750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,212700,541309290,11810,11810,11810,11810,1851
|
|
20240618,212600,541309290,11810,11810,11810,11810,0
|
|
20240618,212500,541309290,11810,11810,11810,11810,0
|
|
20240618,212400,541309290,11810,11810,11810,11810,0
|
|
20240618,212300,541309290,11810,11810,11810,11810,0
|
|
20240618,212200,541309290,11810,11810,11810,11810,0
|
|
20240618,212100,541309290,11810,11810,11810,11810,0
|
|
20240618,212000,541309290,11810,11810,11810,11810,0
|
|
20240618,211900,541309290,11810,11810,11810,11810,0
|
|
20240618,211800,541309290,11810,11810,11810,11810,0
|
|
20240618,211700,541309290,11810,11810,11810,11810,0
|
|
20240618,211600,541309290,11810,11810,11810,11810,0
|
|
20240618,211500,541309290,11810,11810,11810,11810,0
|
|
20240618,211400,541309290,11810,11810,11810,11810,0
|
|
20240618,211300,541309290,11810,11810,11810,11810,0
|
|
20240618,211200,541309290,11810,11810,11810,11810,0
|
|
20240618,211100,541309290,11810,11810,11810,11810,0
|
|
20240618,211000,541309290,11810,11810,11810,11810,0
|
|
20240618,210900,541309290,11810,11810,11810,11810,0
|
|
20240618,210800,541309290,11810,11810,11810,11810,0
|
|
20240618,210700,541309290,11810,11810,11810,11810,0
|
|
20240618,210600,541309290,11810,11810,11810,11810,0
|
|
20240618,210500,541309290,11810,11810,11810,11810,0
|
|
20240618,210400,541309290,11810,11810,11810,11810,0
|
|
20240618,210300,541309290,11810,11810,11810,11810,0
|
|
20240618,210200,541309290,11810,11810,11810,11810,0
|
|
20240618,210100,541309290,11810,11810,11810,11810,0
|
|
20240618,210000,541309290,11810,11810,11810,11810,0
|
|
20240618,205900,541309290,11810,11810,11810,11810,0
|
|
20240618,205800,541309290,11810,11810,11810,11810,0
|
|
20240618,205700,541309290,11810,11810,11810,11810,1851
|
|
20240618,205600,541309290,11810,11810,11810,11810,0
|
|
20240618,205500,541309290,11810,11810,11810,11810,0
|
|
20240618,205400,541309290,11810,11810,11810,11810,0
|
|
20240618,205300,541309290,11810,11810,11810,11810,0
|
|
20240618,205200,541309290,11810,11810,11810,11810,0
|
|
20240618,205100,541309290,11810,11810,11810,11810,0
|
|
20240618,205000,541309290,11810,11810,11810,11810,0
|
|
20240618,204900,541309290,11810,11810,11810,11810,0
|
|
20240618,204800,541309290,11810,11810,11810,11810,0
|
|
20240618,204700,541309290,11810,11810,11810,11810,0
|
|
20240618,204600,541309290,11810,11810,11810,11810,0
|
|
20240618,204500,541309290,11810,11810,11810,11810,0
|
|
20240618,204400,541309290,11810,11810,11810,11810,0
|
|
20240618,204300,541309290,11810,11810,11810,11810,0
|
|
20240618,204200,541309290,11810,11810,11810,11810,0
|
|
20240618,204100,541309290,11810,11810,11810,11810,0
|
|
20240618,204000,541309290,11810,11810,11810,11810,0
|
|
20240618,203900,541309290,11810,11810,11810,11810,0
|
|
20240618,203800,541309290,11810,11810,11810,11810,0
|
|
20240618,203700,541309290,11810,11810,11810,11810,0
|
|
20240618,203600,541309290,11810,11810,11810,11810,0
|
|
20240618,203500,541309290,11810,11810,11810,11810,0
|
|
20240618,203400,541309290,11810,11810,11810,11810,0
|
|
20240618,203300,541309290,11810,11810,11810,11810,0
|
|
20240618,203200,541309290,11810,11810,11810,11810,0
|
|
20240618,203100,541309290,11810,11810,11810,11810,0
|
|
20240618,203000,541309290,11810,11810,11810,11810,0
|
|
20240618,202900,541309290,11810,11810,11810,11810,0
|
|
20240618,202800,541309290,11810,11810,11810,11810,0
|
|
20240618,202700,541309290,11810,11810,11810,11810,1851
|
|
20240618,202600,541309290,11810,11810,11810,11810,0
|
|
20240618,202500,541309290,11810,11810,11810,11810,0
|
|
20240618,202400,541309290,11810,11810,11810,11810,0
|
|
20240618,202300,541309290,11810,11810,11810,11810,0
|
|
20240618,202200,541309290,11810,11810,11810,11810,0
|
|
20240618,202100,541309290,11810,11810,11810,11810,0
|
|
20240618,202000,541309290,11810,11810,11810,11810,0
|
|
20240618,201900,541309290,11810,11810,11810,11810,0
|
|
20240618,201800,541309290,11810,11810,11810,11810,0
|
|
20240618,201700,541309290,11810,11810,11810,11810,0
|
|
20240618,201600,541309290,11810,11810,11810,11810,0
|
|
20240618,201500,541309290,11810,11810,11810,11810,0
|
|
20240618,201400,541309290,11810,11810,11810,11810,0
|
|
20240618,201300,541309290,11810,11810,11810,11810,0
|
|
20240618,201200,541309290,11810,11810,11810,11810,0
|
|
20240618,201100,541309290,11810,11810,11810,11810,0
|
|
20240618,201000,541309290,11810,11810,11810,11810,0
|
|
20240618,200900,541309290,11810,11810,11810,11810,0
|
|
20240618,200800,541309290,11810,11810,11810,11810,0
|
|
20240618,200700,541309290,11810,11810,11810,11810,0
|
|
20240618,200600,541309290,11810,11810,11810,11810,0
|
|
20240618,200500,541309290,11810,11810,11810,11810,0
|
|
20240618,200400,541309290,11810,11810,11810,11810,0
|
|
20240618,200300,541309290,11810,11810,11810,11810,0
|
|
20240618,200200,541309290,11810,11810,11810,11810,0
|
|
20240618,200100,541309290,11810,11810,11810,11810,0
|
|
20240618,200000,541309290,11810,11810,11810,11810,0
|
|
20240618,195900,541309290,11810,11810,11810,11810,0
|
|
20240618,195800,541309290,11810,11810,11810,11810,0
|
|
20240618,195700,541309290,11810,11810,11810,11810,1851
|
|
20240618,195600,541309290,11810,11810,11810,11810,0
|
|
20240618,195500,541309290,11810,11810,11810,11810,0
|
|
20240618,195400,541309290,11810,11810,11810,11810,0
|
|
20240618,195300,541309290,11810,11810,11810,11810,0
|
|
20240618,195200,541309290,11810,11810,11810,11810,0
|
|
20240618,195100,541309290,11810,11810,11810,11810,0
|
|
20240618,195000,541309290,11810,11810,11810,11810,0
|
|
20240618,194900,541309290,11810,11810,11810,11810,0
|
|
20240618,194800,541309290,11810,11810,11810,11810,0
|
|
20240618,194700,541309290,11810,11810,11810,11810,0
|
|
20240618,194600,541309290,11810,11810,11810,11810,0
|
|
20240618,194500,541309290,11810,11810,11810,11810,0
|
|
20240618,194400,541309290,11810,11810,11810,11810,0
|
|
20240618,194300,541309290,11810,11810,11810,11810,0
|
|
20240618,194200,541309290,11810,11810,11810,11810,0
|
|
20240618,194100,541309290,11810,11810,11810,11810,0
|
|
20240618,194000,541309290,11810,11810,11810,11810,0
|
|
20240618,193900,541309290,11810,11810,11810,11810,0
|
|
20240618,193800,541309290,11810,11810,11810,11810,0
|
|
20240618,193700,541309290,11810,11810,11810,11810,0
|
|
20240618,193600,541309290,11810,11810,11810,11810,0
|
|
20240618,193500,541309290,11810,11810,11810,11810,0
|
|
20240618,193400,541309290,11810,11810,11810,11810,0
|
|
20240618,193300,541309290,11810,11810,11810,11810,0
|
|
20240618,193200,541309290,11810,11810,11810,11810,0
|
|
20240618,193100,541309290,11810,11810,11810,11810,0
|
|
20240618,193000,541309290,11810,11810,11810,11810,0
|
|
20240618,192900,541309290,11810,11810,11810,11810,0
|
|
20240618,192800,541309290,11810,11810,11810,11810,0
|
|
20240618,192700,541309290,11810,11810,11810,11810,1851
|
|
20240618,192600,541309290,11810,11810,11810,11810,0
|
|
20240618,192500,541309290,11810,11810,11810,11810,0
|
|
20240618,192400,541309290,11810,11810,11810,11810,0
|
|
20240618,192300,541309290,11810,11810,11810,11810,0
|
|
20240618,192200,541309290,11810,11810,11810,11810,0
|
|
20240618,192100,541309290,11810,11810,11810,11810,0
|
|
20240618,192000,541309290,11810,11810,11810,11810,0
|
|
20240618,191900,541309290,11810,11810,11810,11810,0
|
|
20240618,191800,541309290,11810,11810,11810,11810,0
|
|
20240618,191700,541309290,11810,11810,11810,11810,0
|
|
20240618,191600,541309290,11810,11810,11810,11810,0
|
|
20240618,191500,541309290,11810,11810,11810,11810,0
|
|
20240618,191400,541309290,11810,11810,11810,11810,0
|
|
20240618,191300,541309290,11810,11810,11810,11810,0
|
|
20240618,191200,541309290,11810,11810,11810,11810,0
|
|
20240618,191100,541309290,11810,11810,11810,11810,0
|
|
20240618,191000,541309290,11810,11810,11810,11810,0
|
|
20240618,190900,541309290,11810,11810,11810,11810,0
|
|
20240618,190800,541309290,11810,11810,11810,11810,0
|
|
20240618,190700,541309290,11810,11810,11810,11810,0
|
|
20240618,190600,541309290,11810,11810,11810,11810,0
|
|
20240618,190500,541309290,11810,11810,11810,11810,0
|
|
20240618,190400,541309290,11810,11810,11810,11810,0
|
|
20240618,190300,541309290,11810,11810,11810,11810,0
|
|
20240618,190200,541309290,11810,11810,11810,11810,0
|
|
20240618,190100,541309290,11810,11810,11810,11810,0
|
|
20240618,190000,541309290,11810,11810,11810,11810,0
|
|
20240618,185900,541309290,11810,11810,11810,11810,0
|
|
20240618,185800,541309290,11810,11810,11810,11810,0
|
|
20240618,185700,541309290,11810,11810,11810,11810,1851
|
|
20240618,185600,541309290,11810,11810,11810,11810,0
|
|
20240618,185500,541309290,11810,11810,11810,11810,0
|
|
20240618,185400,541309290,11810,11810,11810,11810,0
|
|
20240618,185300,541309290,11810,11810,11810,11810,0
|
|
20240618,185200,541309290,11810,11810,11810,11810,0
|
|
20240618,185100,541309290,11810,11810,11810,11810,0
|
|
20240618,185000,541309290,11810,11810,11810,11810,0
|
|
20240618,184900,541309290,11810,11810,11810,11810,0
|
|
20240618,184800,541309290,11810,11810,11810,11810,0
|
|
20240618,184700,541309290,11810,11810,11810,11810,0
|
|
20240618,184600,541309290,11810,11810,11810,11810,0
|
|
20240618,184500,541309290,11810,11810,11810,11810,0
|
|
20240618,184400,541309290,11810,11810,11810,11810,0
|
|
20240618,184300,541309290,11810,11810,11810,11810,0
|
|
20240618,184200,541309290,11810,11810,11810,11810,0
|
|
20240618,184100,541309290,11810,11810,11810,11810,0
|
|
20240618,184000,541309290,11810,11810,11810,11810,0
|
|
20240618,183900,541309290,11810,11810,11810,11810,0
|
|
20240618,183800,541309290,11810,11810,11810,11810,0
|
|
20240618,183700,541309290,11810,11810,11810,11810,0
|
|
20240618,183600,541309290,11810,11810,11810,11810,0
|
|
20240618,183500,541309290,11810,11810,11810,11810,0
|
|
20240618,183400,541309290,11810,11810,11810,11810,0
|
|
20240618,183300,541309290,11810,11810,11810,11810,0
|
|
20240618,183200,541309290,11810,11810,11810,11810,0
|
|
20240618,183100,541309290,11810,11810,11810,11810,0
|
|
20240618,183000,541309290,11810,11810,11810,11810,0
|
|
20240618,182900,541309290,11810,11810,11810,11810,0
|
|
20240618,182800,541309290,11810,11810,11810,11810,0
|
|
20240618,182700,541309290,11810,11810,11810,11810,1851
|
|
20240618,182600,541309290,11810,11810,11810,11810,0
|
|
20240618,182500,541309290,11810,11810,11810,11810,0
|
|
20240618,182400,541309290,11810,11810,11810,11810,0
|
|
20240618,182300,541309290,11810,11810,11810,11810,0
|
|
20240618,182200,541309290,11810,11810,11810,11810,0
|
|
20240618,182100,541309290,11810,11810,11810,11810,0
|
|
20240618,182000,541309290,11810,11810,11810,11810,0
|
|
20240618,181900,541309290,11810,11810,11810,11810,0
|
|
20240618,181800,541309290,11810,11810,11810,11810,0
|
|
20240618,181700,541309290,11810,11810,11810,11810,0
|
|
20240618,181600,541309290,11810,11810,11810,11810,0
|
|
20240618,181500,541309290,11810,11810,11810,11810,0
|
|
20240618,181400,541309290,11810,11810,11810,11810,0
|
|
20240618,181300,541309290,11810,11810,11810,11810,0
|
|
20240618,181200,541309290,11810,11810,11810,11810,0
|
|
20240618,181100,541309290,11810,11810,11810,11810,0
|
|
20240618,181000,541309290,11810,11810,11810,11810,0
|
|
20240618,180900,541309290,11810,11810,11810,11810,0
|
|
20240618,180800,541309290,11810,11810,11810,11810,0
|
|
20240618,180700,541309290,11810,11810,11810,11810,0
|
|
20240618,180600,541309290,11810,11810,11810,11810,0
|
|
20240618,180500,541309290,11810,11810,11810,11810,0
|
|
20240618,180400,541309290,11810,11810,11810,11810,0
|
|
20240618,180300,541309290,11810,11810,11810,11810,0
|
|
20240618,180200,541309290,11810,11810,11810,11810,0
|
|
20240618,180100,541309290,11810,11810,11810,11810,0
|
|
20240618,180000,541309290,11810,11810,11810,11810,0
|
|
20240618,175900,541309290,11810,11810,11810,11810,0
|
|
20240618,175800,541309290,11810,11810,11810,11810,0
|
|
20240618,175700,541309290,11810,11810,11810,11810,1851
|
|
20240618,175600,541309290,11810,11810,11810,11810,0
|
|
20240618,175500,541309290,11810,11810,11810,11810,0
|
|
20240618,175400,541309290,11810,11810,11810,11810,0
|
|
20240618,175300,541309290,11810,11810,11810,11810,0
|
|
20240618,175200,541309290,11810,11810,11810,11810,0
|
|
20240618,175100,541309290,11810,11810,11810,11810,0
|
|
20240618,175000,541309290,11810,11810,11810,11810,0
|
|
20240618,174900,541309290,11810,11810,11810,11810,0
|
|
20240618,174800,541309290,11810,11810,11810,11810,0
|
|
20240618,174700,541309290,11810,11810,11810,11810,0
|
|
20240618,174600,541309290,11810,11810,11810,11810,0
|
|
20240618,174500,541309290,11810,11810,11810,11810,0
|
|
20240618,174400,541309290,11810,11810,11810,11810,0
|
|
20240618,174300,541309290,11810,11810,11810,11810,0
|
|
20240618,174200,541309290,11810,11810,11810,11810,0
|
|
20240618,174100,541309290,11810,11810,11810,11810,0
|
|
20240618,174000,541309290,11810,11810,11810,11810,0
|
|
20240618,173900,541309290,11810,11810,11810,11810,0
|
|
20240618,173800,541309290,11810,11810,11810,11810,0
|
|
20240618,173700,541309290,11810,11810,11810,11810,0
|
|
20240618,173600,541309290,11810,11810,11810,11810,0
|
|
20240618,173500,541309290,11810,11810,11810,11810,0
|
|
20240618,173400,541309290,11810,11810,11810,11810,0
|
|
20240618,173300,541309290,11810,11810,11810,11810,0
|
|
20240618,173200,541309290,11810,11810,11810,11810,0
|
|
20240618,173100,541309290,11810,11810,11810,11810,0
|
|
20240618,173000,541309290,11810,11810,11810,11810,0
|
|
20240618,172900,541309290,11810,11810,11810,11810,0
|
|
20240618,172800,541309290,11810,11810,11810,11810,0
|
|
20240618,172700,541309290,11810,11810,11810,11810,1851
|
|
20240618,172600,541309290,11810,11810,11810,11810,0
|
|
20240618,172500,541309290,11810,11810,11810,11810,0
|
|
20240618,172400,541309290,11810,11810,11810,11810,0
|
|
20240618,172300,541309290,11810,11810,11810,11810,0
|
|
20240618,172200,541309290,11810,11810,11810,11810,0
|
|
20240618,172100,541309290,11810,11810,11810,11810,0
|
|
20240618,172000,541309290,11810,11810,11810,11810,0
|
|
20240618,171900,541309290,11810,11810,11810,11810,0
|
|
20240618,171800,541309290,11810,11810,11810,11810,0
|
|
20240618,171700,541309290,11810,11810,11810,11810,0
|
|
20240618,171600,541309290,11810,11810,11810,11810,0
|
|
20240618,171500,541309290,11810,11810,11810,11810,0
|
|
20240618,171400,541309290,11810,11810,11810,11810,0
|
|
20240618,171300,541309290,11810,11810,11810,11810,0
|
|
20240618,171200,541309290,11810,11810,11810,11810,0
|
|
20240618,171100,541309290,11810,11810,11810,11810,0
|
|
20240618,171000,541309290,11810,11810,11810,11810,0
|
|
20240618,170900,541309290,11810,11810,11810,11810,0
|
|
20240618,170800,541309290,11810,11810,11810,11810,0
|
|
20240618,170700,541309290,11810,11810,11810,11810,0
|
|
20240618,170600,541309290,11810,11810,11810,11810,0
|
|
20240618,170500,541309290,11810,11810,11810,11810,0
|
|
20240618,170400,541309290,11810,11810,11810,11810,0
|
|
20240618,170300,541309290,11810,11810,11810,11810,0
|
|
20240618,170200,541309290,11810,11810,11810,11810,0
|
|
20240618,170100,541309290,11810,11810,11810,11810,0
|
|
20240618,170000,541309290,11810,11810,11810,11810,0
|
|
20240618,165900,541309290,11810,11810,11810,11810,0
|
|
20240618,165800,541309290,11810,11810,11810,11810,0
|
|
20240618,165700,541309290,11810,11810,11810,11810,1851
|
|
20240618,165600,541309290,11810,11810,11810,11810,0
|
|
20240618,165500,541309290,11810,11810,11810,11810,0
|
|
20240618,165400,541309290,11810,11810,11810,11810,0
|
|
20240618,165300,541309290,11810,11810,11810,11810,0
|
|
20240618,165200,541309290,11810,11810,11810,11810,0
|
|
20240618,165100,541309290,11810,11810,11810,11810,0
|
|
20240618,165000,541309290,11810,11810,11810,11810,0
|
|
20240618,164900,541309290,11810,11810,11810,11810,0
|
|
20240618,164800,541309290,11810,11810,11810,11810,0
|
|
20240618,164700,541309290,11810,11810,11810,11810,0
|
|
20240618,164600,541309290,11810,11810,11810,11810,0
|
|
20240618,164500,541309290,11810,11810,11810,11810,0
|
|
20240618,164400,541309290,11810,11810,11810,11810,0
|
|
20240618,164300,541309290,11810,11810,11810,11810,0
|
|
20240618,164200,541309290,11810,11810,11810,11810,0
|
|
20240618,164100,541309290,11810,11810,11810,11810,0
|
|
20240618,164000,541309290,11810,11810,11810,11810,0
|
|
20240618,163900,541309290,11810,11810,11810,11810,0
|
|
20240618,163800,541309290,11810,11810,11810,11810,0
|
|
20240618,163700,541309290,11810,11810,11810,11810,0
|
|
20240618,163600,541309290,11810,11810,11810,11810,0
|
|
20240618,163500,541309290,11810,11810,11810,11810,0
|
|
20240618,163400,541309290,11810,11810,11810,11810,0
|
|
20240618,163300,541309290,11810,11810,11810,11810,0
|
|
20240618,163200,541309290,11810,11810,11810,11810,0
|
|
20240618,163100,541309290,11810,11810,11810,11810,0
|
|
20240618,163000,541309290,11810,11810,11810,11810,0
|
|
20240618,162900,541309290,11810,11810,11810,11810,0
|
|
20240618,162800,541309290,11810,11810,11810,11810,0
|
|
20240618,162700,541309290,11810,11810,11810,11810,1851
|
|
20240618,162600,541309290,11810,11810,11810,11810,0
|
|
20240618,162500,541309290,11810,11810,11810,11810,0
|
|
20240618,162400,541309290,11810,11810,11810,11810,0
|
|
20240618,162300,541309290,11810,11810,11810,11810,0
|
|
20240618,162200,541309290,11810,11810,11810,11810,0
|
|
20240618,162100,541309290,11810,11810,11810,11810,0
|
|
20240618,162000,541309290,11810,11810,11810,11810,0
|
|
20240618,161900,541309290,11810,11810,11810,11810,0
|
|
20240618,161800,541309290,11810,11810,11810,11810,0
|
|
20240618,161700,541309290,11810,11810,11810,11810,0
|
|
20240618,161600,541309290,11810,11810,11810,11810,0
|
|
20240618,161500,541309290,11810,11810,11810,11810,0
|
|
20240618,161400,541309290,11810,11810,11810,11810,0
|
|
20240618,161300,541309290,11810,11810,11810,11810,0
|
|
20240618,161200,541309290,11810,11810,11810,11810,0
|
|
20240618,161100,541309290,11810,11810,11810,11810,0
|
|
20240618,161000,541309290,11810,11810,11810,11810,0
|
|
20240618,160900,541309290,11810,11810,11810,11810,0
|
|
20240618,160800,541309290,11810,11810,11810,11810,0
|
|
20240618,160700,541309290,11810,11810,11810,11810,0
|
|
20240618,160600,541309290,11810,11810,11810,11810,0
|
|
20240618,160500,541309290,11810,11810,11810,11810,0
|
|
20240618,160400,541309290,11810,11810,11810,11810,0
|
|
20240618,160300,541309290,11810,11810,11810,11810,0
|
|
20240618,160200,541309290,11810,11810,11810,11810,0
|
|
20240618,160100,541309290,11810,11810,11810,11810,0
|
|
20240618,160000,541309290,11810,11810,11810,11810,0
|
|
20240618,155900,541309290,11810,11810,11810,11810,0
|
|
20240618,155800,541309290,11810,11810,11810,11810,0
|
|
20240618,155700,541309290,11810,11810,11810,11810,1851
|
|
20240618,155600,541309290,11810,11810,11810,11810,0
|
|
20240618,155500,541309290,11810,11810,11810,11810,0
|
|
20240618,155400,541309290,11810,11810,11810,11810,0
|
|
20240618,155300,541309290,11810,11810,11810,11810,0
|
|
20240618,155200,541309290,11810,11810,11810,11810,0
|
|
20240618,155100,541309290,11810,11810,11810,11810,0
|
|
20240618,155000,541309290,11810,11810,11810,11810,0
|
|
20240618,154900,541309290,11810,11810,11810,11810,0
|
|
20240618,154800,541309290,11810,11810,11810,11810,0
|
|
20240618,154700,541309290,11810,11810,11810,11810,0
|
|
20240618,154600,541309290,11810,11810,11810,11810,0
|
|
20240618,154500,541309290,11810,11810,11810,11810,0
|
|
20240618,154400,541309290,11810,11810,11810,11810,0
|
|
20240618,154300,541309290,11810,11810,11810,11810,0
|
|
20240618,154200,541309290,11810,11810,11810,11810,0
|
|
20240618,154100,541309290,11810,11810,11810,11810,0
|
|
20240618,154000,541309290,11810,11810,11810,11810,0
|
|
20240618,153900,541309290,11810,11810,11810,11810,0
|
|
20240618,153800,541309290,11810,11810,11810,11810,0
|
|
20240618,153700,541309290,11810,11810,11810,11810,0
|
|
20240618,153600,541309290,11810,11810,11810,11810,0
|
|
20240618,153500,541309290,11810,11810,11810,11810,0
|
|
20240618,153400,541309290,11810,11810,11810,11810,0
|
|
20240618,153300,541309290,11810,11810,11810,11810,0
|
|
20240618,153200,541309290,11810,11810,11810,11810,0
|
|
20240618,153100,541309290,11810,11810,11810,11810,0
|
|
20240618,153000,541309290,11810,11810,11810,11810,1851
|
|
20240618,152900,519448980,11700,11700,11700,11700,0
|
|
20240618,152800,519448980,11700,11700,11700,11700,0
|
|
20240618,152700,519448980,11700,11700,11700,11700,0
|
|
20240618,152600,519448980,11700,11700,11700,11700,0
|
|
20240618,152500,519448980,11700,11700,11700,11700,0
|
|
20240618,152400,519448980,11700,11700,11700,11700,0
|
|
20240618,152300,519448980,11700,11700,11700,11700,0
|
|
20240618,152200,519448980,11700,11700,11700,11700,0
|
|
20240618,152100,519448980,11700,11700,11700,11700,0
|
|
20240618,152000,519448980,11700,11700,11700,11700,0
|
|
20240618,151900,519448980,11700,11750,11750,11700,90
|
|
20240618,151800,518395050,11760,11760,11760,11760,1
|
|
20240618,151700,518383290,11760,11760,11760,11760,10
|
|
20240618,151600,518265690,11760,11770,11770,11760,25
|
|
20240618,151500,517971510,11780,11780,11780,11780,0
|
|
20240618,151400,517971510,11780,11780,11780,11780,0
|
|
20240618,151300,517971510,11780,11780,11780,11780,0
|
|
20240618,151200,517971510,11780,11770,11780,11770,35
|
|
20240618,151100,517559550,11770,11770,11770,11770,0
|
|
20240618,151000,517559550,11770,11740,11770,11740,92
|
|
20240618,150900,516476740,11750,11750,11750,11750,0
|
|
20240618,150800,516476740,11750,11770,11770,11750,16
|
|
20240618,150700,516288630,11770,11760,11770,11760,7
|
|
20240618,150600,516206260,11760,11760,11760,11760,30
|
|
20240618,150500,515853460,11770,11760,11770,11750,96
|
|
20240618,150400,514725370,11700,11700,11700,11700,0
|
|
20240618,150300,514725370,11700,11750,11770,11700,1300
|
|
20240618,150200,499511130,11760,11760,11760,11760,0
|
|
20240618,150100,499511130,11760,11760,11760,11760,0
|
|
20240618,150000,499511130,11760,11760,11760,11760,0
|
|
20240618,145900,499511130,11760,11760,11760,11760,110
|
|
20240618,145800,498217530,11760,11760,11760,11760,74
|
|
20240618,145700,497347290,11770,11770,11770,11770,0
|
|
20240618,145600,497347290,11770,11770,11770,11770,0
|
|
20240618,145500,497347290,11770,11770,11770,11770,10
|
|
20240618,145400,497229590,11770,11780,11780,11770,11
|
|
20240618,145300,497100110,11770,11770,11770,11770,2
|
|
20240618,145200,497076570,11780,11780,11780,11780,16
|
|
20240618,145100,496888090,11790,11780,11790,11780,29
|
|
20240618,145000,496546420,11780,11780,11780,11780,51
|
|
20240618,144900,495945640,11790,11790,11790,11790,173
|
|
20240618,144800,493905970,11800,11800,11800,11800,0
|
|
20240618,144700,493905970,11800,11800,11800,11800,148
|
|
20240618,144600,492159570,11810,11810,11810,11810,0
|
|
20240618,144500,492159570,11810,11810,11810,11810,0
|
|
20240618,144400,492159570,11810,11810,11810,11810,28
|
|
20240618,144300,491828890,11800,11800,11800,11800,10
|
|
20240618,144200,491710890,11810,11810,11810,11810,0
|
|
20240618,144100,491710890,11810,11810,11810,11810,0
|
|
20240618,144000,491710890,11810,11810,11810,11810,0
|
|
20240618,143900,491710890,11810,11810,11810,11810,0
|
|
20240618,143800,491710890,11810,11810,11810,11810,219
|
|
20240618,143700,489124500,11830,11810,11830,11810,207
|
|
20240618,143600,486679810,11820,11820,11820,11820,51
|
|
20240618,143500,486076990,11830,11830,11830,11830,0
|
|
20240618,143400,486076990,11830,11830,11830,11830,1
|
|
20240618,143300,486065160,11820,11820,11820,11820,59
|
|
20240618,143200,485367780,11820,11820,11820,11820,16
|
|
20240618,143100,485178660,11810,11800,11810,11800,296
|
|
20240618,143000,481683100,11810,11810,11810,11810,0
|
|
20240618,142900,481683100,11810,11810,11810,11800,8
|
|
20240618,142800,481588680,11800,11800,11800,11800,1
|
|
20240618,142700,481576880,11810,11800,11810,11800,25
|
|
20240618,142600,481281870,11790,11790,11800,11790,52
|
|
20240618,142500,480668630,11800,11800,11800,11800,20
|
|
20240618,142400,480432630,11810,11810,11810,11810,10
|
|
20240618,142300,480314530,11820,11810,11820,11810,21
|
|
20240618,142200,480066510,11820,11830,11830,11820,30
|
|
20240618,142100,479711710,11820,11800,11820,11800,30
|
|
20240618,142000,479357410,11790,11790,11790,11790,120
|
|
20240618,141900,477942610,11830,11830,11830,11830,1
|
|
20240618,141800,477930780,11800,11840,11840,11800,424
|
|
20240618,141700,472927540,11850,11850,11850,11850,0
|
|
20240618,141600,472927540,11850,11850,11850,11850,0
|
|
20240618,141500,472927540,11850,11850,11850,11850,10
|
|
20240618,141400,472809040,11850,11780,11850,11780,11
|
|
20240618,141300,472679390,11840,11840,11840,11840,200
|
|
20240618,141200,470311390,11840,11840,11840,11840,0
|
|
20240618,141100,470311390,11840,11840,11840,11840,0
|
|
20240618,141000,470311390,11840,11830,11840,11830,487
|
|
20240618,140900,464550170,11830,11830,11830,11830,20
|
|
20240618,140800,464313570,11830,11830,11830,11830,50
|
|
20240618,140700,463722070,11830,11830,11830,11830,24
|
|
20240618,140600,463438150,11830,11830,11830,11830,5
|
|
20240618,140500,463379000,11830,11830,11830,11830,2
|
|
20240618,140400,463355340,11850,11850,11850,11850,0
|
|
20240618,140300,463355340,11850,11850,11850,11850,0
|
|
20240618,140200,463355340,11850,11830,11850,11830,485
|
|
20240618,140100,457612860,11830,11800,11830,11800,610
|
|
20240618,140000,450413920,11800,11800,11800,11800,300
|
|
20240618,135900,446873920,11800,11760,11800,11710,351
|
|
20240618,135800,442738280,11760,11760,11760,11760,0
|
|
20240618,135700,442738280,11760,11710,11760,11710,10
|
|
20240618,135600,442620930,11760,11760,11760,11760,0
|
|
20240618,135500,442620930,11760,11750,11760,11750,10
|
|
20240618,135400,442503340,11760,11760,11760,11760,0
|
|
20240618,135300,442503340,11760,11760,11760,11760,0
|
|
20240618,135200,442503340,11760,11760,11760,11760,0
|
|
20240618,135100,442503340,11760,11750,11760,11750,6
|
|
20240618,135000,442432830,11700,11700,11710,11700,537
|
|
20240618,134900,436149920,11710,11710,11710,11710,200
|
|
20240618,134800,433807920,11710,11710,11710,11710,0
|
|
20240618,134700,433807920,11710,11710,11710,11710,0
|
|
20240618,134600,433807920,11710,11740,11740,11710,72
|
|
20240618,134500,432963920,11740,11740,11740,11740,0
|
|
20240618,134400,432963920,11740,11790,11790,11740,165
|
|
20240618,134300,431023060,11810,11810,11810,11810,0
|
|
20240618,134200,431023060,11810,11810,11810,11810,204
|
|
20240618,134100,428613820,11810,11810,11810,11810,311
|
|
20240618,134000,424940910,11810,11800,11810,11800,718
|
|
20240618,133900,416462860,11810,11770,11810,11770,3444
|
|
20240618,133800,375894160,11760,11720,11760,11720,386
|
|
20240618,133700,371359910,11710,11710,11710,11710,0
|
|
20240618,133600,371359910,11710,11710,11710,11710,0
|
|
20240618,133500,371359910,11710,11710,11710,11710,1
|
|
20240618,133400,371348200,11670,11670,11670,11670,0
|
|
20240618,133300,371348200,11670,11670,11670,11670,0
|
|
20240618,133200,371348200,11670,11670,11670,11670,0
|
|
20240618,133100,371348200,11670,11670,11670,11670,0
|
|
20240618,133000,371348200,11670,11680,11680,11670,30
|
|
20240618,132900,370997830,11680,11680,11680,11680,0
|
|
20240618,132800,370997830,11680,11680,11680,11680,0
|
|
20240618,132700,370997830,11680,11680,11680,11680,0
|
|
20240618,132600,370997830,11680,11680,11680,11680,0
|
|
20240618,132500,370997830,11680,11680,11680,11680,2
|
|
20240618,132400,370974470,11690,11690,11690,11690,400
|
|
20240618,132300,366298470,11690,11690,11690,11690,0
|
|
20240618,132200,366298470,11690,11690,11690,11690,0
|
|
20240618,132100,366298470,11690,11690,11690,11690,0
|
|
20240618,132000,366298470,11690,11690,11690,11690,1
|
|
20240618,131900,366286780,11700,11700,11700,11700,0
|
|
20240618,131800,366286780,11700,11700,11700,11700,0
|
|
20240618,131700,366286780,11700,11700,11700,11700,0
|
|
20240618,131600,366286780,11700,11700,11700,11700,100
|
|
20240618,131500,365116780,11700,11700,11700,11700,0
|
|
20240618,131400,365116780,11700,11700,11700,11700,0
|
|
20240618,131300,365116780,11700,11700,11700,11700,0
|
|
20240618,131200,365116780,11700,11700,11700,11700,0
|
|
20240618,131100,365116780,11700,11700,11700,11700,565
|
|
20240618,131000,358506280,11700,11700,11700,11700,0
|
|
20240618,130900,358506280,11700,11700,11700,11700,25
|
|
20240618,130800,358213780,11710,11700,11710,11700,644
|
|
20240618,130700,350672980,11650,11650,11650,11650,0
|
|
20240618,130600,350672980,11650,11650,11650,11650,0
|
|
20240618,130500,350672980,11650,11650,11650,11650,0
|
|
20240618,130400,350672980,11650,11650,11650,11650,0
|
|
20240618,130300,350672980,11650,11650,11650,11650,0
|
|
20240618,130200,350672980,11650,11650,11650,11650,0
|
|
20240618,130100,350672980,11650,11650,11650,11650,0
|
|
20240618,130000,350672980,11650,11650,11650,11650,0
|
|
20240618,125900,350672980,11650,11650,11650,11650,150
|
|
20240618,125800,348925480,11650,11650,11650,11650,0
|
|
20240618,125700,348925480,11650,11650,11650,11650,0
|
|
20240618,125600,348925480,11650,11650,11650,11650,0
|
|
20240618,125500,348925480,11650,11650,11650,11650,0
|
|
20240618,125400,348925480,11650,11650,11650,11650,0
|
|
20240618,125300,348925480,11650,11650,11650,11650,0
|
|
20240618,125200,348925480,11650,11650,11650,11650,0
|
|
20240618,125100,348925480,11650,11650,11650,11650,0
|
|
20240618,125000,348925480,11650,11650,11650,11650,0
|
|
20240618,124900,348925480,11650,11650,11650,11650,0
|
|
20240618,124800,348925480,11650,11650,11650,11650,0
|
|
20240618,124700,348925480,11650,11660,11660,11650,501
|
|
20240618,124600,343088810,11660,11660,11660,11660,0
|
|
20240618,124500,343088810,11660,11660,11660,11660,0
|
|
20240618,124400,343088810,11660,11660,11660,11660,0
|
|
20240618,124300,343088810,11660,11660,11660,11660,0
|
|
20240618,124200,343088810,11660,11660,11660,11660,0
|
|
20240618,124100,343088810,11660,11660,11660,11660,50
|
|
20240618,124000,342505810,11650,11650,11650,11650,0
|
|
20240618,123900,342505810,11650,11650,11650,11650,0
|
|
20240618,123800,342505810,11650,11650,11650,11650,400
|
|
20240618,123700,337845810,11650,11650,11650,11650,40
|
|
20240618,123600,337379810,11660,11660,11660,11660,20
|
|
20240618,123500,337146610,11660,11660,11660,11660,0
|
|
20240618,123400,337146610,11660,11660,11660,11660,0
|
|
20240618,123300,337146610,11660,11660,11660,11660,0
|
|
20240618,123200,337146610,11660,11670,11670,11660,200
|
|
20240618,123100,334814200,11670,11670,11670,11670,0
|
|
20240618,123000,334814200,11670,11670,11670,11670,0
|
|
20240618,122900,334814200,11670,11670,11670,11670,0
|
|
20240618,122800,334814200,11670,11670,11670,11670,0
|
|
20240618,122700,334814200,11670,11670,11670,11670,0
|
|
20240618,122600,334814200,11670,11670,11670,11670,0
|
|
20240618,122500,334814200,11670,11670,11670,11670,0
|
|
20240618,122400,334814200,11670,11670,11670,11670,601
|
|
20240618,122300,327800530,11670,11670,11670,11670,0
|
|
20240618,122200,327800530,11670,11700,11700,11670,73
|
|
20240618,122100,326948530,11670,11670,11670,11670,0
|
|
20240618,122000,326948530,11670,11670,11670,11670,0
|
|
20240618,121900,326948530,11670,11670,11670,11670,0
|
|
20240618,121800,326948530,11670,11670,11670,11670,0
|
|
20240618,121700,326948530,11670,11670,11670,11670,0
|
|
20240618,121600,326948530,11670,11680,11680,11670,100
|
|
20240618,121500,325781010,11680,11680,11680,11680,0
|
|
20240618,121400,325781010,11680,11680,11680,11680,21
|
|
20240618,121300,325535730,11700,11700,11700,11700,0
|
|
20240618,121200,325535730,11700,11700,11700,11700,0
|
|
20240618,121100,325535730,11700,11700,11700,11700,61
|
|
20240618,121000,324822030,11750,11750,11750,11750,0
|
|
20240618,120900,324822030,11750,11750,11750,11750,0
|
|
20240618,120800,324822030,11750,11750,11750,11750,0
|
|
20240618,120700,324822030,11750,11750,11750,11750,0
|
|
20240618,120600,324822030,11750,11750,11750,11750,0
|
|
20240618,120500,324822030,11750,11750,11750,11750,0
|
|
20240618,120400,324822030,11750,11750,11750,11750,3
|
|
20240618,120300,324786780,11760,11760,11760,11760,0
|
|
20240618,120200,324786780,11760,11760,11760,11760,150
|
|
20240618,120100,323022780,11760,11760,11760,11760,1
|
|
20240618,120000,323011020,11780,11780,11780,11780,0
|
|
20240618,115900,323011020,11780,11760,11780,11760,819
|
|
20240618,115800,313372230,11760,11750,11760,11750,1932
|
|
20240618,115700,290668100,11750,11750,11750,11750,175
|
|
20240618,115600,288611850,11750,11730,11750,11730,150
|
|
20240618,115500,286849630,11750,11750,11750,11750,50
|
|
20240618,115400,286262130,11750,11720,11750,11720,4
|
|
20240618,115300,286215190,11710,11670,11710,11670,22
|
|
20240618,115200,285958040,11670,11670,11670,11670,0
|
|
20240618,115100,285958040,11670,11670,11670,11670,0
|
|
20240618,115000,285958040,11670,11670,11670,11670,0
|
|
20240618,114900,285958040,11670,11670,11670,11670,0
|
|
20240618,114800,285958040,11670,11660,11670,11660,776
|
|
20240618,114700,276902630,11660,11660,11660,11660,19
|
|
20240618,114600,276681090,11660,11660,11660,11660,0
|
|
20240618,114500,276681090,11660,11660,11660,11660,0
|
|
20240618,114400,276681090,11660,11660,11660,11660,9
|
|
20240618,114300,276576150,11660,11660,11660,11660,10
|
|
20240618,114200,276459550,11650,11650,11650,11650,0
|
|
20240618,114100,276459550,11650,11650,11650,11650,0
|
|
20240618,114000,276459550,11650,11650,11650,11650,0
|
|
20240618,113900,276459550,11650,11650,11650,11650,10
|
|
20240618,113800,276343050,11650,11650,11650,11650,0
|
|
20240618,113700,276343050,11650,11650,11650,11650,10
|
|
20240618,113600,276226550,11650,11650,11650,11650,39
|
|
20240618,113500,275772200,11650,11650,11650,11650,0
|
|
20240618,113400,275772200,11650,11650,11650,11650,0
|
|
20240618,113300,275772200,11650,11650,11650,11650,5
|
|
20240618,113200,275713950,11650,11650,11650,11650,20
|
|
20240618,113100,275480950,11660,11660,11660,11660,0
|
|
20240618,113000,275480950,11660,11660,11660,11660,0
|
|
20240618,112900,275480950,11660,11660,11660,11660,0
|
|
20240618,112800,275480950,11660,11660,11660,11660,0
|
|
20240618,112700,275480950,11660,11660,11660,11660,1
|
|
20240618,112600,275469290,11660,11650,11660,11650,2
|
|
20240618,112500,275445980,11670,11670,11670,11670,0
|
|
20240618,112400,275445980,11670,11670,11670,11670,0
|
|
20240618,112300,275445980,11670,11670,11670,11670,0
|
|
20240618,112200,275445980,11670,11670,11670,11670,0
|
|
20240618,112100,275445980,11670,11670,11670,11670,0
|
|
20240618,112000,275445980,11670,11670,11670,11670,0
|
|
20240618,111900,275445980,11670,11670,11670,11670,0
|
|
20240618,111800,275445980,11670,11670,11670,11670,0
|
|
20240618,111700,275445980,11670,11640,11670,11640,156
|
|
20240618,111600,273629960,11630,11630,11630,11630,0
|
|
20240618,111500,273629960,11630,11630,11630,11630,0
|
|
20240618,111400,273629960,11630,11630,11630,11630,0
|
|
20240618,111300,273629960,11630,11630,11630,11630,0
|
|
20240618,111200,273629960,11630,11630,11630,11630,0
|
|
20240618,111100,273629960,11630,11630,11630,11630,0
|
|
20240618,111000,273629960,11630,11630,11630,11630,1
|
|
20240618,110900,273618330,11630,11630,11630,11630,0
|
|
20240618,110800,273618330,11630,11630,11630,11630,50
|
|
20240618,110700,273036830,11620,11620,11620,11620,0
|
|
20240618,110600,273036830,11620,11620,11620,11620,545
|
|
20240618,110500,266703930,11620,11620,11620,11620,0
|
|
20240618,110400,266703930,11620,11670,11670,11620,60
|
|
20240618,110300,266006280,11630,11630,11630,11630,3
|
|
20240618,110200,265971390,11620,11620,11620,11620,0
|
|
20240618,110100,265971390,11620,11620,11620,11620,50
|
|
20240618,110000,265390390,11630,11630,11630,11630,214
|
|
20240618,105900,262901570,11630,11630,11630,11630,0
|
|
20240618,105800,262901570,11630,11630,11630,11630,0
|
|
20240618,105700,262901570,11630,11630,11630,11630,0
|
|
20240618,105600,262901570,11630,11630,11630,11630,0
|
|
20240618,105500,262901570,11630,11630,11630,11630,0
|
|
20240618,105400,262901570,11630,11630,11630,11630,57
|
|
20240618,105300,262238660,11670,11670,11670,11670,2
|
|
20240618,105200,262215320,11620,11620,11620,11620,0
|
|
20240618,105100,262215320,11620,11620,11620,11620,0
|
|
20240618,105000,262215320,11620,11620,11620,11620,0
|
|
20240618,104900,262215320,11620,11620,11620,11620,0
|
|
20240618,104800,262215320,11620,11640,11640,11620,77
|
|
20240618,104700,261320200,11670,11670,11670,11670,86
|
|
20240618,104600,260316580,11640,11640,11640,11640,0
|
|
20240618,104500,260316580,11640,11640,11640,11640,0
|
|
20240618,104400,260316580,11640,11640,11640,11640,1
|
|
20240618,104300,260304940,11640,11640,11640,11640,0
|
|
20240618,104200,260304940,11640,11640,11640,11640,60
|
|
20240618,104100,259606540,11610,11610,11610,11610,0
|
|
20240618,104000,259606540,11610,11610,11610,11610,40
|
|
20240618,103900,259142140,11610,11610,11610,11610,2
|
|
20240618,103800,259118920,11610,11610,11610,11610,0
|
|
20240618,103700,259118920,11610,11610,11610,11610,1
|
|
20240618,103600,259107310,11610,11610,11610,11610,0
|
|
20240618,103500,259107310,11610,11630,11630,11610,509
|
|
20240618,103400,253194810,11630,11630,11630,11630,0
|
|
20240618,103300,253194810,11630,11640,11640,11630,90
|
|
20240618,103200,252147710,11640,11640,11640,11640,1
|
|
20240618,103100,252136070,11640,11640,11640,11640,0
|
|
20240618,103000,252136070,11640,11640,11640,11640,1
|
|
20240618,102900,252124430,11650,11650,11650,11650,0
|
|
20240618,102800,252124430,11650,11650,11650,11650,10
|
|
20240618,102700,252007930,11650,11660,11660,11650,1043
|
|
20240618,102600,239856780,11660,11670,11670,11660,100
|
|
20240618,102500,238690680,11670,11680,11680,11670,95
|
|
20240618,102400,237581980,11690,11690,11690,11690,0
|
|
20240618,102300,237581980,11690,11690,11690,11690,0
|
|
20240618,102200,237581980,11690,11690,11690,11690,0
|
|
20240618,102100,237581980,11690,11690,11690,11690,21
|
|
20240618,102000,237336490,11690,11690,11690,11690,0
|
|
20240618,101900,237336490,11690,11690,11690,11690,50
|
|
20240618,101800,236751990,11690,11690,11690,11690,0
|
|
20240618,101700,236751990,11690,11690,11690,11690,0
|
|
20240618,101600,236751990,11690,11670,11690,11670,30
|
|
20240618,101500,236401570,11690,11680,11690,11650,169
|
|
20240618,101400,234430630,11690,11690,11690,11690,29
|
|
20240618,101300,234091620,11690,11710,11710,11690,455
|
|
20240618,101200,228768500,11710,11710,11710,11710,0
|
|
20240618,101100,228768500,11710,11710,11710,11710,0
|
|
20240618,101000,228768500,11710,11710,11710,11710,15
|
|
20240618,100900,228592850,11710,11710,11710,11710,0
|
|
20240618,100800,228592850,11710,11700,11710,11700,11
|
|
20240618,100700,228464050,11700,11700,11700,11700,10
|
|
20240618,100600,228347050,11770,11770,11770,11770,0
|
|
20240618,100500,228347050,11770,11770,11770,11770,0
|
|
20240618,100400,228347050,11770,11700,11770,11700,4
|
|
20240618,100300,228300040,11770,11760,11770,11700,13
|
|
20240618,100200,228147810,11700,11730,11730,11700,15
|
|
20240618,100100,227972260,11770,11770,11770,11770,35
|
|
20240618,100000,227560310,11780,11780,11780,11780,19
|
|
20240618,095900,227336490,11780,11780,11780,11780,0
|
|
20240618,095800,227336490,11780,11780,11780,11780,7
|
|
20240618,095700,227254030,11770,11770,11780,11770,35
|
|
20240618,095600,226842010,11750,11770,11770,11750,2
|
|
20240618,095500,226818490,11770,11770,11770,11770,0
|
|
20240618,095400,226818490,11770,11770,11770,11770,1
|
|
20240618,095300,226806720,11710,11710,11710,11710,0
|
|
20240618,095200,226806720,11710,11710,11710,11710,0
|
|
20240618,095100,226806720,11710,11750,11750,11710,50
|
|
20240618,095000,226221140,11710,11710,11710,11710,0
|
|
20240618,094900,226221140,11710,11710,11710,11710,1
|
|
20240618,094800,226209430,11700,11700,11700,11700,0
|
|
20240618,094700,226209430,11700,11740,11740,11700,376
|
|
20240618,094600,221800320,11700,11700,11700,11700,0
|
|
20240618,094500,221800320,11700,11740,11740,11690,511
|
|
20240618,094400,215826580,11740,11780,11780,11740,913
|
|
20240618,094300,205085880,11780,11700,11780,11700,300
|
|
20240618,094200,201562120,11710,11710,11710,11710,0
|
|
20240618,094100,201562120,11710,11710,11710,11710,12
|
|
20240618,094000,201421600,11710,11710,11710,11710,0
|
|
20240618,093900,201421600,11710,11710,11710,11710,23
|
|
20240618,093800,201152270,11700,11700,11700,11700,19
|
|
20240618,093700,200929970,11700,11700,11700,11700,0
|
|
20240618,093600,200929970,11700,11700,11700,11700,47
|
|
20240618,093500,200380070,11670,11690,11690,11670,174
|
|
20240618,093400,198348090,11680,11680,11680,11680,5
|
|
20240618,093300,198289690,11670,11680,11710,11670,2850
|
|
20240618,093200,164950670,11680,11660,11680,11660,470
|
|
20240618,093100,159469830,11660,11660,11660,11660,253
|
|
20240618,093000,156519850,11660,11660,11660,11660,120
|
|
20240618,092900,155120650,11660,11660,11660,11660,7
|
|
20240618,092800,155039030,11660,11680,11680,11660,737
|
|
20240618,092700,146445090,11680,11680,11680,11680,1
|
|
20240618,092600,146433410,11690,11690,11690,11690,0
|
|
20240618,092500,146433410,11690,11690,11690,11690,1
|
|
20240618,092400,146421720,11680,11690,11690,11680,134
|
|
20240618,092300,144856520,11690,11700,11700,11690,4
|
|
20240618,092200,144809740,11700,11720,11720,11700,55
|
|
20240618,092100,144166040,11740,11780,11780,11740,662
|
|
20240618,092000,136394120,11740,11740,11740,11740,0
|
|
20240618,091900,136394120,11740,11740,11740,11740,2
|
|
20240618,091800,136370640,11740,11740,11740,11740,11
|
|
20240618,091700,136241500,11740,11740,11740,11740,5
|
|
20240618,091600,136182800,11790,11760,11790,11760,95
|
|
20240618,091500,135063750,11760,11760,11760,11760,16
|
|
20240618,091400,134875590,11760,11760,11760,11760,100
|
|
20240618,091300,133699590,11760,11730,11760,11720,1699
|
|
20240618,091200,113785430,11720,11650,11750,11650,1889
|
|
20240618,091100,91647890,11660,11610,11660,11610,54
|
|
20240618,091000,91018650,11660,11660,11660,11660,0
|
|
20240618,090900,91018650,11660,11530,11660,11530,2717
|
|
20240618,090800,59426910,11520,11620,11620,11520,1227
|
|
20240618,090700,45258510,11650,11650,11650,11650,100
|
|
20240618,090600,44093510,11650,11650,11650,11650,33
|
|
20240618,090500,43709060,11650,11660,11660,11650,154
|
|
20240618,090400,41914260,11650,11660,11660,11650,51
|
|
20240618,090300,41320100,11650,11650,11650,11650,95
|
|
20240618,090200,40213350,11660,11660,11680,11660,356
|
|
20240618,090100,36055510,11660,11550,11660,11520,1375
|
|
20240618,090000,20172030,11520,11520,11530,11520,1747
|