768 lines
39 KiB
CSV
768 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,214500,639352490,11110,11110,11110,11110,801
|
|
20240716,214400,639352490,11110,11110,11110,11110,0
|
|
20240716,214300,639352490,11110,11110,11110,11110,0
|
|
20240716,214200,639352490,11110,11110,11110,11110,0
|
|
20240716,214100,639352490,11110,11110,11110,11110,0
|
|
20240716,214000,639352490,11110,11110,11110,11110,0
|
|
20240716,213900,639352490,11110,11110,11110,11110,0
|
|
20240716,213800,639352490,11110,11110,11110,11110,0
|
|
20240716,213700,639352490,11110,11110,11110,11110,0
|
|
20240716,213600,639352490,11110,11110,11110,11110,0
|
|
20240716,213500,639352490,11110,11110,11110,11110,0
|
|
20240716,213400,639352490,11110,11110,11110,11110,0
|
|
20240716,213300,639352490,11110,11110,11110,11110,0
|
|
20240716,213200,639352490,11110,11110,11110,11110,0
|
|
20240716,213100,639352490,11110,11110,11110,11110,0
|
|
20240716,213000,639352490,11110,11110,11110,11110,0
|
|
20240716,212900,639352490,11110,11110,11110,11110,0
|
|
20240716,212800,639352490,11110,11110,11110,11110,0
|
|
20240716,212700,639352490,11110,11110,11110,11110,0
|
|
20240716,212600,639352490,11110,11110,11110,11110,0
|
|
20240716,212500,639352490,11110,11110,11110,11110,0
|
|
20240716,212400,639352490,11110,11110,11110,11110,0
|
|
20240716,212300,639352490,11110,11110,11110,11110,0
|
|
20240716,212200,639352490,11110,11110,11110,11110,0
|
|
20240716,212100,639352490,11110,11110,11110,11110,0
|
|
20240716,212000,639352490,11110,11110,11110,11110,0
|
|
20240716,211900,639352490,11110,11110,11110,11110,0
|
|
20240716,211800,639352490,11110,11110,11110,11110,0
|
|
20240716,211700,639352490,11110,11110,11110,11110,0
|
|
20240716,211600,639352490,11110,11110,11110,11110,0
|
|
20240716,211500,639352490,11110,11110,11110,11110,801
|
|
20240716,211400,639352490,11110,11110,11110,11110,0
|
|
20240716,211300,639352490,11110,11110,11110,11110,0
|
|
20240716,211200,639352490,11110,11110,11110,11110,0
|
|
20240716,211100,639352490,11110,11110,11110,11110,0
|
|
20240716,211000,639352490,11110,11110,11110,11110,0
|
|
20240716,210900,639352490,11110,11110,11110,11110,0
|
|
20240716,210800,639352490,11110,11110,11110,11110,0
|
|
20240716,210700,639352490,11110,11110,11110,11110,0
|
|
20240716,210600,639352490,11110,11110,11110,11110,0
|
|
20240716,210500,639352490,11110,11110,11110,11110,0
|
|
20240716,210400,639352490,11110,11110,11110,11110,0
|
|
20240716,210300,639352490,11110,11110,11110,11110,0
|
|
20240716,210200,639352490,11110,11110,11110,11110,0
|
|
20240716,210100,639352490,11110,11110,11110,11110,0
|
|
20240716,210000,639352490,11110,11110,11110,11110,0
|
|
20240716,205900,639352490,11110,11110,11110,11110,0
|
|
20240716,205800,639352490,11110,11110,11110,11110,0
|
|
20240716,205700,639352490,11110,11110,11110,11110,0
|
|
20240716,205600,639352490,11110,11110,11110,11110,0
|
|
20240716,205500,639352490,11110,11110,11110,11110,0
|
|
20240716,205400,639352490,11110,11110,11110,11110,0
|
|
20240716,205300,639352490,11110,11110,11110,11110,0
|
|
20240716,205200,639352490,11110,11110,11110,11110,0
|
|
20240716,205100,639352490,11110,11110,11110,11110,0
|
|
20240716,205000,639352490,11110,11110,11110,11110,0
|
|
20240716,204900,639352490,11110,11110,11110,11110,0
|
|
20240716,204800,639352490,11110,11110,11110,11110,0
|
|
20240716,204700,639352490,11110,11110,11110,11110,0
|
|
20240716,204600,639352490,11110,11110,11110,11110,0
|
|
20240716,204500,639352490,11110,11110,11110,11110,801
|
|
20240716,204400,639352490,11110,11110,11110,11110,0
|
|
20240716,204300,639352490,11110,11110,11110,11110,0
|
|
20240716,204200,639352490,11110,11110,11110,11110,0
|
|
20240716,204100,639352490,11110,11110,11110,11110,0
|
|
20240716,204000,639352490,11110,11110,11110,11110,0
|
|
20240716,203900,639352490,11110,11110,11110,11110,0
|
|
20240716,203800,639352490,11110,11110,11110,11110,0
|
|
20240716,203700,639352490,11110,11110,11110,11110,0
|
|
20240716,203600,639352490,11110,11110,11110,11110,0
|
|
20240716,203500,639352490,11110,11110,11110,11110,0
|
|
20240716,203400,639352490,11110,11110,11110,11110,0
|
|
20240716,203300,639352490,11110,11110,11110,11110,0
|
|
20240716,203200,639352490,11110,11110,11110,11110,0
|
|
20240716,203100,639352490,11110,11110,11110,11110,0
|
|
20240716,203000,639352490,11110,11110,11110,11110,0
|
|
20240716,202900,639352490,11110,11110,11110,11110,0
|
|
20240716,202800,639352490,11110,11110,11110,11110,0
|
|
20240716,202700,639352490,11110,11110,11110,11110,0
|
|
20240716,202600,639352490,11110,11110,11110,11110,0
|
|
20240716,202500,639352490,11110,11110,11110,11110,0
|
|
20240716,202400,639352490,11110,11110,11110,11110,0
|
|
20240716,202300,639352490,11110,11110,11110,11110,0
|
|
20240716,202200,639352490,11110,11110,11110,11110,0
|
|
20240716,202100,639352490,11110,11110,11110,11110,0
|
|
20240716,202000,639352490,11110,11110,11110,11110,0
|
|
20240716,201900,639352490,11110,11110,11110,11110,0
|
|
20240716,201800,639352490,11110,11110,11110,11110,0
|
|
20240716,201700,639352490,11110,11110,11110,11110,0
|
|
20240716,201600,639352490,11110,11110,11110,11110,0
|
|
20240716,201500,639352490,11110,11110,11110,11110,801
|
|
20240716,201400,639352490,11110,11110,11110,11110,0
|
|
20240716,201300,639352490,11110,11110,11110,11110,0
|
|
20240716,201200,639352490,11110,11110,11110,11110,0
|
|
20240716,201100,639352490,11110,11110,11110,11110,0
|
|
20240716,201000,639352490,11110,11110,11110,11110,0
|
|
20240716,200900,639352490,11110,11110,11110,11110,0
|
|
20240716,200800,639352490,11110,11110,11110,11110,0
|
|
20240716,200700,639352490,11110,11110,11110,11110,0
|
|
20240716,200600,639352490,11110,11110,11110,11110,0
|
|
20240716,200500,639352490,11110,11110,11110,11110,0
|
|
20240716,200400,639352490,11110,11110,11110,11110,0
|
|
20240716,200300,639352490,11110,11110,11110,11110,0
|
|
20240716,200200,639352490,11110,11110,11110,11110,0
|
|
20240716,200100,639352490,11110,11110,11110,11110,0
|
|
20240716,200000,639352490,11110,11110,11110,11110,0
|
|
20240716,195900,639352490,11110,11110,11110,11110,0
|
|
20240716,195800,639352490,11110,11110,11110,11110,0
|
|
20240716,195700,639352490,11110,11110,11110,11110,0
|
|
20240716,195600,639352490,11110,11110,11110,11110,0
|
|
20240716,195500,639352490,11110,11110,11110,11110,0
|
|
20240716,195400,639352490,11110,11110,11110,11110,0
|
|
20240716,195300,639352490,11110,11110,11110,11110,0
|
|
20240716,195200,639352490,11110,11110,11110,11110,0
|
|
20240716,195100,639352490,11110,11110,11110,11110,0
|
|
20240716,195000,639352490,11110,11110,11110,11110,0
|
|
20240716,194900,639352490,11110,11110,11110,11110,0
|
|
20240716,194800,639352490,11110,11110,11110,11110,0
|
|
20240716,194700,639352490,11110,11110,11110,11110,0
|
|
20240716,194600,639352490,11110,11110,11110,11110,0
|
|
20240716,194500,639352490,11110,11110,11110,11110,801
|
|
20240716,194400,639352490,11110,11110,11110,11110,0
|
|
20240716,194300,639352490,11110,11110,11110,11110,0
|
|
20240716,194200,639352490,11110,11110,11110,11110,0
|
|
20240716,194100,639352490,11110,11110,11110,11110,0
|
|
20240716,194000,639352490,11110,11110,11110,11110,0
|
|
20240716,193900,639352490,11110,11110,11110,11110,0
|
|
20240716,193800,639352490,11110,11110,11110,11110,0
|
|
20240716,193700,639352490,11110,11110,11110,11110,0
|
|
20240716,193600,639352490,11110,11110,11110,11110,0
|
|
20240716,193500,639352490,11110,11110,11110,11110,0
|
|
20240716,193400,639352490,11110,11110,11110,11110,0
|
|
20240716,193300,639352490,11110,11110,11110,11110,0
|
|
20240716,193200,639352490,11110,11110,11110,11110,0
|
|
20240716,193100,639352490,11110,11110,11110,11110,0
|
|
20240716,193000,639352490,11110,11110,11110,11110,0
|
|
20240716,192900,639352490,11110,11110,11110,11110,0
|
|
20240716,192800,639352490,11110,11110,11110,11110,0
|
|
20240716,192700,639352490,11110,11110,11110,11110,0
|
|
20240716,192600,639352490,11110,11110,11110,11110,0
|
|
20240716,192500,639352490,11110,11110,11110,11110,0
|
|
20240716,192400,639352490,11110,11110,11110,11110,0
|
|
20240716,192300,639352490,11110,11110,11110,11110,0
|
|
20240716,192200,639352490,11110,11110,11110,11110,0
|
|
20240716,192100,639352490,11110,11110,11110,11110,0
|
|
20240716,192000,639352490,11110,11110,11110,11110,0
|
|
20240716,191900,639352490,11110,11110,11110,11110,0
|
|
20240716,191800,639352490,11110,11110,11110,11110,0
|
|
20240716,191700,639352490,11110,11110,11110,11110,0
|
|
20240716,191600,639352490,11110,11110,11110,11110,0
|
|
20240716,191500,639352490,11110,11110,11110,11110,801
|
|
20240716,191400,639352490,11110,11110,11110,11110,0
|
|
20240716,191300,639352490,11110,11110,11110,11110,0
|
|
20240716,191200,639352490,11110,11110,11110,11110,0
|
|
20240716,191100,639352490,11110,11110,11110,11110,0
|
|
20240716,191000,639352490,11110,11110,11110,11110,0
|
|
20240716,190900,639352490,11110,11110,11110,11110,0
|
|
20240716,190800,639352490,11110,11110,11110,11110,0
|
|
20240716,190700,639352490,11110,11110,11110,11110,0
|
|
20240716,190600,639352490,11110,11110,11110,11110,0
|
|
20240716,190500,639352490,11110,11110,11110,11110,0
|
|
20240716,190400,639352490,11110,11110,11110,11110,0
|
|
20240716,190300,639352490,11110,11110,11110,11110,0
|
|
20240716,190200,639352490,11110,11110,11110,11110,0
|
|
20240716,190100,639352490,11110,11110,11110,11110,0
|
|
20240716,190000,639352490,11110,11110,11110,11110,0
|
|
20240716,185900,639352490,11110,11110,11110,11110,0
|
|
20240716,185800,639352490,11110,11110,11110,11110,0
|
|
20240716,185700,639352490,11110,11110,11110,11110,0
|
|
20240716,185600,639352490,11110,11110,11110,11110,0
|
|
20240716,185500,639352490,11110,11110,11110,11110,0
|
|
20240716,185400,639352490,11110,11110,11110,11110,0
|
|
20240716,185300,639352490,11110,11110,11110,11110,0
|
|
20240716,185200,639352490,11110,11110,11110,11110,0
|
|
20240716,185100,639352490,11110,11110,11110,11110,0
|
|
20240716,185000,639352490,11110,11110,11110,11110,0
|
|
20240716,184900,639352490,11110,11110,11110,11110,0
|
|
20240716,184800,639352490,11110,11110,11110,11110,0
|
|
20240716,184700,639352490,11110,11110,11110,11110,0
|
|
20240716,184600,639352490,11110,11110,11110,11110,0
|
|
20240716,184500,639352490,11110,11110,11110,11110,801
|
|
20240716,184400,639352490,11110,11110,11110,11110,0
|
|
20240716,184300,639352490,11110,11110,11110,11110,0
|
|
20240716,184200,639352490,11110,11110,11110,11110,0
|
|
20240716,184100,639352490,11110,11110,11110,11110,0
|
|
20240716,184000,639352490,11110,11110,11110,11110,0
|
|
20240716,183900,639352490,11110,11110,11110,11110,0
|
|
20240716,183800,639352490,11110,11110,11110,11110,0
|
|
20240716,183700,639352490,11110,11110,11110,11110,0
|
|
20240716,183600,639352490,11110,11110,11110,11110,0
|
|
20240716,183500,639352490,11110,11110,11110,11110,0
|
|
20240716,183400,639352490,11110,11110,11110,11110,0
|
|
20240716,183300,639352490,11110,11110,11110,11110,0
|
|
20240716,183200,639352490,11110,11110,11110,11110,0
|
|
20240716,183100,639352490,11110,11110,11110,11110,0
|
|
20240716,183000,639352490,11110,11110,11110,11110,0
|
|
20240716,182900,639352490,11110,11110,11110,11110,0
|
|
20240716,182800,639352490,11110,11110,11110,11110,0
|
|
20240716,182700,639352490,11110,11110,11110,11110,0
|
|
20240716,182600,639352490,11110,11110,11110,11110,0
|
|
20240716,182500,639352490,11110,11110,11110,11110,0
|
|
20240716,182400,639352490,11110,11110,11110,11110,0
|
|
20240716,182300,639352490,11110,11110,11110,11110,0
|
|
20240716,182200,639352490,11110,11110,11110,11110,0
|
|
20240716,182100,639352490,11110,11110,11110,11110,0
|
|
20240716,182000,639352490,11110,11110,11110,11110,0
|
|
20240716,181900,639352490,11110,11110,11110,11110,0
|
|
20240716,181800,639352490,11110,11110,11110,11110,0
|
|
20240716,181700,639352490,11110,11110,11110,11110,0
|
|
20240716,181600,639352490,11110,11110,11110,11110,0
|
|
20240716,181500,639352490,11110,11110,11110,11110,801
|
|
20240716,181400,639352490,11110,11110,11110,11110,0
|
|
20240716,181300,639352490,11110,11110,11110,11110,0
|
|
20240716,181200,639352490,11110,11110,11110,11110,0
|
|
20240716,181100,639352490,11110,11110,11110,11110,0
|
|
20240716,181000,639352490,11110,11110,11110,11110,0
|
|
20240716,180900,639352490,11110,11110,11110,11110,0
|
|
20240716,180800,639352490,11110,11110,11110,11110,0
|
|
20240716,180700,639352490,11110,11110,11110,11110,0
|
|
20240716,180600,639352490,11110,11110,11110,11110,0
|
|
20240716,180500,639352490,11110,11110,11110,11110,0
|
|
20240716,180400,639352490,11110,11110,11110,11110,0
|
|
20240716,180300,639352490,11110,11110,11110,11110,0
|
|
20240716,180200,639352490,11110,11110,11110,11110,0
|
|
20240716,180100,639352490,11110,11110,11110,11110,0
|
|
20240716,180000,639352490,11110,11110,11110,11110,0
|
|
20240716,175900,639352490,11110,11110,11110,11110,0
|
|
20240716,175800,639352490,11110,11110,11110,11110,0
|
|
20240716,175700,639352490,11110,11110,11110,11110,0
|
|
20240716,175600,639352490,11110,11110,11110,11110,0
|
|
20240716,175500,639352490,11110,11110,11110,11110,0
|
|
20240716,175400,639352490,11110,11110,11110,11110,0
|
|
20240716,175300,639352490,11110,11110,11110,11110,0
|
|
20240716,175200,639352490,11110,11110,11110,11110,0
|
|
20240716,175100,639352490,11110,11110,11110,11110,0
|
|
20240716,175000,639352490,11110,11110,11110,11110,0
|
|
20240716,174900,639352490,11110,11110,11110,11110,0
|
|
20240716,174800,639352490,11110,11110,11110,11110,0
|
|
20240716,174700,639352490,11110,11110,11110,11110,0
|
|
20240716,174600,639352490,11110,11110,11110,11110,0
|
|
20240716,174500,639352490,11110,11110,11110,11110,801
|
|
20240716,174400,639352490,11110,11110,11110,11110,0
|
|
20240716,174300,639352490,11110,11110,11110,11110,0
|
|
20240716,174200,639352490,11110,11110,11110,11110,0
|
|
20240716,174100,639352490,11110,11110,11110,11110,0
|
|
20240716,174000,639352490,11110,11110,11110,11110,0
|
|
20240716,173900,639352490,11110,11110,11110,11110,0
|
|
20240716,173800,639352490,11110,11110,11110,11110,0
|
|
20240716,173700,639352490,11110,11110,11110,11110,0
|
|
20240716,173600,639352490,11110,11110,11110,11110,0
|
|
20240716,173500,639352490,11110,11110,11110,11110,0
|
|
20240716,173400,639352490,11110,11110,11110,11110,0
|
|
20240716,173300,639352490,11110,11110,11110,11110,0
|
|
20240716,173200,639352490,11110,11110,11110,11110,0
|
|
20240716,173100,639352490,11110,11110,11110,11110,0
|
|
20240716,173000,639352490,11110,11110,11110,11110,0
|
|
20240716,172900,639352490,11110,11110,11110,11110,0
|
|
20240716,172800,639352490,11110,11110,11110,11110,0
|
|
20240716,172700,639352490,11110,11110,11110,11110,0
|
|
20240716,172600,639352490,11110,11110,11110,11110,0
|
|
20240716,172500,639352490,11110,11110,11110,11110,0
|
|
20240716,172400,639352490,11110,11110,11110,11110,0
|
|
20240716,172300,639352490,11110,11110,11110,11110,0
|
|
20240716,172200,639352490,11110,11110,11110,11110,0
|
|
20240716,172100,639352490,11110,11110,11110,11110,0
|
|
20240716,172000,639352490,11110,11110,11110,11110,0
|
|
20240716,171900,639352490,11110,11110,11110,11110,0
|
|
20240716,171800,639352490,11110,11110,11110,11110,0
|
|
20240716,171700,639352490,11110,11110,11110,11110,0
|
|
20240716,171600,639352490,11110,11110,11110,11110,0
|
|
20240716,171500,639352490,11110,11110,11110,11110,801
|
|
20240716,171400,639352490,11110,11110,11110,11110,0
|
|
20240716,171300,639352490,11110,11110,11110,11110,0
|
|
20240716,171200,639352490,11110,11110,11110,11110,0
|
|
20240716,171100,639352490,11110,11110,11110,11110,0
|
|
20240716,171000,639352490,11110,11110,11110,11110,0
|
|
20240716,170900,639352490,11110,11110,11110,11110,0
|
|
20240716,170800,639352490,11110,11110,11110,11110,0
|
|
20240716,170700,639352490,11110,11110,11110,11110,0
|
|
20240716,170600,639352490,11110,11110,11110,11110,0
|
|
20240716,170500,639352490,11110,11110,11110,11110,0
|
|
20240716,170400,639352490,11110,11110,11110,11110,0
|
|
20240716,170300,639352490,11110,11110,11110,11110,0
|
|
20240716,170200,639352490,11110,11110,11110,11110,0
|
|
20240716,170100,639352490,11110,11110,11110,11110,0
|
|
20240716,170000,639352490,11110,11110,11110,11110,0
|
|
20240716,165900,639352490,11110,11110,11110,11110,0
|
|
20240716,165800,639352490,11110,11110,11110,11110,0
|
|
20240716,165700,639352490,11110,11110,11110,11110,0
|
|
20240716,165600,639352490,11110,11110,11110,11110,0
|
|
20240716,165500,639352490,11110,11110,11110,11110,0
|
|
20240716,165400,639352490,11110,11110,11110,11110,0
|
|
20240716,165300,639352490,11110,11110,11110,11110,0
|
|
20240716,165200,639352490,11110,11110,11110,11110,0
|
|
20240716,165100,639352490,11110,11110,11110,11110,0
|
|
20240716,165000,639352490,11110,11110,11110,11110,0
|
|
20240716,164900,639352490,11110,11110,11110,11110,0
|
|
20240716,164800,639352490,11110,11110,11110,11110,0
|
|
20240716,164700,639352490,11110,11110,11110,11110,0
|
|
20240716,164600,639352490,11110,11110,11110,11110,0
|
|
20240716,164500,639352490,11110,11110,11110,11110,801
|
|
20240716,164400,639352490,11110,11110,11110,11110,0
|
|
20240716,164300,639352490,11110,11110,11110,11110,0
|
|
20240716,164200,639352490,11110,11110,11110,11110,0
|
|
20240716,164100,639352490,11110,11110,11110,11110,0
|
|
20240716,164000,639352490,11110,11110,11110,11110,0
|
|
20240716,163900,639352490,11110,11110,11110,11110,0
|
|
20240716,163800,639352490,11110,11110,11110,11110,0
|
|
20240716,163700,639352490,11110,11110,11110,11110,0
|
|
20240716,163600,639352490,11110,11110,11110,11110,0
|
|
20240716,163500,639352490,11110,11110,11110,11110,0
|
|
20240716,163400,639352490,11110,11110,11110,11110,0
|
|
20240716,163300,639352490,11110,11110,11110,11110,0
|
|
20240716,163200,639352490,11110,11110,11110,11110,0
|
|
20240716,163100,639352490,11110,11110,11110,11110,0
|
|
20240716,163000,639352490,11110,11110,11110,11110,0
|
|
20240716,162900,639352490,11110,11110,11110,11110,0
|
|
20240716,162800,639352490,11110,11110,11110,11110,0
|
|
20240716,162700,639352490,11110,11110,11110,11110,0
|
|
20240716,162600,639352490,11110,11110,11110,11110,0
|
|
20240716,162500,639352490,11110,11110,11110,11110,0
|
|
20240716,162400,639352490,11110,11110,11110,11110,0
|
|
20240716,162300,639352490,11110,11110,11110,11110,0
|
|
20240716,162200,639352490,11110,11110,11110,11110,0
|
|
20240716,162100,639352490,11110,11110,11110,11110,0
|
|
20240716,162000,639352490,11110,11110,11110,11110,0
|
|
20240716,161900,639352490,11110,11110,11110,11110,0
|
|
20240716,161800,639352490,11110,11110,11110,11110,0
|
|
20240716,161700,639352490,11110,11110,11110,11110,0
|
|
20240716,161600,639352490,11110,11110,11110,11110,0
|
|
20240716,161500,639352490,11110,11110,11110,11110,801
|
|
20240716,161400,639352490,11110,11110,11110,11110,0
|
|
20240716,161300,639352490,11110,11110,11110,11110,0
|
|
20240716,161200,639352490,11110,11110,11110,11110,0
|
|
20240716,161100,639352490,11110,11110,11110,11110,0
|
|
20240716,161000,639352490,11110,11110,11110,11110,0
|
|
20240716,160900,639352490,11110,11110,11110,11110,0
|
|
20240716,160800,639352490,11110,11110,11110,11110,0
|
|
20240716,160700,639352490,11110,11110,11110,11110,0
|
|
20240716,160600,639352490,11110,11110,11110,11110,0
|
|
20240716,160500,639352490,11110,11110,11110,11110,0
|
|
20240716,160400,639352490,11110,11110,11110,11110,0
|
|
20240716,160300,639352490,11110,11110,11110,11110,0
|
|
20240716,160200,639352490,11110,11110,11110,11110,0
|
|
20240716,160100,639352490,11110,11110,11110,11110,0
|
|
20240716,160000,639352490,11110,11110,11110,11110,0
|
|
20240716,155900,639352490,11110,11110,11110,11110,0
|
|
20240716,155800,639352490,11110,11110,11110,11110,0
|
|
20240716,155700,639352490,11110,11110,11110,11110,0
|
|
20240716,155600,639352490,11110,11110,11110,11110,0
|
|
20240716,155500,639352490,11110,11110,11110,11110,0
|
|
20240716,155400,639352490,11110,11110,11110,11110,0
|
|
20240716,155300,639352490,11110,11110,11110,11110,0
|
|
20240716,155200,639352490,11110,11110,11110,11110,0
|
|
20240716,155100,639352490,11110,11110,11110,11110,0
|
|
20240716,155000,639352490,11110,11110,11110,11110,0
|
|
20240716,154900,639352490,11110,11110,11110,11110,0
|
|
20240716,154800,639352490,11110,11110,11110,11110,0
|
|
20240716,154700,639352490,11110,11110,11110,11110,0
|
|
20240716,154600,639352490,11110,11110,11110,11110,0
|
|
20240716,154500,639352490,11110,11110,11110,11110,801
|
|
20240716,154400,639352490,11110,11110,11110,11110,0
|
|
20240716,154300,639352490,11110,11110,11110,11110,0
|
|
20240716,154200,639352490,11110,11110,11110,11110,0
|
|
20240716,154100,639352490,11110,11110,11110,11110,0
|
|
20240716,154000,639352490,11110,11110,11110,11110,0
|
|
20240716,153900,639352490,11110,11110,11110,11110,0
|
|
20240716,153800,639352490,11110,11110,11110,11110,0
|
|
20240716,153700,639352490,11110,11110,11110,11110,0
|
|
20240716,153600,639352490,11110,11110,11110,11110,0
|
|
20240716,153500,639352490,11110,11110,11110,11110,0
|
|
20240716,153400,639352490,11110,11110,11110,11110,0
|
|
20240716,153300,639352490,11110,11110,11110,11110,0
|
|
20240716,153200,639352490,11110,11110,11110,11110,0
|
|
20240716,153100,639352490,11110,11110,11110,11110,0
|
|
20240716,153000,639352490,11110,11110,11110,11110,801
|
|
20240716,152900,630453380,11100,11100,11100,11100,0
|
|
20240716,152800,630453380,11100,11100,11100,11100,0
|
|
20240716,152700,630453380,11100,11100,11100,11100,0
|
|
20240716,152600,630453380,11100,11100,11100,11100,0
|
|
20240716,152500,630453380,11100,11100,11100,11100,0
|
|
20240716,152400,630453380,11100,11100,11100,11100,0
|
|
20240716,152300,630453380,11100,11100,11100,11100,0
|
|
20240716,152200,630453380,11100,11100,11100,11100,0
|
|
20240716,152100,630453380,11100,11100,11100,11100,0
|
|
20240716,152000,630453380,11100,11100,11100,11100,0
|
|
20240716,151900,630453380,11100,11120,11120,11100,40
|
|
20240716,151800,630009010,11170,11120,11170,11110,249
|
|
20240716,151700,627240630,11170,11170,11170,11170,209
|
|
20240716,151600,624906100,11170,11180,11180,11170,8
|
|
20240716,151500,624816680,11180,11170,11180,11170,167
|
|
20240716,151400,622951280,11180,11180,11180,11180,0
|
|
20240716,151300,622951280,11180,11180,11180,11180,1
|
|
20240716,151200,622940100,11120,11110,11120,11110,31
|
|
20240716,151100,622595680,11190,11190,11190,11190,1
|
|
20240716,151000,622584490,11120,11120,11190,11120,1093
|
|
20240716,150900,610429420,11120,11170,11170,11120,191
|
|
20240716,150800,608296600,11180,11180,11180,11180,50
|
|
20240716,150700,607737600,11230,11230,11250,11230,423
|
|
20240716,150600,602982250,11230,11230,11240,11220,427
|
|
20240716,150500,598187040,11230,11160,11230,11160,917
|
|
20240716,150400,587923760,11120,11110,11160,11110,1085
|
|
20240716,150300,575839290,11110,11120,11120,11110,302
|
|
20240716,150200,572481060,11100,11120,11120,11100,180
|
|
20240716,150100,570479790,11120,11130,11140,11120,38
|
|
20240716,150000,570056990,11130,11130,11130,11130,39
|
|
20240716,145900,569622920,11130,11130,11140,11110,117
|
|
20240716,145800,568322570,11130,11130,11140,11130,148
|
|
20240716,145700,566675280,11140,11140,11140,11140,0
|
|
20240716,145600,566675280,11140,11140,11140,11140,5
|
|
20240716,145500,566619580,11140,11140,11140,11140,11
|
|
20240716,145400,566497040,11120,11130,11130,11120,17
|
|
20240716,145300,566307970,11150,11150,11150,11130,99
|
|
20240716,145200,565204160,11150,11100,11150,11100,1021
|
|
20240716,145100,553829900,11080,11070,11080,11070,681
|
|
20240716,145000,546287070,11070,11080,11080,11070,601
|
|
20240716,144900,539628000,11080,10980,11080,10980,2648
|
|
20240716,144800,510381570,11000,10970,11000,10970,3
|
|
20240716,144700,510348630,11000,10980,11000,10960,132
|
|
20240716,144600,508896710,10990,10950,10990,10950,1190
|
|
20240716,144500,495843380,10950,10950,10950,10950,0
|
|
20240716,144400,495843380,10950,10950,10950,10950,0
|
|
20240716,144300,495843380,10950,10940,10950,10900,288
|
|
20240716,144200,492696300,10940,10940,10940,10940,0
|
|
20240716,144100,492696300,10940,10940,10940,10940,0
|
|
20240716,144000,492696300,10940,10940,10940,10940,0
|
|
20240716,143900,492696300,10940,10940,10940,10940,0
|
|
20240716,143800,492696300,10940,10940,10940,10940,121
|
|
20240716,143700,491372560,10940,10940,10940,10940,1
|
|
20240716,143600,491361620,10940,10940,10940,10940,0
|
|
20240716,143500,491361620,10940,10940,10940,10940,0
|
|
20240716,143400,491361620,10940,10940,10940,10940,0
|
|
20240716,143300,491361620,10940,10940,10940,10940,0
|
|
20240716,143200,491361620,10940,10940,10940,10940,0
|
|
20240716,143100,491361620,10940,10940,10940,10940,4
|
|
20240716,143000,491317860,10940,10940,10940,10940,0
|
|
20240716,142900,491317860,10940,10940,10940,10940,0
|
|
20240716,142800,491317860,10940,10940,10940,10940,0
|
|
20240716,142700,491317860,10940,10940,10940,10940,0
|
|
20240716,142600,491317860,10940,10940,10940,10940,30
|
|
20240716,142500,490989660,10940,10940,10940,10940,0
|
|
20240716,142400,490989660,10940,10940,10940,10940,1
|
|
20240716,142300,490978720,10910,10910,10910,10910,1
|
|
20240716,142200,490967810,10890,10900,10900,10890,120
|
|
20240716,142100,489660960,10900,10900,10900,10900,0
|
|
20240716,142000,489660960,10900,10900,10900,10900,0
|
|
20240716,141900,489660960,10900,10900,10900,10900,0
|
|
20240716,141800,489660960,10900,10900,10900,10900,0
|
|
20240716,141700,489660960,10900,10900,10900,10900,0
|
|
20240716,141600,489660960,10900,10900,10900,10900,12
|
|
20240716,141500,489530160,10890,10920,10920,10890,202
|
|
20240716,141400,487328310,10930,10930,10930,10930,0
|
|
20240716,141300,487328310,10930,10930,10930,10930,1
|
|
20240716,141200,487317380,10930,10930,10930,10930,0
|
|
20240716,141100,487317380,10930,10930,10930,10930,0
|
|
20240716,141000,487317380,10930,10930,10930,10930,0
|
|
20240716,140900,487317380,10930,10930,10930,10930,0
|
|
20240716,140800,487317380,10930,10920,10930,10900,83
|
|
20240716,140700,486411110,10940,10940,10940,10940,0
|
|
20240716,140600,486411110,10940,10940,10940,10940,0
|
|
20240716,140500,486411110,10940,10940,10940,10940,0
|
|
20240716,140400,486411110,10940,10940,10940,10940,0
|
|
20240716,140300,486411110,10940,10940,10940,10940,3
|
|
20240716,140200,486378290,10930,10940,10940,10930,5
|
|
20240716,140100,486323600,10930,10930,10930,10930,2
|
|
20240716,140000,486301740,10920,10920,10920,10920,0
|
|
20240716,135900,486301740,10920,10920,10920,10920,1
|
|
20240716,135800,486290820,10920,10920,10920,10920,0
|
|
20240716,135700,486290820,10920,10920,10920,10920,0
|
|
20240716,135600,486290820,10920,10920,10920,10920,0
|
|
20240716,135500,486290820,10920,10920,10920,10920,97
|
|
20240716,135400,485231580,10900,10900,10900,10900,0
|
|
20240716,135300,485231580,10900,10900,10900,10900,0
|
|
20240716,135200,485231580,10900,10900,10900,10900,50
|
|
20240716,135100,484686580,10900,10900,10900,10900,0
|
|
20240716,135000,484686580,10900,10900,10900,10900,25
|
|
20240716,134900,484414080,10920,10920,10920,10920,0
|
|
20240716,134800,484414080,10920,10920,10920,10920,0
|
|
20240716,134700,484414080,10920,10920,10920,10920,27
|
|
20240716,134600,484119240,10920,10920,10920,10920,0
|
|
20240716,134500,484119240,10920,10920,10920,10920,0
|
|
20240716,134400,484119240,10920,10910,10920,10910,5
|
|
20240716,134300,484064680,10920,10920,10920,10920,0
|
|
20240716,134200,484064680,10920,10890,10920,10890,21
|
|
20240716,134100,483835960,10900,10900,10900,10900,1
|
|
20240716,134000,483825060,10890,10890,10890,10890,136
|
|
20240716,133900,482344020,10890,10890,10890,10890,0
|
|
20240716,133800,482344020,10890,10890,10890,10890,1
|
|
20240716,133700,482333130,10880,10880,10880,10880,0
|
|
20240716,133600,482333130,10880,10880,10880,10880,0
|
|
20240716,133500,482333130,10880,10880,10880,10880,0
|
|
20240716,133400,482333130,10880,10880,10880,10880,0
|
|
20240716,133300,482333130,10880,10880,10880,10880,0
|
|
20240716,133200,482333130,10880,10880,10880,10880,223
|
|
20240716,133100,479906890,10860,10860,10860,10860,0
|
|
20240716,133000,479906890,10860,10860,10860,10860,0
|
|
20240716,132900,479906890,10860,10860,10860,10860,0
|
|
20240716,132800,479906890,10860,10870,10870,10860,3
|
|
20240716,132700,479874290,10880,10880,10880,10880,0
|
|
20240716,132600,479874290,10880,10880,10880,10880,0
|
|
20240716,132500,479874290,10880,10880,10880,10880,0
|
|
20240716,132400,479874290,10880,10880,10880,10880,0
|
|
20240716,132300,479874290,10880,10880,10880,10880,0
|
|
20240716,132200,479874290,10880,10880,10880,10880,0
|
|
20240716,132100,479874290,10880,10880,10880,10880,8
|
|
20240716,132000,479787250,10870,10870,10870,10870,0
|
|
20240716,131900,479787250,10870,10870,10870,10870,0
|
|
20240716,131800,479787250,10870,10870,10870,10870,3
|
|
20240716,131700,479754640,10880,10880,10880,10880,0
|
|
20240716,131600,479754640,10880,10880,10880,10880,0
|
|
20240716,131500,479754640,10880,10860,10880,10860,302
|
|
20240716,131400,476473620,10860,10860,10860,10860,0
|
|
20240716,131300,476473620,10860,10860,10860,10860,118
|
|
20240716,131200,475192140,10860,10860,10860,10860,0
|
|
20240716,131100,475192140,10860,10870,10870,10860,20
|
|
20240716,131000,474974850,10880,10880,10880,10880,0
|
|
20240716,130900,474974850,10880,10870,10880,10860,51
|
|
20240716,130800,474420880,10870,10870,10870,10870,12
|
|
20240716,130700,474290440,10870,10870,10870,10870,1
|
|
20240716,130600,474279570,10860,10860,10860,10860,0
|
|
20240716,130500,474279570,10860,10860,10860,10860,0
|
|
20240716,130400,474279570,10860,10860,10860,10860,0
|
|
20240716,130300,474279570,10860,10860,10860,10860,1
|
|
20240716,130200,474268710,10860,10860,10860,10860,0
|
|
20240716,130100,474268710,10860,10860,10860,10860,0
|
|
20240716,130000,474268710,10860,10860,10860,10860,0
|
|
20240716,125900,474268710,10860,10860,10860,10860,0
|
|
20240716,125800,474268710,10860,10860,10860,10860,1
|
|
20240716,125700,474257850,10850,10850,10850,10850,2
|
|
20240716,125600,474236150,10850,10850,10850,10850,0
|
|
20240716,125500,474236150,10850,10850,10850,10850,0
|
|
20240716,125400,474236150,10850,10850,10850,10850,0
|
|
20240716,125300,474236150,10850,10850,10850,10850,0
|
|
20240716,125200,474236150,10850,10850,10850,10850,0
|
|
20240716,125100,474236150,10850,10850,10850,10850,100
|
|
20240716,125000,473151150,10870,10870,10870,10870,0
|
|
20240716,124900,473151150,10870,10870,10870,10870,0
|
|
20240716,124800,473151150,10870,10870,10870,10870,0
|
|
20240716,124700,473151150,10870,10870,10870,10870,0
|
|
20240716,124600,473151150,10870,10870,10870,10870,0
|
|
20240716,124500,473151150,10870,10850,10870,10840,4
|
|
20240716,124400,473107720,10880,10880,10880,10880,6
|
|
20240716,124300,473042440,10780,10780,10780,10780,0
|
|
20240716,124200,473042440,10780,10800,10830,10770,1263
|
|
20240716,124100,459413630,10790,10790,10790,10790,0
|
|
20240716,124000,459413630,10790,10790,10790,10790,0
|
|
20240716,123900,459413630,10790,10880,10880,10790,3200
|
|
20240716,123800,424805270,10890,10890,10890,10890,1
|
|
20240716,123700,424794380,10880,10880,10880,10880,0
|
|
20240716,123600,424794380,10880,10880,10880,10880,0
|
|
20240716,123500,424794380,10880,10880,10880,10880,43
|
|
20240716,123400,424326540,10890,10890,10890,10890,4
|
|
20240716,123300,424282980,10890,10890,10890,10890,258
|
|
20240716,123200,421473360,10890,10890,10890,10890,12
|
|
20240716,123100,421342680,10940,10940,10940,10940,0
|
|
20240716,123000,421342680,10940,10940,10940,10940,0
|
|
20240716,122900,421342680,10940,10910,10940,10910,5
|
|
20240716,122800,421288100,10890,10890,10890,10890,440
|
|
20240716,122700,416496500,10900,10900,10900,10900,204
|
|
20240716,122600,414272900,10890,10890,10890,10890,97
|
|
20240716,122500,413216570,10900,10900,10900,10900,0
|
|
20240716,122400,413216570,10900,10900,10900,10900,0
|
|
20240716,122300,413216570,10900,10900,10900,10900,0
|
|
20240716,122200,413216570,10900,10900,10900,10900,106
|
|
20240716,122100,412061170,10910,10910,10910,10910,0
|
|
20240716,122000,412061170,10910,10910,10910,10910,3
|
|
20240716,121900,412028440,10910,10910,10910,10910,0
|
|
20240716,121800,412028440,10910,10910,10910,10910,0
|
|
20240716,121700,412028440,10910,10910,10910,10910,2
|
|
20240716,121600,412006620,10910,10910,10910,10910,7
|
|
20240716,121500,411930250,10910,10940,10940,10910,9
|
|
20240716,121400,411831850,10960,10960,10960,10960,0
|
|
20240716,121300,411831850,10960,10960,10960,10960,2
|
|
20240716,121200,411809930,10970,10970,10970,10970,0
|
|
20240716,121100,411809930,10970,10970,10970,10970,0
|
|
20240716,121000,411809930,10970,10970,10970,10970,0
|
|
20240716,120900,411809930,10970,10970,10970,10970,0
|
|
20240716,120800,411809930,10970,10970,10970,10970,0
|
|
20240716,120700,411809930,10970,10970,10970,10970,0
|
|
20240716,120600,411809930,10970,10970,10970,10970,0
|
|
20240716,120500,411809930,10970,10970,10970,10970,1
|
|
20240716,120400,411798960,10900,10900,10900,10900,0
|
|
20240716,120300,411798960,10900,10900,10900,10900,0
|
|
20240716,120200,411798960,10900,10900,10900,10900,0
|
|
20240716,120100,411798960,10900,10900,10900,10900,1
|
|
20240716,120000,411788060,10900,10900,10900,10900,123
|
|
20240716,115900,410447360,10900,10900,10900,10900,8
|
|
20240716,115800,410360160,10960,10960,10960,10960,3
|
|
20240716,115700,410327280,10960,10960,10960,10960,20
|
|
20240716,115600,410108080,10960,10960,10960,10960,30
|
|
20240716,115500,409779280,10970,10970,10970,10970,0
|
|
20240716,115400,409779280,10970,10970,10970,10970,7
|
|
20240716,115300,409702490,10970,10970,10970,10970,0
|
|
20240716,115200,409702490,10970,10970,10970,10970,50
|
|
20240716,115100,409153990,10970,10970,10970,10970,45
|
|
20240716,115000,408660340,10970,10970,10970,10970,114
|
|
20240716,114900,407409760,10970,10970,10970,10970,0
|
|
20240716,114800,407409760,10970,10970,10970,10970,0
|
|
20240716,114700,407409760,10970,10970,10970,10970,90
|
|
20240716,114600,406422460,10970,10970,10970,10970,0
|
|
20240716,114500,406422460,10970,10970,10970,10970,31
|
|
20240716,114400,406082390,10980,10980,10980,10980,0
|
|
20240716,114300,406082390,10980,10980,10980,10980,0
|
|
20240716,114200,406082390,10980,10980,10980,10980,35
|
|
20240716,114100,405698090,10980,10960,10980,10960,40
|
|
20240716,114000,405259140,10960,10940,10960,10940,30
|
|
20240716,113900,404930850,10940,10940,10940,10940,5
|
|
20240716,113800,404876150,10960,10960,10960,10960,0
|
|
20240716,113700,404876150,10960,10960,10960,10960,0
|
|
20240716,113600,404876150,10960,10960,10960,10960,0
|
|
20240716,113500,404876150,10960,10900,10960,10900,100
|
|
20240716,113400,403782260,10900,10900,10900,10900,0
|
|
20240716,113300,403782260,10900,10900,10900,10900,0
|
|
20240716,113200,403782260,10900,10900,10900,10900,0
|
|
20240716,113100,403782260,10900,10900,10900,10900,0
|
|
20240716,113000,403782260,10900,10900,10900,10900,0
|
|
20240716,112900,403782260,10900,10900,10900,10900,0
|
|
20240716,112800,403782260,10900,10900,10900,10900,0
|
|
20240716,112700,403782260,10900,10900,10900,10900,0
|
|
20240716,112600,403782260,10900,10900,10900,10900,0
|
|
20240716,112500,403782260,10900,10900,10900,10900,1
|
|
20240716,112400,403771360,10840,10840,10840,10840,101
|
|
20240716,112300,402676520,10850,10850,10850,10850,0
|
|
20240716,112200,402676520,10850,10850,10850,10850,0
|
|
20240716,112100,402676520,10850,10850,10850,10850,0
|
|
20240716,112000,402676520,10850,10820,10850,10810,21
|
|
20240716,111900,402449320,10810,10810,10810,10810,0
|
|
20240716,111800,402449320,10810,10870,10870,10810,2000
|
|
20240716,111700,380764470,10870,10870,10870,10870,0
|
|
20240716,111600,380764470,10870,10870,10870,10870,23
|
|
20240716,111500,380514460,10920,10920,10920,10920,0
|
|
20240716,111400,380514460,10920,10920,10920,10920,4
|
|
20240716,111300,380470780,10920,10920,10920,10920,20
|
|
20240716,111200,380252380,10980,10980,10980,10980,0
|
|
20240716,111100,380252380,10980,10980,10980,10980,27
|
|
20240716,111000,379955920,10980,10890,10980,10890,344
|
|
20240716,110900,376199300,10890,10880,10890,10880,31
|
|
20240716,110800,375861820,10870,10870,10870,10870,0
|
|
20240716,110700,375861820,10870,10870,10870,10870,0
|
|
20240716,110600,375861820,10870,10870,10870,10870,0
|
|
20240716,110500,375861820,10870,10870,10870,10870,3
|
|
20240716,110400,375829210,10850,10850,10850,10850,0
|
|
20240716,110300,375829210,10850,10850,10850,10850,23
|
|
20240716,110200,375579660,10840,10840,10840,10840,30
|
|
20240716,110100,375254460,10840,10840,10840,10840,0
|
|
20240716,110000,375254460,10840,10840,10840,10840,1
|
|
20240716,105900,375243620,10840,10840,10840,10840,0
|
|
20240716,105800,375243620,10840,10840,10840,10840,0
|
|
20240716,105700,375243620,10840,10840,10840,10840,0
|
|
20240716,105600,375243620,10840,10850,10850,10840,182
|
|
20240716,105500,373268930,10850,10850,10850,10850,0
|
|
20240716,105400,373268930,10850,10850,10850,10850,0
|
|
20240716,105300,373268930,10850,10850,10850,10850,0
|
|
20240716,105200,373268930,10850,10850,10850,10850,0
|
|
20240716,105100,373268930,10850,10850,10850,10850,0
|
|
20240716,105000,373268930,10850,10850,10850,10850,0
|
|
20240716,104900,373268930,10850,10850,10850,10850,100
|
|
20240716,104800,372183930,10850,10850,10850,10850,0
|
|
20240716,104700,372183930,10850,10850,10850,10850,24
|
|
20240716,104600,371923530,10860,10860,10860,10860,5
|
|
20240716,104500,371869230,10860,10860,10860,10860,0
|
|
20240716,104400,371869230,10860,10860,10860,10860,272
|
|
20240716,104300,368915310,10860,10860,10860,10860,13
|
|
20240716,104200,368774130,10860,10860,10860,10860,15
|
|
20240716,104100,368611230,10910,10910,10910,10910,0
|
|
20240716,104000,368611230,10910,10910,10910,10910,0
|
|
20240716,103900,368611230,10910,10910,10910,10910,0
|
|
20240716,103800,368611230,10910,10910,10910,10910,1
|
|
20240716,103700,368600320,10850,10850,10850,10850,300
|
|
20240716,103600,365345320,10850,10850,10850,10850,0
|
|
20240716,103500,365345320,10850,10850,10850,10850,605
|
|
20240716,103400,358781070,10850,10860,10860,10850,151
|
|
20240716,103300,357142420,10870,10870,10870,10870,0
|
|
20240716,103200,357142420,10870,10860,10870,10850,155
|
|
20240716,103100,355460630,10890,10890,10890,10890,0
|
|
20240716,103000,355460630,10890,10890,10890,10890,8
|
|
20240716,102900,355373510,10900,10900,10900,10900,1
|
|
20240716,102800,355362610,10850,10850,10850,10850,51
|
|
20240716,102700,354809260,10850,10850,10850,10850,72
|
|
20240716,102600,354028060,10860,10860,10860,10860,28
|
|
20240716,102500,353723980,10860,10860,10860,10860,0
|
|
20240716,102400,353723980,10860,10860,10860,10860,2
|
|
20240716,102300,353702260,10900,10900,10900,10900,0
|
|
20240716,102200,353702260,10900,10900,10900,10900,48
|
|
20240716,102100,353179060,10910,10910,10910,10910,0
|
|
20240716,102000,353179060,10910,10890,10910,10860,32
|
|
20240716,101900,352831460,10860,10890,10890,10860,45
|
|
20240716,101800,352341650,10880,10880,10880,10880,205
|
|
20240716,101700,350111250,10880,10880,10880,10880,37
|
|
20240716,101600,349708690,10890,10830,10890,10790,648
|
|
20240716,101500,342687490,10830,10790,10830,10790,125
|
|
20240716,101400,341338700,10800,10800,10800,10800,1509
|
|
20240716,101300,325041500,10850,10850,10850,10850,1
|
|
20240716,101200,325030650,10800,10800,10850,10800,118
|
|
20240716,101100,323756200,10800,10840,10840,10800,2978
|
|
20240716,101000,291554510,10840,10840,10840,10840,0
|
|
20240716,100900,291554510,10840,10840,10890,10840,446
|
|
20240716,100800,286715720,10840,10830,10840,10820,103
|
|
20240716,100700,285600520,10830,10830,10840,10830,107
|
|
20240716,100600,284441660,10830,10830,10830,10830,35
|
|
20240716,100500,284062610,10830,10830,10830,10830,12
|
|
20240716,100400,283932650,10850,10830,10850,10800,204
|
|
20240716,100300,281723400,10820,10760,10830,10760,373
|
|
20240716,100200,277700440,10770,10760,10880,10760,2881
|
|
20240716,100100,246618210,10300,10300,10300,10300,0
|
|
20240716,100000,246618210,10300,10900,10900,10300,5737
|
|
20240716,095900,185384760,10910,10910,10910,10850,1731
|
|
20240716,095800,166522510,10910,10920,10920,10900,3952
|
|
20240716,095700,123393400,10920,10940,10940,10920,88
|
|
20240716,095600,122432410,10950,10950,10950,10950,0
|
|
20240716,095500,122432410,10950,10940,10950,10920,1525
|
|
20240716,095400,105778040,10930,10930,10930,10930,110
|
|
20240716,095300,104575740,10930,10930,10930,10930,100
|
|
20240716,095200,103482740,10970,10950,10970,10930,200
|
|
20240716,095100,101296670,10930,10930,10930,10930,100
|
|
20240716,095000,100203670,10930,10950,10950,10930,494
|
|
20240716,094900,94803330,10950,10950,10950,10950,2
|
|
20240716,094800,94781430,10950,10950,10950,10950,2
|
|
20240716,094700,94759530,10950,10970,10970,10950,674
|
|
20240716,094600,87371880,10980,10980,10980,10980,0
|
|
20240716,094500,87371880,10980,10980,10980,10980,0
|
|
20240716,094400,87371880,10980,10980,10980,10980,0
|
|
20240716,094300,87371880,10980,10980,10980,10980,0
|
|
20240716,094200,87371880,10980,10980,10980,10980,1
|
|
20240716,094100,87360900,11000,11000,11000,11000,0
|
|
20240716,094000,87360900,11000,11000,11000,11000,0
|
|
20240716,093900,87360900,11000,11000,11000,11000,30
|
|
20240716,093800,87030900,11000,11000,11000,11000,0
|
|
20240716,093700,87030900,11000,10980,11000,10980,191
|
|
20240716,093600,84933700,10980,10980,10980,10980,63
|
|
20240716,093500,84241960,10980,10980,10980,10980,0
|
|
20240716,093400,84241960,10980,11030,11030,10980,184
|
|
20240716,093300,82221590,10990,10990,10990,10990,0
|
|
20240716,093200,82221590,10990,10990,10990,10990,76
|
|
20240716,093100,81386350,10990,10990,10990,10990,323
|
|
20240716,093000,77836580,10990,10990,10990,10990,126
|
|
20240716,092900,76451840,10990,11000,11000,10990,1417
|
|
20240716,092800,60875670,11000,11000,11000,11000,267
|
|
20240716,092700,57938670,11040,11040,11040,11040,1
|
|
20240716,092600,57927630,11000,11020,11020,11000,151
|
|
20240716,092500,56265600,11030,11040,11040,11030,52
|
|
20240716,092400,55691530,11040,11040,11040,11040,1000
|
|
20240716,092300,44651530,11040,11040,11040,11040,1
|
|
20240716,092200,44640490,11040,11040,11040,11040,10
|
|
20240716,092100,44530090,11040,11040,11040,10990,377
|
|
20240716,092000,40384800,11040,11040,11040,11040,24
|
|
20240716,091900,40119840,11040,11040,11040,11040,24
|
|
20240716,091800,39854880,11040,11040,11040,11040,22
|
|
20240716,091700,39612000,11040,11040,11040,11040,1
|
|
20240716,091600,39600960,11000,11000,11000,11000,0
|
|
20240716,091500,39600960,11000,10980,11000,10980,521
|
|
20240716,091400,33872930,10990,10980,10990,10970,51
|
|
20240716,091300,33313350,10990,10990,10990,10990,1
|
|
20240716,091200,33302360,10990,10990,10990,10990,20
|
|
20240716,091100,33082560,10990,10980,10990,10980,101
|
|
20240716,091000,31973350,10990,10990,10990,10970,22
|
|
20240716,090900,31731790,10990,10990,11000,10980,30
|
|
20240716,090800,31401970,11000,11030,11030,11000,1047
|
|
20240716,090700,19884880,11030,11010,11030,11000,20
|
|
20240716,090600,19664620,10990,11040,11040,10990,601
|
|
20240716,090500,13057600,10990,10990,10990,10990,603
|
|
20240716,090400,6430630,10990,10990,10990,10990,0
|
|
20240716,090300,6430630,10990,10920,10990,10910,51
|
|
20240716,090200,5874110,10910,10990,10990,10910,99
|
|
20240716,090100,4793180,11040,10990,11040,10990,20
|
|
20240716,090000,4572430,11050,10910,11050,10910,419
|