745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,212200,488479660,10360,10360,10360,10360,2278
|
|
20240718,212100,488479660,10360,10360,10360,10360,0
|
|
20240718,212000,488479660,10360,10360,10360,10360,0
|
|
20240718,211900,488479660,10360,10360,10360,10360,0
|
|
20240718,211800,488479660,10360,10360,10360,10360,0
|
|
20240718,211700,488479660,10360,10360,10360,10360,0
|
|
20240718,211600,488479660,10360,10360,10360,10360,0
|
|
20240718,211500,488479660,10360,10360,10360,10360,0
|
|
20240718,211400,488479660,10360,10360,10360,10360,0
|
|
20240718,211300,488479660,10360,10360,10360,10360,0
|
|
20240718,211200,488479660,10360,10360,10360,10360,0
|
|
20240718,211100,488479660,10360,10360,10360,10360,0
|
|
20240718,211000,488479660,10360,10360,10360,10360,0
|
|
20240718,210900,488479660,10360,10360,10360,10360,0
|
|
20240718,210800,488479660,10360,10360,10360,10360,0
|
|
20240718,210700,488479660,10360,10360,10360,10360,0
|
|
20240718,210600,488479660,10360,10360,10360,10360,0
|
|
20240718,210500,488479660,10360,10360,10360,10360,0
|
|
20240718,210400,488479660,10360,10360,10360,10360,0
|
|
20240718,210300,488479660,10360,10360,10360,10360,0
|
|
20240718,210200,488479660,10360,10360,10360,10360,0
|
|
20240718,210100,488479660,10360,10360,10360,10360,0
|
|
20240718,210000,488479660,10360,10360,10360,10360,0
|
|
20240718,205900,488479660,10360,10360,10360,10360,0
|
|
20240718,205800,488479660,10360,10360,10360,10360,0
|
|
20240718,205700,488479660,10360,10360,10360,10360,0
|
|
20240718,205600,488479660,10360,10360,10360,10360,0
|
|
20240718,205500,488479660,10360,10360,10360,10360,0
|
|
20240718,205400,488479660,10360,10360,10360,10360,0
|
|
20240718,205300,488479660,10360,10360,10360,10360,0
|
|
20240718,205200,488479660,10360,10360,10360,10360,2278
|
|
20240718,205100,488479660,10360,10360,10360,10360,0
|
|
20240718,205000,488479660,10360,10360,10360,10360,0
|
|
20240718,204900,488479660,10360,10360,10360,10360,0
|
|
20240718,204800,488479660,10360,10360,10360,10360,0
|
|
20240718,204700,488479660,10360,10360,10360,10360,0
|
|
20240718,204600,488479660,10360,10360,10360,10360,0
|
|
20240718,204500,488479660,10360,10360,10360,10360,0
|
|
20240718,204400,488479660,10360,10360,10360,10360,0
|
|
20240718,204300,488479660,10360,10360,10360,10360,0
|
|
20240718,204200,488479660,10360,10360,10360,10360,0
|
|
20240718,204100,488479660,10360,10360,10360,10360,0
|
|
20240718,204000,488479660,10360,10360,10360,10360,0
|
|
20240718,203900,488479660,10360,10360,10360,10360,0
|
|
20240718,203800,488479660,10360,10360,10360,10360,0
|
|
20240718,203700,488479660,10360,10360,10360,10360,0
|
|
20240718,203600,488479660,10360,10360,10360,10360,0
|
|
20240718,203500,488479660,10360,10360,10360,10360,0
|
|
20240718,203400,488479660,10360,10360,10360,10360,0
|
|
20240718,203300,488479660,10360,10360,10360,10360,0
|
|
20240718,203200,488479660,10360,10360,10360,10360,0
|
|
20240718,203100,488479660,10360,10360,10360,10360,0
|
|
20240718,203000,488479660,10360,10360,10360,10360,0
|
|
20240718,202900,488479660,10360,10360,10360,10360,0
|
|
20240718,202800,488479660,10360,10360,10360,10360,0
|
|
20240718,202700,488479660,10360,10360,10360,10360,0
|
|
20240718,202600,488479660,10360,10360,10360,10360,0
|
|
20240718,202500,488479660,10360,10360,10360,10360,0
|
|
20240718,202400,488479660,10360,10360,10360,10360,0
|
|
20240718,202300,488479660,10360,10360,10360,10360,0
|
|
20240718,202200,488479660,10360,10360,10360,10360,2278
|
|
20240718,202100,488479660,10360,10360,10360,10360,0
|
|
20240718,202000,488479660,10360,10360,10360,10360,0
|
|
20240718,201900,488479660,10360,10360,10360,10360,0
|
|
20240718,201800,488479660,10360,10360,10360,10360,0
|
|
20240718,201700,488479660,10360,10360,10360,10360,0
|
|
20240718,201600,488479660,10360,10360,10360,10360,0
|
|
20240718,201500,488479660,10360,10360,10360,10360,0
|
|
20240718,201400,488479660,10360,10360,10360,10360,0
|
|
20240718,201300,488479660,10360,10360,10360,10360,0
|
|
20240718,201200,488479660,10360,10360,10360,10360,0
|
|
20240718,201100,488479660,10360,10360,10360,10360,0
|
|
20240718,201000,488479660,10360,10360,10360,10360,0
|
|
20240718,200900,488479660,10360,10360,10360,10360,0
|
|
20240718,200800,488479660,10360,10360,10360,10360,0
|
|
20240718,200700,488479660,10360,10360,10360,10360,0
|
|
20240718,200600,488479660,10360,10360,10360,10360,0
|
|
20240718,200500,488479660,10360,10360,10360,10360,0
|
|
20240718,200400,488479660,10360,10360,10360,10360,0
|
|
20240718,200300,488479660,10360,10360,10360,10360,0
|
|
20240718,200200,488479660,10360,10360,10360,10360,0
|
|
20240718,200100,488479660,10360,10360,10360,10360,0
|
|
20240718,200000,488479660,10360,10360,10360,10360,0
|
|
20240718,195900,488479660,10360,10360,10360,10360,0
|
|
20240718,195800,488479660,10360,10360,10360,10360,0
|
|
20240718,195700,488479660,10360,10360,10360,10360,0
|
|
20240718,195600,488479660,10360,10360,10360,10360,0
|
|
20240718,195500,488479660,10360,10360,10360,10360,0
|
|
20240718,195400,488479660,10360,10360,10360,10360,0
|
|
20240718,195300,488479660,10360,10360,10360,10360,0
|
|
20240718,195200,488479660,10360,10360,10360,10360,2278
|
|
20240718,195100,488479660,10360,10360,10360,10360,0
|
|
20240718,195000,488479660,10360,10360,10360,10360,0
|
|
20240718,194900,488479660,10360,10360,10360,10360,0
|
|
20240718,194800,488479660,10360,10360,10360,10360,0
|
|
20240718,194700,488479660,10360,10360,10360,10360,0
|
|
20240718,194600,488479660,10360,10360,10360,10360,0
|
|
20240718,194500,488479660,10360,10360,10360,10360,0
|
|
20240718,194400,488479660,10360,10360,10360,10360,0
|
|
20240718,194300,488479660,10360,10360,10360,10360,0
|
|
20240718,194200,488479660,10360,10360,10360,10360,0
|
|
20240718,194100,488479660,10360,10360,10360,10360,0
|
|
20240718,194000,488479660,10360,10360,10360,10360,0
|
|
20240718,193900,488479660,10360,10360,10360,10360,0
|
|
20240718,193800,488479660,10360,10360,10360,10360,0
|
|
20240718,193700,488479660,10360,10360,10360,10360,0
|
|
20240718,193600,488479660,10360,10360,10360,10360,0
|
|
20240718,193500,488479660,10360,10360,10360,10360,0
|
|
20240718,193400,488479660,10360,10360,10360,10360,0
|
|
20240718,193300,488479660,10360,10360,10360,10360,0
|
|
20240718,193200,488479660,10360,10360,10360,10360,0
|
|
20240718,193100,488479660,10360,10360,10360,10360,0
|
|
20240718,193000,488479660,10360,10360,10360,10360,0
|
|
20240718,192900,488479660,10360,10360,10360,10360,0
|
|
20240718,192800,488479660,10360,10360,10360,10360,0
|
|
20240718,192700,488479660,10360,10360,10360,10360,0
|
|
20240718,192600,488479660,10360,10360,10360,10360,0
|
|
20240718,192500,488479660,10360,10360,10360,10360,0
|
|
20240718,192400,488479660,10360,10360,10360,10360,0
|
|
20240718,192300,488479660,10360,10360,10360,10360,0
|
|
20240718,192200,488479660,10360,10360,10360,10360,2278
|
|
20240718,192100,488479660,10360,10360,10360,10360,0
|
|
20240718,192000,488479660,10360,10360,10360,10360,0
|
|
20240718,191900,488479660,10360,10360,10360,10360,0
|
|
20240718,191800,488479660,10360,10360,10360,10360,0
|
|
20240718,191700,488479660,10360,10360,10360,10360,0
|
|
20240718,191600,488479660,10360,10360,10360,10360,0
|
|
20240718,191500,488479660,10360,10360,10360,10360,0
|
|
20240718,191400,488479660,10360,10360,10360,10360,0
|
|
20240718,191300,488479660,10360,10360,10360,10360,0
|
|
20240718,191200,488479660,10360,10360,10360,10360,0
|
|
20240718,191100,488479660,10360,10360,10360,10360,0
|
|
20240718,191000,488479660,10360,10360,10360,10360,0
|
|
20240718,190900,488479660,10360,10360,10360,10360,0
|
|
20240718,190800,488479660,10360,10360,10360,10360,0
|
|
20240718,190700,488479660,10360,10360,10360,10360,0
|
|
20240718,190600,488479660,10360,10360,10360,10360,0
|
|
20240718,190500,488479660,10360,10360,10360,10360,0
|
|
20240718,190400,488479660,10360,10360,10360,10360,0
|
|
20240718,190300,488479660,10360,10360,10360,10360,0
|
|
20240718,190200,488479660,10360,10360,10360,10360,0
|
|
20240718,190100,488479660,10360,10360,10360,10360,0
|
|
20240718,190000,488479660,10360,10360,10360,10360,0
|
|
20240718,185900,488479660,10360,10360,10360,10360,0
|
|
20240718,185800,488479660,10360,10360,10360,10360,0
|
|
20240718,185700,488479660,10360,10360,10360,10360,0
|
|
20240718,185600,488479660,10360,10360,10360,10360,0
|
|
20240718,185500,488479660,10360,10360,10360,10360,0
|
|
20240718,185400,488479660,10360,10360,10360,10360,0
|
|
20240718,185300,488479660,10360,10360,10360,10360,0
|
|
20240718,185200,488479660,10360,10360,10360,10360,2278
|
|
20240718,185100,488479660,10360,10360,10360,10360,0
|
|
20240718,185000,488479660,10360,10360,10360,10360,0
|
|
20240718,184900,488479660,10360,10360,10360,10360,0
|
|
20240718,184800,488479660,10360,10360,10360,10360,0
|
|
20240718,184700,488479660,10360,10360,10360,10360,0
|
|
20240718,184600,488479660,10360,10360,10360,10360,0
|
|
20240718,184500,488479660,10360,10360,10360,10360,0
|
|
20240718,184400,488479660,10360,10360,10360,10360,0
|
|
20240718,184300,488479660,10360,10360,10360,10360,0
|
|
20240718,184200,488479660,10360,10360,10360,10360,0
|
|
20240718,184100,488479660,10360,10360,10360,10360,0
|
|
20240718,184000,488479660,10360,10360,10360,10360,0
|
|
20240718,183900,488479660,10360,10360,10360,10360,0
|
|
20240718,183800,488479660,10360,10360,10360,10360,0
|
|
20240718,183700,488479660,10360,10360,10360,10360,0
|
|
20240718,183600,488479660,10360,10360,10360,10360,0
|
|
20240718,183500,488479660,10360,10360,10360,10360,0
|
|
20240718,183400,488479660,10360,10360,10360,10360,0
|
|
20240718,183300,488479660,10360,10360,10360,10360,0
|
|
20240718,183200,488479660,10360,10360,10360,10360,0
|
|
20240718,183100,488479660,10360,10360,10360,10360,0
|
|
20240718,183000,488479660,10360,10360,10360,10360,0
|
|
20240718,182900,488479660,10360,10360,10360,10360,0
|
|
20240718,182800,488479660,10360,10360,10360,10360,0
|
|
20240718,182700,488479660,10360,10360,10360,10360,0
|
|
20240718,182600,488479660,10360,10360,10360,10360,0
|
|
20240718,182500,488479660,10360,10360,10360,10360,0
|
|
20240718,182400,488479660,10360,10360,10360,10360,0
|
|
20240718,182300,488479660,10360,10360,10360,10360,0
|
|
20240718,182200,488479660,10360,10360,10360,10360,2278
|
|
20240718,182100,488479660,10360,10360,10360,10360,0
|
|
20240718,182000,488479660,10360,10360,10360,10360,0
|
|
20240718,181900,488479660,10360,10360,10360,10360,0
|
|
20240718,181800,488479660,10360,10360,10360,10360,0
|
|
20240718,181700,488479660,10360,10360,10360,10360,0
|
|
20240718,181600,488479660,10360,10360,10360,10360,0
|
|
20240718,181500,488479660,10360,10360,10360,10360,0
|
|
20240718,181400,488479660,10360,10360,10360,10360,0
|
|
20240718,181300,488479660,10360,10360,10360,10360,0
|
|
20240718,181200,488479660,10360,10360,10360,10360,0
|
|
20240718,181100,488479660,10360,10360,10360,10360,0
|
|
20240718,181000,488479660,10360,10360,10360,10360,0
|
|
20240718,180900,488479660,10360,10360,10360,10360,0
|
|
20240718,180800,488479660,10360,10360,10360,10360,0
|
|
20240718,180700,488479660,10360,10360,10360,10360,0
|
|
20240718,180600,488479660,10360,10360,10360,10360,0
|
|
20240718,180500,488479660,10360,10360,10360,10360,0
|
|
20240718,180400,488479660,10360,10360,10360,10360,0
|
|
20240718,180300,488479660,10360,10360,10360,10360,0
|
|
20240718,180200,488479660,10360,10360,10360,10360,0
|
|
20240718,180100,488479660,10360,10360,10360,10360,0
|
|
20240718,180000,488479660,10360,10360,10360,10360,0
|
|
20240718,175900,488479660,10360,10360,10360,10360,0
|
|
20240718,175800,488479660,10360,10360,10360,10360,0
|
|
20240718,175700,488479660,10360,10360,10360,10360,0
|
|
20240718,175600,488479660,10360,10360,10360,10360,0
|
|
20240718,175500,488479660,10360,10360,10360,10360,0
|
|
20240718,175400,488479660,10360,10360,10360,10360,0
|
|
20240718,175300,488479660,10360,10360,10360,10360,0
|
|
20240718,175200,488479660,10360,10360,10360,10360,2278
|
|
20240718,175100,488479660,10360,10360,10360,10360,0
|
|
20240718,175000,488479660,10360,10360,10360,10360,0
|
|
20240718,174900,488479660,10360,10360,10360,10360,0
|
|
20240718,174800,488479660,10360,10360,10360,10360,0
|
|
20240718,174700,488479660,10360,10360,10360,10360,0
|
|
20240718,174600,488479660,10360,10360,10360,10360,0
|
|
20240718,174500,488479660,10360,10360,10360,10360,0
|
|
20240718,174400,488479660,10360,10360,10360,10360,0
|
|
20240718,174300,488479660,10360,10360,10360,10360,0
|
|
20240718,174200,488479660,10360,10360,10360,10360,0
|
|
20240718,174100,488479660,10360,10360,10360,10360,0
|
|
20240718,174000,488479660,10360,10360,10360,10360,0
|
|
20240718,173900,488479660,10360,10360,10360,10360,0
|
|
20240718,173800,488479660,10360,10360,10360,10360,0
|
|
20240718,173700,488479660,10360,10360,10360,10360,0
|
|
20240718,173600,488479660,10360,10360,10360,10360,0
|
|
20240718,173500,488479660,10360,10360,10360,10360,0
|
|
20240718,173400,488479660,10360,10360,10360,10360,0
|
|
20240718,173300,488479660,10360,10360,10360,10360,0
|
|
20240718,173200,488479660,10360,10360,10360,10360,0
|
|
20240718,173100,488479660,10360,10360,10360,10360,0
|
|
20240718,173000,488479660,10360,10360,10360,10360,0
|
|
20240718,172900,488479660,10360,10360,10360,10360,0
|
|
20240718,172800,488479660,10360,10360,10360,10360,0
|
|
20240718,172700,488479660,10360,10360,10360,10360,0
|
|
20240718,172600,488479660,10360,10360,10360,10360,0
|
|
20240718,172500,488479660,10360,10360,10360,10360,0
|
|
20240718,172400,488479660,10360,10360,10360,10360,0
|
|
20240718,172300,488479660,10360,10360,10360,10360,0
|
|
20240718,172200,488479660,10360,10360,10360,10360,2278
|
|
20240718,172100,488479660,10360,10360,10360,10360,0
|
|
20240718,172000,488479660,10360,10360,10360,10360,0
|
|
20240718,171900,488479660,10360,10360,10360,10360,0
|
|
20240718,171800,488479660,10360,10360,10360,10360,0
|
|
20240718,171700,488479660,10360,10360,10360,10360,0
|
|
20240718,171600,488479660,10360,10360,10360,10360,0
|
|
20240718,171500,488479660,10360,10360,10360,10360,0
|
|
20240718,171400,488479660,10360,10360,10360,10360,0
|
|
20240718,171300,488479660,10360,10360,10360,10360,0
|
|
20240718,171200,488479660,10360,10360,10360,10360,0
|
|
20240718,171100,488479660,10360,10360,10360,10360,0
|
|
20240718,171000,488479660,10360,10360,10360,10360,0
|
|
20240718,170900,488479660,10360,10360,10360,10360,0
|
|
20240718,170800,488479660,10360,10360,10360,10360,0
|
|
20240718,170700,488479660,10360,10360,10360,10360,0
|
|
20240718,170600,488479660,10360,10360,10360,10360,0
|
|
20240718,170500,488479660,10360,10360,10360,10360,0
|
|
20240718,170400,488479660,10360,10360,10360,10360,0
|
|
20240718,170300,488479660,10360,10360,10360,10360,0
|
|
20240718,170200,488479660,10360,10360,10360,10360,0
|
|
20240718,170100,488479660,10360,10360,10360,10360,0
|
|
20240718,170000,488479660,10360,10360,10360,10360,0
|
|
20240718,165900,488479660,10360,10360,10360,10360,0
|
|
20240718,165800,488479660,10360,10360,10360,10360,0
|
|
20240718,165700,488479660,10360,10360,10360,10360,0
|
|
20240718,165600,488479660,10360,10360,10360,10360,0
|
|
20240718,165500,488479660,10360,10360,10360,10360,0
|
|
20240718,165400,488479660,10360,10360,10360,10360,0
|
|
20240718,165300,488479660,10360,10360,10360,10360,0
|
|
20240718,165200,488479660,10360,10360,10360,10360,2278
|
|
20240718,165100,488479660,10360,10360,10360,10360,0
|
|
20240718,165000,488479660,10360,10360,10360,10360,0
|
|
20240718,164900,488479660,10360,10360,10360,10360,0
|
|
20240718,164800,488479660,10360,10360,10360,10360,0
|
|
20240718,164700,488479660,10360,10360,10360,10360,0
|
|
20240718,164600,488479660,10360,10360,10360,10360,0
|
|
20240718,164500,488479660,10360,10360,10360,10360,0
|
|
20240718,164400,488479660,10360,10360,10360,10360,0
|
|
20240718,164300,488479660,10360,10360,10360,10360,0
|
|
20240718,164200,488479660,10360,10360,10360,10360,0
|
|
20240718,164100,488479660,10360,10360,10360,10360,0
|
|
20240718,164000,488479660,10360,10360,10360,10360,0
|
|
20240718,163900,488479660,10360,10360,10360,10360,0
|
|
20240718,163800,488479660,10360,10360,10360,10360,0
|
|
20240718,163700,488479660,10360,10360,10360,10360,0
|
|
20240718,163600,488479660,10360,10360,10360,10360,0
|
|
20240718,163500,488479660,10360,10360,10360,10360,0
|
|
20240718,163400,488479660,10360,10360,10360,10360,0
|
|
20240718,163300,488479660,10360,10360,10360,10360,0
|
|
20240718,163200,488479660,10360,10360,10360,10360,0
|
|
20240718,163100,488479660,10360,10360,10360,10360,0
|
|
20240718,163000,488479660,10360,10360,10360,10360,0
|
|
20240718,162900,488479660,10360,10360,10360,10360,0
|
|
20240718,162800,488479660,10360,10360,10360,10360,0
|
|
20240718,162700,488479660,10360,10360,10360,10360,0
|
|
20240718,162600,488479660,10360,10360,10360,10360,0
|
|
20240718,162500,488479660,10360,10360,10360,10360,0
|
|
20240718,162400,488479660,10360,10360,10360,10360,0
|
|
20240718,162300,488479660,10360,10360,10360,10360,0
|
|
20240718,162200,488479660,10360,10360,10360,10360,2278
|
|
20240718,162100,488479660,10360,10360,10360,10360,0
|
|
20240718,162000,488479660,10360,10360,10360,10360,0
|
|
20240718,161900,488479660,10360,10360,10360,10360,0
|
|
20240718,161800,488479660,10360,10360,10360,10360,0
|
|
20240718,161700,488479660,10360,10360,10360,10360,0
|
|
20240718,161600,488479660,10360,10360,10360,10360,0
|
|
20240718,161500,488479660,10360,10360,10360,10360,0
|
|
20240718,161400,488479660,10360,10360,10360,10360,0
|
|
20240718,161300,488479660,10360,10360,10360,10360,0
|
|
20240718,161200,488479660,10360,10360,10360,10360,0
|
|
20240718,161100,488479660,10360,10360,10360,10360,0
|
|
20240718,161000,488479660,10360,10360,10360,10360,0
|
|
20240718,160900,488479660,10360,10360,10360,10360,0
|
|
20240718,160800,488479660,10360,10360,10360,10360,0
|
|
20240718,160700,488479660,10360,10360,10360,10360,0
|
|
20240718,160600,488479660,10360,10360,10360,10360,0
|
|
20240718,160500,488479660,10360,10360,10360,10360,0
|
|
20240718,160400,488479660,10360,10360,10360,10360,0
|
|
20240718,160300,488479660,10360,10360,10360,10360,0
|
|
20240718,160200,488479660,10360,10360,10360,10360,0
|
|
20240718,160100,488479660,10360,10360,10360,10360,0
|
|
20240718,160000,488479660,10360,10360,10360,10360,0
|
|
20240718,155900,488479660,10360,10360,10360,10360,0
|
|
20240718,155800,488479660,10360,10360,10360,10360,0
|
|
20240718,155700,488479660,10360,10360,10360,10360,0
|
|
20240718,155600,488479660,10360,10360,10360,10360,0
|
|
20240718,155500,488479660,10360,10360,10360,10360,0
|
|
20240718,155400,488479660,10360,10360,10360,10360,0
|
|
20240718,155300,488479660,10360,10360,10360,10360,0
|
|
20240718,155200,488479660,10360,10360,10360,10360,2278
|
|
20240718,155100,488479660,10360,10360,10360,10360,0
|
|
20240718,155000,488479660,10360,10360,10360,10360,0
|
|
20240718,154900,488479660,10360,10360,10360,10360,0
|
|
20240718,154800,488479660,10360,10360,10360,10360,0
|
|
20240718,154700,488479660,10360,10360,10360,10360,0
|
|
20240718,154600,488479660,10360,10360,10360,10360,0
|
|
20240718,154500,488479660,10360,10360,10360,10360,0
|
|
20240718,154400,488479660,10360,10360,10360,10360,0
|
|
20240718,154300,488479660,10360,10360,10360,10360,0
|
|
20240718,154200,488479660,10360,10360,10360,10360,0
|
|
20240718,154100,488479660,10360,10360,10360,10360,0
|
|
20240718,154000,488479660,10360,10360,10360,10360,0
|
|
20240718,153900,488479660,10360,10360,10360,10360,0
|
|
20240718,153800,488479660,10360,10360,10360,10360,0
|
|
20240718,153700,488479660,10360,10360,10360,10360,0
|
|
20240718,153600,488479660,10360,10360,10360,10360,0
|
|
20240718,153500,488479660,10360,10360,10360,10360,0
|
|
20240718,153400,488479660,10360,10360,10360,10360,0
|
|
20240718,153300,488479660,10360,10360,10360,10360,0
|
|
20240718,153200,488479660,10360,10360,10360,10360,0
|
|
20240718,153100,488479660,10360,10360,10360,10360,0
|
|
20240718,153000,488479660,10360,10360,10360,10360,2278
|
|
20240718,152900,464879580,10380,10380,10380,10380,0
|
|
20240718,152800,464879580,10380,10380,10380,10380,0
|
|
20240718,152700,464879580,10380,10380,10380,10380,0
|
|
20240718,152600,464879580,10380,10380,10380,10380,0
|
|
20240718,152500,464879580,10380,10380,10380,10380,0
|
|
20240718,152400,464879580,10380,10380,10380,10380,0
|
|
20240718,152300,464879580,10380,10380,10380,10380,0
|
|
20240718,152200,464879580,10380,10380,10380,10380,0
|
|
20240718,152100,464879580,10380,10380,10380,10380,0
|
|
20240718,152000,464879580,10380,10380,10380,10380,0
|
|
20240718,151900,464879580,10380,10400,10400,10370,1179
|
|
20240718,151800,452650450,10460,10460,10460,10460,1
|
|
20240718,151700,452639990,10460,10450,10460,10450,130
|
|
20240718,151600,451280210,10450,10460,10460,10450,179
|
|
20240718,151500,449407900,10400,10460,10460,10400,353
|
|
20240718,151400,445735190,10460,10460,10460,10460,0
|
|
20240718,151300,445735190,10460,10440,10460,10410,107
|
|
20240718,151200,444621070,10410,10410,10410,10410,9
|
|
20240718,151100,444527380,10460,10460,10460,10460,0
|
|
20240718,151000,444527380,10460,10420,10460,10410,104
|
|
20240718,150900,443444640,10470,10470,10470,10470,0
|
|
20240718,150800,443444640,10470,10470,10470,10470,0
|
|
20240718,150700,443444640,10470,10470,10470,10470,0
|
|
20240718,150600,443444640,10470,10410,10470,10410,99
|
|
20240718,150500,442413990,10470,10430,10470,10410,806
|
|
20240718,150400,434002230,10430,10420,10430,10420,138
|
|
20240718,150300,432564260,10430,10430,10430,10430,1
|
|
20240718,150200,432553830,10420,10420,10420,10420,300
|
|
20240718,150100,429427830,10430,10430,10430,10430,367
|
|
20240718,150000,425600020,10430,10430,10430,10430,1
|
|
20240718,145900,425589590,10420,10420,10420,10420,0
|
|
20240718,145800,425589590,10420,10420,10420,10420,487
|
|
20240718,145700,420515050,10460,10460,10460,10460,0
|
|
20240718,145600,420515050,10460,10460,10460,10460,1
|
|
20240718,145500,420504590,10420,10420,10420,10420,58
|
|
20240718,145400,419900230,10410,10420,10420,10410,166
|
|
20240718,145300,418172150,10430,10420,10430,10420,200
|
|
20240718,145200,416088140,10430,10430,10430,10430,3
|
|
20240718,145100,416056850,10460,10460,10460,10460,0
|
|
20240718,145000,416056850,10460,10460,10460,10460,0
|
|
20240718,144900,416056850,10460,10460,10460,10460,0
|
|
20240718,144800,416056850,10460,10460,10460,10460,0
|
|
20240718,144700,416056850,10460,10460,10460,10460,8
|
|
20240718,144600,415973170,10460,10460,10460,10460,0
|
|
20240718,144500,415973170,10460,10460,10460,10460,0
|
|
20240718,144400,415973170,10460,10460,10460,10460,1
|
|
20240718,144300,415962710,10470,10470,10470,10470,0
|
|
20240718,144200,415962710,10470,10470,10470,10470,10
|
|
20240718,144100,415858010,10470,10470,10470,10470,0
|
|
20240718,144000,415858010,10470,10470,10470,10470,0
|
|
20240718,143900,415858010,10470,10450,10470,10450,4
|
|
20240718,143800,415816180,10440,10420,10440,10420,8
|
|
20240718,143700,415732790,10420,10420,10420,10420,20
|
|
20240718,143600,415524390,10420,10420,10420,10420,1
|
|
20240718,143500,415513970,10410,10410,10410,10410,1
|
|
20240718,143400,415503560,10480,10480,10480,10480,0
|
|
20240718,143300,415503560,10480,10430,10480,10430,11
|
|
20240718,143200,415388470,10420,10420,10420,10420,1
|
|
20240718,143100,415378050,10490,10490,10490,10490,0
|
|
20240718,143000,415378050,10490,10420,10490,10420,51
|
|
20240718,142900,414846560,10490,10490,10490,10490,4
|
|
20240718,142800,414804600,10490,10420,10490,10420,1152
|
|
20240718,142700,402788410,10420,10400,10420,10400,169
|
|
20240718,142600,401027830,10410,10410,10410,10410,2
|
|
20240718,142500,401007010,10410,10400,10410,10400,110
|
|
20240718,142400,399862910,10400,10410,10410,10400,30
|
|
20240718,142300,399550710,10410,10410,10410,10410,3
|
|
20240718,142200,399519480,10410,10410,10410,10410,0
|
|
20240718,142100,399519480,10410,10410,10410,10410,4
|
|
20240718,142000,399477840,10410,10410,10410,10410,500
|
|
20240718,141900,394272840,10410,10400,10410,10400,308
|
|
20240718,141800,391069610,10400,10400,10400,10400,0
|
|
20240718,141700,391069610,10400,10380,10400,10380,31
|
|
20240718,141600,390747810,10380,10380,10380,10380,4
|
|
20240718,141500,390706290,10380,10370,10380,10370,501
|
|
20240718,141400,385510910,10380,10380,10380,10380,0
|
|
20240718,141300,385510910,10380,10380,10380,10380,3
|
|
20240718,141200,385479770,10380,10380,10380,10380,1
|
|
20240718,141100,385469390,10380,10380,10380,10370,119
|
|
20240718,141000,384235300,10380,10380,10380,10380,1
|
|
20240718,140900,384224920,10380,10380,10380,10380,500
|
|
20240718,140800,379034920,10380,10380,10380,10380,0
|
|
20240718,140700,379034920,10380,10380,10380,10380,0
|
|
20240718,140600,379034920,10380,10380,10380,10380,0
|
|
20240718,140500,379034920,10380,10380,10380,10380,0
|
|
20240718,140400,379034920,10380,10380,10380,10380,110
|
|
20240718,140300,377893120,10380,10380,10380,10380,21
|
|
20240718,140200,377675140,10390,10390,10390,10390,0
|
|
20240718,140100,377675140,10390,10390,10390,10390,44
|
|
20240718,140000,377217980,10400,10400,10400,10400,0
|
|
20240718,135900,377217980,10400,10400,10400,10400,0
|
|
20240718,135800,377217980,10400,10400,10400,10400,1
|
|
20240718,135700,377207580,10400,10400,10400,10400,3
|
|
20240718,135600,377176380,10400,10400,10400,10400,0
|
|
20240718,135500,377176380,10400,10370,10400,10370,202
|
|
20240718,135400,375081580,10360,10360,10360,10360,0
|
|
20240718,135300,375081580,10360,10360,10360,10360,0
|
|
20240718,135200,375081580,10360,10360,10360,10360,1
|
|
20240718,135100,375071220,10360,10360,10360,10360,0
|
|
20240718,135000,375071220,10360,10360,10360,10360,50
|
|
20240718,134900,374553220,10360,10360,10360,10360,0
|
|
20240718,134800,374553220,10360,10360,10360,10360,0
|
|
20240718,134700,374553220,10360,10360,10360,10360,1
|
|
20240718,134600,374542860,10360,10360,10360,10360,0
|
|
20240718,134500,374542860,10360,10370,10370,10360,260
|
|
20240718,134400,371847670,10370,10370,10370,10370,0
|
|
20240718,134300,371847670,10370,10370,10370,10370,0
|
|
20240718,134200,371847670,10370,10370,10370,10370,0
|
|
20240718,134100,371847670,10370,10370,10370,10370,0
|
|
20240718,134000,371847670,10370,10370,10370,10370,0
|
|
20240718,133900,371847670,10370,10370,10370,10370,1
|
|
20240718,133800,371837300,10360,10360,10360,10360,0
|
|
20240718,133700,371837300,10360,10360,10360,10360,0
|
|
20240718,133600,371837300,10360,10360,10360,10360,0
|
|
20240718,133500,371837300,10360,10360,10360,10360,0
|
|
20240718,133400,371837300,10360,10360,10360,10360,0
|
|
20240718,133300,371837300,10360,10370,10370,10360,614
|
|
20240718,133200,365472930,10370,10370,10370,10370,0
|
|
20240718,133100,365472930,10370,10370,10370,10370,8
|
|
20240718,133000,365389970,10370,10370,10370,10370,0
|
|
20240718,132900,365389970,10370,10370,10370,10370,109
|
|
20240718,132800,364259640,10420,10420,10420,10420,0
|
|
20240718,132700,364259640,10420,10420,10420,10420,0
|
|
20240718,132600,364259640,10420,10420,10420,10420,0
|
|
20240718,132500,364259640,10420,10420,10420,10420,0
|
|
20240718,132400,364259640,10420,10420,10420,10420,13
|
|
20240718,132300,364124180,10420,10420,10420,10420,0
|
|
20240718,132200,364124180,10420,10420,10420,10420,0
|
|
20240718,132100,364124180,10420,10400,10420,10400,11
|
|
20240718,132000,364009760,10370,10390,10390,10370,18
|
|
20240718,131900,363822920,10400,10400,10400,10400,0
|
|
20240718,131800,363822920,10400,10400,10400,10400,0
|
|
20240718,131700,363822920,10400,10400,10400,10400,0
|
|
20240718,131600,363822920,10400,10400,10400,10400,10
|
|
20240718,131500,363718920,10400,10400,10400,10400,0
|
|
20240718,131400,363718920,10400,10400,10400,10400,0
|
|
20240718,131300,363718920,10400,10410,10410,10400,33
|
|
20240718,131200,363375710,10410,10420,10420,10410,11
|
|
20240718,131100,363261100,10420,10420,10420,10420,0
|
|
20240718,131000,363261100,10420,10420,10420,10420,0
|
|
20240718,130900,363261100,10420,10420,10420,10420,0
|
|
20240718,130800,363261100,10420,10420,10420,10420,0
|
|
20240718,130700,363261100,10420,10420,10420,10420,0
|
|
20240718,130600,363261100,10420,10420,10420,10420,0
|
|
20240718,130500,363261100,10420,10420,10420,10420,0
|
|
20240718,130400,363261100,10420,10420,10420,10420,0
|
|
20240718,130300,363261100,10420,10420,10420,10420,0
|
|
20240718,130200,363261100,10420,10420,10420,10420,0
|
|
20240718,130100,363261100,10420,10420,10420,10420,172
|
|
20240718,130000,361468860,10420,10420,10420,10420,0
|
|
20240718,125900,361468860,10420,10420,10420,10420,11
|
|
20240718,125800,361354240,10420,10420,10420,10420,0
|
|
20240718,125700,361354240,10420,10420,10420,10420,10
|
|
20240718,125600,361250040,10420,10420,10420,10420,0
|
|
20240718,125500,361250040,10420,10420,10420,10420,1
|
|
20240718,125400,361239620,10420,10420,10420,10420,1
|
|
20240718,125300,361229200,10410,10420,10420,10410,2
|
|
20240718,125200,361208370,10360,10360,10360,10360,80
|
|
20240718,125100,360379570,10360,10360,10360,10360,0
|
|
20240718,125000,360379570,10360,10360,10360,10360,0
|
|
20240718,124900,360379570,10360,10360,10360,10360,195
|
|
20240718,124800,358359370,10360,10360,10360,10360,0
|
|
20240718,124700,358359370,10360,10360,10360,10360,6
|
|
20240718,124600,358297210,10360,10360,10360,10360,1
|
|
20240718,124500,358286850,10360,10360,10360,10360,1
|
|
20240718,124400,358276490,10350,10350,10350,10350,64
|
|
20240718,124300,357614090,10360,10360,10360,10360,6
|
|
20240718,124200,357551930,10360,10360,10360,10360,2
|
|
20240718,124100,357531210,10360,10360,10360,10360,1
|
|
20240718,124000,357520850,10350,10350,10350,10350,0
|
|
20240718,123900,357520850,10350,10350,10350,10350,0
|
|
20240718,123800,357520850,10350,10350,10350,10350,21
|
|
20240718,123700,357303500,10420,10420,10420,10420,0
|
|
20240718,123600,357303500,10420,10420,10420,10420,0
|
|
20240718,123500,357303500,10420,10420,10420,10420,0
|
|
20240718,123400,357303500,10420,10420,10420,10420,0
|
|
20240718,123300,357303500,10420,10420,10420,10420,20
|
|
20240718,123200,357095100,10340,10340,10340,10340,45
|
|
20240718,123100,356629800,10340,10340,10340,10340,0
|
|
20240718,123000,356629800,10340,10340,10340,10340,25
|
|
20240718,122900,356371300,10340,10340,10340,10340,0
|
|
20240718,122800,356371300,10340,10340,10340,10340,0
|
|
20240718,122700,356371300,10340,10340,10340,10340,0
|
|
20240718,122600,356371300,10340,10340,10340,10340,115
|
|
20240718,122500,355182200,10340,10350,10350,10340,300
|
|
20240718,122400,352079300,10350,10350,10350,10350,199
|
|
20240718,122300,350019650,10350,10350,10350,10350,1
|
|
20240718,122200,350009300,10350,10350,10350,10350,0
|
|
20240718,122100,350009300,10350,10350,10350,10350,0
|
|
20240718,122000,350009300,10350,10350,10350,10350,231
|
|
20240718,121900,347618450,10350,10350,10350,10350,0
|
|
20240718,121800,347618450,10350,10390,10390,10350,500
|
|
20240718,121700,342434260,10370,10370,10370,10370,0
|
|
20240718,121600,342434260,10370,10370,10370,10370,0
|
|
20240718,121500,342434260,10370,10370,10370,10370,0
|
|
20240718,121400,342434260,10370,10370,10370,10370,0
|
|
20240718,121300,342434260,10370,10370,10370,10370,0
|
|
20240718,121200,342434260,10370,10370,10370,10370,0
|
|
20240718,121100,342434260,10370,10370,10370,10370,0
|
|
20240718,121000,342434260,10370,10370,10370,10370,0
|
|
20240718,120900,342434260,10370,10370,10370,10370,0
|
|
20240718,120800,342434260,10370,10390,10390,10360,133
|
|
20240718,120700,341054740,10400,10400,10400,10400,0
|
|
20240718,120600,341054740,10400,10400,10400,10400,0
|
|
20240718,120500,341054740,10400,10400,10400,10400,2
|
|
20240718,120400,341033940,10400,10400,10400,10400,19
|
|
20240718,120300,340836340,10400,10400,10400,10400,0
|
|
20240718,120200,340836340,10400,10400,10400,10400,0
|
|
20240718,120100,340836340,10400,10400,10400,10400,0
|
|
20240718,120000,340836340,10400,10400,10400,10400,6
|
|
20240718,115900,340773940,10400,10400,10400,10400,0
|
|
20240718,115800,340773940,10400,10370,10400,10370,14
|
|
20240718,115700,340628730,10370,10370,10370,10370,3
|
|
20240718,115600,340597620,10370,10370,10370,10370,504
|
|
20240718,115500,335371140,10370,10370,10370,10370,0
|
|
20240718,115400,335371140,10370,10370,10370,10370,10
|
|
20240718,115300,335267440,10370,10370,10370,10370,352
|
|
20240718,115200,331617200,10370,10370,10370,10370,17
|
|
20240718,115100,331440910,10370,10370,10370,10370,0
|
|
20240718,115000,331440910,10370,10370,10370,10370,0
|
|
20240718,114900,331440910,10370,10370,10370,10370,0
|
|
20240718,114800,331440910,10370,10370,10370,10370,0
|
|
20240718,114700,331440910,10370,10370,10370,10370,1
|
|
20240718,114600,331430540,10370,10370,10370,10370,0
|
|
20240718,114500,331430540,10370,10370,10370,10370,50
|
|
20240718,114400,330912040,10370,10380,10380,10370,86
|
|
20240718,114300,330020200,10400,10400,10400,10400,20
|
|
20240718,114200,329812200,10400,10400,10400,10400,0
|
|
20240718,114100,329812200,10400,10400,10400,10400,0
|
|
20240718,114000,329812200,10400,10400,10400,10400,0
|
|
20240718,113900,329812200,10400,10400,10400,10400,0
|
|
20240718,113800,329812200,10400,10400,10400,10400,0
|
|
20240718,113700,329812200,10400,10400,10400,10400,0
|
|
20240718,113600,329812200,10400,10400,10400,10400,1
|
|
20240718,113500,329801800,10400,10400,10400,10400,0
|
|
20240718,113400,329801800,10400,10400,10400,10400,0
|
|
20240718,113300,329801800,10400,10400,10400,10400,0
|
|
20240718,113200,329801800,10400,10400,10400,10400,0
|
|
20240718,113100,329801800,10400,10400,10400,10400,1
|
|
20240718,113000,329791400,10370,10370,10370,10370,0
|
|
20240718,112900,329791400,10370,10380,10380,10370,455
|
|
20240718,112800,325072210,10400,10400,10400,10400,1
|
|
20240718,112700,325061810,10390,10390,10390,10390,0
|
|
20240718,112600,325061810,10390,10390,10390,10390,214
|
|
20240718,112500,322838350,10400,10410,10410,10400,175
|
|
20240718,112400,321018170,10440,10440,10440,10440,0
|
|
20240718,112300,321018170,10440,10440,10440,10440,0
|
|
20240718,112200,321018170,10440,10440,10440,10440,0
|
|
20240718,112100,321018170,10440,10440,10440,10440,0
|
|
20240718,112000,321018170,10440,10440,10440,10440,0
|
|
20240718,111900,321018170,10440,10430,10440,10430,13
|
|
20240718,111800,320882570,10430,10430,10430,10430,0
|
|
20240718,111700,320882570,10430,10430,10430,10430,1
|
|
20240718,111600,320872140,10430,10430,10430,10430,2
|
|
20240718,111500,320851280,10400,10400,10400,10400,8
|
|
20240718,111400,320768080,10440,10440,10440,10440,1
|
|
20240718,111300,320757640,10400,10400,10400,10400,3
|
|
20240718,111200,320726440,10440,10440,10440,10440,0
|
|
20240718,111100,320726440,10440,10440,10440,10440,1
|
|
20240718,111000,320716000,10450,10450,10450,10450,0
|
|
20240718,110900,320716000,10450,10450,10450,10450,0
|
|
20240718,110800,320716000,10450,10400,10450,10400,75
|
|
20240718,110700,319935950,10400,10400,10400,10400,0
|
|
20240718,110600,319935950,10400,10410,10410,10400,290
|
|
20240718,110500,316917450,10450,10450,10450,10450,4
|
|
20240718,110400,316875650,10420,10420,10420,10420,0
|
|
20240718,110300,316875650,10420,10420,10420,10420,141
|
|
20240718,110200,315406430,10450,10450,10450,10450,0
|
|
20240718,110100,315406430,10450,10450,10450,10450,0
|
|
20240718,110000,315406430,10450,10450,10450,10450,0
|
|
20240718,105900,315406430,10450,10450,10450,10450,0
|
|
20240718,105800,315406430,10450,10450,10450,10450,5
|
|
20240718,105700,315354180,10450,10450,10450,10450,10
|
|
20240718,105600,315249680,10450,10450,10450,10450,15
|
|
20240718,105500,315092930,10420,10420,10420,10420,0
|
|
20240718,105400,315092930,10420,10420,10420,10420,0
|
|
20240718,105300,315092930,10420,10450,10450,10420,68
|
|
20240718,105200,314384070,10460,10460,10460,10460,11
|
|
20240718,105100,314269010,10470,10470,10470,10470,0
|
|
20240718,105000,314269010,10470,10470,10470,10470,1
|
|
20240718,104900,314258540,10480,10480,10480,10480,5
|
|
20240718,104800,314206140,10480,10480,10480,10480,3
|
|
20240718,104700,314174700,10480,10460,10480,10450,36
|
|
20240718,104600,313798360,10450,10450,10450,10450,1
|
|
20240718,104500,313787910,10450,10450,10450,10450,0
|
|
20240718,104400,313787910,10450,10450,10450,10450,5
|
|
20240718,104300,313735660,10460,10460,10460,10460,1
|
|
20240718,104200,313725200,10460,10460,10460,10460,2
|
|
20240718,104100,313704280,10460,10460,10460,10460,0
|
|
20240718,104000,313704280,10460,10450,10460,10450,7
|
|
20240718,103900,313631070,10460,10460,10460,10460,19
|
|
20240718,103800,313432330,10450,10450,10450,10450,100
|
|
20240718,103700,312387330,10410,10410,10410,10410,0
|
|
20240718,103600,312387330,10410,10410,10410,10410,0
|
|
20240718,103500,312387330,10410,10410,10410,10410,0
|
|
20240718,103400,312387330,10410,10450,10450,10410,450
|
|
20240718,103300,307702150,10490,10490,10490,10490,0
|
|
20240718,103200,307702150,10490,10490,10490,10490,0
|
|
20240718,103100,307702150,10490,10490,10490,10490,0
|
|
20240718,103000,307702150,10490,10490,10490,10490,0
|
|
20240718,102900,307702150,10490,10500,10500,10490,1015
|
|
20240718,102800,297045650,10500,10500,10500,10500,0
|
|
20240718,102700,297045650,10500,10500,10500,10500,0
|
|
20240718,102600,297045650,10500,10490,10500,10490,383
|
|
20240718,102500,293025810,10450,10450,10450,10450,1
|
|
20240718,102400,293015360,10490,10490,10490,10490,0
|
|
20240718,102300,293015360,10490,10490,10490,10490,0
|
|
20240718,102200,293015360,10490,10490,10490,10490,0
|
|
20240718,102100,293015360,10490,10490,10490,10490,0
|
|
20240718,102000,293015360,10490,10490,10490,10490,0
|
|
20240718,101900,293015360,10490,10490,10490,10490,0
|
|
20240718,101800,293015360,10490,10470,10490,10470,14
|
|
20240718,101700,292868760,10470,10470,10470,10470,0
|
|
20240718,101600,292868760,10470,10470,10470,10470,0
|
|
20240718,101500,292868760,10470,10410,10470,10410,51
|
|
20240718,101400,292337790,10420,10420,10420,10420,0
|
|
20240718,101300,292337790,10420,10420,10420,10420,12
|
|
20240718,101200,292212750,10420,10420,10420,10420,1
|
|
20240718,101100,292202330,10410,10410,10410,10410,13
|
|
20240718,101000,292067000,10410,10410,10410,10410,113
|
|
20240718,100900,290890670,10400,10400,10400,10400,0
|
|
20240718,100800,290890670,10400,10410,10410,10400,290
|
|
20240718,100700,287872910,10410,10450,10450,10410,76
|
|
20240718,100600,287080720,10470,10470,10470,10470,0
|
|
20240718,100500,287080720,10470,10470,10470,10470,120
|
|
20240718,100400,285824320,10470,10470,10470,10470,37
|
|
20240718,100300,285436930,10470,10470,10470,10470,0
|
|
20240718,100200,285436930,10470,10470,10470,10470,2
|
|
20240718,100100,285415990,10410,10410,10410,10410,286
|
|
20240718,100000,282438730,10410,10410,10410,10410,1
|
|
20240718,095900,282428320,10470,10470,10470,10470,85
|
|
20240718,095800,281538370,10470,10470,10470,10470,10
|
|
20240718,095700,281433670,10470,10470,10470,10470,1
|
|
20240718,095600,281423200,10410,10460,10460,10410,37
|
|
20240718,095500,281037940,10470,10470,10470,10470,1
|
|
20240718,095400,281027470,10470,10420,10470,10420,556
|
|
20240718,095300,275233900,10460,10460,10460,10460,1
|
|
20240718,095200,275223440,10470,10470,10470,10470,0
|
|
20240718,095100,275223440,10470,10470,10470,10470,0
|
|
20240718,095000,275223440,10470,10470,10470,10470,0
|
|
20240718,094900,275223440,10470,10470,10470,10470,0
|
|
20240718,094800,275223440,10470,10470,10470,10470,10
|
|
20240718,094700,275118740,10410,10410,10410,10410,11
|
|
20240718,094600,275004230,10400,10400,10400,10400,0
|
|
20240718,094500,275004230,10400,10410,10410,10400,150
|
|
20240718,094400,273443530,10470,10470,10470,10470,0
|
|
20240718,094300,273443530,10470,10470,10470,10470,11
|
|
20240718,094200,273328360,10400,10410,10410,10400,586
|
|
20240718,094100,267233100,10400,10410,10410,10400,500
|
|
20240718,094000,262032330,10420,10420,10420,10420,300
|
|
20240718,093900,258906330,10410,10410,10410,10410,79
|
|
20240718,093800,258083940,10410,10410,10410,10410,0
|
|
20240718,093700,258083940,10410,10410,10410,10410,55
|
|
20240718,093600,257511390,10410,10500,10500,10400,699
|
|
20240718,093500,250229530,10500,10500,10500,10500,0
|
|
20240718,093400,250229530,10500,10520,10520,10500,252
|
|
20240718,093300,247578530,10530,10530,10530,10530,0
|
|
20240718,093200,247578530,10530,10530,10530,10530,1
|
|
20240718,093100,247568000,10450,10420,10450,10420,2576
|
|
20240718,093000,220704920,10420,10420,10420,10420,82
|
|
20240718,092900,219850480,10420,10400,10420,10370,1606
|
|
20240718,092800,203158010,10400,10420,10420,10400,36
|
|
20240718,092700,202783280,10430,10430,10430,10410,95
|
|
20240718,092600,201792930,10430,10430,10430,10430,155
|
|
20240718,092500,200176280,10440,10440,10440,10440,5
|
|
20240718,092400,200124080,10400,10400,10400,10400,156
|
|
20240718,092300,198501680,10360,10400,10400,10360,408
|
|
20240718,092200,194260690,10400,10400,10400,10400,2
|
|
20240718,092100,194239890,10400,10400,10400,10400,0
|
|
20240718,092000,194239890,10400,10450,10450,10400,31
|
|
20240718,091900,193917440,10450,10410,10450,10410,51
|
|
20240718,091800,193385690,10480,10480,10540,10480,230
|
|
20240718,091700,190973150,10430,10480,10480,10430,309
|
|
20240718,091600,187749780,10480,10430,10480,10430,6
|
|
20240718,091500,187687150,10420,10420,10420,10420,1
|
|
20240718,091400,187676730,10410,10340,10410,10340,109
|
|
20240718,091300,186542110,10330,10330,10420,10330,502
|
|
20240718,091200,181356360,10330,10350,10350,10330,1000
|
|
20240718,091100,171024880,10330,10340,10340,10330,700
|
|
20240718,091000,163791580,10330,10350,10430,10320,587
|
|
20240718,090900,157726890,10310,10310,10310,10310,0
|
|
20240718,090800,157726890,10310,10300,10310,10300,246
|
|
20240718,090700,155191090,10440,10380,10440,10290,7018
|
|
20240718,090600,82779610,10350,10380,10380,10350,2510
|
|
20240718,090500,56762600,10380,10450,10450,10380,1072
|
|
20240718,090400,45596900,10450,10500,10500,10450,401
|
|
20240718,090300,41391450,10500,10450,10500,10400,1070
|
|
20240718,090200,30255450,10500,10530,10530,10500,471
|
|
20240718,090100,25303900,10500,10580,10580,10350,1597
|
|
20240718,090000,8544540,10580,10590,10590,10570,807
|