,0
|
|
20240722,201100,1770742730,4175,4175,4175,4175,0
|
|
20240722,201000,1770742730,4175,4175,4175,4175,0
|
|
20240722,200900,1770742730,4175,4175,4175,4175,0
|
|
20240722,200800,1770742730,4175,4175,4175,4175,0
|
|
20240722,200700,1770742730,4175,4175,4175,4175,0
|
|
20240722,200600,1770742730,4175,4175,4175,4175,0
|
|
20240722,200500,1770742730,4175,4175,4175,4175,0
|
|
20240722,200400,1770742730,4175,4175,4175,4175,0
|
|
20240722,200300,1770742730,4175,4175,4175,4175,0
|
|
20240722,200200,1770742730,4175,4175,4175,4175,0
|
|
20240722,200100,1770742730,4175,4175,4175,4175,0
|
|
20240722,200000,1770742730,4175,4175,4175,4175,0
|
|
20240722,195900,1770742730,4175,4175,4175,4175,0
|
|
20240722,195800,1770742730,4175,4175,4175,4175,0
|
|
20240722,195700,1770742730,4175,4175,4175,4175,0
|
|
20240722,195600,1770742730,4175,4175,4175,4175,0
|
|
20240722,195500,1770742730,4175,4175,4175,4175,0
|
|
20240722,195400,1770742730,4175,4175,4175,4175,0
|
|
20240722,195300,1770742730,4175,4175,4175,4175,0
|
|
20240722,195200,1770742730,4175,4175,4175,4175,0
|
|
20240722,195100,1770742730,4175,4175,4175,4175,0
|
|
20240722,195000,1770742730,4175,4175,4175,4175,0
|
|
20240722,194900,1770742730,4175,4175,4175,4175,0
|
|
20240722,194800,1770742730,4175,4175,4175,4175,0
|
|
20240722,194700,1770742730,4175,4175,4175,4175,0
|
|
20240722,194600,1770742730,4175,4175,4175,4175,0
|
|
20240722,194500,1770742730,4175,4175,4175,4175,7516
|
|
20240722,194400,1770742730,4175,4175,4175,4175,0
|
|
20240722,194300,1770742730,4175,4175,4175,4175,0
|
|
20240722,194200,1770742730,4175,4175,4175,4175,0
|
|
20240722,194100,1770742730,4175,4175,4175,4175,0
|
|
20240722,194000,1770742730,4175,4175,4175,4175,0
|
|
20240722,193900,1770742730,4175,4175,4175,4175,0
|
|
20240722,193800,1770742730,4175,4175,4175,4175,0
|
|
20240722,193700,1770742730,4175,4175,4175,4175,0
|
|
20240722,193600,1770742730,4175,4175,4175,4175,0
|
|
20240722,193500,1770742730,4175,4175,4175,4175,0
|
|
20240722,193400,1770742730,4175,4175,4175,4175,0
|
|
20240722,193300,1770742730,4175,4175,4175,4175,0
|
|
20240722,193200,1770742730,4175,4175,4175,4175,0
|
|
20240722,193100,1770742730,4175,4175,4175,4175,0
|
|
20240722,193000,1770742730,4175,4175,4175,4175,0
|
|
20240722,192900,1770742730,4175,4175,4175,4175,0
|
|
20240722,192800,1770742730,4175,4175,4175,4175,0
|
|
20240722,192700,1770742730,4175,4175,4175,4175,0
|
|
20240722,192600,1770742730,4175,4175,4175,4175,0
|
|
20240722,192500,1770742730,4175,4175,4175,4175,0
|
|
20240722,192400,1770742730,4175,4175,4175,4175,0
|
|
20240722,192300,1770742730,4175,4175,4175,4175,0
|
|
20240722,192200,1770742730,4175,4175,4175,4175,0
|
|
20240722,192100,1770742730,4175,4175,4175,4175,0
|
|
20240722,192000,1770742730,4175,4175,4175,4175,0
|
|
20240722,191900,1770742730,4175,4175,4175,4175,0
|
|
20240722,191800,1770742730,4175,4175,4175,4175,0
|
|
20240722,191700,1770742730,4175,4175,4175,4175,0
|
|
20240722,191600,1770742730,4175,4175,4175,4175,0
|
|
20240722,191500,1770742730,4175,4175,4175,4175,7516
|
|
20240722,191400,1770742730,4175,4175,4175,4175,0
|
|
20240722,191300,1770742730,4175,4175,4175,4175,0
|
|
20240722,191200,1770742730,4175,4175,4175,4175,0
|
|
20240722,191100,1770742730,4175,4175,4175,4175,0
|
|
20240722,191000,1770742730,4175,4175,4175,4175,0
|
|
20240722,190900,1770742730,4175,4175,4175,4175,0
|
|
20240722,190800,1770742730,4175,4175,4175,4175,0
|
|
20240722,190700,1770742730,4175,4175,4175,4175,0
|
|
20240722,190600,1770742730,4175,4175,4175,4175,0
|
|
20240722,190500,1770742730,4175,4175,4175,4175,0
|
|
20240722,190400,1770742730,4175,4175,4175,4175,0
|
|
20240722,190300,1770742730,4175,4175,4175,4175,0
|
|
20240722,190200,1770742730,4175,4175,4175,4175,0
|
|
20240722,190100,1770742730,4175,4175,4175,4175,0
|
|
20240722,190000,1770742730,4175,4175,4175,4175,0
|
|
20240722,185900,1770742730,4175,4175,4175,4175,0
|
|
20240722,185800,1770742730,4175,4175,4175,4175,0
|
|
20240722,185700,1770742730,4175,4175,4175,4175,0
|
|
20240722,185600,1770742730,4175,4175,4175,4175,0
|
|
20240722,185500,1770742730,4175,4175,4175,4175,0
|
|
20240722,185400,1770742730,4175,4175,4175,4175,0
|
|
20240722,185300,1770742730,4175,4175,4175,4175,0
|
|
20240722,185200,1770742730,4175,4175,4175,4175,0
|
|
20240722,185100,1770742730,4175,4175,4175,4175,0
|
|
20240722,185000,1770742730,4175,4175,4175,4175,0
|
|
20240722,184900,1770742730,4175,4175,4175,4175,0
|
|
20240722,184800,1770742730,4175,4175,4175,4175,0
|
|
20240722,184700,1770742730,4175,4175,4175,4175,0
|
|
20240722,184600,1770742730,4175,4175,4175,4175,0
|
|
20240722,184500,1770742730,4175,4175,4175,4175,7516
|
|
20240722,184400,1770742730,4175,4175,4175,4175,0
|
|
20240722,184300,1770742730,4175,4175,4175,4175,0
|
|
20240722,184200,1770742730,4175,4175,4175,4175,0
|
|
20240722,184100,1770742730,4175,4175,4175,4175,0
|
|
20240722,184000,1770742730,4175,4175,4175,4175,0
|
|
20240722,183900,1770742730,4175,4175,4175,4175,0
|
|
20240722,183800,1770742730,4175,4175,4175,4175,0
|
|
20240722,183700,1770742730,4175,4175,4175,4175,0
|
|
20240722,183600,1770742730,4175,4175,4175,4175,0
|
|
20240722,183500,1770742730,4175,4175,4175,4175,0
|
|
20240722,183400,1770742730,4175,4175,4175,4175,0
|
|
20240722,183300,1770742730,4175,4175,4175,4175,0
|
|
20240722,183200,1770742730,4175,4175,4175,4175,0
|
|
20240722,183100,1770742730,4175,4175,4175,4175,0
|
|
20240722,183000,1770742730,4175,4175,4175,4175,0
|
|
20240722,182900,1770742730,4175,4175,4175,4175,0
|
|
20240722,182800,1770742730,4175,4175,4175,4175,0
|
|
20240722,182700,1770742730,4175,4175,4175,4175,0
|
|
20240722,182600,1770742730,4175,4175,4175,4175,0
|
|
20240722,182500,1770742730,4175,4175,4175,4175,0
|
|
20240722,182400,1770742730,4175,4175,4175,4175,0
|
|
20240722,182300,1770742730,4175,4175,4175,4175,0
|
|
20240722,182200,1770742730,4175,4175,4175,4175,0
|
|
20240722,182100,1770742730,4175,4175,4175,4175,0
|
|
20240722,182000,1770742730,4175,4175,4175,4175,0
|
|
20240722,181900,1770742730,4175,4175,4175,4175,0
|
|
20240722,181800,1770742730,4175,4175,4175,4175,0
|
|
20240722,181700,1770742730,4175,4175,4175,4175,0
|
|
20240722,181600,1770742730,4175,4175,4175,4175,0
|
|
20240722,181500,1770742730,4175,4175,4175,4175,7516
|
|
20240722,181400,1770742730,4175,4175,4175,4175,0
|
|
20240722,181300,1770742730,4175,4175,4175,4175,0
|
|
20240722,181200,1770742730,4175,4175,4175,4175,0
|
|
20240722,181100,1770742730,4175,4175,4175,4175,0
|
|
20240722,181000,1770742730,4175,4175,4175,4175,0
|
|
20240722,180900,1770742730,4175,4175,4175,4175,0
|
|
20240722,180800,1770742730,4175,4175,4175,4175,0
|
|
20240722,180700,1770742730,4175,4175,4175,4175,0
|
|
20240722,180600,1770742730,4175,4175,4175,4175,0
|
|
20240722,180500,1770742730,4175,4175,4175,4175,0
|
|
20240722,180400,1770742730,4175,4175,4175,4175,0
|
|
20240722,180300,1770742730,4175,4175,4175,4175,0
|
|
20240722,180200,1770742730,4175,4175,4175,4175,0
|
|
20240722,180100,1770742730,4175,4175,4175,4175,0
|
|
20240722,180000,1770742730,4175,4175,4175,4175,0
|
|
20240722,175900,1770742730,4175,4175,4175,4175,0
|
|
20240722,175800,1770742730,4175,4175,4175,4175,0
|
|
20240722,175700,1770742730,4175,4175,4175,4175,0
|
|
20240722,175600,1770742730,4175,4175,4175,4175,0
|
|
20240722,175500,1770742730,4175,4175,4175,4175,0
|
|
20240722,175400,1770742730,4175,4175,4175,4175,0
|
|
20240722,175300,1770742730,4175,4175,4175,4175,0
|
|
20240722,175200,1770742730,4175,4175,4175,4175,0
|
|
20240722,175100,1770742730,4175,4175,4175,4175,0
|
|
20240722,175000,1770742730,4175,4175,4175,4175,0
|
|
20240722,174900,1770742730,4175,4175,4175,4175,0
|
|
20240722,174800,1770742730,4175,4175,4175,4175,0
|
|
20240722,174700,1770742730,4175,4175,4175,4175,0
|
|
20240722,174600,1770742730,4175,4175,4175,4175,0
|
|
20240722,174500,1770742730,4175,4175,4175,4175,7516
|
|
20240722,174400,1770742730,4175,4175,4175,4175,0
|
|
20240722,174300,1770742730,4175,4175,4175,4175,0
|
|
20240722,174200,1770742730,4175,4175,4175,4175,0
|
|
20240722,174100,1770742730,4175,4175,4175,4175,0
|
|
20240722,174000,1770742730,4175,4175,4175,4175,0
|
|
20240722,173900,1770742730,4175,4175,4175,4175,0
|
|
20240722,173800,1770742730,4175,4175,4175,4175,0
|
|
20240722,173700,1770742730,4175,4175,4175,4175,0
|
|
20240722,173600,1770742730,4175,4175,4175,4175,0
|
|
20240722,173500,1770742730,4175,4175,4175,4175,0
|
|
20240722,173400,1770742730,4175,4175,4175,4175,0
|
|
20240722,173300,1770742730,4175,4175,4175,4175,0
|
|
20240722,173200,1770742730,4175,4175,4175,4175,0
|
|
20240722,173100,1770742730,4175,4175,4175,4175,0
|
|
20240722,173000,1770742730,4175,4175,4175,4175,0
|
|
20240722,172900,1770742730,4175,4175,4175,4175,0
|
|
20240722,172800,1770742730,4175,4175,4175,4175,0
|
|
20240722,172700,1770742730,4175,4175,4175,4175,0
|
|
20240722,172600,1770742730,4175,4175,4175,4175,0
|
|
20240722,172500,1770742730,4175,4175,4175,4175,0
|
|
20240722,172400,1770742730,4175,4175,4175,4175,0
|
|
20240722,172300,1770742730,4175,4175,4175,4175,0
|
|
20240722,172200,1770742730,4175,4175,4175,4175,0
|
|
20240722,172100,1770742730,4175,4175,4175,4175,0
|
|
20240722,172000,1770742730,4175,4175,4175,4175,0
|
|
20240722,171900,1770742730,4175,4175,4175,4175,0
|
|
20240722,171800,1770742730,4175,4175,4175,4175,0
|
|
20240722,171700,1770742730,4175,4175,4175,4175,0
|
|
20240722,171600,1770742730,4175,4175,4175,4175,0
|
|
20240722,171500,1770742730,4175,4175,4175,4175,7516
|
|
20240722,171400,1770742730,4175,4175,4175,4175,0
|
|
20240722,171300,1770742730,4175,4175,4175,4175,0
|
|
20240722,171200,1770742730,4175,4175,4175,4175,0
|
|
20240722,171100,1770742730,4175,4175,4175,4175,0
|
|
20240722,171000,1770742730,4175,4175,4175,4175,0
|
|
20240722,170900,1770742730,4175,4175,4175,4175,0
|
|
20240722,170800,1770742730,4175,4175,4175,4175,0
|
|
20240722,170700,1770742730,4175,4175,4175,4175,0
|
|
20240722,170600,1770742730,4175,4175,4175,4175,0
|
|
20240722,170500,1770742730,4175,4175,4175,4175,0
|
|
20240722,170400,1770742730,4175,4175,4175,4175,0
|
|
20240722,170300,1770742730,4175,4175,4175,4175,0
|
|
20240722,170200,1770742730,4175,4175,4175,4175,0
|
|
20240722,170100,1770742730,4175,4175,4175,4175,0
|
|
20240722,170000,1770742730,4175,4175,4175,4175,0
|
|
20240722,165900,1770742730,4175,4175,4175,4175,0
|
|
20240722,165800,1770742730,4175,4175,4175,4175,0
|
|
20240722,165700,1770742730,4175,4175,4175,4175,0
|
|
20240722,165600,1770742730,4175,4175,4175,4175,0
|
|
20240722,165500,1770742730,4175,4175,4175,4175,0
|
|
20240722,165400,1770742730,4175,4175,4175,4175,0
|
|
20240722,165300,1770742730,4175,4175,4175,4175,0
|
|
20240722,165200,1770742730,4175,4175,4175,4175,0
|
|
20240722,165100,1770742730,4175,4175,4175,4175,0
|
|
20240722,165000,1770742730,4175,4175,4175,4175,0
|
|
20240722,164900,1770742730,4175,4175,4175,4175,0
|
|
20240722,164800,1770742730,4175,4175,4175,4175,0
|
|
20240722,164700,1770742730,4175,4175,4175,4175,0
|
|
20240722,164600,1770742730,4175,4175,4175,4175,0
|
|
20240722,164500,1770742730,4175,4175,4175,4175,7516
|
|
20240722,164400,1770742730,4175,4175,4175,4175,0
|
|
20240722,164300,1770742730,4175,4175,4175,4175,0
|
|
20240722,164200,1770742730,4175,4175,4175,4175,0
|
|
20240722,164100,1770742730,4175,4175,4175,4175,0
|
|
20240722,164000,1770742730,4175,4175,4175,4175,0
|
|
20240722,163900,1770742730,4175,4175,4175,4175,0
|
|
20240722,163800,1770742730,4175,4175,4175,4175,0
|
|
20240722,163700,1770742730,4175,4175,4175,4175,0
|
|
20240722,163600,1770742730,4175,4175,4175,4175,0
|
|
20240722,163500,1770742730,4175,4175,4175,4175,0
|
|
20240722,163400,1770742730,4175,4175,4175,4175,0
|
|
20240722,163300,1770742730,4175,4175,4175,4175,0
|
|
20240722,163200,1770742730,4175,4175,4175,4175,0
|
|
20240722,163100,1770742730,4175,4175,4175,4175,0
|
|
20240722,163000,1770742730,4175,4175,4175,4175,0
|
|
20240722,162900,1770742730,4175,4175,4175,4175,0
|
|
20240722,162800,1770742730,4175,4175,4175,4175,0
|
|
20240722,162700,1770742730,4175,4175,4175,4175,0
|
|
20240722,162600,1770742730,4175,4175,4175,4175,0
|
|
20240722,162500,1770742730,4175,4175,4175,4175,0
|
|
20240722,162400,1770742730,4175,4175,4175,4175,0
|
|
20240722,162300,1770742730,4175,4175,4175,4175,0
|
|
20240722,162200,1770742730,4175,4175,4175,4175,0
|
|
20240722,162100,1770742730,4175,4175,4175,4175,0
|
|
20240722,162000,1770742730,4175,4175,4175,4175,0
|
|
20240722,161900,1770742730,4175,4175,4175,4175,0
|
|
20240722,161800,1770742730,4175,4175,4175,4175,0
|
|
20240722,161700,1770742730,4175,4175,4175,4175,0
|
|
20240722,161600,1770742730,4175,4175,4175,4175,0
|
|
20240722,161500,1770742730,4175,4175,4175,4175,7516
|
|
20240722,161400,1770742730,4175,4175,4175,4175,0
|
|
20240722,161300,1770742730,4175,4175,4175,4175,0
|
|
20240722,161200,1770742730,4175,4175,4175,4175,0
|
|
20240722,161100,1770742730,4175,4175,4175,4175,0
|
|
20240722,161000,1770742730,4175,4175,4175,4175,0
|
|
20240722,160900,1770742730,4175,4175,4175,4175,0
|
|
20240722,160800,1770742730,4175,4175,4175,4175,0
|
|
20240722,160700,1770742730,4175,4175,4175,4175,0
|
|
20240722,160600,1770742730,4175,4175,4175,4175,0
|
|
20240722,160500,1770742730,4175,4175,4175,4175,0
|
|
20240722,160400,1770742730,4175,4175,4175,4175,0
|
|
20240722,160300,1770742730,4175,4175,4175,4175,0
|
|
20240722,160200,1770742730,4175,4175,4175,4175,0
|
|
20240722,160100,1770742730,4175,4175,4175,4175,0
|
|
20240722,160000,1770742730,4175,4175,4175,4175,0
|
|
20240722,155900,1770742730,4175,4175,4175,4175,0
|
|
20240722,155800,1770742730,4175,4175,4175,4175,0
|
|
20240722,155700,1770742730,4175,4175,4175,4175,0
|
|
20240722,155600,1770742730,4175,4175,4175,4175,0
|
|
20240722,155500,1770742730,4175,4175,4175,4175,0
|
|
20240722,155400,1770742730,4175,4175,4175,4175,0
|
|
20240722,155300,1770742730,4175,4175,4175,4175,0
|
|
20240722,155200,1770742730,4175,4175,4175,4175,0
|
|
20240722,155100,1770742730,4175,4175,4175,4175,0
|
|
20240722,155000,1770742730,4175,4175,4175,4175,0
|
|
20240722,154900,1770742730,4175,4175,4175,4175,0
|
|
20240722,154800,1770742730,4175,4175,4175,4175,0
|
|
20240722,154700,1770742730,4175,4175,4175,4175,0
|
|
20240722,154600,1770742730,4175,4175,4175,4175,0
|
|
20240722,154500,1770742730,4175,4175,4175,4175,7516
|
|
20240722,154400,1770742730,4175,4175,4175,4175,0
|
|
20240722,154300,1770742730,4175,4175,4175,4175,0
|
|
20240722,154200,1770742730,4175,4175,4175,4175,0
|
|
20240722,154100,1770742730,4175,4175,4175,4175,0
|
|
20240722,154000,1770742730,4175,4175,4175,4175,0
|
|
20240722,153900,1770742730,4175,4175,4175,4175,0
|
|
20240722,153800,1770742730,4175,4175,4175,4175,0
|
|
20240722,153700,1770742730,4175,4175,4175,4175,0
|
|
20240722,153600,1770742730,4175,4175,4175,4175,0
|
|
20240722,153500,1770742730,4175,4175,4175,4175,0
|
|
20240722,153400,1770742730,4175,4175,4175,4175,0
|
|
20240722,153300,1770742730,4175,4175,4175,4175,0
|
|
20240722,153200,1770742730,4175,4175,4175,4175,0
|
|
20240722,153100,1770742730,4175,4175,4175,4175,0
|
|
20240722,153000,1770742730,4175,4175,4175,4175,7516
|
|
20240722,152900,1739363430,4195,4195,4195,4195,0
|
|
20240722,152800,1739363430,4195,4195,4195,4195,0
|
|
20240722,152700,1739363430,4195,4195,4195,4195,0
|
|
20240722,152600,1739363430,4195,4195,4195,4195,0
|
|
20240722,152500,1739363430,4195,4195,4195,4195,0
|
|
20240722,152400,1739363430,4195,4195,4195,4195,0
|
|
20240722,152300,1739363430,4195,4195,4195,4195,0
|
|
20240722,152200,1739363430,4195,4195,4195,4195,0
|
|
20240722,152100,1739363430,4195,4195,4195,4195,0
|
|
20240722,152000,1739363430,4195,4195,4195,4195,0
|
|
20240722,151900,1739363430,4195,4190,4200,4190,2660
|
|
20240722,151800,1728201540,4190,4195,4195,4185,2273
|
|
20240722,151700,1718672725,4195,4195,4200,4195,27
|
|
20240722,151600,1718559455,4200,4195,4200,4195,521
|
|
20240722,151500,1716373695,4195,4195,4195,4195,504
|
|
20240722,151400,1714259415,4205,4195,4205,4195,868
|
|
20240722,151300,1710618135,4200,4200,4205,4200,402
|
|
20240722,151200,1708929590,4215,4215,4215,4215,11
|
|
20240722,151100,1708883225,4215,4195,4215,4195,1063
|
|
20240722,151000,1704418970,4195,4195,4195,4195,46
|
|
20240722,150900,1704226000,4190,4190,4190,4185,458
|
|
20240722,150800,1702308180,4185,4195,4195,4185,2129
|
|
20240722,150700,1693389240,4195,4195,4195,4190,2270
|
|
20240722,150600,1683867770,4200,4195,4200,4195,2002
|
|
20240722,150500,1675469375,4200,4200,4215,4200,1392
|
|
20240722,150400,1669622210,4200,4215,4215,4200,3177
|
|
20240722,150300,1656264225,4215,4215,4215,4215,527
|
|
20240722,150200,1654042920,4225,4225,4225,4225,23
|
|
20240722,150100,1653945745,4225,4215,4225,4215,187
|
|
20240722,150000,1653156640,4220,4220,4225,4220,601
|
|
20240722,145900,1650619920,4220,4220,4220,4220,1
|
|
20240722,145800,1650615700,4220,4220,4220,4220,23
|
|
20240722,145700,1650518640,4220,4220,4220,4220,520
|
|
20240722,145600,1648324240,4215,4215,4215,4215,500
|
|
20240722,145500,1646216740,4210,4210,4210,4210,370
|
|
20240722,145400,1644659040,4205,4205,4205,4205,0
|
|
20240722,145300,1644659040,4205,4205,4205,4205,0
|
|
20240722,145200,1644659040,4205,4205,4205,4205,100
|
|
20240722,145100,1644238540,4205,4205,4205,4205,0
|
|
20240722,145000,1644238540,4205,4205,4205,4205,419
|
|
20240722,144900,1642476645,4205,4205,4205,4205,2
|
|
20240722,144800,1642468235,4220,4220,4220,4220,0
|
|
20240722,144700,1642468235,4220,4220,4220,4220,0
|
|
20240722,144600,1642468235,4220,4220,4220,4220,1
|
|
20240722,144500,1642464015,4205,4205,4205,4205,1
|
|
20240722,144400,1642459810,4220,4205,4220,4205,302
|
|
20240722,144300,1641189885,4205,4205,4205,4205,17
|
|
20240722,144200,1641118400,4205,4210,4210,4205,66
|
|
20240722,144100,1640840790,4210,4210,4210,4210,0
|
|
20240722,144000,1640840790,4210,4210,4210,4210,0
|
|
20240722,143900,1640840790,4210,4210,4210,4210,10
|
|
20240722,143800,1640798690,4200,4210,4210,4200,140
|
|
20240722,143700,1640209360,4210,4210,4210,4210,125
|
|
20240722,143600,1639683110,4210,4200,4210,4200,11
|
|
20240722,143500,1639636900,4215,4215,4215,4215,0
|
|
20240722,143400,1639636900,4215,4215,4215,4215,1
|
|
20240722,143300,1639632685,4195,4215,4215,4195,1037
|
|
20240722,143200,1635280220,4200,4200,4200,4200,650
|
|
20240722,143100,1632550220,4200,4215,4215,4200,201
|
|
20240722,143000,1631706005,4200,4200,4215,4200,44
|
|
20240722,142900,1631521145,4200,4210,4210,4200,5200
|
|
20240722,142800,1609679415,4210,4205,4210,4205,1215
|
|
20240722,142700,1604570095,4205,4205,4205,4205,1025
|
|
20240722,142600,1600259970,4205,4205,4205,4205,20
|
|
20240722,142500,1600175870,4205,4205,4205,4205,1
|
|
20240722,142400,1600171665,4205,4205,4205,4205,451
|
|
20240722,142300,1598275210,4205,4210,4210,4205,220
|
|
20240722,142200,1597349060,4210,4210,4210,4210,0
|
|
20240722,142100,1597349060,4210,4210,4210,4210,429
|
|
20240722,142000,1595542970,4210,4210,4210,4210,0
|
|
20240722,141900,1595542970,4210,4210,4210,4210,71
|
|
20240722,141800,1595244060,4205,4210,4210,4205,685
|
|
20240722,141700,1592363135,4210,4210,4210,4210,15
|
|
20240722,141600,1592299985,4210,4210,4210,4210,230
|
|
20240722,141500,1591331685,4230,4230,4230,4230,0
|
|
20240722,141400,1591331685,4230,4230,4230,4230,100
|
|
20240722,141300,1590908685,4230,4230,4230,4230,0
|
|
20240722,141200,1590908685,4230,4230,4230,4230,1
|
|
20240722,141100,1590904455,4210,4210,4210,4210,0
|
|
20240722,141000,1590904455,4210,4215,4215,4210,200
|
|
20240722,140900,1590062430,4235,4235,4235,4235,0
|
|
20240722,140800,1590062430,4235,4235,4235,4235,0
|
|
20240722,140700,1590062430,4235,4235,4235,4235,0
|
|
20240722,140600,1590062430,4235,4215,4235,4215,4
|
|
20240722,140500,1590045550,4235,4235,4235,4235,0
|
|
20240722,140400,1590045550,4235,4210,4235,4210,3
|
|
20240722,140300,1590032895,4245,4245,4245,4245,0
|
|
20240722,140200,1590032895,4245,4220,4245,4220,6
|
|
20240722,140100,1590007550,4220,4215,4220,4205,2590
|
|
20240722,140000,1579111640,4220,4220,4220,4220,65
|
|
20240722,135900,1578837340,4220,4225,4225,4220,1371
|
|
20240722,135800,1573051320,4225,4225,4225,4225,100
|
|
20240722,135700,1572628820,4225,4225,4225,4225,0
|
|
20240722,135600,1572628820,4225,4225,4225,4225,5
|
|
20240722,135500,1572607695,4220,4225,4225,4220,1302
|
|
20240722,135400,1567107835,4230,4240,4245,4230,1196
|
|
20240722,135300,1562047750,4240,4240,4240,4240,140
|
|
20240722,135200,1561454150,4240,4240,4240,4240,0
|
|
20240722,135100,1561454150,4240,4240,4240,4230,224
|
|
20240722,135000,1560505120,4240,4240,4240,4240,1
|
|
20240722,134900,1560500880,4240,4240,4240,4240,1
|
|
20240722,134800,1560496640,4245,4245,4245,4245,0
|
|
20240722,134700,1560496640,4245,4245,4245,4245,1
|
|
20240722,134600,1560492395,4235,4235,4245,4235,703
|
|
20240722,134500,1557515180,4245,4245,4245,4245,1
|
|
20240722,134400,1557510935,4240,4240,4245,4240,144
|
|
20240722,134300,1556900370,4245,4240,4245,4240,431
|
|
20240722,134200,1555072925,4240,4240,4240,4240,100
|
|
20240722,134100,1554648925,4240,4235,4240,4235,99
|
|
20240722,134000,1554229405,4235,4235,4235,4235,3
|
|
20240722,133900,1554216700,4235,4235,4235,4235,47
|
|
20240722,133800,1554017655,4235,4235,4235,4235,3
|
|
20240722,133700,1554004950,4235,4240,4240,4235,62
|
|
20240722,133600,1553742365,4235,4230,4235,4230,974
|
|
20240722,133500,1549617565,4225,4225,4230,4225,164
|
|
20240722,133400,1548924655,4225,4230,4230,4225,719
|
|
20240722,133300,1545886520,4235,4230,4235,4230,501
|
|
20240722,133200,1543767285,4235,4235,4235,4235,0
|
|
20240722,133100,1543767285,4235,4235,4235,4235,22
|
|
20240722,133000,1543674115,4240,4240,4240,4240,0
|
|
20240722,132900,1543674115,4240,4240,4240,4240,0
|
|
20240722,132800,1543674115,4240,4235,4240,4235,6
|
|
20240722,132700,1543648700,4225,4235,4235,4225,971
|
|
20240722,132600,1539542625,4235,4235,4235,4235,0
|
|
20240722,132500,1539542625,4235,4225,4235,4225,12
|
|
20240722,132400,1539491815,4240,4235,4240,4235,7
|
|
20240722,132300,1539462165,4225,4225,4225,4225,50
|
|
20240722,132200,1539250915,4240,4220,4240,4220,491
|
|
20240722,132100,1537178875,4220,4220,4220,4220,420
|
|
20240722,132000,1535406475,4220,4220,4220,4220,0
|
|
20240722,131900,1535406475,4220,4215,4220,4215,384
|
|
20240722,131800,1533787910,4215,4215,4215,4215,297
|
|
20240722,131700,1532536055,4215,4215,4215,4215,3
|
|
20240722,131600,1532523410,4215,4215,4215,4215,51
|
|
20240722,131500,1532308445,4215,4215,4215,4215,0
|
|
20240722,131400,1532308445,4215,4215,4215,4215,1
|
|
20240722,131300,1532304230,4220,4220,4220,4220,0
|
|
20240722,131200,1532304230,4220,4220,4220,4220,0
|
|
20240722,131100,1532304230,4220,4220,4220,4210,300
|
|
20240722,131000,1531039230,4220,4220,4220,4210,152
|
|
20240722,130900,1530398790,4220,4220,4220,4220,61
|
|
20240722,130800,1530141370,4215,4215,4215,4215,6
|
|
20240722,130700,1530116080,4200,4200,4200,4200,0
|
|
20240722,130600,1530116080,4200,4210,4210,4200,2097
|
|
20240722,130500,1521297435,4210,4235,4235,4210,3257
|
|
20240722,130400,1507561425,4245,4245,4245,4245,0
|
|
20240722,130300,1507561425,4245,4240,4245,4240,211
|
|
20240722,130200,1506666730,4245,4225,4245,4225,3
|
|
20240722,130100,1506654035,4240,4240,4240,4240,457
|
|
20240722,130000,1504716355,4240,4240,4240,4240,0
|
|
20240722,125900,1504716355,4240,4240,4240,4240,1
|
|
20240722,125800,1504712115,4220,4220,4220,4220,0
|
|
20240722,125700,1504712115,4220,4225,4225,4220,195
|
|
20240722,125600,1503889140,4210,4210,4210,4210,0
|
|
20240722,125500,1503889140,4210,4215,4215,4210,1000
|
|
20240722,125400,1499679135,4205,4205,4205,4205,3
|
|
20240722,125300,1499666520,4210,4210,4210,4210,994
|
|
20240722,125200,1495481780,4205,4205,4205,4205,0
|
|
20240722,125100,1495481780,4205,4205,4205,4205,0
|
|
20240722,125000,1495481780,4205,4220,4220,4205,1097
|
|
20240722,124900,1490863060,4215,4215,4215,4215,5
|
|
20240722,124800,1490841985,4220,4225,4225,4220,45
|
|
20240722,124700,1490652060,4225,4225,4225,4225,50
|
|
20240722,124600,1490440810,4225,4225,4225,4225,0
|
|
20240722,124500,1490440810,4225,4225,4225,4225,0
|
|
20240722,124400,1490440810,4225,4225,4225,4225,2
|
|
20240722,124300,1490432360,4225,4215,4225,4215,1037
|
|
20240722,124200,1486061045,4220,4230,4230,4220,17
|
|
20240722,124100,1485989150,4230,4220,4230,4220,240
|
|
20240722,124000,1484976285,4220,4225,4225,4220,10
|
|
20240722,123900,1484934060,4230,4230,4230,4230,1
|
|
20240722,123800,1484929830,4245,4235,4245,4230,5
|
|
20240722,123700,1484908645,4245,4240,4245,4240,602
|
|
20240722,123600,1482356160,4225,4225,4225,4225,1
|
|
20240722,123500,1482351935,4240,4240,4240,4230,107
|
|
20240722,123400,1481899255,4240,4240,4240,4240,8
|
|
20240722,123300,1481865335,4230,4225,4230,4225,3378
|
|
20240722,123200,1467588225,4225,4225,4225,4225,500
|
|
20240722,123100,1465475725,4225,4200,4225,4200,511
|
|
20240722,123000,1463329250,4210,4210,4210,4210,40
|
|
20240722,122900,1463160850,4225,4225,4225,4225,20
|
|
20240722,122800,1463076350,4195,4195,4195,4195,0
|
|
20240722,122700,1463076350,4195,4200,4200,4195,500
|
|
20240722,122600,1460978825,4195,4195,4195,4190,600
|
|
20240722,122500,1458463270,4190,4230,4230,4185,12730
|
|
20240722,122400,1404906965,4230,4255,4255,4230,1378
|
|
20240722,122300,1399073900,4255,4255,4255,4255,0
|
|
20240722,122200,1399073900,4255,4255,4255,4230,604
|
|
20240722,122100,1396518875,4235,4235,4235,4230,329
|
|
20240722,122000,1395126310,4230,4235,4235,4230,198
|
|
20240722,121900,1394288280,4235,4235,4235,4235,129
|
|
20240722,121800,1393741965,4235,4235,4235,4235,1116
|
|
20240722,121700,1389015705,4240,4245,4245,4240,674
|
|
20240722,121600,1386157880,4245,4245,4245,4245,100
|
|
20240722,121500,1385733380,4250,4250,4250,4250,20
|
|
20240722,121400,1385648380,4245,4245,4245,4245,0
|
|
20240722,121300,1385648380,4245,4250,4250,4245,143
|
|
20240722,121200,1385041020,4250,4255,4260,4245,705
|
|
20240722,121100,1382041155,4260,4260,4260,4260,0
|
|
20240722,121000,1382041155,4260,4260,4260,4260,0
|
|
20240722,120900,1382041155,4260,4260,4260,4260,142
|
|
20240722,120800,1381436235,4260,4260,4260,4260,1
|
|
20240722,120700,1381431975,4245,4250,4250,4240,1825
|
|
20240722,120600,1373690270,4250,4255,4255,4250,10
|
|
20240722,120500,1373647760,4260,4260,4260,4260,0
|
|
20240722,120400,1373647760,4260,4260,4260,4260,2
|
|
20240722,120300,1373639240,4255,4255,4255,4255,14
|
|
20240722,120200,1373579670,4250,4255,4255,4250,1691
|
|
20240722,120100,1366389715,4270,4270,4270,4270,4
|
|
20240722,120000,1366372635,4260,4265,4265,4260,2366
|
|
20240722,115900,1356288660,4270,4270,4270,4270,2
|
|
20240722,115800,1356280120,4270,4265,4270,4265,1892
|
|
20240722,115700,1348210715,4270,4270,4270,4270,2
|
|
20240722,115600,1348202175,4280,4280,4280,4280,0
|
|
20240722,115500,1348202175,4280,4280,4280,4280,3
|
|
20240722,115400,1348189335,4285,4285,4285,4285,0
|
|
20240722,115300,1348189335,4285,4285,4285,4285,0
|
|
20240722,115200,1348189335,4285,4285,4285,4285,0
|
|
20240722,115100,1348189335,4285,4285,4285,4285,0
|
|
20240722,115000,1348189335,4285,4270,4285,4265,51
|
|
20240722,114900,1347971795,4285,4275,4285,4275,228
|
|
20240722,114800,1346996000,4280,4280,4280,4280,0
|
|
20240722,114700,1346996000,4280,4280,4280,4280,0
|
|
20240722,114600,1346996000,4280,4280,4280,4280,1
|
|
20240722,114500,1346991720,4280,4280,4280,4280,0
|
|
20240722,114400,1346991720,4280,4280,4280,4280,0
|
|
20240722,114300,1346991720,4280,4280,4280,4280,0
|
|
20240722,114200,1346991720,4280,4265,4280,4260,1513
|
|
20240722,114100,1340546315,4260,4265,4265,4260,86
|
|
20240722,114000,1340179920,4260,4270,4270,4260,15
|
|
20240722,113900,1340115965,4285,4280,4285,4280,1513
|
|
20240722,113800,1333640320,4280,4280,4280,4280,90
|
|
20240722,113700,1333255120,4255,4260,4260,4255,100
|
|
20240722,113600,1332829390,4280,4280,4280,4280,3
|
|
20240722,113500,1332816550,4280,4280,4280,4280,0
|
|
20240722,113400,1332816550,4280,4280,4280,4280,0
|
|
20240722,113300,1332816550,4280,4280,4280,4280,0
|
|
20240722,113200,1332816550,4280,4280,4280,4280,2
|
|
20240722,113100,1332807990,4280,4275,4280,4275,36
|
|
20240722,113000,1332654085,4255,4260,4270,4255,260
|
|
20240722,112900,1331547385,4255,4255,4255,4255,509
|
|
20240722,112800,1329381590,4270,4270,4270,4270,4
|
|
20240722,112700,1329364510,4280,4280,4280,4280,0
|
|
20240722,112600,1329364510,4280,4280,4280,4280,0
|
|
20240722,112500,1329364510,4280,4280,4280,4280,0
|
|
20240722,112400,1329364510,4280,4275,4280,4275,12
|
|
20240722,112300,1329313155,4280,4240,4280,4235,1814
|
|
20240722,112200,1321625950,4240,4265,4265,4240,508
|
|
20240722,112100,1319465810,4285,4285,4285,4285,0
|
|
20240722,112000,1319465810,4285,4285,4285,4285,47
|
|
20240722,111900,1319264415,4260,4260,4285,4260,1862
|
|
20240722,111800,1311331945,4240,4240,4240,4240,0
|
|
20240722,111700,1311331945,4240,4240,4240,4240,0
|
|
20240722,111600,1311331945,4240,4240,4240,4240,830
|
|
20240722,111500,1307812745,4240,4240,4240,4240,17
|
|
20240722,111400,1307740665,4260,4255,4280,4240,1907
|
|
20240722,111300,1299639405,4285,4285,4285,4285,0
|
|
20240722,111200,1299639405,4285,4260,4285,4245,363
|
|
20240722,111100,1298093320,4260,4250,4260,4250,429
|
|
20240722,111000,1296269970,4255,4255,4260,4255,138
|
|
20240722,110900,1295682680,4260,4265,4265,4260,372
|
|
20240722,110800,1294097920,4270,4270,4270,4270,1000
|
|
20240722,110700,1289827920,4285,4285,4285,4285,0
|
|
20240722,110600,1289827920,4285,4285,4285,4285,0
|
|
20240722,110500,1289827920,4285,4285,4285,4285,0
|
|
20240722,110400,1289827920,4285,4285,4285,4285,0
|
|
20240722,110300,1289827920,4285,4265,4285,4265,237
|
|
20240722,110200,1288817095,4265,4265,4265,4260,47
|
|
20240722,110100,1288616645,4265,4270,4270,4265,129
|
|
20240722,110000,1288066335,4285,4285,4285,4285,0
|
|
20240722,105900,1288066335,4285,4285,4285,4285,1
|
|
20240722,105800,1288062050,4285,4285,4285,4285,0
|
|
20240722,105700,1288062050,4285,4285,4285,4285,0
|
|
20240722,105600,1288062050,4285,4285,4285,4285,100
|
|
20240722,105500,1287633550,4285,4280,4285,4280,29
|
|
20240722,105400,1287509300,4285,4285,4285,4280,150
|
|
20240722,105300,1286866750,4285,4270,4285,4270,2
|
|
20240722,105200,1286858195,4285,4285,4285,4285,1
|
|
20240722,105100,1286853910,4275,4275,4275,4265,642
|
|
20240722,105000,1284113230,4290,4290,4290,4290,0
|
|
20240722,104900,1284113230,4290,4275,4290,4270,209
|
|
20240722,104800,1283220760,4280,4315,4315,4275,527
|
|
20240722,104700,1280967750,4315,4285,4325,4275,1478
|
|
20240722,104600,1274613405,4290,4275,4290,4275,68
|
|
20240722,104500,1274322380,4270,4265,4270,4265,86
|
|
20240722,104400,1273955505,4265,4265,4265,4265,1
|
|
20240722,104300,1273951240,4260,4260,4260,4260,2
|
|
20240722,104200,1273942720,4260,4260,4260,4260,0
|
|
20240722,104100,1273942720,4260,4260,4265,4260,263
|
|
20240722,104000,1272821335,4265,4265,4265,4265,0
|
|
20240722,103900,1272821335,4265,4265,4265,4265,60
|
|
20240722,103800,1272565435,4260,4260,4260,4260,110
|
|
20240722,103700,1272096835,4260,4260,4260,4260,20
|
|
20240722,103600,1272011635,4260,4260,4260,4260,140
|
|
20240722,103500,1271415235,4260,4260,4260,4260,1
|
|
20240722,103400,1271410975,4250,4260,4260,4245,206
|
|
20240722,103300,1270535615,4265,4255,4270,4255,167
|
|
20240722,103200,1269824100,4255,4255,4255,4255,95
|
|
20240722,103100,1269419875,4255,4255,4255,4255,9
|
|
20240722,103000,1269381580,4265,4265,4265,4265,0
|
|
20240722,102900,1269381580,4265,4265,4265,4265,164
|
|
20240722,102800,1268682120,4265,4265,4265,4265,77
|
|
20240722,102700,1268353715,4265,4250,4265,4250,1223
|
|
20240722,102600,1263148405,4250,4250,4250,4250,101
|
|
20240722,102500,1262719155,4225,4225,4225,4225,0
|
|
20240722,102400,1262719155,4225,4230,4230,4225,250
|
|
20240722,102300,1261662305,4260,4230,4260,4225,170
|
|
20240722,102200,1260940310,4260,4255,4260,4225,908
|
|
20240722,102100,1257094800,4260,4260,4260,4260,0
|
|
20240722,102000,1257094800,4260,4260,4260,4260,115
|
|
20240722,101900,1256604900,4260,4245,4260,4240,1551
|
|
20240722,101800,1250013010,4260,4260,4260,4260,536
|
|
20240722,101700,1247729650,4260,4245,4260,4240,1465
|
|
20240722,101600,1241518020,4245,4270,4280,4245,1063
|
|
20240722,101500,1237004345,4270,4270,4270,4270,115
|
|
20240722,101400,1236513295,4250,4270,4270,4250,1902
|
|
20240722,101300,1228421200,4270,4270,4280,4270,202
|
|
20240722,101200,1227558640,4270,4270,4270,4265,60
|
|
20240722,101100,1227302670,4270,4270,4270,4270,0
|
|
20240722,101000,1227302670,4270,4270,4270,4270,0
|
|
20240722,100900,1227302670,4270,4270,4270,4270,2
|
|
20240722,100800,1227294130,4270,4265,4270,4265,14
|
|
20240722,100700,1227234355,4270,4255,4270,4255,706
|
|
20240722,100600,1224230310,4255,4255,4255,4250,25
|
|
20240722,100500,1224123945,4255,4265,4265,4250,1315
|
|
20240722,100400,1218534205,4265,4270,4270,4265,205
|
|
20240722,100300,1217659695,4290,4270,4290,4270,13
|
|
20240722,100200,1217604165,4270,4285,4290,4270,78
|
|
20240722,100100,1217270490,4285,4280,4285,4270,103
|
|
20240722,100000,1216829655,4280,4265,4280,4265,528
|
|
20240722,095900,1214577425,4265,4250,4265,4245,3864
|
|
20240722,095800,1198135565,4245,4245,4245,4245,1160
|
|
20240722,095700,1193211365,4245,4230,4245,4230,95
|
|
20240722,095600,1192808840,4245,4230,4245,4230,1256
|
|
20240722,095500,1187486475,4215,4220,4235,4215,840
|
|
20240722,095400,1183941730,4220,4235,4235,4220,19
|
|
20240722,095300,1183861535,4235,4240,4240,4210,5606
|
|
20240722,095200,1160243695,4240,4235,4260,4200,5931
|
|
20240722,095100,1135238610,4265,4250,4265,4240,2950
|
|
20240722,095000,1122707610,4250,4255,4255,4240,1244
|
|
20240722,094900,1117422305,4270,4250,4270,4250,439
|
|
20240722,094800,1115556435,4250,4250,4250,4250,590
|
|
20240722,094700,1113048935,4250,4245,4250,4240,2877
|
|
20240722,094600,1100827035,4245,4280,4295,4245,5197
|
|
20240722,094500,1078690255,4280,4280,4290,4275,992
|
|
20240722,094400,1074445365,4285,4290,4290,4285,1376
|
|
20240722,094300,1068544230,4290,4290,4290,4290,100
|
|
20240722,094200,1068115230,4290,4315,4330,4290,551
|
|
20240722,094100,1065737555,4315,4300,4315,4285,5278
|
|
20240722,094000,1043043640,4300,4300,4300,4300,1189
|
|
20240722,093900,1037930940,4300,4305,4325,4300,1488
|
|
20240722,093800,1031502240,4275,4300,4305,4275,1222
|
|
20240722,093700,1026274335,4300,4320,4320,4255,5937
|
|
20240722,093600,1000828120,4320,4325,4340,4305,1613
|
|
20240722,093500,993870665,4330,4330,4335,4320,3872
|
|
20240722,093400,977106790,4335,4335,4335,4330,2000
|
|
20240722,093300,968436905,4330,4350,4350,4325,2395
|
|
20240722,093200,958053015,4350,4360,4360,4350,882
|
|
20240722,093100,954215505,4360,4390,4390,4360,3689
|
|
20240722,093000,938095105,4390,4380,4390,4365,2629
|
|
20240722,092900,926586745,4380,4385,4390,4380,5970
|
|
20240722,092800,900423475,4385,4390,4390,4385,1725
|
|
20240722,092700,892858110,4385,4405,4405,4385,2957
|
|
20240722,092600,879867095,4400,4405,4405,4400,564
|
|
20240722,092500,877384925,4405,4420,4420,4400,2412
|
|
20240722,092400,866757950,4420,4405,4420,4405,1423
|
|
20240722,092300,860478835,4405,4410,4415,4400,2917
|
|
20240722,092200,847627675,4415,4440,4440,4405,4305
|
|
20240722,092100,828584130,4435,4465,4480,4435,1912
|
|
20240722,092000,820076220,4460,4480,4480,4460,2294
|
|
20240722,091900,809827140,4480,4475,4480,4475,661
|
|
20240722,091800,806868380,4485,4430,4485,4420,10564
|
|
20240722,091700,759775380,4430,4425,4440,4420,3263
|
|
20240722,091600,745339340,4430,4445,4445,4425,1886
|
|
20240722,091500,736975875,4450,4470,4475,4450,1228
|
|
20240722,091400,731508715,4475,4495,4495,4445,2987
|
|
20240722,091300,718161685,4480,4505,4505,4480,7568
|
|
20240722,091200,684137040,4505,4510,4525,4505,1232
|
|
20240722,091100,678578805,4510,4525,4525,4510,305
|
|
20240722,091000,677201395,4515,4510,4525,4505,4241
|
|
20240722,090900,658083770,4510,4530,4535,4505,9043
|
|
20240722,090800,617231320,4515,4580,4580,4515,6014
|
|
20240722,090700,589923300,4580,4560,4580,4555,2059
|
|
20240722,090600,580539075,4575,4570,4600,4560,5239
|
|
20240722,090500,556535710,4565,4585,4585,4535,8137
|
|
20240722,090400,519396910,4585,4585,4605,4565,10867
|
|
20240722,090300,469611975,4610,4605,4740,4580,40501
|
|
20240722,090200,281610725,4645,4505,4645,4505,18919
|
|
20240722,090100,194736825,4505,4630,4630,4505,14589
|
|
20240722,090000,128128485,4630,4560,4645,4550,27940
|