753 lines
36 KiB
CSV
753 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,213000,575170720,4455,4455,4455,4455,2673
|
|
20240718,212900,575170720,4455,4455,4455,4455,0
|
|
20240718,212800,575170720,4455,4455,4455,4455,0
|
|
20240718,212700,575170720,4455,4455,4455,4455,0
|
|
20240718,212600,575170720,4455,4455,4455,4455,0
|
|
20240718,212500,575170720,4455,4455,4455,4455,0
|
|
20240718,212400,575170720,4455,4455,4455,4455,0
|
|
20240718,212300,575170720,4455,4455,4455,4455,0
|
|
20240718,212200,575170720,4455,4455,4455,4455,0
|
|
20240718,212100,575170720,4455,4455,4455,4455,0
|
|
20240718,212000,575170720,4455,4455,4455,4455,0
|
|
20240718,211900,575170720,4455,4455,4455,4455,0
|
|
20240718,211800,575170720,4455,4455,4455,4455,0
|
|
20240718,211700,575170720,4455,4455,4455,4455,0
|
|
20240718,211600,575170720,4455,4455,4455,4455,0
|
|
20240718,211500,575170720,4455,4455,4455,4455,0
|
|
20240718,211400,575170720,4455,4455,4455,4455,0
|
|
20240718,211300,575170720,4455,4455,4455,4455,0
|
|
20240718,211200,575170720,4455,4455,4455,4455,0
|
|
20240718,211100,575170720,4455,4455,4455,4455,0
|
|
20240718,211000,575170720,4455,4455,4455,4455,0
|
|
20240718,210900,575170720,4455,4455,4455,4455,0
|
|
20240718,210800,575170720,4455,4455,4455,4455,0
|
|
20240718,210700,575170720,4455,4455,4455,4455,0
|
|
20240718,210600,575170720,4455,4455,4455,4455,0
|
|
20240718,210500,575170720,4455,4455,4455,4455,0
|
|
20240718,210400,575170720,4455,4455,4455,4455,0
|
|
20240718,210300,575170720,4455,4455,4455,4455,0
|
|
20240718,210200,575170720,4455,4455,4455,4455,0
|
|
20240718,210100,575170720,4455,4455,4455,4455,0
|
|
20240718,210000,575170720,4455,4455,4455,4455,2673
|
|
20240718,205900,575170720,4455,4455,4455,4455,0
|
|
20240718,205800,575170720,4455,4455,4455,4455,0
|
|
20240718,205700,575170720,4455,4455,4455,4455,0
|
|
20240718,205600,575170720,4455,4455,4455,4455,0
|
|
20240718,205500,575170720,4455,4455,4455,4455,0
|
|
20240718,205400,575170720,4455,4455,4455,4455,0
|
|
20240718,205300,575170720,4455,4455,4455,4455,0
|
|
20240718,205200,575170720,4455,4455,4455,4455,0
|
|
20240718,205100,575170720,4455,4455,4455,4455,0
|
|
20240718,205000,575170720,4455,4455,4455,4455,0
|
|
20240718,204900,575170720,4455,4455,4455,4455,0
|
|
20240718,204800,575170720,4455,4455,4455,4455,0
|
|
20240718,204700,575170720,4455,4455,4455,4455,0
|
|
20240718,204600,575170720,4455,4455,4455,4455,0
|
|
20240718,204500,575170720,4455,4455,4455,4455,0
|
|
20240718,204400,575170720,4455,4455,4455,4455,0
|
|
20240718,204300,575170720,4455,4455,4455,4455,0
|
|
20240718,204200,575170720,4455,4455,4455,4455,0
|
|
20240718,204100,575170720,4455,4455,4455,4455,0
|
|
20240718,204000,575170720,4455,4455,4455,4455,0
|
|
20240718,203900,575170720,4455,4455,4455,4455,0
|
|
20240718,203800,575170720,4455,4455,4455,4455,0
|
|
20240718,203700,575170720,4455,4455,4455,4455,0
|
|
20240718,203600,575170720,4455,4455,4455,4455,0
|
|
20240718,203500,575170720,4455,4455,4455,4455,0
|
|
20240718,203400,575170720,4455,4455,4455,4455,0
|
|
20240718,203300,575170720,4455,4455,4455,4455,0
|
|
20240718,203200,575170720,4455,4455,4455,4455,0
|
|
20240718,203100,575170720,4455,4455,4455,4455,0
|
|
20240718,203000,575170720,4455,4455,4455,4455,2673
|
|
20240718,202900,575170720,4455,4455,4455,4455,0
|
|
20240718,202800,575170720,4455,4455,4455,4455,0
|
|
20240718,202700,575170720,4455,4455,4455,4455,0
|
|
20240718,202600,575170720,4455,4455,4455,4455,0
|
|
20240718,202500,575170720,4455,4455,4455,4455,0
|
|
20240718,202400,575170720,4455,4455,4455,4455,0
|
|
20240718,202300,575170720,4455,4455,4455,4455,0
|
|
20240718,202200,575170720,4455,4455,4455,4455,0
|
|
20240718,202100,575170720,4455,4455,4455,4455,0
|
|
20240718,202000,575170720,4455,4455,4455,4455,0
|
|
20240718,201900,575170720,4455,4455,4455,4455,0
|
|
20240718,201800,575170720,4455,4455,4455,4455,0
|
|
20240718,201700,575170720,4455,4455,4455,4455,0
|
|
20240718,201600,575170720,4455,4455,4455,4455,0
|
|
20240718,201500,575170720,4455,4455,4455,4455,0
|
|
20240718,201400,575170720,4455,4455,4455,4455,0
|
|
20240718,201300,575170720,4455,4455,4455,4455,0
|
|
20240718,201200,575170720,4455,4455,4455,4455,0
|
|
20240718,201100,575170720,4455,4455,4455,4455,0
|
|
20240718,201000,575170720,4455,4455,4455,4455,0
|
|
20240718,200900,575170720,4455,4455,4455,4455,0
|
|
20240718,200800,575170720,4455,4455,4455,4455,0
|
|
20240718,200700,575170720,4455,4455,4455,4455,0
|
|
20240718,200600,575170720,4455,4455,4455,4455,0
|
|
20240718,200500,575170720,4455,4455,4455,4455,0
|
|
20240718,200400,575170720,4455,4455,4455,4455,0
|
|
20240718,200300,575170720,4455,4455,4455,4455,0
|
|
20240718,200200,575170720,4455,4455,4455,4455,0
|
|
20240718,200100,575170720,4455,4455,4455,4455,0
|
|
20240718,200000,575170720,4455,4455,4455,4455,2673
|
|
20240718,195900,575170720,4455,4455,4455,4455,0
|
|
20240718,195800,575170720,4455,4455,4455,4455,0
|
|
20240718,195700,575170720,4455,4455,4455,4455,0
|
|
20240718,195600,575170720,4455,4455,4455,4455,0
|
|
20240718,195500,575170720,4455,4455,4455,4455,0
|
|
20240718,195400,575170720,4455,4455,4455,4455,0
|
|
20240718,195300,575170720,4455,4455,4455,4455,0
|
|
20240718,195200,575170720,4455,4455,4455,4455,0
|
|
20240718,195100,575170720,4455,4455,4455,4455,0
|
|
20240718,195000,575170720,4455,4455,4455,4455,0
|
|
20240718,194900,575170720,4455,4455,4455,4455,0
|
|
20240718,194800,575170720,4455,4455,4455,4455,0
|
|
20240718,194700,575170720,4455,4455,4455,4455,0
|
|
20240718,194600,575170720,4455,4455,4455,4455,0
|
|
20240718,194500,575170720,4455,4455,4455,4455,0
|
|
20240718,194400,575170720,4455,4455,4455,4455,0
|
|
20240718,194300,575170720,4455,4455,4455,4455,0
|
|
20240718,194200,575170720,4455,4455,4455,4455,0
|
|
20240718,194100,575170720,4455,4455,4455,4455,0
|
|
20240718,194000,575170720,4455,4455,4455,4455,0
|
|
20240718,193900,575170720,4455,4455,4455,4455,0
|
|
20240718,193800,575170720,4455,4455,4455,4455,0
|
|
20240718,193700,575170720,4455,4455,4455,4455,0
|
|
20240718,193600,575170720,4455,4455,4455,4455,0
|
|
20240718,193500,575170720,4455,4455,4455,4455,0
|
|
20240718,193400,575170720,4455,4455,4455,4455,0
|
|
20240718,193300,575170720,4455,4455,4455,4455,0
|
|
20240718,193200,575170720,4455,4455,4455,4455,0
|
|
20240718,193100,575170720,4455,4455,4455,4455,0
|
|
20240718,193000,575170720,4455,4455,4455,4455,2673
|
|
20240718,192900,575170720,4455,4455,4455,4455,0
|
|
20240718,192800,575170720,4455,4455,4455,4455,0
|
|
20240718,192700,575170720,4455,4455,4455,4455,0
|
|
20240718,192600,575170720,4455,4455,4455,4455,0
|
|
20240718,192500,575170720,4455,4455,4455,4455,0
|
|
20240718,192400,575170720,4455,4455,4455,4455,0
|
|
20240718,192300,575170720,4455,4455,4455,4455,0
|
|
20240718,192200,575170720,4455,4455,4455,4455,0
|
|
20240718,192100,575170720,4455,4455,4455,4455,0
|
|
20240718,192000,575170720,4455,4455,4455,4455,0
|
|
20240718,191900,575170720,4455,4455,4455,4455,0
|
|
20240718,191800,575170720,4455,4455,4455,4455,0
|
|
20240718,191700,575170720,4455,4455,4455,4455,0
|
|
20240718,191600,575170720,4455,4455,4455,4455,0
|
|
20240718,191500,575170720,4455,4455,4455,4455,0
|
|
20240718,191400,575170720,4455,4455,4455,4455,0
|
|
20240718,191300,575170720,4455,4455,4455,4455,0
|
|
20240718,191200,575170720,4455,4455,4455,4455,0
|
|
20240718,191100,575170720,4455,4455,4455,4455,0
|
|
20240718,191000,575170720,4455,4455,4455,4455,0
|
|
20240718,190900,575170720,4455,4455,4455,4455,0
|
|
20240718,190800,575170720,4455,4455,4455,4455,0
|
|
20240718,190700,575170720,4455,4455,4455,4455,0
|
|
20240718,190600,575170720,4455,4455,4455,4455,0
|
|
20240718,190500,575170720,4455,4455,4455,4455,0
|
|
20240718,190400,575170720,4455,4455,4455,4455,0
|
|
20240718,190300,575170720,4455,4455,4455,4455,0
|
|
20240718,190200,575170720,4455,4455,4455,4455,0
|
|
20240718,190100,575170720,4455,4455,4455,4455,0
|
|
20240718,190000,575170720,4455,4455,4455,4455,2673
|
|
20240718,185900,575170720,4455,4455,4455,4455,0
|
|
20240718,185800,575170720,4455,4455,4455,4455,0
|
|
20240718,185700,575170720,4455,4455,4455,4455,0
|
|
20240718,185600,575170720,4455,4455,4455,4455,0
|
|
20240718,185500,575170720,4455,4455,4455,4455,0
|
|
20240718,185400,575170720,4455,4455,4455,4455,0
|
|
20240718,185300,575170720,4455,4455,4455,4455,0
|
|
20240718,185200,575170720,4455,4455,4455,4455,0
|
|
20240718,185100,575170720,4455,4455,4455,4455,0
|
|
20240718,185000,575170720,4455,4455,4455,4455,0
|
|
20240718,184900,575170720,4455,4455,4455,4455,0
|
|
20240718,184800,575170720,4455,4455,4455,4455,0
|
|
20240718,184700,575170720,4455,4455,4455,4455,0
|
|
20240718,184600,575170720,4455,4455,4455,4455,0
|
|
20240718,184500,575170720,4455,4455,4455,4455,0
|
|
20240718,184400,575170720,4455,4455,4455,4455,0
|
|
20240718,184300,575170720,4455,4455,4455,4455,0
|
|
20240718,184200,575170720,4455,4455,4455,4455,0
|
|
20240718,184100,575170720,4455,4455,4455,4455,0
|
|
20240718,184000,575170720,4455,4455,4455,4455,0
|
|
20240718,183900,575170720,4455,4455,4455,4455,0
|
|
20240718,183800,575170720,4455,4455,4455,4455,0
|
|
20240718,183700,575170720,4455,4455,4455,4455,0
|
|
20240718,183600,575170720,4455,4455,4455,4455,0
|
|
20240718,183500,575170720,4455,4455,4455,4455,0
|
|
20240718,183400,575170720,4455,4455,4455,4455,0
|
|
20240718,183300,575170720,4455,4455,4455,4455,0
|
|
20240718,183200,575170720,4455,4455,4455,4455,0
|
|
20240718,183100,575170720,4455,4455,4455,4455,0
|
|
20240718,183000,575170720,4455,4455,4455,4455,2673
|
|
20240718,182900,575170720,4455,4455,4455,4455,0
|
|
20240718,182800,575170720,4455,4455,4455,4455,0
|
|
20240718,182700,575170720,4455,4455,4455,4455,0
|
|
20240718,182600,575170720,4455,4455,4455,4455,0
|
|
20240718,182500,575170720,4455,4455,4455,4455,0
|
|
20240718,182400,575170720,4455,4455,4455,4455,0
|
|
20240718,182300,575170720,4455,4455,4455,4455,0
|
|
20240718,182200,575170720,4455,4455,4455,4455,0
|
|
20240718,182100,575170720,4455,4455,4455,4455,0
|
|
20240718,182000,575170720,4455,4455,4455,4455,0
|
|
20240718,181900,575170720,4455,4455,4455,4455,0
|
|
20240718,181800,575170720,4455,4455,4455,4455,0
|
|
20240718,181700,575170720,4455,4455,4455,4455,0
|
|
20240718,181600,575170720,4455,4455,4455,4455,0
|
|
20240718,181500,575170720,4455,4455,4455,4455,0
|
|
20240718,181400,575170720,4455,4455,4455,4455,0
|
|
20240718,181300,575170720,4455,4455,4455,4455,0
|
|
20240718,181200,575170720,4455,4455,4455,4455,0
|
|
20240718,181100,575170720,4455,4455,4455,4455,0
|
|
20240718,181000,575170720,4455,4455,4455,4455,0
|
|
20240718,180900,575170720,4455,4455,4455,4455,0
|
|
20240718,180800,575170720,4455,4455,4455,4455,0
|
|
20240718,180700,575170720,4455,4455,4455,4455,0
|
|
20240718,180600,575170720,4455,4455,4455,4455,0
|
|
20240718,180500,575170720,4455,4455,4455,4455,0
|
|
20240718,180400,575170720,4455,4455,4455,4455,0
|
|
20240718,180300,575170720,4455,4455,4455,4455,0
|
|
20240718,180200,575170720,4455,4455,4455,4455,0
|
|
20240718,180100,575170720,4455,4455,4455,4455,0
|
|
20240718,180000,575170720,4455,4455,4455,4455,2673
|
|
20240718,175900,575170720,4455,4455,4455,4455,0
|
|
20240718,175800,575170720,4455,4455,4455,4455,0
|
|
20240718,175700,575170720,4455,4455,4455,4455,0
|
|
20240718,175600,575170720,4455,4455,4455,4455,0
|
|
20240718,175500,575170720,4455,4455,4455,4455,0
|
|
20240718,175400,575170720,4455,4455,4455,4455,0
|
|
20240718,175300,575170720,4455,4455,4455,4455,0
|
|
20240718,175200,575170720,4455,4455,4455,4455,0
|
|
20240718,175100,575170720,4455,4455,4455,4455,0
|
|
20240718,175000,575170720,4455,4455,4455,4455,0
|
|
20240718,174900,575170720,4455,4455,4455,4455,0
|
|
20240718,174800,575170720,4455,4455,4455,4455,0
|
|
20240718,174700,575170720,4455,4455,4455,4455,0
|
|
20240718,174600,575170720,4455,4455,4455,4455,0
|
|
20240718,174500,575170720,4455,4455,4455,4455,0
|
|
20240718,174400,575170720,4455,4455,4455,4455,0
|
|
20240718,174300,575170720,4455,4455,4455,4455,0
|
|
20240718,174200,575170720,4455,4455,4455,4455,0
|
|
20240718,174100,575170720,4455,4455,4455,4455,0
|
|
20240718,174000,575170720,4455,4455,4455,4455,0
|
|
20240718,173900,575170720,4455,4455,4455,4455,0
|
|
20240718,173800,575170720,4455,4455,4455,4455,0
|
|
20240718,173700,575170720,4455,4455,4455,4455,0
|
|
20240718,173600,575170720,4455,4455,4455,4455,0
|
|
20240718,173500,575170720,4455,4455,4455,4455,0
|
|
20240718,173400,575170720,4455,4455,4455,4455,0
|
|
20240718,173300,575170720,4455,4455,4455,4455,0
|
|
20240718,173200,575170720,4455,4455,4455,4455,0
|
|
20240718,173100,575170720,4455,4455,4455,4455,0
|
|
20240718,173000,575170720,4455,4455,4455,4455,2673
|
|
20240718,172900,575170720,4455,4455,4455,4455,0
|
|
20240718,172800,575170720,4455,4455,4455,4455,0
|
|
20240718,172700,575170720,4455,4455,4455,4455,0
|
|
20240718,172600,575170720,4455,4455,4455,4455,0
|
|
20240718,172500,575170720,4455,4455,4455,4455,0
|
|
20240718,172400,575170720,4455,4455,4455,4455,0
|
|
20240718,172300,575170720,4455,4455,4455,4455,0
|
|
20240718,172200,575170720,4455,4455,4455,4455,0
|
|
20240718,172100,575170720,4455,4455,4455,4455,0
|
|
20240718,172000,575170720,4455,4455,4455,4455,0
|
|
20240718,171900,575170720,4455,4455,4455,4455,0
|
|
20240718,171800,575170720,4455,4455,4455,4455,0
|
|
20240718,171700,575170720,4455,4455,4455,4455,0
|
|
20240718,171600,575170720,4455,4455,4455,4455,0
|
|
20240718,171500,575170720,4455,4455,4455,4455,0
|
|
20240718,171400,575170720,4455,4455,4455,4455,0
|
|
20240718,171300,575170720,4455,4455,4455,4455,0
|
|
20240718,171200,575170720,4455,4455,4455,4455,0
|
|
20240718,171100,575170720,4455,4455,4455,4455,0
|
|
20240718,171000,575170720,4455,4455,4455,4455,0
|
|
20240718,170900,575170720,4455,4455,4455,4455,0
|
|
20240718,170800,575170720,4455,4455,4455,4455,0
|
|
20240718,170700,575170720,4455,4455,4455,4455,0
|
|
20240718,170600,575170720,4455,4455,4455,4455,0
|
|
20240718,170500,575170720,4455,4455,4455,4455,0
|
|
20240718,170400,575170720,4455,4455,4455,4455,0
|
|
20240718,170300,575170720,4455,4455,4455,4455,0
|
|
20240718,170200,575170720,4455,4455,4455,4455,0
|
|
20240718,170100,575170720,4455,4455,4455,4455,0
|
|
20240718,170000,575170720,4455,4455,4455,4455,2673
|
|
20240718,165900,575170720,4455,4455,4455,4455,0
|
|
20240718,165800,575170720,4455,4455,4455,4455,0
|
|
20240718,165700,575170720,4455,4455,4455,4455,0
|
|
20240718,165600,575170720,4455,4455,4455,4455,0
|
|
20240718,165500,575170720,4455,4455,4455,4455,0
|
|
20240718,165400,575170720,4455,4455,4455,4455,0
|
|
20240718,165300,575170720,4455,4455,4455,4455,0
|
|
20240718,165200,575170720,4455,4455,4455,4455,0
|
|
20240718,165100,575170720,4455,4455,4455,4455,0
|
|
20240718,165000,575170720,4455,4455,4455,4455,0
|
|
20240718,164900,575170720,4455,4455,4455,4455,0
|
|
20240718,164800,575170720,4455,4455,4455,4455,0
|
|
20240718,164700,575170720,4455,4455,4455,4455,0
|
|
20240718,164600,575170720,4455,4455,4455,4455,0
|
|
20240718,164500,575170720,4455,4455,4455,4455,0
|
|
20240718,164400,575170720,4455,4455,4455,4455,0
|
|
20240718,164300,575170720,4455,4455,4455,4455,0
|
|
20240718,164200,575170720,4455,4455,4455,4455,0
|
|
20240718,164100,575170720,4455,4455,4455,4455,0
|
|
20240718,164000,575170720,4455,4455,4455,4455,0
|
|
20240718,163900,575170720,4455,4455,4455,4455,0
|
|
20240718,163800,575170720,4455,4455,4455,4455,0
|
|
20240718,163700,575170720,4455,4455,4455,4455,0
|
|
20240718,163600,575170720,4455,4455,4455,4455,0
|
|
20240718,163500,575170720,4455,4455,4455,4455,0
|
|
20240718,163400,575170720,4455,4455,4455,4455,0
|
|
20240718,163300,575170720,4455,4455,4455,4455,0
|
|
20240718,163200,575170720,4455,4455,4455,4455,0
|
|
20240718,163100,575170720,4455,4455,4455,4455,0
|
|
20240718,163000,575170720,4455,4455,4455,4455,2673
|
|
20240718,162900,575170720,4455,4455,4455,4455,0
|
|
20240718,162800,575170720,4455,4455,4455,4455,0
|
|
20240718,162700,575170720,4455,4455,4455,4455,0
|
|
20240718,162600,575170720,4455,4455,4455,4455,0
|
|
20240718,162500,575170720,4455,4455,4455,4455,0
|
|
20240718,162400,575170720,4455,4455,4455,4455,0
|
|
20240718,162300,575170720,4455,4455,4455,4455,0
|
|
20240718,162200,575170720,4455,4455,4455,4455,0
|
|
20240718,162100,575170720,4455,4455,4455,4455,0
|
|
20240718,162000,575170720,4455,4455,4455,4455,0
|
|
20240718,161900,575170720,4455,4455,4455,4455,0
|
|
20240718,161800,575170720,4455,4455,4455,4455,0
|
|
20240718,161700,575170720,4455,4455,4455,4455,0
|
|
20240718,161600,575170720,4455,4455,4455,4455,0
|
|
20240718,161500,575170720,4455,4455,4455,4455,0
|
|
20240718,161400,575170720,4455,4455,4455,4455,0
|
|
20240718,161300,575170720,4455,4455,4455,4455,0
|
|
20240718,161200,575170720,4455,4455,4455,4455,0
|
|
20240718,161100,575170720,4455,4455,4455,4455,0
|
|
20240718,161000,575170720,4455,4455,4455,4455,0
|
|
20240718,160900,575170720,4455,4455,4455,4455,0
|
|
20240718,160800,575170720,4455,4455,4455,4455,0
|
|
20240718,160700,575170720,4455,4455,4455,4455,0
|
|
20240718,160600,575170720,4455,4455,4455,4455,0
|
|
20240718,160500,575170720,4455,4455,4455,4455,0
|
|
20240718,160400,575170720,4455,4455,4455,4455,0
|
|
20240718,160300,575170720,4455,4455,4455,4455,0
|
|
20240718,160200,575170720,4455,4455,4455,4455,0
|
|
20240718,160100,575170720,4455,4455,4455,4455,0
|
|
20240718,160000,575170720,4455,4455,4455,4455,2673
|
|
20240718,155900,575170720,4455,4455,4455,4455,0
|
|
20240718,155800,575170720,4455,4455,4455,4455,0
|
|
20240718,155700,575170720,4455,4455,4455,4455,0
|
|
20240718,155600,575170720,4455,4455,4455,4455,0
|
|
20240718,155500,575170720,4455,4455,4455,4455,0
|
|
20240718,155400,575170720,4455,4455,4455,4455,0
|
|
20240718,155300,575170720,4455,4455,4455,4455,0
|
|
20240718,155200,575170720,4455,4455,4455,4455,0
|
|
20240718,155100,575170720,4455,4455,4455,4455,0
|
|
20240718,155000,575170720,4455,4455,4455,4455,0
|
|
20240718,154900,575170720,4455,4455,4455,4455,0
|
|
20240718,154800,575170720,4455,4455,4455,4455,0
|
|
20240718,154700,575170720,4455,4455,4455,4455,0
|
|
20240718,154600,575170720,4455,4455,4455,4455,0
|
|
20240718,154500,575170720,4455,4455,4455,4455,0
|
|
20240718,154400,575170720,4455,4455,4455,4455,0
|
|
20240718,154300,575170720,4455,4455,4455,4455,0
|
|
20240718,154200,575170720,4455,4455,4455,4455,0
|
|
20240718,154100,575170720,4455,4455,4455,4455,0
|
|
20240718,154000,575170720,4455,4455,4455,4455,0
|
|
20240718,153900,575170720,4455,4455,4455,4455,0
|
|
20240718,153800,575170720,4455,4455,4455,4455,0
|
|
20240718,153700,575170720,4455,4455,4455,4455,0
|
|
20240718,153600,575170720,4455,4455,4455,4455,0
|
|
20240718,153500,575170720,4455,4455,4455,4455,0
|
|
20240718,153400,575170720,4455,4455,4455,4455,0
|
|
20240718,153300,575170720,4455,4455,4455,4455,0
|
|
20240718,153200,575170720,4455,4455,4455,4455,0
|
|
20240718,153100,575170720,4455,4455,4455,4455,0
|
|
20240718,153000,575170720,4455,4455,4455,4455,5346
|
|
20240718,152900,563262505,4455,4455,4455,4455,0
|
|
20240718,152800,563262505,4455,4455,4455,4455,0
|
|
20240718,152700,563262505,4455,4455,4455,4455,0
|
|
20240718,152600,563262505,4455,4455,4455,4455,0
|
|
20240718,152500,563262505,4455,4455,4455,4455,0
|
|
20240718,152400,563262505,4455,4455,4455,4455,0
|
|
20240718,152300,563262505,4455,4455,4455,4455,0
|
|
20240718,152200,563262505,4455,4455,4455,4455,0
|
|
20240718,152100,563262505,4455,4455,4455,4455,0
|
|
20240718,152000,563262505,4455,4455,4455,4455,0
|
|
20240718,151900,563262505,4455,4455,4460,4445,814
|
|
20240718,151800,559640765,4450,4450,4460,4445,1014
|
|
20240718,151700,555128615,4460,4450,4460,4450,407
|
|
20240718,151600,553317455,4450,4450,4450,4450,5
|
|
20240718,151500,553295205,4450,4450,4450,4450,13
|
|
20240718,151400,553237355,4450,4450,4450,4450,515
|
|
20240718,151300,550945605,4460,4450,4460,4450,406
|
|
20240718,151200,549138845,4455,4460,4460,4455,701
|
|
20240718,151100,546015885,4455,4455,4455,4455,740
|
|
20240718,151000,542719185,4460,4460,4460,4460,87
|
|
20240718,150900,542331165,4460,4460,4465,4455,148
|
|
20240718,150800,541671190,4465,4465,4465,4465,1
|
|
20240718,150700,541666725,4450,4460,4460,4450,984
|
|
20240718,150600,537287375,4465,4465,4465,4465,0
|
|
20240718,150500,537287375,4465,4465,4465,4465,0
|
|
20240718,150400,537287375,4465,4450,4465,4445,52
|
|
20240718,150300,537056010,4450,4460,4465,4450,1007
|
|
20240718,150200,532573630,4460,4460,4460,4460,97
|
|
20240718,150100,532141010,4460,4460,4460,4460,739
|
|
20240718,150000,528845070,4460,4465,4465,4460,34
|
|
20240718,145900,528693375,4470,4460,4470,4460,30
|
|
20240718,145800,528559375,4460,4470,4470,4460,208
|
|
20240718,145700,527630835,4475,4475,4475,4475,1
|
|
20240718,145600,527626360,4475,4475,4475,4475,5
|
|
20240718,145500,527603985,4475,4465,4475,4465,100
|
|
20240718,145400,527157475,4465,4470,4470,4465,325
|
|
20240718,145300,525704730,4470,4470,4470,4470,0
|
|
20240718,145200,525704730,4470,4465,4470,4465,32
|
|
20240718,145100,525561840,4460,4455,4460,4455,295
|
|
20240718,145000,524246590,4460,4460,4460,4460,20
|
|
20240718,144900,524157390,4460,4460,4460,4460,0
|
|
20240718,144800,524157390,4460,4450,4460,4445,1501
|
|
20240718,144700,517482865,4455,4455,4455,4455,1
|
|
20240718,144600,517478410,4460,4460,4460,4455,23
|
|
20240718,144500,517375930,4445,4455,4460,4445,277
|
|
20240718,144400,516143870,4450,4460,4460,4450,589
|
|
20240718,144300,513521930,4450,4450,4450,4450,20
|
|
20240718,144200,513432930,4450,4455,4455,4450,1030
|
|
20240718,144100,508846430,4460,4460,4460,4460,0
|
|
20240718,144000,508846430,4460,4455,4460,4450,201
|
|
20240718,143900,507951935,4460,4460,4460,4460,0
|
|
20240718,143800,507951935,4460,4460,4460,4460,3
|
|
20240718,143700,507938555,4455,4455,4455,4455,202
|
|
20240718,143600,507038645,4455,4455,4455,4455,780
|
|
20240718,143500,503563745,4455,4455,4455,4455,0
|
|
20240718,143400,503563745,4455,4455,4455,4455,91
|
|
20240718,143300,503158340,4455,4450,4455,4450,148
|
|
20240718,143200,502499735,4450,4450,4450,4450,0
|
|
20240718,143100,502499735,4450,4450,4450,4450,2
|
|
20240718,143000,502490835,4450,4450,4450,4450,0
|
|
20240718,142900,502490835,4450,4450,4450,4450,951
|
|
20240718,142800,498258885,4455,4450,4455,4450,242
|
|
20240718,142700,497180925,4455,4455,4455,4455,0
|
|
20240718,142600,497180925,4455,4455,4455,4455,2
|
|
20240718,142500,497172015,4455,4455,4455,4455,1
|
|
20240718,142400,497167560,4460,4460,4460,4460,100
|
|
20240718,142300,496721560,4460,4460,4460,4460,0
|
|
20240718,142200,496721560,4460,4460,4460,4460,0
|
|
20240718,142100,496721560,4460,4460,4460,4460,10
|
|
20240718,142000,496676960,4460,4450,4460,4445,6
|
|
20240718,141900,496650270,4460,4450,4460,4445,156
|
|
20240718,141800,495956490,4450,4450,4450,4450,6
|
|
20240718,141700,495929790,4460,4460,4460,4460,2
|
|
20240718,141600,495920870,4450,4450,4450,4450,0
|
|
20240718,141500,495920870,4450,4450,4450,4450,0
|
|
20240718,141400,495920870,4450,4455,4455,4450,100
|
|
20240718,141300,495475770,4460,4460,4460,4460,363
|
|
20240718,141200,493856790,4455,4455,4455,4455,158
|
|
20240718,141100,493152900,4450,4455,4455,4450,565
|
|
20240718,141000,490636150,4455,4455,4455,4455,20
|
|
20240718,140900,490547050,4455,4455,4455,4455,1
|
|
20240718,140800,490542595,4450,4450,4450,4450,22
|
|
20240718,140700,490444695,4455,4455,4455,4455,9
|
|
20240718,140600,490404600,4455,4455,4455,4450,639
|
|
20240718,140500,487561005,4455,4455,4455,4455,1
|
|
20240718,140400,487556550,4450,4450,4450,4450,80
|
|
20240718,140300,487200550,4450,4450,4450,4450,12
|
|
20240718,140200,487147150,4450,4450,4450,4450,85
|
|
20240718,140100,486768900,4450,4450,4450,4440,512
|
|
20240718,140000,484495090,4450,4455,4455,4445,40
|
|
20240718,135900,484317255,4460,4460,4460,4450,3
|
|
20240718,135800,484303885,4440,4455,4460,4440,940
|
|
20240718,135700,480127180,4455,4455,4460,4455,74
|
|
20240718,135600,479797505,4460,4460,4460,4460,0
|
|
20240718,135500,479797505,4460,4460,4460,4460,1
|
|
20240718,135400,479793045,4460,4460,4460,4460,0
|
|
20240718,135300,479793045,4460,4455,4460,4455,304
|
|
20240718,135200,478438720,4455,4455,4455,4455,1
|
|
20240718,135100,478434265,4440,4440,4440,4440,255
|
|
20240718,135000,477302065,4440,4440,4440,4440,0
|
|
20240718,134900,477302065,4440,4440,4440,4440,1
|
|
20240718,134800,477297625,4440,4440,4440,4440,100
|
|
20240718,134700,476853625,4445,4460,4460,4445,36
|
|
20240718,134600,476693570,4460,4460,4460,4450,58
|
|
20240718,134500,476434945,4460,4460,4460,4440,3
|
|
20240718,134400,476421585,4430,4455,4480,4430,11520
|
|
20240718,134300,425238645,4460,4460,4460,4455,539
|
|
20240718,134200,422835950,4485,4485,4485,4485,0
|
|
20240718,134100,422835950,4485,4465,4485,4455,365
|
|
20240718,134000,421208470,4465,4465,4465,4465,1
|
|
20240718,133900,421204005,4465,4465,4465,4465,0
|
|
20240718,133800,421204005,4465,4465,4465,4465,106
|
|
20240718,133700,420730715,4465,4465,4465,4465,194
|
|
20240718,133600,419864505,4465,4465,4465,4465,35
|
|
20240718,133500,419708230,4465,4465,4465,4465,10
|
|
20240718,133400,419663580,4465,4465,4465,4465,63
|
|
20240718,133300,419382285,4490,4490,4490,4490,4
|
|
20240718,133200,419364325,4490,4490,4490,4490,0
|
|
20240718,133100,419364325,4490,4490,4490,4490,1
|
|
20240718,133000,419359835,4460,4460,4490,4460,1128
|
|
20240718,132900,414328680,4465,4470,4470,4465,508
|
|
20240718,132800,412060410,4470,4470,4470,4470,200
|
|
20240718,132700,411166410,4470,4475,4475,4470,121
|
|
20240718,132600,410625525,4480,4480,4480,4480,31
|
|
20240718,132500,410486645,4480,4480,4480,4480,0
|
|
20240718,132400,410486645,4480,4480,4480,4480,509
|
|
20240718,132300,408206325,4480,4480,4480,4480,11
|
|
20240718,132200,408157045,4465,4465,4465,4465,0
|
|
20240718,132100,408157045,4465,4465,4465,4465,0
|
|
20240718,132000,408157045,4465,4465,4465,4465,0
|
|
20240718,131900,408157045,4465,4465,4465,4465,15
|
|
20240718,131800,408090070,4460,4460,4460,4460,0
|
|
20240718,131700,408090070,4460,4465,4465,4460,938
|
|
20240718,131600,403905665,4470,4470,4470,4470,165
|
|
20240718,131500,403168115,4470,4465,4470,4465,382
|
|
20240718,131400,401462110,4460,4465,4465,4460,372
|
|
20240718,131300,399802130,4465,4470,4470,4465,176
|
|
20240718,131200,399016280,4470,4470,4470,4470,1100
|
|
20240718,131100,394099280,4475,4480,4480,4475,48
|
|
20240718,131000,393884475,4480,4480,4480,4480,0
|
|
20240718,130900,393884475,4480,4480,4480,4480,2
|
|
20240718,130800,393875515,4480,4485,4485,4480,939
|
|
20240718,130700,389668710,4490,4490,4490,4490,125
|
|
20240718,130600,389107460,4490,4490,4490,4490,10
|
|
20240718,130500,389062560,4490,4490,4490,4490,11
|
|
20240718,130400,389013170,4490,4490,4490,4490,112
|
|
20240718,130300,388510290,4490,4490,4490,4490,323
|
|
20240718,130200,387060020,4490,4490,4490,4490,0
|
|
20240718,130100,387060020,4490,4490,4490,4490,0
|
|
20240718,130000,387060020,4490,4490,4490,4490,0
|
|
20240718,125900,387060020,4490,4490,4490,4490,9
|
|
20240718,125800,387019610,4490,4490,4490,4490,510
|
|
20240718,125700,384729710,4490,4490,4490,4490,0
|
|
20240718,125600,384729710,4490,4490,4490,4490,2
|
|
20240718,125500,384720730,4490,4490,4490,4490,0
|
|
20240718,125400,384720730,4490,4490,4490,4490,0
|
|
20240718,125300,384720730,4490,4490,4490,4490,1
|
|
20240718,125200,384716240,4490,4490,4490,4490,20
|
|
20240718,125100,384626440,4490,4490,4490,4490,0
|
|
20240718,125000,384626440,4490,4495,4495,4490,87
|
|
20240718,124900,384235380,4500,4495,4500,4495,59
|
|
20240718,124800,383970165,4495,4490,4495,4490,1871
|
|
20240718,124700,375565945,4485,4485,4485,4485,2349
|
|
20240718,124600,365030680,4485,4485,4485,4485,59
|
|
20240718,124500,364766065,4485,4480,4485,4480,124
|
|
20240718,124400,364210535,4480,4480,4480,4480,562
|
|
20240718,124300,361692775,4480,4480,4480,4480,20
|
|
20240718,124200,361603175,4480,4480,4480,4480,0
|
|
20240718,124100,361603175,4480,4480,4480,4480,5
|
|
20240718,124000,361580775,4480,4470,4480,4470,11
|
|
20240718,123900,361531595,4470,4470,4470,4470,0
|
|
20240718,123800,361531595,4470,4470,4470,4470,13
|
|
20240718,123700,361473485,4470,4485,4485,4470,111
|
|
20240718,123600,360977170,4475,4475,4475,4475,120
|
|
20240718,123500,360440170,4470,4470,4470,4470,0
|
|
20240718,123400,360440170,4470,4475,4475,4470,85
|
|
20240718,123300,360060195,4475,4475,4475,4475,0
|
|
20240718,123200,360060195,4475,4475,4475,4475,0
|
|
20240718,123100,360060195,4475,4475,4475,4475,34
|
|
20240718,123000,359908045,4470,4475,4475,4470,382
|
|
20240718,122900,358198650,4475,4475,4475,4475,0
|
|
20240718,122800,358198650,4475,4475,4475,4475,396
|
|
20240718,122700,356426550,4485,4475,4485,4475,101
|
|
20240718,122600,355974565,4475,4475,4475,4475,20
|
|
20240718,122500,355885065,4485,4485,4485,4485,5
|
|
20240718,122400,355862640,4490,4490,4490,4490,0
|
|
20240718,122300,355862640,4490,4490,4490,4490,0
|
|
20240718,122200,355862640,4490,4490,4490,4490,0
|
|
20240718,122100,355862640,4490,4490,4490,4490,0
|
|
20240718,122000,355862640,4490,4490,4490,4490,0
|
|
20240718,121900,355862640,4490,4480,4490,4475,611
|
|
20240718,121800,353128375,4490,4490,4490,4490,0
|
|
20240718,121700,353128375,4490,4490,4490,4490,15
|
|
20240718,121600,353061025,4490,4490,4490,4490,7
|
|
20240718,121500,353029595,4490,4490,4490,4490,0
|
|
20240718,121400,353029595,4490,4490,4490,4490,0
|
|
20240718,121300,353029595,4490,4490,4490,4490,1
|
|
20240718,121200,353025105,4495,4495,4495,4495,0
|
|
20240718,121100,353025105,4495,4495,4495,4495,0
|
|
20240718,121000,353025105,4495,4495,4495,4495,0
|
|
20240718,120900,353025105,4495,4495,4495,4495,500
|
|
20240718,120800,350777605,4495,4495,4495,4495,1
|
|
20240718,120700,350773110,4495,4495,4495,4495,0
|
|
20240718,120600,350773110,4495,4495,4495,4495,100
|
|
20240718,120500,350323610,4495,4495,4495,4495,2
|
|
20240718,120400,350314620,4495,4495,4495,4495,0
|
|
20240718,120300,350314620,4495,4470,4495,4470,501
|
|
20240718,120200,348075125,4470,4495,4495,4470,120
|
|
20240718,120100,347536225,4495,4495,4495,4495,0
|
|
20240718,120000,347536225,4495,4490,4495,4470,356
|
|
20240718,115900,345936035,4495,4490,4495,4490,2
|
|
20240718,115800,345927050,4495,4495,4495,4495,0
|
|
20240718,115700,345927050,4495,4495,4495,4495,13
|
|
20240718,115600,345868615,4495,4495,4495,4495,0
|
|
20240718,115500,345868615,4495,4490,4495,4490,8
|
|
20240718,115400,345832670,4455,4470,4470,4455,548
|
|
20240718,115300,343390150,4470,4470,4470,4470,171
|
|
20240718,115200,342625780,4470,4475,4475,4470,2001
|
|
20240718,115100,333681305,4475,4475,4490,4475,225
|
|
20240718,115000,332674415,4480,4480,4480,4480,50
|
|
20240718,114900,332450415,4475,4475,4475,4475,0
|
|
20240718,114800,332450415,4475,4480,4480,4475,1000
|
|
20240718,114700,327972405,4480,4480,4480,4480,0
|
|
20240718,114600,327972405,4480,4485,4485,4480,40
|
|
20240718,114500,327793180,4490,4490,4490,4490,29
|
|
20240718,114400,327662970,4490,4490,4490,4490,0
|
|
20240718,114300,327662970,4490,4490,4490,4490,17
|
|
20240718,114200,327586640,4490,4490,4490,4490,0
|
|
20240718,114100,327586640,4490,4490,4490,4490,400
|
|
20240718,114000,325790640,4490,4490,4490,4490,0
|
|
20240718,113900,325790640,4490,4490,4490,4490,0
|
|
20240718,113800,325790640,4490,4490,4490,4490,0
|
|
20240718,113700,325790640,4490,4490,4490,4490,2
|
|
20240718,113600,325781660,4475,4475,4475,4475,0
|
|
20240718,113500,325781660,4475,4475,4475,4475,0
|
|
20240718,113400,325781660,4475,4475,4475,4475,0
|
|
20240718,113300,325781660,4475,4475,4475,4475,0
|
|
20240718,113200,325781660,4475,4475,4475,4475,0
|
|
20240718,113100,325781660,4475,4475,4475,4475,200
|
|
20240718,113000,324886660,4475,4475,4475,4475,1
|
|
20240718,112900,324882185,4475,4475,4475,4475,356
|
|
20240718,112800,323289085,4475,4475,4475,4475,45
|
|
20240718,112700,323087710,4475,4475,4475,4475,0
|
|
20240718,112600,323087710,4475,4480,4480,4475,1097
|
|
20240718,112500,318173700,4490,4490,4490,4490,42
|
|
20240718,112400,317985120,4490,4490,4490,4490,300
|
|
20240718,112300,316638120,4480,4480,4480,4480,0
|
|
20240718,112200,316638120,4480,4480,4480,4480,0
|
|
20240718,112100,316638120,4480,4480,4480,4480,2
|
|
20240718,112000,316629160,4480,4480,4480,4480,0
|
|
20240718,111900,316629160,4480,4485,4485,4480,43
|
|
20240718,111800,316436320,4485,4500,4500,4485,44
|
|
20240718,111700,316238745,4500,4500,4500,4500,0
|
|
20240718,111600,316238745,4500,4500,4500,4500,3
|
|
20240718,111500,316225245,4500,4500,4500,4500,0
|
|
20240718,111400,316225245,4500,4500,4500,4500,1
|
|
20240718,111300,316220745,4485,4490,4490,4485,46
|
|
20240718,111200,316014405,4500,4500,4500,4500,1
|
|
20240718,111100,316009905,4495,4495,4495,4495,1100
|
|
20240718,111000,311065405,4495,4495,4495,4495,0
|
|
20240718,110900,311065405,4495,4495,4495,4495,0
|
|
20240718,110800,311065405,4495,4495,4495,4495,0
|
|
20240718,110700,311065405,4495,4495,4495,4495,10
|
|
20240718,110600,311020455,4495,4495,4495,4495,0
|
|
20240718,110500,311020455,4495,4495,4495,4495,56
|
|
20240718,110400,310768735,4495,4495,4495,4495,1
|
|
20240718,110300,310764240,4495,4495,4495,4495,1
|
|
20240718,110200,310759745,4495,4495,4495,4495,0
|
|
20240718,110100,310759745,4495,4495,4495,4495,0
|
|
20240718,110000,310759745,4495,4495,4495,4490,119
|
|
20240718,105900,310224845,4500,4500,4500,4500,435
|
|
20240718,105800,308267345,4500,4490,4500,4490,768
|
|
20240718,105700,304813315,4490,4490,4490,4490,134
|
|
20240718,105600,304211655,4490,4490,4490,4490,24
|
|
20240718,105500,304103895,4490,4485,4490,4485,21
|
|
20240718,105400,304009610,4480,4480,4480,4480,2
|
|
20240718,105300,304000650,4480,4480,4480,4480,756
|
|
20240718,105200,300613770,4485,4485,4485,4485,130
|
|
20240718,105100,300030720,4485,4485,4485,4485,10
|
|
20240718,105000,299985870,4485,4490,4490,4485,30
|
|
20240718,104900,299851190,4490,4490,4490,4490,168
|
|
20240718,104800,299096870,4480,4480,4480,4480,102
|
|
20240718,104700,298639910,4480,4480,4480,4480,0
|
|
20240718,104600,298639910,4480,4480,4480,4480,106
|
|
20240718,104500,298165030,4480,4475,4480,4475,39
|
|
20240718,104400,297990425,4480,4480,4480,4480,19
|
|
20240718,104300,297905305,4480,4480,4480,4480,20
|
|
20240718,104200,297815705,4470,4475,4475,4470,100
|
|
20240718,104100,297368685,4470,4470,4470,4470,200
|
|
20240718,104000,296474685,4470,4470,4470,4470,158
|
|
20240718,103900,295768425,4470,4470,4470,4470,1
|
|
20240718,103800,295763955,4480,4480,4480,4480,5
|
|
20240718,103700,295741555,4480,4470,4480,4470,49
|
|
20240718,103600,295522515,4470,4470,4470,4470,1
|
|
20240718,103500,295518045,4470,4470,4470,4470,2
|
|
20240718,103400,295509105,4470,4470,4470,4470,949
|
|
20240718,103300,291267075,4470,4470,4470,4470,60
|
|
20240718,103200,290998875,4470,4470,4470,4470,31
|
|
20240718,103100,290860305,4450,4450,4450,4450,0
|
|
20240718,103000,290860305,4450,4450,4450,4450,0
|
|
20240718,102900,290860305,4450,4450,4450,4450,440
|
|
20240718,102800,288902305,4445,4445,4445,4445,0
|
|
20240718,102700,288902305,4445,4445,4445,4445,0
|
|
20240718,102600,288902305,4445,4465,4465,4445,1136
|
|
20240718,102500,283832385,4460,4460,4460,4460,1507
|
|
20240718,102400,277111165,4445,4445,4445,4445,0
|
|
20240718,102300,277111165,4445,4445,4445,4445,0
|
|
20240718,102200,277111165,4445,4450,4450,4445,100
|
|
20240718,102100,276666535,4445,4445,4445,4445,0
|
|
20240718,102000,276666535,4445,4445,4445,4445,0
|
|
20240718,101900,276666535,4445,4445,4445,4445,0
|
|
20240718,101800,276666535,4445,4455,4455,4445,250
|
|
20240718,101700,275555060,4445,4445,4445,4445,0
|
|
20240718,101600,275555060,4445,4445,4445,4445,0
|
|
20240718,101500,275555060,4445,4445,4445,4445,0
|
|
20240718,101400,275555060,4445,4460,4460,4445,166
|
|
20240718,101300,274815690,4440,4440,4440,4440,302
|
|
20240718,101200,273474810,4440,4440,4440,4440,0
|
|
20240718,101100,273474810,4440,4440,4440,4440,49
|
|
20240718,101000,273257250,4440,4440,4440,4440,0
|
|
20240718,100900,273257250,4440,4445,4445,4440,80
|
|
20240718,100800,272901685,4445,4440,4445,4440,3220
|
|
20240718,100700,258589285,4440,4440,4440,4435,1900
|
|
20240718,100600,250153405,4440,4445,4445,4440,3101
|
|
20240718,100500,236383285,4445,4445,4445,4445,668
|
|
20240718,100400,233414025,4450,4460,4460,4445,475
|
|
20240718,100300,231298165,4445,4450,4460,4445,1167
|
|
20240718,100200,226104760,4445,4455,4455,4445,2697
|
|
20240718,100100,214110065,4460,4460,4460,4460,2
|
|
20240718,100000,214101145,4450,4455,4455,4450,162
|
|
20240718,095900,213379440,4455,4455,4455,4455,110
|
|
20240718,095800,212889390,4455,4460,4460,4455,98
|
|
20240718,095700,212452380,4460,4460,4460,4460,1
|
|
20240718,095600,212447920,4455,4450,4455,4450,2043
|
|
20240718,095500,203356000,4450,4450,4455,4450,1199
|
|
20240718,095400,198019535,4455,4455,4460,4450,1359
|
|
20240718,095300,191967480,4460,4470,4470,4460,556
|
|
20240718,095200,189486305,4470,4480,4480,4470,11
|
|
20240718,095100,189437085,4480,4480,4480,4480,1
|
|
20240718,095000,189432605,4465,4470,4470,4465,2000
|
|
20240718,094900,180502345,4465,4465,4480,4465,795
|
|
20240718,094800,176952520,4465,4470,4470,4465,80
|
|
20240718,094700,176595300,4465,4480,4480,4465,1236
|
|
20240718,094600,171071345,4480,4480,4480,4480,9
|
|
20240718,094500,171031025,4480,4490,4490,4480,653
|
|
20240718,094400,168103265,4490,4490,4490,4490,228
|
|
20240718,094300,167079545,4490,4490,4490,4490,18
|
|
20240718,094200,166998725,4490,4490,4490,4480,226
|
|
20240718,094100,165985725,4490,4495,4500,4490,272
|
|
20240718,094000,164763535,4495,4490,4495,4490,1430
|
|
20240718,093900,158342825,4490,4490,4490,4490,70
|
|
20240718,093800,158028525,4490,4490,4490,4490,13
|
|
20240718,093700,157970155,4490,4490,4490,4490,80
|
|
20240718,093600,157610955,4490,4490,4490,4490,1
|
|
20240718,093500,157606465,4490,4485,4490,4485,293
|
|
20240718,093400,156292210,4485,4475,4485,4475,635
|
|
20240718,093300,153445255,4480,4485,4485,4480,644
|
|
20240718,093200,150560110,4485,4490,4490,4480,95
|
|
20240718,093100,150134200,4490,4490,4490,4490,15
|
|
20240718,093000,150066850,4490,4490,4490,4485,1106
|
|
20240718,092900,145106405,4490,4490,4490,4490,230
|
|
20240718,092800,144073705,4490,4490,4490,4490,25
|
|
20240718,092700,143961455,4495,4495,4495,4495,148
|
|
20240718,092600,143296195,4495,4500,4500,4495,12
|
|
20240718,092500,143242245,4500,4475,4500,4475,1490
|
|
20240718,092400,136547945,4480,4510,4510,4480,245
|
|
20240718,092300,135444080,4510,4465,4510,4465,372
|
|
20240718,092200,133779110,4460,4455,4460,4455,715
|
|
20240718,092100,130592860,4455,4450,4455,4450,481
|
|
20240718,092000,128452285,4450,4450,4455,4450,186
|
|
20240718,091900,127623795,4450,4450,4450,4450,873
|
|
20240718,091800,123738945,4455,4455,4455,4450,2219
|
|
20240718,091700,113859395,4460,4460,4460,4455,113
|
|
20240718,091600,113355595,4460,4455,4460,4450,520
|
|
20240718,091500,111038670,4455,4455,4455,4455,118
|
|
20240718,091400,110512980,4450,4455,4455,4450,394
|
|
20240718,091300,108757865,4450,4445,4450,4445,215
|
|
20240718,091200,107801190,4440,4450,4450,4440,745
|
|
20240718,091100,104489925,4450,4445,4455,4445,2235
|
|
20240718,091000,94540040,4450,4455,4455,4450,2136
|
|
20240718,090900,85033505,4455,4455,4455,4445,1453
|
|
20240718,090800,78568330,4455,4485,4485,4450,6200
|
|
20240718,090700,50874225,4485,4480,4485,4480,200
|
|
20240718,090600,49977725,4480,4480,4480,4475,1170
|
|
20240718,090500,44737970,4475,4475,4480,4470,1202
|
|
20240718,090400,39360395,4470,4475,4475,4470,360
|
|
20240718,090300,37749770,4465,4485,4485,4465,652
|
|
20240718,090200,34829950,4465,4500,4500,4465,1114
|
|
20240718,090100,29831735,4515,4545,4570,4500,3801
|
|
20240718,090000,12669455,4565,4580,4580,4540,2770
|