721 lines
35 KiB
CSV
721 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,205800,4233005630,5320,5320,5320,5320,13950
|
|
20240719,205700,4233005630,5320,5320,5320,5320,0
|
|
20240719,205600,4233005630,5320,5320,5320,5320,0
|
|
20240719,205500,4233005630,5320,5320,5320,5320,0
|
|
20240719,205400,4233005630,5320,5320,5320,5320,0
|
|
20240719,205300,4233005630,5320,5320,5320,5320,0
|
|
20240719,205200,4233005630,5320,5320,5320,5320,0
|
|
20240719,205100,4233005630,5320,5320,5320,5320,0
|
|
20240719,205000,4233005630,5320,5320,5320,5320,0
|
|
20240719,204900,4233005630,5320,5320,5320,5320,0
|
|
20240719,204800,4233005630,5320,5320,5320,5320,0
|
|
20240719,204700,4233005630,5320,5320,5320,5320,0
|
|
20240719,204600,4233005630,5320,5320,5320,5320,0
|
|
20240719,204500,4233005630,5320,5320,5320,5320,0
|
|
20240719,204400,4233005630,5320,5320,5320,5320,0
|
|
20240719,204300,4233005630,5320,5320,5320,5320,0
|
|
20240719,204200,4233005630,5320,5320,5320,5320,0
|
|
20240719,204100,4233005630,5320,5320,5320,5320,0
|
|
20240719,204000,4233005630,5320,5320,5320,5320,0
|
|
20240719,203900,4233005630,5320,5320,5320,5320,0
|
|
20240719,203800,4233005630,5320,5320,5320,5320,0
|
|
20240719,203700,4233005630,5320,5320,5320,5320,0
|
|
20240719,203600,4233005630,5320,5320,5320,5320,0
|
|
20240719,203500,4233005630,5320,5320,5320,5320,0
|
|
20240719,203400,4233005630,5320,5320,5320,5320,0
|
|
20240719,203300,4233005630,5320,5320,5320,5320,0
|
|
20240719,203200,4233005630,5320,5320,5320,5320,0
|
|
20240719,203100,4233005630,5320,5320,5320,5320,0
|
|
20240719,203000,4233005630,5320,5320,5320,5320,0
|
|
20240719,202900,4233005630,5320,5320,5320,5320,0
|
|
20240719,202800,4233005630,5320,5320,5320,5320,13950
|
|
20240719,202700,4233005630,5320,5320,5320,5320,0
|
|
20240719,202600,4233005630,5320,5320,5320,5320,0
|
|
20240719,202500,4233005630,5320,5320,5320,5320,0
|
|
20240719,202400,4233005630,5320,5320,5320,5320,0
|
|
20240719,202300,4233005630,5320,5320,5320,5320,0
|
|
20240719,202200,4233005630,5320,5320,5320,5320,0
|
|
20240719,202100,4233005630,5320,5320,5320,5320,0
|
|
20240719,202000,4233005630,5320,5320,5320,5320,0
|
|
20240719,201900,4233005630,5320,5320,5320,5320,0
|
|
20240719,201800,4233005630,5320,5320,5320,5320,0
|
|
20240719,201700,4233005630,5320,5320,5320,5320,0
|
|
20240719,201600,4233005630,5320,5320,5320,5320,0
|
|
20240719,201500,4233005630,5320,5320,5320,5320,0
|
|
20240719,201400,4233005630,5320,5320,5320,5320,0
|
|
20240719,201300,4233005630,5320,5320,5320,5320,0
|
|
20240719,201200,4233005630,5320,5320,5320,5320,0
|
|
20240719,201100,4233005630,5320,5320,5320,5320,0
|
|
20240719,201000,4233005630,5320,5320,5320,5320,0
|
|
20240719,200900,4233005630,5320,5320,5320,5320,0
|
|
20240719,200800,4233005630,5320,5320,5320,5320,0
|
|
20240719,200700,4233005630,5320,5320,5320,5320,0
|
|
20240719,200600,4233005630,5320,5320,5320,5320,0
|
|
20240719,200500,4233005630,5320,5320,5320,5320,0
|
|
20240719,200400,4233005630,5320,5320,5320,5320,0
|
|
20240719,200300,4233005630,5320,5320,5320,5320,0
|
|
20240719,200200,4233005630,5320,5320,5320,5320,0
|
|
20240719,200100,4233005630,5320,5320,5320,5320,0
|
|
20240719,200000,4233005630,5320,5320,5320,5320,0
|
|
20240719,195900,4233005630,5320,5320,5320,5320,0
|
|
20240719,195800,4233005630,5320,5320,5320,5320,13950
|
|
20240719,195700,4233005630,5320,5320,5320,5320,0
|
|
20240719,195600,4233005630,5320,5320,5320,5320,0
|
|
20240719,195500,4233005630,5320,5320,5320,5320,0
|
|
20240719,195400,4233005630,5320,5320,5320,5320,0
|
|
20240719,195300,4233005630,5320,5320,5320,5320,0
|
|
20240719,195200,4233005630,5320,5320,5320,5320,0
|
|
20240719,195100,4233005630,5320,5320,5320,5320,0
|
|
20240719,195000,4233005630,5320,5320,5320,5320,0
|
|
20240719,194900,4233005630,5320,5320,5320,5320,0
|
|
20240719,194800,4233005630,5320,5320,5320,5320,0
|
|
20240719,194700,4233005630,5320,5320,5320,5320,0
|
|
20240719,194600,4233005630,5320,5320,5320,5320,0
|
|
20240719,194500,4233005630,5320,5320,5320,5320,0
|
|
20240719,194400,4233005630,5320,5320,5320,5320,0
|
|
20240719,194300,4233005630,5320,5320,5320,5320,0
|
|
20240719,194200,4233005630,5320,5320,5320,5320,0
|
|
20240719,194100,4233005630,5320,5320,5320,5320,0
|
|
20240719,194000,4233005630,5320,5320,5320,5320,0
|
|
20240719,193900,4233005630,5320,5320,5320,5320,0
|
|
20240719,193800,4233005630,5320,5320,5320,5320,0
|
|
20240719,193700,4233005630,5320,5320,5320,5320,0
|
|
20240719,193600,4233005630,5320,5320,5320,5320,0
|
|
20240719,193500,4233005630,5320,5320,5320,5320,0
|
|
20240719,193400,4233005630,5320,5320,5320,5320,0
|
|
20240719,193300,4233005630,5320,5320,5320,5320,0
|
|
20240719,193200,4233005630,5320,5320,5320,5320,0
|
|
20240719,193100,4233005630,5320,5320,5320,5320,0
|
|
20240719,193000,4233005630,5320,5320,5320,5320,0
|
|
20240719,192900,4233005630,5320,5320,5320,5320,0
|
|
20240719,192800,4233005630,5320,5320,5320,5320,13950
|
|
20240719,192700,4233005630,5320,5320,5320,5320,0
|
|
20240719,192600,4233005630,5320,5320,5320,5320,0
|
|
20240719,192500,4233005630,5320,5320,5320,5320,0
|
|
20240719,192400,4233005630,5320,5320,5320,5320,0
|
|
20240719,192300,4233005630,5320,5320,5320,5320,0
|
|
20240719,192200,4233005630,5320,5320,5320,5320,0
|
|
20240719,192100,4233005630,5320,5320,5320,5320,0
|
|
20240719,192000,4233005630,5320,5320,5320,5320,0
|
|
20240719,191900,4233005630,5320,5320,5320,5320,0
|
|
20240719,191800,4233005630,5320,5320,5320,5320,0
|
|
20240719,191700,4233005630,5320,5320,5320,5320,0
|
|
20240719,191600,4233005630,5320,5320,5320,5320,0
|
|
20240719,191500,4233005630,5320,5320,5320,5320,0
|
|
20240719,191400,4233005630,5320,5320,5320,5320,0
|
|
20240719,191300,4233005630,5320,5320,5320,5320,0
|
|
20240719,191200,4233005630,5320,5320,5320,5320,0
|
|
20240719,191100,4233005630,5320,5320,5320,5320,0
|
|
20240719,191000,4233005630,5320,5320,5320,5320,0
|
|
20240719,190900,4233005630,5320,5320,5320,5320,0
|
|
20240719,190800,4233005630,5320,5320,5320,5320,0
|
|
20240719,190700,4233005630,5320,5320,5320,5320,0
|
|
20240719,190600,4233005630,5320,5320,5320,5320,0
|
|
20240719,190500,4233005630,5320,5320,5320,5320,0
|
|
20240719,190400,4233005630,5320,5320,5320,5320,0
|
|
20240719,190300,4233005630,5320,5320,5320,5320,0
|
|
20240719,190200,4233005630,5320,5320,5320,5320,0
|
|
20240719,190100,4233005630,5320,5320,5320,5320,0
|
|
20240719,190000,4233005630,5320,5320,5320,5320,0
|
|
20240719,185900,4233005630,5320,5320,5320,5320,0
|
|
20240719,185800,4233005630,5320,5320,5320,5320,13950
|
|
20240719,185700,4233005630,5320,5320,5320,5320,0
|
|
20240719,185600,4233005630,5320,5320,5320,5320,0
|
|
20240719,185500,4233005630,5320,5320,5320,5320,0
|
|
20240719,185400,4233005630,5320,5320,5320,5320,0
|
|
20240719,185300,4233005630,5320,5320,5320,5320,0
|
|
20240719,185200,4233005630,5320,5320,5320,5320,0
|
|
20240719,185100,4233005630,5320,5320,5320,5320,0
|
|
20240719,185000,4233005630,5320,5320,5320,5320,0
|
|
20240719,184900,4233005630,5320,5320,5320,5320,0
|
|
20240719,184800,4233005630,5320,5320,5320,5320,0
|
|
20240719,184700,4233005630,5320,5320,5320,5320,0
|
|
20240719,184600,4233005630,5320,5320,5320,5320,0
|
|
20240719,184500,4233005630,5320,5320,5320,5320,0
|
|
20240719,184400,4233005630,5320,5320,5320,5320,0
|
|
20240719,184300,4233005630,5320,5320,5320,5320,0
|
|
20240719,184200,4233005630,5320,5320,5320,5320,0
|
|
20240719,184100,4233005630,5320,5320,5320,5320,0
|
|
20240719,184000,4233005630,5320,5320,5320,5320,0
|
|
20240719,183900,4233005630,5320,5320,5320,5320,0
|
|
20240719,183800,4233005630,5320,5320,5320,5320,0
|
|
20240719,183700,4233005630,5320,5320,5320,5320,0
|
|
20240719,183600,4233005630,5320,5320,5320,5320,0
|
|
20240719,183500,4233005630,5320,5320,5320,5320,0
|
|
20240719,183400,4233005630,5320,5320,5320,5320,0
|
|
20240719,183300,4233005630,5320,5320,5320,5320,0
|
|
20240719,183200,4233005630,5320,5320,5320,5320,0
|
|
20240719,183100,4233005630,5320,5320,5320,5320,0
|
|
20240719,183000,4233005630,5320,5320,5320,5320,0
|
|
20240719,182900,4233005630,5320,5320,5320,5320,0
|
|
20240719,182800,4233005630,5320,5320,5320,5320,13950
|
|
20240719,182700,4233005630,5320,5320,5320,5320,0
|
|
20240719,182600,4233005630,5320,5320,5320,5320,0
|
|
20240719,182500,4233005630,5320,5320,5320,5320,0
|
|
20240719,182400,4233005630,5320,5320,5320,5320,0
|
|
20240719,182300,4233005630,5320,5320,5320,5320,0
|
|
20240719,182200,4233005630,5320,5320,5320,5320,0
|
|
20240719,182100,4233005630,5320,5320,5320,5320,0
|
|
20240719,182000,4233005630,5320,5320,5320,5320,0
|
|
20240719,181900,4233005630,5320,5320,5320,5320,0
|
|
20240719,181800,4233005630,5320,5320,5320,5320,0
|
|
20240719,181700,4233005630,5320,5320,5320,5320,0
|
|
20240719,181600,4233005630,5320,5320,5320,5320,0
|
|
20240719,181500,4233005630,5320,5320,5320,5320,0
|
|
20240719,181400,4233005630,5320,5320,5320,5320,0
|
|
20240719,181300,4233005630,5320,5320,5320,5320,0
|
|
20240719,181200,4233005630,5320,5320,5320,5320,0
|
|
20240719,181100,4233005630,5320,5320,5320,5320,0
|
|
20240719,181000,4233005630,5320,5320,5320,5320,0
|
|
20240719,180900,4233005630,5320,5320,5320,5320,0
|
|
20240719,180800,4233005630,5320,5320,5320,5320,0
|
|
20240719,180700,4233005630,5320,5320,5320,5320,0
|
|
20240719,180600,4233005630,5320,5320,5320,5320,0
|
|
20240719,180500,4233005630,5320,5320,5320,5320,0
|
|
20240719,180400,4233005630,5320,5320,5320,5320,0
|
|
20240719,180300,4233005630,5320,5320,5320,5320,0
|
|
20240719,180200,4233005630,5320,5320,5320,5320,0
|
|
20240719,180100,4233005630,5320,5320,5320,5320,0
|
|
20240719,180000,4233005630,5320,5320,5320,5320,0
|
|
20240719,175900,4233005630,5320,5320,5320,5320,0
|
|
20240719,175800,4233005630,5320,5320,5320,5320,13950
|
|
20240719,175700,4233005630,5320,5320,5320,5320,0
|
|
20240719,175600,4233005630,5320,5320,5320,5320,0
|
|
20240719,175500,4233005630,5320,5320,5320,5320,0
|
|
20240719,175400,4233005630,5320,5320,5320,5320,0
|
|
20240719,175300,4233005630,5320,5320,5320,5320,0
|
|
20240719,175200,4233005630,5320,5320,5320,5320,0
|
|
20240719,175100,4233005630,5320,5320,5320,5320,0
|
|
20240719,175000,4233005630,5320,5320,5320,5320,0
|
|
20240719,174900,4233005630,5320,5320,5320,5320,0
|
|
20240719,174800,4233005630,5320,5320,5320,5320,0
|
|
20240719,174700,4233005630,5320,5320,5320,5320,0
|
|
20240719,174600,4233005630,5320,5320,5320,5320,0
|
|
20240719,174500,4233005630,5320,5320,5320,5320,0
|
|
20240719,174400,4233005630,5320,5320,5320,5320,0
|
|
20240719,174300,4233005630,5320,5320,5320,5320,0
|
|
20240719,174200,4233005630,5320,5320,5320,5320,0
|
|
20240719,174100,4233005630,5320,5320,5320,5320,0
|
|
20240719,174000,4233005630,5320,5320,5320,5320,0
|
|
20240719,173900,4233005630,5320,5320,5320,5320,0
|
|
20240719,173800,4233005630,5320,5320,5320,5320,0
|
|
20240719,173700,4233005630,5320,5320,5320,5320,0
|
|
20240719,173600,4233005630,5320,5320,5320,5320,0
|
|
20240719,173500,4233005630,5320,5320,5320,5320,0
|
|
20240719,173400,4233005630,5320,5320,5320,5320,0
|
|
20240719,173300,4233005630,5320,5320,5320,5320,0
|
|
20240719,173200,4233005630,5320,5320,5320,5320,0
|
|
20240719,173100,4233005630,5320,5320,5320,5320,0
|
|
20240719,173000,4233005630,5320,5320,5320,5320,0
|
|
20240719,172900,4233005630,5320,5320,5320,5320,0
|
|
20240719,172800,4233005630,5320,5320,5320,5320,13950
|
|
20240719,172700,4233005630,5320,5320,5320,5320,0
|
|
20240719,172600,4233005630,5320,5320,5320,5320,0
|
|
20240719,172500,4233005630,5320,5320,5320,5320,0
|
|
20240719,172400,4233005630,5320,5320,5320,5320,0
|
|
20240719,172300,4233005630,5320,5320,5320,5320,0
|
|
20240719,172200,4233005630,5320,5320,5320,5320,0
|
|
20240719,172100,4233005630,5320,5320,5320,5320,0
|
|
20240719,172000,4233005630,5320,5320,5320,5320,0
|
|
20240719,171900,4233005630,5320,5320,5320,5320,0
|
|
20240719,171800,4233005630,5320,5320,5320,5320,0
|
|
20240719,171700,4233005630,5320,5320,5320,5320,0
|
|
20240719,171600,4233005630,5320,5320,5320,5320,0
|
|
20240719,171500,4233005630,5320,5320,5320,5320,0
|
|
20240719,171400,4233005630,5320,5320,5320,5320,0
|
|
20240719,171300,4233005630,5320,5320,5320,5320,0
|
|
20240719,171200,4233005630,5320,5320,5320,5320,0
|
|
20240719,171100,4233005630,5320,5320,5320,5320,0
|
|
20240719,171000,4233005630,5320,5320,5320,5320,0
|
|
20240719,170900,4233005630,5320,5320,5320,5320,0
|
|
20240719,170800,4233005630,5320,5320,5320,5320,0
|
|
20240719,170700,4233005630,5320,5320,5320,5320,0
|
|
20240719,170600,4233005630,5320,5320,5320,5320,0
|
|
20240719,170500,4233005630,5320,5320,5320,5320,0
|
|
20240719,170400,4233005630,5320,5320,5320,5320,0
|
|
20240719,170300,4233005630,5320,5320,5320,5320,0
|
|
20240719,170200,4233005630,5320,5320,5320,5320,0
|
|
20240719,170100,4233005630,5320,5320,5320,5320,0
|
|
20240719,170000,4233005630,5320,5320,5320,5320,0
|
|
20240719,165900,4233005630,5320,5320,5320,5320,0
|
|
20240719,165800,4233005630,5320,5320,5320,5320,13950
|
|
20240719,165700,4233005630,5320,5320,5320,5320,0
|
|
20240719,165600,4233005630,5320,5320,5320,5320,0
|
|
20240719,165500,4233005630,5320,5320,5320,5320,0
|
|
20240719,165400,4233005630,5320,5320,5320,5320,0
|
|
20240719,165300,4233005630,5320,5320,5320,5320,0
|
|
20240719,165200,4233005630,5320,5320,5320,5320,0
|
|
20240719,165100,4233005630,5320,5320,5320,5320,0
|
|
20240719,165000,4233005630,5320,5320,5320,5320,0
|
|
20240719,164900,4233005630,5320,5320,5320,5320,0
|
|
20240719,164800,4233005630,5320,5320,5320,5320,0
|
|
20240719,164700,4233005630,5320,5320,5320,5320,0
|
|
20240719,164600,4233005630,5320,5320,5320,5320,0
|
|
20240719,164500,4233005630,5320,5320,5320,5320,0
|
|
20240719,164400,4233005630,5320,5320,5320,5320,0
|
|
20240719,164300,4233005630,5320,5320,5320,5320,0
|
|
20240719,164200,4233005630,5320,5320,5320,5320,0
|
|
20240719,164100,4233005630,5320,5320,5320,5320,0
|
|
20240719,164000,4233005630,5320,5320,5320,5320,0
|
|
20240719,163900,4233005630,5320,5320,5320,5320,0
|
|
20240719,163800,4233005630,5320,5320,5320,5320,0
|
|
20240719,163700,4233005630,5320,5320,5320,5320,0
|
|
20240719,163600,4233005630,5320,5320,5320,5320,0
|
|
20240719,163500,4233005630,5320,5320,5320,5320,0
|
|
20240719,163400,4233005630,5320,5320,5320,5320,0
|
|
20240719,163300,4233005630,5320,5320,5320,5320,0
|
|
20240719,163200,4233005630,5320,5320,5320,5320,0
|
|
20240719,163100,4233005630,5320,5320,5320,5320,0
|
|
20240719,163000,4233005630,5320,5320,5320,5320,0
|
|
20240719,162900,4233005630,5320,5320,5320,5320,0
|
|
20240719,162800,4233005630,5320,5320,5320,5320,13950
|
|
20240719,162700,4233005630,5320,5320,5320,5320,0
|
|
20240719,162600,4233005630,5320,5320,5320,5320,0
|
|
20240719,162500,4233005630,5320,5320,5320,5320,0
|
|
20240719,162400,4233005630,5320,5320,5320,5320,0
|
|
20240719,162300,4233005630,5320,5320,5320,5320,0
|
|
20240719,162200,4233005630,5320,5320,5320,5320,0
|
|
20240719,162100,4233005630,5320,5320,5320,5320,0
|
|
20240719,162000,4233005630,5320,5320,5320,5320,0
|
|
20240719,161900,4233005630,5320,5320,5320,5320,0
|
|
20240719,161800,4233005630,5320,5320,5320,5320,0
|
|
20240719,161700,4233005630,5320,5320,5320,5320,0
|
|
20240719,161600,4233005630,5320,5320,5320,5320,0
|
|
20240719,161500,4233005630,5320,5320,5320,5320,0
|
|
20240719,161400,4233005630,5320,5320,5320,5320,0
|
|
20240719,161300,4233005630,5320,5320,5320,5320,0
|
|
20240719,161200,4233005630,5320,5320,5320,5320,0
|
|
20240719,161100,4233005630,5320,5320,5320,5320,0
|
|
20240719,161000,4233005630,5320,5320,5320,5320,0
|
|
20240719,160900,4233005630,5320,5320,5320,5320,0
|
|
20240719,160800,4233005630,5320,5320,5320,5320,0
|
|
20240719,160700,4233005630,5320,5320,5320,5320,0
|
|
20240719,160600,4233005630,5320,5320,5320,5320,0
|
|
20240719,160500,4233005630,5320,5320,5320,5320,0
|
|
20240719,160400,4233005630,5320,5320,5320,5320,0
|
|
20240719,160300,4233005630,5320,5320,5320,5320,0
|
|
20240719,160200,4233005630,5320,5320,5320,5320,0
|
|
20240719,160100,4233005630,5320,5320,5320,5320,0
|
|
20240719,160000,4233005630,5320,5320,5320,5320,0
|
|
20240719,155900,4233005630,5320,5320,5320,5320,0
|
|
20240719,155800,4233005630,5320,5320,5320,5320,13950
|
|
20240719,155700,4233005630,5320,5320,5320,5320,0
|
|
20240719,155600,4233005630,5320,5320,5320,5320,0
|
|
20240719,155500,4233005630,5320,5320,5320,5320,0
|
|
20240719,155400,4233005630,5320,5320,5320,5320,0
|
|
20240719,155300,4233005630,5320,5320,5320,5320,0
|
|
20240719,155200,4233005630,5320,5320,5320,5320,0
|
|
20240719,155100,4233005630,5320,5320,5320,5320,0
|
|
20240719,155000,4233005630,5320,5320,5320,5320,0
|
|
20240719,154900,4233005630,5320,5320,5320,5320,0
|
|
20240719,154800,4233005630,5320,5320,5320,5320,0
|
|
20240719,154700,4233005630,5320,5320,5320,5320,0
|
|
20240719,154600,4233005630,5320,5320,5320,5320,0
|
|
20240719,154500,4233005630,5320,5320,5320,5320,0
|
|
20240719,154400,4233005630,5320,5320,5320,5320,0
|
|
20240719,154300,4233005630,5320,5320,5320,5320,0
|
|
20240719,154200,4233005630,5320,5320,5320,5320,0
|
|
20240719,154100,4233005630,5320,5320,5320,5320,0
|
|
20240719,154000,4233005630,5320,5320,5320,5320,0
|
|
20240719,153900,4233005630,5320,5320,5320,5320,0
|
|
20240719,153800,4233005630,5320,5320,5320,5320,0
|
|
20240719,153700,4233005630,5320,5320,5320,5320,0
|
|
20240719,153600,4233005630,5320,5320,5320,5320,0
|
|
20240719,153500,4233005630,5320,5320,5320,5320,0
|
|
20240719,153400,4233005630,5320,5320,5320,5320,0
|
|
20240719,153300,4233005630,5320,5320,5320,5320,0
|
|
20240719,153200,4233005630,5320,5320,5320,5320,0
|
|
20240719,153100,4233005630,5320,5320,5320,5320,0
|
|
20240719,153000,4233005630,5320,5320,5320,5320,13950
|
|
20240719,152900,4158791630,5330,5330,5330,5330,0
|
|
20240719,152800,4158791630,5330,5330,5330,5330,0
|
|
20240719,152700,4158791630,5330,5330,5330,5330,0
|
|
20240719,152600,4158791630,5330,5330,5330,5330,0
|
|
20240719,152500,4158791630,5330,5330,5330,5330,0
|
|
20240719,152400,4158791630,5330,5330,5330,5330,0
|
|
20240719,152300,4158791630,5330,5330,5330,5330,0
|
|
20240719,152200,4158791630,5330,5330,5330,5330,0
|
|
20240719,152100,4158791630,5330,5330,5330,5330,0
|
|
20240719,152000,4158791630,5330,5330,5330,5330,0
|
|
20240719,151900,4158791630,5330,5320,5330,5310,2821
|
|
20240719,151800,4143778890,5320,5310,5330,5310,1188
|
|
20240719,151700,4137458570,5310,5320,5330,5310,1827
|
|
20240719,151600,4127731010,5330,5320,5330,5320,884
|
|
20240719,151500,4123025460,5310,5310,5310,5300,2333
|
|
20240719,151400,4110639230,5310,5300,5310,5290,4395
|
|
20240719,151300,4087344990,5300,5280,5300,5280,14198
|
|
20240719,151200,4012137010,5290,5290,5300,5290,5840
|
|
20240719,151100,3981243260,5300,5290,5300,5290,520
|
|
20240719,151000,3978491310,5290,5300,5300,5290,100
|
|
20240719,150900,3977961810,5300,5300,5300,5300,248
|
|
20240719,150800,3976647410,5300,5300,5300,5290,557
|
|
20240719,150700,3973695380,5290,5300,5300,5290,2018
|
|
20240719,150600,3963011900,5300,5310,5310,5300,1661
|
|
20240719,150500,3954208300,5310,5300,5310,5300,65
|
|
20240719,150400,3953863650,5300,5300,5310,5300,57
|
|
20240719,150300,3953561190,5300,5290,5310,5290,335
|
|
20240719,150200,3951787640,5290,5290,5310,5290,597
|
|
20240719,150100,3948629170,5290,5300,5300,5290,183
|
|
20240719,150000,3947660070,5300,5300,5300,5300,1061
|
|
20240719,145900,3942036770,5300,5290,5300,5290,313
|
|
20240719,145800,3940379070,5290,5300,5300,5290,742
|
|
20240719,145700,3936453540,5300,5290,5300,5290,76
|
|
20240719,145600,3936051350,5290,5300,5300,5290,718
|
|
20240719,145500,3932252950,5300,5300,5300,5290,967
|
|
20240719,145400,3927137340,5300,5300,5300,5300,500
|
|
20240719,145300,3924487340,5300,5310,5310,5300,270
|
|
20240719,145200,3923056190,5310,5310,5310,5310,211
|
|
20240719,145100,3921935780,5310,5310,5310,5310,24
|
|
20240719,145000,3921808340,5300,5310,5310,5300,550
|
|
20240719,144900,3918893320,5310,5300,5310,5300,121
|
|
20240719,144800,3918252010,5310,5310,5310,5310,331
|
|
20240719,144700,3916494400,5310,5300,5310,5290,2814
|
|
20240719,144600,3901590430,5300,5290,5300,5290,1150
|
|
20240719,144500,3895506330,5300,5300,5300,5300,218
|
|
20240719,144400,3894350930,5280,5290,5290,5280,2538
|
|
20240719,144300,3880948300,5290,5290,5290,5290,288
|
|
20240719,144200,3879424780,5290,5290,5300,5290,2115
|
|
20240719,144100,3868236280,5290,5300,5300,5290,1085
|
|
20240719,144000,3862495790,5300,5310,5310,5290,3038
|
|
20240719,143900,3846414090,5310,5310,5310,5310,308
|
|
20240719,143800,3844778610,5310,5310,5310,5300,2042
|
|
20240719,143700,3833955590,5300,5300,5310,5300,2298
|
|
20240719,143600,3821772210,5300,5300,5310,5300,1206
|
|
20240719,143500,3815380400,5310,5310,5310,5310,73
|
|
20240719,143400,3814992770,5300,5310,5310,5300,2807
|
|
20240719,143300,3800110750,5310,5300,5310,5300,313
|
|
20240719,143200,3798451670,5300,5300,5300,5300,1069
|
|
20240719,143100,3792785970,5300,5310,5310,5300,39
|
|
20240719,143000,3792579260,5310,5310,5310,5310,10
|
|
20240719,142900,3792526160,5300,5300,5300,5300,593
|
|
20240719,142800,3789383260,5300,5310,5310,5300,245
|
|
20240719,142700,3788084660,5300,5310,5310,5290,2120
|
|
20240719,142600,3776866650,5310,5300,5320,5300,1162
|
|
20240719,142500,3770698280,5300,5310,5310,5300,1625
|
|
20240719,142400,3762085680,5300,5300,5300,5300,448
|
|
20240719,142300,3759711280,5300,5310,5310,5300,1636
|
|
20240719,142200,3751032460,5310,5310,5310,5310,230
|
|
20240719,142100,3749811160,5310,5310,5310,5310,28
|
|
20240719,142000,3749662480,5310,5300,5320,5300,257
|
|
20240719,141900,3748297860,5310,5310,5310,5310,8
|
|
20240719,141800,3748255380,5320,5320,5320,5310,3564
|
|
20240719,141700,3729328110,5320,5320,5330,5320,2339
|
|
20240719,141600,3716880630,5320,5330,5330,5320,196
|
|
20240719,141500,3715837610,5330,5330,5330,5300,668
|
|
20240719,141400,3712293180,5300,5320,5320,5300,700
|
|
20240719,141300,3708580580,5320,5310,5320,5310,1310
|
|
20240719,141200,3701621570,5310,5310,5310,5310,335
|
|
20240719,141100,3699842720,5310,5310,5310,5310,1254
|
|
20240719,141000,3693183980,5310,5310,5310,5310,55
|
|
20240719,140900,3692891930,5300,5310,5310,5300,181
|
|
20240719,140800,3691932520,5310,5300,5310,5300,1304
|
|
20240719,140700,3685018290,5310,5310,5310,5310,30
|
|
20240719,140600,3684858990,5310,5300,5310,5300,221
|
|
20240719,140500,3683687680,5300,5300,5300,5300,995
|
|
20240719,140400,3678414180,5300,5300,5310,5300,193
|
|
20240719,140300,3677391230,5300,5300,5300,5300,343
|
|
20240719,140200,3675573330,5300,5300,5300,5300,2614
|
|
20240719,140100,3661719130,5310,5310,5310,5310,0
|
|
20240719,140000,3661719130,5310,5310,5310,5310,32
|
|
20240719,135900,3661549210,5310,5310,5310,5310,205
|
|
20240719,135800,3660460660,5310,5300,5310,5300,150
|
|
20240719,135700,3659665160,5300,5300,5300,5300,2216
|
|
20240719,135600,3647920360,5300,5300,5300,5300,11
|
|
20240719,135500,3647862060,5300,5290,5300,5290,391
|
|
20240719,135400,3645789880,5290,5290,5300,5290,206
|
|
20240719,135300,3644698140,5300,5300,5300,5300,380
|
|
20240719,135200,3642684140,5290,5290,5300,5290,280
|
|
20240719,135100,3641202640,5300,5300,5300,5300,1908
|
|
20240719,135000,3631090240,5300,5290,5300,5290,1046
|
|
20240719,134900,3625548720,5300,5300,5300,5300,215
|
|
20240719,134800,3624409220,5290,5290,5300,5290,186
|
|
20240719,134700,3623425160,5290,5290,5290,5290,74
|
|
20240719,134600,3623033700,5290,5290,5290,5290,1726
|
|
20240719,134500,3613903160,5290,5290,5290,5290,2785
|
|
20240719,134400,3599170510,5290,5290,5290,5280,924
|
|
20240719,134300,3594283550,5290,5290,5290,5290,27
|
|
20240719,134200,3594140720,5280,5280,5280,5280,10
|
|
20240719,134100,3594087920,5280,5280,5280,5280,1330
|
|
20240719,134000,3587065520,5270,5280,5280,5270,1025
|
|
20240719,133900,3581653770,5280,5280,5280,5280,401
|
|
20240719,133800,3579536490,5270,5280,5280,5270,1153
|
|
20240719,133700,3573448690,5280,5270,5280,5270,204
|
|
20240719,133600,3572373010,5270,5270,5270,5260,213
|
|
20240719,133500,3571250700,5270,5270,5270,5260,670
|
|
20240719,133400,3567720220,5270,5270,5270,5270,100
|
|
20240719,133300,3567193220,5260,5260,5260,5260,103
|
|
20240719,133200,3566651440,5260,5270,5270,5260,155
|
|
20240719,133100,3565835140,5270,5270,5270,5270,10
|
|
20240719,133000,3565782440,5270,5270,5270,5270,60
|
|
20240719,132900,3565466240,5270,5270,5270,5270,59
|
|
20240719,132800,3565155310,5270,5270,5270,5270,0
|
|
20240719,132700,3565155310,5270,5270,5270,5260,881
|
|
20240719,132600,3560518520,5260,5270,5270,5260,756
|
|
20240719,132500,3556540960,5270,5270,5280,5270,500
|
|
20240719,132400,3553905950,5270,5270,5270,5270,958
|
|
20240719,132300,3548857290,5270,5270,5270,5270,70
|
|
20240719,132200,3548488390,5270,5270,5280,5270,345
|
|
20240719,132100,3546670230,5270,5260,5270,5260,936
|
|
20240719,132000,3541741870,5270,5270,5270,5270,310
|
|
20240719,131900,3540108170,5270,5270,5270,5270,82
|
|
20240719,131800,3539676030,5260,5260,5270,5260,1704
|
|
20240719,131700,3530696720,5260,5250,5260,5250,91
|
|
20240719,131600,3530218360,5250,5240,5250,5240,6838
|
|
20240719,131500,3494319110,5250,5250,5250,5240,170
|
|
20240719,131400,3493427640,5250,5240,5250,5240,82
|
|
20240719,131300,3492997710,5250,5250,5250,5250,51
|
|
20240719,131200,3492729960,5250,5250,5250,5250,560
|
|
20240719,131100,3489789960,5250,5250,5250,5250,6232
|
|
20240719,131000,3457071960,5240,5240,5240,5240,0
|
|
20240719,130900,3457071960,5240,5240,5240,5240,28
|
|
20240719,130800,3456925240,5250,5250,5250,5250,1000
|
|
20240719,130700,3451675240,5240,5240,5240,5240,0
|
|
20240719,130600,3451675240,5240,5240,5240,5240,1616
|
|
20240719,130500,3443207400,5240,5240,5250,5240,2009
|
|
20240719,130400,3432680230,5240,5250,5250,5240,1863
|
|
20240719,130300,3422918100,5240,5240,5240,5240,9410
|
|
20240719,130200,3373609700,5240,5250,5250,5240,2254
|
|
20240719,130100,3361787740,5250,5250,5250,5250,1
|
|
20240719,130000,3361782490,5240,5240,5250,5240,408
|
|
20240719,125900,3359642310,5240,5250,5250,5240,1491
|
|
20240719,125800,3351818330,5250,5250,5250,5250,259
|
|
20240719,125700,3350458580,5240,5240,5250,5240,674
|
|
20240719,125600,3346925720,5250,5250,5250,5240,712
|
|
20240719,125500,3343191820,5240,5240,5240,5230,513
|
|
20240719,125400,3340504710,5240,5240,5250,5240,2249
|
|
20240719,125300,3328719750,5240,5240,5240,5240,25
|
|
20240719,125200,3328588750,5240,5250,5250,5240,575
|
|
20240719,125100,3325575000,5250,5240,5250,5230,735
|
|
20240719,125000,3321727850,5240,5240,5240,5230,1655
|
|
20240719,124900,3313070790,5230,5240,5240,5230,1976
|
|
20240719,124800,3302735970,5240,5250,5250,5230,3394
|
|
20240719,124700,3284954140,5250,5250,5250,5240,753
|
|
20240719,124600,3281008090,5240,5250,5250,5240,333
|
|
20240719,124500,3279262700,5250,5250,5250,5250,1039
|
|
20240719,124400,3273807950,5250,5250,5250,5240,764
|
|
20240719,124300,3269798950,5250,5250,5250,5250,4952
|
|
20240719,124200,3243800950,5260,5260,5260,5260,250
|
|
20240719,124100,3242485950,5260,5260,5260,5260,1034
|
|
20240719,124000,3237047110,5260,5260,5270,5260,294
|
|
20240719,123900,3235500470,5260,5270,5270,5260,1398
|
|
20240719,123800,3228140930,5270,5260,5270,5260,851
|
|
20240719,123700,3223659660,5270,5270,5270,5270,5
|
|
20240719,123600,3223633310,5270,5260,5270,5260,41
|
|
20240719,123500,3223417640,5260,5260,5260,5260,1011
|
|
20240719,123400,3218099780,5260,5280,5280,5260,98
|
|
20240719,123300,3217584200,5280,5280,5280,5280,22
|
|
20240719,123200,3217468040,5280,5260,5280,5260,1801
|
|
20240719,123100,3207993760,5270,5270,5270,5270,801
|
|
20240719,123000,3203772490,5270,5280,5280,5270,377
|
|
20240719,122900,3201785600,5280,5290,5290,5280,417
|
|
20240719,122800,3199583610,5280,5280,5280,5280,760
|
|
20240719,122700,3195570810,5280,5280,5280,5280,370
|
|
20240719,122600,3193617210,5280,5280,5280,5280,261
|
|
20240719,122500,3192239130,5280,5280,5280,5280,1
|
|
20240719,122400,3192233850,5270,5280,5280,5270,300
|
|
20240719,122300,3190651850,5280,5280,5280,5280,406
|
|
20240719,122200,3188508170,5280,5280,5280,5280,202
|
|
20240719,122100,3187441610,5280,5270,5280,5270,392
|
|
20240719,122000,3185375650,5280,5280,5280,5280,1
|
|
20240719,121900,3185370370,5280,5280,5280,5270,13
|
|
20240719,121800,3185301800,5280,5290,5290,5280,162
|
|
20240719,121700,3184445690,5290,5270,5290,5270,404
|
|
20240719,121600,3182314530,5270,5270,5270,5270,658
|
|
20240719,121500,3178846870,5290,5290,5290,5290,1133
|
|
20240719,121400,3172853300,5270,5270,5270,5270,449
|
|
20240719,121300,3170487070,5290,5290,5290,5290,0
|
|
20240719,121200,3170487070,5290,5290,5290,5290,60
|
|
20240719,121100,3170169670,5290,5270,5290,5270,1209
|
|
20240719,121000,3163798060,5270,5290,5300,5270,3660
|
|
20240719,120900,3144483900,5300,5290,5300,5290,1871
|
|
20240719,120800,3134586290,5290,5300,5300,5290,239
|
|
20240719,120700,3133321940,5300,5300,5300,5300,8
|
|
20240719,120600,3133279540,5300,5300,5300,5290,110
|
|
20240719,120500,3132696550,5300,5290,5300,5290,2191
|
|
20240719,120400,3121088310,5290,5290,5290,5290,267
|
|
20240719,120300,3119675880,5290,5280,5290,5280,1125
|
|
20240719,120200,3113734630,5290,5280,5290,5280,47
|
|
20240719,120100,3113486360,5280,5270,5280,5270,30
|
|
20240719,120000,3113328210,5270,5270,5270,5270,5
|
|
20240719,115900,3113301860,5270,5270,5270,5270,281
|
|
20240719,115800,3111820990,5270,5280,5280,5270,79
|
|
20240719,115700,3111403970,5270,5270,5290,5270,851
|
|
20240719,115600,3106919030,5270,5280,5290,5270,764
|
|
20240719,115500,3102884310,5270,5270,5270,5270,100
|
|
20240719,115400,3102357310,5270,5280,5280,5270,128
|
|
20240719,115300,3101682050,5280,5270,5280,5270,539
|
|
20240719,115200,3098837150,5270,5280,5280,5270,53
|
|
20240719,115100,3098557790,5270,5280,5290,5270,132
|
|
20240719,115000,3097860960,5280,5270,5280,5270,110
|
|
20240719,114900,3097280210,5280,5250,5280,5250,1722
|
|
20240719,114800,3088228610,5250,5250,5250,5240,504
|
|
20240719,114700,3085587620,5240,5240,5240,5230,1054
|
|
20240719,114600,3080065470,5240,5230,5240,5220,253
|
|
20240719,114500,3078741330,5250,5240,5250,5230,7980
|
|
20240719,114400,3036999390,5230,5230,5240,5230,6353
|
|
20240719,114300,3003772170,5240,5240,5240,5240,140
|
|
20240719,114200,3003038570,5240,5250,5250,5240,825
|
|
20240719,114100,2998715560,5240,5240,5250,5240,728
|
|
20240719,114000,2994897010,5240,5220,5240,5220,2190
|
|
20240719,113900,2983465190,5220,5210,5230,5210,6164
|
|
20240719,113800,2951286350,5220,5230,5230,5220,7930
|
|
20240719,113700,2909850100,5230,5250,5250,5230,6918
|
|
20240719,113600,2873579100,5260,5260,5260,5250,2007
|
|
20240719,113500,2863023780,5270,5270,5270,5260,1062
|
|
20240719,113400,2857427050,5260,5260,5260,5260,0
|
|
20240719,113300,2857427050,5260,5260,5270,5260,5335
|
|
20240719,113200,2829360460,5260,5270,5270,5260,540
|
|
20240719,113100,2826519560,5270,5270,5270,5260,614
|
|
20240719,113000,2823283980,5270,5270,5270,5270,11
|
|
20240719,112900,2823226010,5270,5260,5270,5260,375
|
|
20240719,112800,2821253370,5270,5270,5270,5270,10
|
|
20240719,112700,2821200670,5270,5280,5280,5270,842
|
|
20240719,112600,2816761530,5280,5280,5280,5280,235
|
|
20240719,112500,2815520730,5280,5280,5280,5280,262
|
|
20240719,112400,2814137370,5270,5280,5280,5270,479
|
|
20240719,112300,2811608350,5280,5270,5280,5270,152
|
|
20240719,112200,2810805800,5270,5260,5270,5260,607
|
|
20240719,112100,2807610950,5260,5260,5260,5260,296
|
|
20240719,112000,2806053990,5260,5260,5280,5260,1090
|
|
20240719,111900,2800312470,5270,5260,5270,5260,966
|
|
20240719,111800,2795225310,5270,5280,5280,5270,1267
|
|
20240719,111700,2788548200,5280,5280,5290,5280,770
|
|
20240719,111600,2784477600,5280,5280,5280,5280,1873
|
|
20240719,111500,2774588160,5300,5290,5300,5280,1068
|
|
20240719,111400,2768948810,5290,5290,5300,5280,1145
|
|
20240719,111300,2762895030,5290,5290,5290,5280,1123
|
|
20240719,111200,2756955520,5290,5260,5290,5250,4036
|
|
20240719,111100,2735765310,5250,5250,5270,5250,7555
|
|
20240719,111000,2696100120,5250,5250,5250,5250,201
|
|
20240719,110900,2695044870,5250,5250,5250,5240,2370
|
|
20240719,110800,2682606230,5250,5290,5290,5250,11300
|
|
20240719,110700,2623194360,5280,5290,5290,5280,2010
|
|
20240719,110600,2612581460,5280,5280,5280,5270,999
|
|
20240719,110500,2607309300,5280,5280,5280,5270,2040
|
|
20240719,110400,2596541100,5280,5280,5280,5280,101
|
|
20240719,110300,2596007820,5270,5280,5280,5270,1303
|
|
20240719,110200,2589139110,5280,5280,5290,5270,1809
|
|
20240719,110100,2579600940,5280,5280,5300,5280,372
|
|
20240719,110000,2577636360,5280,5270,5280,5270,1793
|
|
20240719,105900,2568170560,5280,5270,5280,5270,2780
|
|
20240719,105800,2553519420,5260,5250,5270,5250,2556
|
|
20240719,105700,2540091050,5240,5270,5270,5240,11891
|
|
20240719,105600,2477613380,5260,5270,5270,5260,1073
|
|
20240719,105500,2471964950,5270,5280,5280,5260,4377
|
|
20240719,105400,2448929970,5260,5280,5280,5250,16365
|
|
20240719,105300,2362826070,5270,5290,5290,5270,4506
|
|
20240719,105200,2339033600,5290,5300,5300,5280,10585
|
|
20240719,105100,2283094820,5300,5310,5310,5300,12547
|
|
20240719,105000,2216595700,5310,5310,5310,5300,1639
|
|
20240719,104900,2207899290,5300,5310,5310,5300,887
|
|
20240719,104800,2203191990,5310,5300,5320,5300,6536
|
|
20240719,104700,2168511930,5310,5310,5320,5310,1477
|
|
20240719,104600,2160668030,5320,5310,5330,5310,1492
|
|
20240719,104500,2152729350,5320,5300,5320,5300,770
|
|
20240719,104400,2148640950,5310,5310,5320,5300,6429
|
|
20240719,104300,2114548060,5300,5310,5320,5300,8833
|
|
20240719,104200,2067727170,5300,5340,5340,5300,3385
|
|
20240719,104100,2049749410,5340,5340,5340,5340,136
|
|
20240719,104000,2049023170,5310,5350,5350,5300,38990
|
|
20240719,103900,1841565040,5350,5350,5360,5350,3040
|
|
20240719,103800,1825300480,5350,5350,5350,5340,7135
|
|
20240719,103700,1787156020,5350,5350,5350,5350,4759
|
|
20240719,103600,1761695370,5350,5350,5350,5350,2000
|
|
20240719,103500,1750995370,5370,5370,5370,5350,1994
|
|
20240719,103400,1740316910,5370,5360,5370,5360,3204
|
|
20240719,103300,1723143430,5360,5360,5370,5360,4365
|
|
20240719,103200,1699746830,5360,5370,5370,5360,208
|
|
20240719,103100,1698631870,5360,5360,5370,5360,2562
|
|
20240719,103000,1684897230,5370,5370,5370,5360,232
|
|
20240719,102900,1683653160,5370,5370,5370,5360,92
|
|
20240719,102800,1683159130,5370,5370,5370,5370,436
|
|
20240719,102700,1680817810,5370,5370,5370,5370,495
|
|
20240719,102600,1678159660,5370,5370,5370,5370,115
|
|
20240719,102500,1677542110,5370,5370,5370,5370,2825
|
|
20240719,102400,1662371860,5370,5370,5370,5370,90
|
|
20240719,102300,1661888560,5370,5370,5380,5370,659
|
|
20240719,102200,1658349720,5380,5380,5380,5380,13
|
|
20240719,102100,1658279780,5370,5370,5370,5370,1000
|
|
20240719,102000,1652909780,5370,5380,5380,5370,183
|
|
20240719,101900,1651926490,5380,5370,5380,5370,2494
|
|
20240719,101800,1638533560,5370,5390,5390,5370,1120
|
|
20240719,101700,1632514150,5380,5380,5380,5380,549
|
|
20240719,101600,1629560530,5380,5390,5390,5380,482
|
|
20240719,101500,1626963560,5390,5390,5390,5390,161
|
|
20240719,101400,1626095770,5390,5380,5400,5380,539
|
|
20240719,101300,1623189880,5390,5390,5390,5380,910
|
|
20240719,101200,1618285980,5390,5400,5400,5390,14
|
|
20240719,101100,1618210420,5410,5400,5410,5400,404
|
|
20240719,101000,1616028790,5400,5380,5400,5380,3041
|
|
20240719,100900,1599610410,5380,5380,5380,5380,204
|
|
20240719,100800,1598512890,5380,5390,5390,5380,5010
|
|
20240719,100700,1571521860,5390,5390,5400,5390,504
|
|
20240719,100600,1568804300,5390,5400,5400,5390,86
|
|
20240719,100500,1568340440,5400,5400,5400,5390,552
|
|
20240719,100400,1565360420,5390,5390,5390,5380,1360
|
|
20240719,100300,1558031770,5390,5390,5390,5380,573
|
|
20240719,100200,1554946960,5390,5390,5390,5390,226
|
|
20240719,100100,1553728820,5390,5390,5390,5380,393
|
|
20240719,100000,1551614410,5390,5390,5390,5390,425
|
|
20240719,095900,1549323660,5390,5400,5400,5390,359
|
|
20240719,095800,1547386250,5400,5400,5400,5400,1830
|
|
20240719,095700,1537504250,5400,5400,5400,5390,560
|
|
20240719,095600,1534485300,5390,5390,5390,5380,1358
|
|
20240719,095500,1527166950,5380,5380,5380,5370,847
|
|
20240719,095400,1522610110,5380,5380,5380,5380,81
|
|
20240719,095300,1522174330,5380,5380,5380,5380,144
|
|
20240719,095200,1521399610,5370,5370,5370,5370,0
|
|
20240719,095100,1521399610,5370,5360,5370,5360,17
|
|
20240719,095000,1521308340,5360,5370,5370,5360,1666
|
|
20240719,094900,1512363780,5370,5380,5390,5370,2528
|
|
20240719,094800,1498770780,5370,5370,5380,5370,1050
|
|
20240719,094700,1493132250,5370,5360,5380,5360,1560
|
|
20240719,094600,1484770200,5360,5380,5390,5360,4473
|
|
20240719,094500,1460754020,5380,5380,5390,5380,901
|
|
20240719,094400,1455904730,5380,5390,5390,5380,2299
|
|
20240719,094300,1443522370,5390,5400,5400,5390,2535
|
|
20240719,094200,1429841310,5400,5400,5410,5400,4717
|
|
20240719,094100,1404369460,5400,5400,5410,5400,2395
|
|
20240719,094000,1391429770,5400,5400,5410,5400,2034
|
|
20240719,093900,1380446140,5400,5400,5410,5400,2630
|
|
20240719,093800,1366244080,5400,5370,5400,5370,3700
|
|
20240719,093700,1346325660,5370,5360,5370,5360,351
|
|
20240719,093600,1344443930,5360,5360,5370,5360,453
|
|
20240719,093500,1342015650,5380,5360,5380,5360,1675
|
|
20240719,093400,1333031900,5360,5360,5370,5350,2959
|
|
20240719,093300,1317155370,5360,5360,5360,5340,1022
|
|
20240719,093200,1311685660,5340,5350,5360,5340,2225
|
|
20240719,093100,1299788480,5360,5340,5360,5340,1611
|
|
20240719,093000,1291167400,5350,5340,5360,5340,2108
|
|
20240719,092900,1279887530,5330,5360,5360,5330,4682
|
|
20240719,092800,1254871980,5360,5370,5370,5360,985
|
|
20240719,092700,1249591880,5360,5350,5360,5340,3318
|
|
20240719,092600,1231836260,5350,5350,5360,5340,3933
|
|
20240719,092500,1210798980,5350,5340,5350,5340,422
|
|
20240719,092400,1208544800,5350,5340,5350,5340,545
|
|
20240719,092300,1205634490,5340,5350,5350,5330,6209
|
|
20240719,092200,1172521780,5340,5340,5350,5320,9855
|
|
20240719,092100,1119998570,5340,5350,5360,5340,9850
|
|
20240719,092000,1067350040,5350,5360,5360,5350,6500
|
|
20240719,091900,1032570420,5350,5360,5360,5350,439
|
|
20240719,091800,1030220400,5350,5360,5360,5350,1800
|
|
20240719,091700,1020588620,5360,5360,5360,5350,1896
|
|
20240719,091600,1010427920,5350,5370,5370,5350,4911
|
|
20240719,091500,984115600,5370,5380,5400,5360,8459
|
|
20240719,091400,938630050,5370,5370,5400,5370,10569
|
|
20240719,091300,881741230,5390,5360,5390,5360,2277
|
|
20240719,091200,869528150,5350,5350,5350,5340,6064
|
|
20240719,091100,837087440,5360,5360,5370,5340,4805
|
|
20240719,091000,811359340,5360,5350,5360,5330,4017
|
|
20240719,090900,789901380,5350,5360,5370,5330,18280
|
|
20240719,090800,692214400,5370,5380,5380,5360,21143
|
|
20240719,090700,578664760,5380,5410,5410,5380,17335
|
|
20240719,090600,485148590,5410,5400,5420,5400,10671
|
|
20240719,090500,427412970,5400,5410,5410,5400,6866
|
|
20240719,090400,390294480,5410,5410,5420,5400,24756
|
|
20240719,090300,256442330,5420,5470,5480,5410,15197
|
|
20240719,090200,173828650,5470,5520,5520,5470,13355
|
|
20240719,090100,100529010,5520,5520,5530,5520,3199
|
|
20240719,090000,82870410,5520,5500,5530,5500,14841
|