757 lines
39 KiB
CSV
757 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,213400,985687790,11810,11810,11810,11810,1153
|
|
20240722,213300,985687790,11810,11810,11810,11810,0
|
|
20240722,213200,985687790,11810,11810,11810,11810,0
|
|
20240722,213100,985687790,11810,11810,11810,11810,0
|
|
20240722,213000,985687790,11810,11810,11810,11810,0
|
|
20240722,212900,985687790,11810,11810,11810,11810,0
|
|
20240722,212800,985687790,11810,11810,11810,11810,0
|
|
20240722,212700,985687790,11810,11810,11810,11810,0
|
|
20240722,212600,985687790,11810,11810,11810,11810,0
|
|
20240722,212500,985687790,11810,11810,11810,11810,0
|
|
20240722,212400,985687790,11810,11810,11810,11810,0
|
|
20240722,212300,985687790,11810,11810,11810,11810,0
|
|
20240722,212200,985687790,11810,11810,11810,11810,0
|
|
20240722,212100,985687790,11810,11810,11810,11810,0
|
|
20240722,212000,985687790,11810,11810,11810,11810,0
|
|
20240722,211900,985687790,11810,11810,11810,11810,0
|
|
20240722,211800,985687790,11810,11810,11810,11810,0
|
|
20240722,211700,985687790,11810,11810,11810,11810,0
|
|
20240722,211600,985687790,11810,11810,11810,11810,0
|
|
20240722,211500,985687790,11810,11810,11810,11810,0
|
|
20240722,211400,985687790,11810,11810,11810,11810,0
|
|
20240722,211300,985687790,11810,11810,11810,11810,0
|
|
20240722,211200,985687790,11810,11810,11810,11810,0
|
|
20240722,211100,985687790,11810,11810,11810,11810,0
|
|
20240722,211000,985687790,11810,11810,11810,11810,0
|
|
20240722,210900,985687790,11810,11810,11810,11810,0
|
|
20240722,210800,985687790,11810,11810,11810,11810,0
|
|
20240722,210700,985687790,11810,11810,11810,11810,0
|
|
20240722,210600,985687790,11810,11810,11810,11810,0
|
|
20240722,210500,985687790,11810,11810,11810,11810,0
|
|
20240722,210400,985687790,11810,11810,11810,11810,1153
|
|
20240722,210300,985687790,11810,11810,11810,11810,0
|
|
20240722,210200,985687790,11810,11810,11810,11810,0
|
|
20240722,210100,985687790,11810,11810,11810,11810,0
|
|
20240722,210000,985687790,11810,11810,11810,11810,0
|
|
20240722,205900,985687790,11810,11810,11810,11810,0
|
|
20240722,205800,985687790,11810,11810,11810,11810,0
|
|
20240722,205700,985687790,11810,11810,11810,11810,0
|
|
20240722,205600,985687790,11810,11810,11810,11810,0
|
|
20240722,205500,985687790,11810,11810,11810,11810,0
|
|
20240722,205400,985687790,11810,11810,11810,11810,0
|
|
20240722,205300,985687790,11810,11810,11810,11810,0
|
|
20240722,205200,985687790,11810,11810,11810,11810,0
|
|
20240722,205100,985687790,11810,11810,11810,11810,0
|
|
20240722,205000,985687790,11810,11810,11810,11810,0
|
|
20240722,204900,985687790,11810,11810,11810,11810,0
|
|
20240722,204800,985687790,11810,11810,11810,11810,0
|
|
20240722,204700,985687790,11810,11810,11810,11810,0
|
|
20240722,204600,985687790,11810,11810,11810,11810,0
|
|
20240722,204500,985687790,11810,11810,11810,11810,0
|
|
20240722,204400,985687790,11810,11810,11810,11810,0
|
|
20240722,204300,985687790,11810,11810,11810,11810,0
|
|
20240722,204200,985687790,11810,11810,11810,11810,0
|
|
20240722,204100,985687790,11810,11810,11810,11810,0
|
|
20240722,204000,985687790,11810,11810,11810,11810,0
|
|
20240722,203900,985687790,11810,11810,11810,11810,0
|
|
20240722,203800,985687790,11810,11810,11810,11810,0
|
|
20240722,203700,985687790,11810,11810,11810,11810,0
|
|
20240722,203600,985687790,11810,11810,11810,11810,0
|
|
20240722,203500,985687790,11810,11810,11810,11810,0
|
|
20240722,203400,985687790,11810,11810,11810,11810,1153
|
|
20240722,203300,985687790,11810,11810,11810,11810,0
|
|
20240722,203200,985687790,11810,11810,11810,11810,0
|
|
20240722,203100,985687790,11810,11810,11810,11810,0
|
|
20240722,203000,985687790,11810,11810,11810,11810,0
|
|
20240722,202900,985687790,11810,11810,11810,11810,0
|
|
20240722,202800,985687790,11810,11810,11810,11810,0
|
|
20240722,202700,985687790,11810,11810,11810,11810,0
|
|
20240722,202600,985687790,11810,11810,11810,11810,0
|
|
20240722,202500,985687790,11810,11810,11810,11810,0
|
|
20240722,202400,985687790,11810,11810,11810,11810,0
|
|
20240722,202300,985687790,11810,11810,11810,11810,0
|
|
20240722,202200,985687790,11810,11810,11810,11810,0
|
|
20240722,202100,985687790,11810,11810,11810,11810,0
|
|
20240722,202000,985687790,11810,11810,11810,11810,0
|
|
20240722,201900,985687790,11810,11810,11810,11810,0
|
|
20240722,201800,985687790,11810,11810,11810,11810,0
|
|
20240722,201700,985687790,11810,11810,11810,11810,0
|
|
20240722,201600,985687790,11810,11810,11810,11810,0
|
|
20240722,201500,985687790,11810,11810,11810,11810,0
|
|
20240722,201400,985687790,11810,11810,11810,11810,0
|
|
20240722,201300,985687790,11810,11810,11810,11810,0
|
|
20240722,201200,985687790,11810,11810,11810,11810,0
|
|
20240722,201100,985687790,11810,11810,11810,11810,0
|
|
20240722,201000,985687790,11810,11810,11810,11810,0
|
|
20240722,200900,985687790,11810,11810,11810,11810,0
|
|
20240722,200800,985687790,11810,11810,11810,11810,0
|
|
20240722,200700,985687790,11810,11810,11810,11810,0
|
|
20240722,200600,985687790,11810,11810,11810,11810,0
|
|
20240722,200500,985687790,11810,11810,11810,11810,0
|
|
20240722,200400,985687790,11810,11810,11810,11810,1153
|
|
20240722,200300,985687790,11810,11810,11810,11810,0
|
|
20240722,200200,985687790,11810,11810,11810,11810,0
|
|
20240722,200100,985687790,11810,11810,11810,11810,0
|
|
20240722,200000,985687790,11810,11810,11810,11810,0
|
|
20240722,195900,985687790,11810,11810,11810,11810,0
|
|
20240722,195800,985687790,11810,11810,11810,11810,0
|
|
20240722,195700,985687790,11810,11810,11810,11810,0
|
|
20240722,195600,985687790,11810,11810,11810,11810,0
|
|
20240722,195500,985687790,11810,11810,11810,11810,0
|
|
20240722,195400,985687790,11810,11810,11810,11810,0
|
|
20240722,195300,985687790,11810,11810,11810,11810,0
|
|
20240722,195200,985687790,11810,11810,11810,11810,0
|
|
20240722,195100,985687790,11810,11810,11810,11810,0
|
|
20240722,195000,985687790,11810,11810,11810,11810,0
|
|
20240722,194900,985687790,11810,11810,11810,11810,0
|
|
20240722,194800,985687790,11810,11810,11810,11810,0
|
|
20240722,194700,985687790,11810,11810,11810,11810,0
|
|
20240722,194600,985687790,11810,11810,11810,11810,0
|
|
20240722,194500,985687790,11810,11810,11810,11810,0
|
|
20240722,194400,985687790,11810,11810,11810,11810,0
|
|
20240722,194300,985687790,11810,11810,11810,11810,0
|
|
20240722,194200,985687790,11810,11810,11810,11810,0
|
|
20240722,194100,985687790,11810,11810,11810,11810,0
|
|
20240722,194000,985687790,11810,11810,11810,11810,0
|
|
20240722,193900,985687790,11810,11810,11810,11810,0
|
|
20240722,193800,985687790,11810,11810,11810,11810,0
|
|
20240722,193700,985687790,11810,11810,11810,11810,0
|
|
20240722,193600,985687790,11810,11810,11810,11810,0
|
|
20240722,193500,985687790,11810,11810,11810,11810,0
|
|
20240722,193400,985687790,11810,11810,11810,11810,1153
|
|
20240722,193300,985687790,11810,11810,11810,11810,0
|
|
20240722,193200,985687790,11810,11810,11810,11810,0
|
|
20240722,193100,985687790,11810,11810,11810,11810,0
|
|
20240722,193000,985687790,11810,11810,11810,11810,0
|
|
20240722,192900,985687790,11810,11810,11810,11810,0
|
|
20240722,192800,985687790,11810,11810,11810,11810,0
|
|
20240722,192700,985687790,11810,11810,11810,11810,0
|
|
20240722,192600,985687790,11810,11810,11810,11810,0
|
|
20240722,192500,985687790,11810,11810,11810,11810,0
|
|
20240722,192400,985687790,11810,11810,11810,11810,0
|
|
20240722,192300,985687790,11810,11810,11810,11810,0
|
|
20240722,192200,985687790,11810,11810,11810,11810,0
|
|
20240722,192100,985687790,11810,11810,11810,11810,0
|
|
20240722,192000,985687790,11810,11810,11810,11810,0
|
|
20240722,191900,985687790,11810,11810,11810,11810,0
|
|
20240722,191800,985687790,11810,11810,11810,11810,0
|
|
20240722,191700,985687790,11810,11810,11810,11810,0
|
|
20240722,191600,985687790,11810,11810,11810,11810,0
|
|
20240722,191500,985687790,11810,11810,11810,11810,0
|
|
20240722,191400,985687790,11810,11810,11810,11810,0
|
|
20240722,191300,985687790,11810,11810,11810,11810,0
|
|
20240722,191200,985687790,11810,11810,11810,11810,0
|
|
20240722,191100,985687790,11810,11810,11810,11810,0
|
|
20240722,191000,985687790,11810,11810,11810,11810,0
|
|
20240722,190900,985687790,11810,11810,11810,11810,0
|
|
20240722,190800,985687790,11810,11810,11810,11810,0
|
|
20240722,190700,985687790,11810,11810,11810,11810,0
|
|
20240722,190600,985687790,11810,11810,11810,11810,0
|
|
20240722,190500,985687790,11810,11810,11810,11810,0
|
|
20240722,190400,985687790,11810,11810,11810,11810,1153
|
|
20240722,190300,985687790,11810,11810,11810,11810,0
|
|
20240722,190200,985687790,11810,11810,11810,11810,0
|
|
20240722,190100,985687790,11810,11810,11810,11810,0
|
|
20240722,190000,985687790,11810,11810,11810,11810,0
|
|
20240722,185900,985687790,11810,11810,11810,11810,0
|
|
20240722,185800,985687790,11810,11810,11810,11810,0
|
|
20240722,185700,985687790,11810,11810,11810,11810,0
|
|
20240722,185600,985687790,11810,11810,11810,11810,0
|
|
20240722,185500,985687790,11810,11810,11810,11810,0
|
|
20240722,185400,985687790,11810,11810,11810,11810,0
|
|
20240722,185300,985687790,11810,11810,11810,11810,0
|
|
20240722,185200,985687790,11810,11810,11810,11810,0
|
|
20240722,185100,985687790,11810,11810,11810,11810,0
|
|
20240722,185000,985687790,11810,11810,11810,11810,0
|
|
20240722,184900,985687790,11810,11810,11810,11810,0
|
|
20240722,184800,985687790,11810,11810,11810,11810,0
|
|
20240722,184700,985687790,11810,11810,11810,11810,0
|
|
20240722,184600,985687790,11810,11810,11810,11810,0
|
|
20240722,184500,985687790,11810,11810,11810,11810,0
|
|
20240722,184400,985687790,11810,11810,11810,11810,0
|
|
20240722,184300,985687790,11810,11810,11810,11810,0
|
|
20240722,184200,985687790,11810,11810,11810,11810,0
|
|
20240722,184100,985687790,11810,11810,11810,11810,0
|
|
20240722,184000,985687790,11810,11810,11810,11810,0
|
|
20240722,183900,985687790,11810,11810,11810,11810,0
|
|
20240722,183800,985687790,11810,11810,11810,11810,0
|
|
20240722,183700,985687790,11810,11810,11810,11810,0
|
|
20240722,183600,985687790,11810,11810,11810,11810,0
|
|
20240722,183500,985687790,11810,11810,11810,11810,0
|
|
20240722,183400,985687790,11810,11810,11810,11810,1153
|
|
20240722,183300,985687790,11810,11810,11810,11810,0
|
|
20240722,183200,985687790,11810,11810,11810,11810,0
|
|
20240722,183100,985687790,11810,11810,11810,11810,0
|
|
20240722,183000,985687790,11810,11810,11810,11810,0
|
|
20240722,182900,985687790,11810,11810,11810,11810,0
|
|
20240722,182800,985687790,11810,11810,11810,11810,0
|
|
20240722,182700,985687790,11810,11810,11810,11810,0
|
|
20240722,182600,985687790,11810,11810,11810,11810,0
|
|
20240722,182500,985687790,11810,11810,11810,11810,0
|
|
20240722,182400,985687790,11810,11810,11810,11810,0
|
|
20240722,182300,985687790,11810,11810,11810,11810,0
|
|
20240722,182200,985687790,11810,11810,11810,11810,0
|
|
20240722,182100,985687790,11810,11810,11810,11810,0
|
|
20240722,182000,985687790,11810,11810,11810,11810,0
|
|
20240722,181900,985687790,11810,11810,11810,11810,0
|
|
20240722,181800,985687790,11810,11810,11810,11810,0
|
|
20240722,181700,985687790,11810,11810,11810,11810,0
|
|
20240722,181600,985687790,11810,11810,11810,11810,0
|
|
20240722,181500,985687790,11810,11810,11810,11810,0
|
|
20240722,181400,985687790,11810,11810,11810,11810,0
|
|
20240722,181300,985687790,11810,11810,11810,11810,0
|
|
20240722,181200,985687790,11810,11810,11810,11810,0
|
|
20240722,181100,985687790,11810,11810,11810,11810,0
|
|
20240722,181000,985687790,11810,11810,11810,11810,0
|
|
20240722,180900,985687790,11810,11810,11810,11810,0
|
|
20240722,180800,985687790,11810,11810,11810,11810,0
|
|
20240722,180700,985687790,11810,11810,11810,11810,0
|
|
20240722,180600,985687790,11810,11810,11810,11810,0
|
|
20240722,180500,985687790,11810,11810,11810,11810,0
|
|
20240722,180400,985687790,11810,11810,11810,11810,1153
|
|
20240722,180300,985687790,11810,11810,11810,11810,0
|
|
20240722,180200,985687790,11810,11810,11810,11810,0
|
|
20240722,180100,985687790,11810,11810,11810,11810,0
|
|
20240722,180000,985687790,11810,11810,11810,11810,0
|
|
20240722,175900,985687790,11810,11810,11810,11810,0
|
|
20240722,175800,985687790,11810,11810,11810,11810,0
|
|
20240722,175700,985687790,11810,11810,11810,11810,0
|
|
20240722,175600,985687790,11810,11810,11810,11810,0
|
|
20240722,175500,985687790,11810,11810,11810,11810,0
|
|
20240722,175400,985687790,11810,11810,11810,11810,0
|
|
20240722,175300,985687790,11810,11810,11810,11810,0
|
|
20240722,175200,985687790,11810,11810,11810,11810,0
|
|
20240722,175100,985687790,11810,11810,11810,11810,0
|
|
20240722,175000,985687790,11810,11810,11810,11810,0
|
|
20240722,174900,985687790,11810,11810,11810,11810,0
|
|
20240722,174800,985687790,11810,11810,11810,11810,0
|
|
20240722,174700,985687790,11810,11810,11810,11810,0
|
|
20240722,174600,985687790,11810,11810,11810,11810,0
|
|
20240722,174500,985687790,11810,11810,11810,11810,0
|
|
20240722,174400,985687790,11810,11810,11810,11810,0
|
|
20240722,174300,985687790,11810,11810,11810,11810,0
|
|
20240722,174200,985687790,11810,11810,11810,11810,0
|
|
20240722,174100,985687790,11810,11810,11810,11810,0
|
|
20240722,174000,985687790,11810,11810,11810,11810,0
|
|
20240722,173900,985687790,11810,11810,11810,11810,0
|
|
20240722,173800,985687790,11810,11810,11810,11810,0
|
|
20240722,173700,985687790,11810,11810,11810,11810,0
|
|
20240722,173600,985687790,11810,11810,11810,11810,0
|
|
20240722,173500,985687790,11810,11810,11810,11810,0
|
|
20240722,173400,985687790,11810,11810,11810,11810,1153
|
|
20240722,173300,985687790,11810,11810,11810,11810,0
|
|
20240722,173200,985687790,11810,11810,11810,11810,0
|
|
20240722,173100,985687790,11810,11810,11810,11810,0
|
|
20240722,173000,985687790,11810,11810,11810,11810,0
|
|
20240722,172900,985687790,11810,11810,11810,11810,0
|
|
20240722,172800,985687790,11810,11810,11810,11810,0
|
|
20240722,172700,985687790,11810,11810,11810,11810,0
|
|
20240722,172600,985687790,11810,11810,11810,11810,0
|
|
20240722,172500,985687790,11810,11810,11810,11810,0
|
|
20240722,172400,985687790,11810,11810,11810,11810,0
|
|
20240722,172300,985687790,11810,11810,11810,11810,0
|
|
20240722,172200,985687790,11810,11810,11810,11810,0
|
|
20240722,172100,985687790,11810,11810,11810,11810,0
|
|
20240722,172000,985687790,11810,11810,11810,11810,0
|
|
20240722,171900,985687790,11810,11810,11810,11810,0
|
|
20240722,171800,985687790,11810,11810,11810,11810,0
|
|
20240722,171700,985687790,11810,11810,11810,11810,0
|
|
20240722,171600,985687790,11810,11810,11810,11810,0
|
|
20240722,171500,985687790,11810,11810,11810,11810,0
|
|
20240722,171400,985687790,11810,11810,11810,11810,0
|
|
20240722,171300,985687790,11810,11810,11810,11810,0
|
|
20240722,171200,985687790,11810,11810,11810,11810,0
|
|
20240722,171100,985687790,11810,11810,11810,11810,0
|
|
20240722,171000,985687790,11810,11810,11810,11810,0
|
|
20240722,170900,985687790,11810,11810,11810,11810,0
|
|
20240722,170800,985687790,11810,11810,11810,11810,0
|
|
20240722,170700,985687790,11810,11810,11810,11810,0
|
|
20240722,170600,985687790,11810,11810,11810,11810,0
|
|
20240722,170500,985687790,11810,11810,11810,11810,0
|
|
20240722,170400,985687790,11810,11810,11810,11810,1153
|
|
20240722,170300,985687790,11810,11810,11810,11810,0
|
|
20240722,170200,985687790,11810,11810,11810,11810,0
|
|
20240722,170100,985687790,11810,11810,11810,11810,0
|
|
20240722,170000,985687790,11810,11810,11810,11810,0
|
|
20240722,165900,985687790,11810,11810,11810,11810,0
|
|
20240722,165800,985687790,11810,11810,11810,11810,0
|
|
20240722,165700,985687790,11810,11810,11810,11810,0
|
|
20240722,165600,985687790,11810,11810,11810,11810,0
|
|
20240722,165500,985687790,11810,11810,11810,11810,0
|
|
20240722,165400,985687790,11810,11810,11810,11810,0
|
|
20240722,165300,985687790,11810,11810,11810,11810,0
|
|
20240722,165200,985687790,11810,11810,11810,11810,0
|
|
20240722,165100,985687790,11810,11810,11810,11810,0
|
|
20240722,165000,985687790,11810,11810,11810,11810,0
|
|
20240722,164900,985687790,11810,11810,11810,11810,0
|
|
20240722,164800,985687790,11810,11810,11810,11810,0
|
|
20240722,164700,985687790,11810,11810,11810,11810,0
|
|
20240722,164600,985687790,11810,11810,11810,11810,0
|
|
20240722,164500,985687790,11810,11810,11810,11810,0
|
|
20240722,164400,985687790,11810,11810,11810,11810,0
|
|
20240722,164300,985687790,11810,11810,11810,11810,0
|
|
20240722,164200,985687790,11810,11810,11810,11810,0
|
|
20240722,164100,985687790,11810,11810,11810,11810,0
|
|
20240722,164000,985687790,11810,11810,11810,11810,0
|
|
20240722,163900,985687790,11810,11810,11810,11810,0
|
|
20240722,163800,985687790,11810,11810,11810,11810,0
|
|
20240722,163700,985687790,11810,11810,11810,11810,0
|
|
20240722,163600,985687790,11810,11810,11810,11810,0
|
|
20240722,163500,985687790,11810,11810,11810,11810,0
|
|
20240722,163400,985687790,11810,11810,11810,11810,1153
|
|
20240722,163300,985687790,11810,11810,11810,11810,0
|
|
20240722,163200,985687790,11810,11810,11810,11810,0
|
|
20240722,163100,985687790,11810,11810,11810,11810,0
|
|
20240722,163000,985687790,11810,11810,11810,11810,0
|
|
20240722,162900,985687790,11810,11810,11810,11810,0
|
|
20240722,162800,985687790,11810,11810,11810,11810,0
|
|
20240722,162700,985687790,11810,11810,11810,11810,0
|
|
20240722,162600,985687790,11810,11810,11810,11810,0
|
|
20240722,162500,985687790,11810,11810,11810,11810,0
|
|
20240722,162400,985687790,11810,11810,11810,11810,0
|
|
20240722,162300,985687790,11810,11810,11810,11810,0
|
|
20240722,162200,985687790,11810,11810,11810,11810,0
|
|
20240722,162100,985687790,11810,11810,11810,11810,0
|
|
20240722,162000,985687790,11810,11810,11810,11810,0
|
|
20240722,161900,985687790,11810,11810,11810,11810,0
|
|
20240722,161800,985687790,11810,11810,11810,11810,0
|
|
20240722,161700,985687790,11810,11810,11810,11810,0
|
|
20240722,161600,985687790,11810,11810,11810,11810,0
|
|
20240722,161500,985687790,11810,11810,11810,11810,0
|
|
20240722,161400,985687790,11810,11810,11810,11810,0
|
|
20240722,161300,985687790,11810,11810,11810,11810,0
|
|
20240722,161200,985687790,11810,11810,11810,11810,0
|
|
20240722,161100,985687790,11810,11810,11810,11810,0
|
|
20240722,161000,985687790,11810,11810,11810,11810,0
|
|
20240722,160900,985687790,11810,11810,11810,11810,0
|
|
20240722,160800,985687790,11810,11810,11810,11810,0
|
|
20240722,160700,985687790,11810,11810,11810,11810,0
|
|
20240722,160600,985687790,11810,11810,11810,11810,0
|
|
20240722,160500,985687790,11810,11810,11810,11810,0
|
|
20240722,160400,985687790,11810,11810,11810,11810,1153
|
|
20240722,160300,985687790,11810,11810,11810,11810,0
|
|
20240722,160200,985687790,11810,11810,11810,11810,0
|
|
20240722,160100,985687790,11810,11810,11810,11810,0
|
|
20240722,160000,985687790,11810,11810,11810,11810,0
|
|
20240722,155900,985687790,11810,11810,11810,11810,0
|
|
20240722,155800,985687790,11810,11810,11810,11810,0
|
|
20240722,155700,985687790,11810,11810,11810,11810,0
|
|
20240722,155600,985687790,11810,11810,11810,11810,0
|
|
20240722,155500,985687790,11810,11810,11810,11810,0
|
|
20240722,155400,985687790,11810,11810,11810,11810,0
|
|
20240722,155300,985687790,11810,11810,11810,11810,0
|
|
20240722,155200,985687790,11810,11810,11810,11810,0
|
|
20240722,155100,985687790,11810,11810,11810,11810,0
|
|
20240722,155000,985687790,11810,11810,11810,11810,0
|
|
20240722,154900,985687790,11810,11810,11810,11810,0
|
|
20240722,154800,985687790,11810,11810,11810,11810,0
|
|
20240722,154700,985687790,11810,11810,11810,11810,0
|
|
20240722,154600,985687790,11810,11810,11810,11810,0
|
|
20240722,154500,985687790,11810,11810,11810,11810,0
|
|
20240722,154400,985687790,11810,11810,11810,11810,0
|
|
20240722,154300,985687790,11810,11810,11810,11810,0
|
|
20240722,154200,985687790,11810,11810,11810,11810,0
|
|
20240722,154100,985687790,11810,11810,11810,11810,0
|
|
20240722,154000,985687790,11810,11810,11810,11810,0
|
|
20240722,153900,985687790,11810,11810,11810,11810,0
|
|
20240722,153800,985687790,11810,11810,11810,11810,0
|
|
20240722,153700,985687790,11810,11810,11810,11810,0
|
|
20240722,153600,985687790,11810,11810,11810,11810,0
|
|
20240722,153500,985687790,11810,11810,11810,11810,0
|
|
20240722,153400,985687790,11810,11810,11810,11810,1153
|
|
20240722,153300,985687790,11810,11810,11810,11810,0
|
|
20240722,153200,985687790,11810,11810,11810,11810,0
|
|
20240722,153100,985687790,11810,11810,11810,11810,0
|
|
20240722,153000,985687790,11810,11810,11810,11810,1153
|
|
20240722,152900,972070860,11860,11860,11860,11860,0
|
|
20240722,152800,972070860,11860,11860,11860,11860,0
|
|
20240722,152700,972070860,11860,11860,11860,11860,0
|
|
20240722,152600,972070860,11860,11860,11860,11860,0
|
|
20240722,152500,972070860,11860,11860,11860,11860,0
|
|
20240722,152400,972070860,11860,11860,11860,11860,0
|
|
20240722,152300,972070860,11860,11860,11860,11860,0
|
|
20240722,152200,972070860,11860,11860,11860,11860,0
|
|
20240722,152100,972070860,11860,11860,11860,11860,0
|
|
20240722,152000,972070860,11860,11860,11860,11860,0
|
|
20240722,151900,972070860,11860,11860,11860,11860,47
|
|
20240722,151800,971513440,11860,11860,11860,11860,41
|
|
20240722,151700,971027180,11770,11810,11870,11770,609
|
|
20240722,151600,963842300,11860,11860,11860,11810,238
|
|
20240722,151500,961026000,11860,11860,11860,11860,42
|
|
20240722,151400,960527880,11860,11860,11860,11860,42
|
|
20240722,151300,960029760,11860,11860,11860,11860,89
|
|
20240722,151200,958974220,11860,11860,11860,11860,50
|
|
20240722,151100,958381220,11860,11860,11860,11860,30
|
|
20240722,151000,958025420,11860,11850,11860,11830,132
|
|
20240722,150900,956460750,11850,11850,11850,11850,995
|
|
20240722,150800,944670000,11840,11830,11840,11830,93
|
|
20240722,150700,943569080,11850,11850,11850,11830,174
|
|
20240722,150600,941509880,11850,11850,11850,11840,97
|
|
20240722,150500,940360480,11850,11840,11850,11840,21
|
|
20240722,150400,940111660,11850,11850,11850,11850,62
|
|
20240722,150300,939376960,11850,11820,11860,11750,108
|
|
20240722,150200,938105180,11860,11750,11860,11750,53
|
|
20240722,150100,937477640,11820,11850,11870,11820,401
|
|
20240722,150000,932736000,11850,11850,11850,11850,47
|
|
20240722,145900,932179050,11870,11870,11870,11870,49
|
|
20240722,145800,931597420,11870,11870,11870,11870,40
|
|
20240722,145700,931122620,11850,11860,11860,11850,65
|
|
20240722,145600,930351920,11860,11850,11860,11850,374
|
|
20240722,145500,925916420,11840,11830,11840,11830,1367
|
|
20240722,145400,909736110,11820,11810,11820,11740,626
|
|
20240722,145300,902337260,11810,11800,11810,11800,1034
|
|
20240722,145200,890128730,11740,11800,11800,11740,41
|
|
20240722,145100,889644990,11800,11800,11800,11800,23
|
|
20240722,145000,889373590,11800,11800,11800,11800,38
|
|
20240722,144900,888925190,11800,11800,11800,11800,100
|
|
20240722,144800,887745190,11800,11800,11800,11800,20
|
|
20240722,144700,887509190,11780,11780,11780,11780,0
|
|
20240722,144600,887509190,11780,11780,11780,11780,151
|
|
20240722,144500,885730410,11790,11790,11790,11790,0
|
|
20240722,144400,885730410,11790,11790,11790,11790,0
|
|
20240722,144300,885730410,11790,11790,11790,11790,222
|
|
20240722,144200,883113030,11780,11740,11780,11730,1113
|
|
20240722,144100,870051800,11740,11740,11740,11740,1
|
|
20240722,144000,870040060,11740,11740,11740,11740,150
|
|
20240722,143900,868279060,11740,11740,11740,11740,0
|
|
20240722,143800,868279060,11740,11740,11740,11740,1
|
|
20240722,143700,868267320,11740,11740,11740,11740,142
|
|
20240722,143600,866600240,11770,11770,11770,11770,100
|
|
20240722,143500,865423240,11750,11750,11750,11750,0
|
|
20240722,143400,865423240,11750,11750,11750,11750,0
|
|
20240722,143300,865423240,11750,11750,11750,11750,291
|
|
20240722,143200,862003990,11750,11750,11750,11750,60
|
|
20240722,143100,861298990,11750,11750,11780,11750,295
|
|
20240722,143000,857828600,11740,11750,11750,11740,585
|
|
20240722,142900,850958150,11760,11760,11760,11760,87
|
|
20240722,142800,849935030,11780,11780,11780,11780,0
|
|
20240722,142700,849935030,11780,11780,11780,11780,0
|
|
20240722,142600,849935030,11780,11760,11780,11760,148
|
|
20240722,142500,848191790,11780,11780,11780,11780,0
|
|
20240722,142400,848191790,11780,11780,11780,11780,0
|
|
20240722,142300,848191790,11780,11780,11780,11780,5
|
|
20240722,142200,848132890,11780,11780,11780,11780,0
|
|
20240722,142100,848132890,11780,11780,11780,11780,164
|
|
20240722,142000,846200970,11780,11780,11780,11780,37
|
|
20240722,141900,845765110,11750,11750,11750,11750,5
|
|
20240722,141800,845706360,11780,11780,11780,11780,59
|
|
20240722,141700,845011340,11780,11780,11780,11780,6
|
|
20240722,141600,844940660,11760,11760,11760,11760,0
|
|
20240722,141500,844940660,11760,11760,11760,11760,112
|
|
20240722,141400,843623540,11750,11750,11750,11750,0
|
|
20240722,141300,843623540,11750,11750,11750,11750,0
|
|
20240722,141200,843623540,11750,11750,11750,11750,0
|
|
20240722,141100,843623540,11750,11750,11750,11750,0
|
|
20240722,141000,843623540,11750,11750,11750,11750,485
|
|
20240722,140900,837924790,11750,11750,11750,11750,104
|
|
20240722,140800,836702790,11750,11750,11750,11750,0
|
|
20240722,140700,836702790,11750,11750,11750,11750,0
|
|
20240722,140600,836702790,11750,11750,11750,11750,0
|
|
20240722,140500,836702790,11750,11750,11750,11750,341
|
|
20240722,140400,832696040,11740,11800,11800,11740,956
|
|
20240722,140300,821449230,11800,11780,11800,11780,2
|
|
20240722,140200,821425650,11800,11810,11810,11780,934
|
|
20240722,140100,810396570,11780,11780,11780,11780,0
|
|
20240722,140000,810396570,11780,11780,11780,11780,0
|
|
20240722,135900,810396570,11780,11780,11780,11780,0
|
|
20240722,135800,810396570,11780,11780,11780,11780,0
|
|
20240722,135700,810396570,11780,11780,11780,11780,0
|
|
20240722,135600,810396570,11780,11780,11780,11780,0
|
|
20240722,135500,810396570,11780,11780,11780,11780,0
|
|
20240722,135400,810396570,11780,11780,11780,11780,1
|
|
20240722,135300,810384790,11780,11780,11780,11780,0
|
|
20240722,135200,810384790,11780,11780,11780,11780,0
|
|
20240722,135100,810384790,11780,11780,11780,11780,0
|
|
20240722,135000,810384790,11780,11780,11780,11780,15
|
|
20240722,134900,810208090,11780,11780,11780,11780,7
|
|
20240722,134800,810125630,11780,11780,11780,11780,0
|
|
20240722,134700,810125630,11780,11780,11780,11780,0
|
|
20240722,134600,810125630,11780,11780,11780,11780,28
|
|
20240722,134500,809795790,11780,11800,11800,11780,248
|
|
20240722,134400,806869960,11820,11820,11820,11820,0
|
|
20240722,134300,806869960,11820,11820,11820,11820,100
|
|
20240722,134200,805687960,11810,11830,11830,11810,234
|
|
20240722,134100,802924340,11830,11800,11830,11800,123
|
|
20240722,134000,801471350,11830,11830,11830,11830,131
|
|
20240722,133900,799921620,11800,11800,11800,11800,0
|
|
20240722,133800,799921620,11800,11800,11800,11800,114
|
|
20240722,133700,798576420,11780,11780,11780,11780,0
|
|
20240722,133600,798576420,11780,11780,11780,11780,9
|
|
20240722,133500,798470400,11770,11770,11770,11770,276
|
|
20240722,133400,795221880,11770,11770,11770,11770,1
|
|
20240722,133300,795210110,11740,11740,11740,11740,0
|
|
20240722,133200,795210110,11740,11740,11740,11740,0
|
|
20240722,133100,795210110,11740,11740,11740,11740,0
|
|
20240722,133000,795210110,11740,11740,11740,11740,16
|
|
20240722,132900,795022270,11730,11730,11730,11730,1
|
|
20240722,132800,795010540,11780,11730,11780,11730,100
|
|
20240722,132700,793834170,11720,11720,11720,11720,0
|
|
20240722,132600,793834170,11720,11740,11740,11720,200
|
|
20240722,132500,791489970,11740,11720,11740,11720,32
|
|
20240722,132400,791114910,11720,11720,11720,11720,20
|
|
20240722,132300,790880510,11750,11750,11750,11750,483
|
|
20240722,132200,785205260,11750,11760,11760,11750,457
|
|
20240722,132100,779835050,11810,11810,11810,11810,0
|
|
20240722,132000,779835050,11810,11810,11810,11810,0
|
|
20240722,131900,779835050,11810,11810,11810,11810,0
|
|
20240722,131800,779835050,11810,11810,11810,11810,0
|
|
20240722,131700,779835050,11810,11810,11810,11810,200
|
|
20240722,131600,777473050,11760,11760,11760,11760,0
|
|
20240722,131500,777473050,11760,11760,11760,11760,10
|
|
20240722,131400,777355450,11840,11840,11840,11840,0
|
|
20240722,131300,777355450,11840,11780,11840,11780,7
|
|
20240722,131200,777272880,11780,11780,11780,11780,0
|
|
20240722,131100,777272880,11780,11760,11780,11760,79
|
|
20240722,131000,776343820,11760,11770,11770,11760,38
|
|
20240722,130900,775896830,11780,11780,11780,11780,0
|
|
20240722,130800,775896830,11780,11780,11780,11780,0
|
|
20240722,130700,775896830,11780,11780,11780,11780,0
|
|
20240722,130600,775896830,11780,11780,11780,11780,0
|
|
20240722,130500,775896830,11780,11780,11780,11780,0
|
|
20240722,130400,775896830,11780,11780,11780,11780,0
|
|
20240722,130300,775896830,11780,11780,11780,11780,0
|
|
20240722,130200,775896830,11780,11730,11780,11730,385
|
|
20240722,130100,771380030,11790,11730,11790,11730,61
|
|
20240722,130000,770661800,11730,11730,11730,11730,1
|
|
20240722,125900,770650070,11730,11730,11730,11730,140
|
|
20240722,125800,769007870,11730,11730,11730,11730,0
|
|
20240722,125700,769007870,11730,11730,11730,11730,10
|
|
20240722,125600,768890570,11730,11730,11730,11730,1
|
|
20240722,125500,768878840,11730,11730,11730,11730,0
|
|
20240722,125400,768878840,11730,11740,11740,11730,145
|
|
20240722,125300,767177490,11730,11730,11730,11730,0
|
|
20240722,125200,767177490,11730,11740,11740,11730,100
|
|
20240722,125100,766004390,11730,11740,11740,11730,91
|
|
20240722,125000,764936540,11740,11740,11740,11740,102
|
|
20240722,124900,763739060,11770,11770,11770,11770,9
|
|
20240722,124800,763633130,11770,11770,11770,11740,445
|
|
20240722,124700,758402920,11770,11780,11780,11770,406
|
|
20240722,124600,753624290,11780,11780,11780,11780,2
|
|
20240722,124500,753600730,11780,11780,11780,11780,30
|
|
20240722,124400,753247330,11780,11780,11780,11780,70
|
|
20240722,124300,752422730,11800,11800,11800,11800,50
|
|
20240722,124200,751832730,11800,11820,11820,11800,239
|
|
20240722,124100,749010930,11820,11820,11820,11820,0
|
|
20240722,124000,749010930,11820,11820,11820,11820,0
|
|
20240722,123900,749010930,11820,11820,11820,11820,0
|
|
20240722,123800,749010930,11820,11820,11820,11820,8
|
|
20240722,123700,748916370,11820,11820,11820,11820,110
|
|
20240722,123600,747616170,11820,11820,11820,11820,0
|
|
20240722,123500,747616170,11820,11820,11820,11820,0
|
|
20240722,123400,747616170,11820,11820,11820,11820,250
|
|
20240722,123300,744661170,11820,11820,11820,11820,0
|
|
20240722,123200,744661170,11820,11790,11820,11780,305
|
|
20240722,123100,741067760,11800,11800,11800,11800,0
|
|
20240722,123000,741067760,11800,11800,11800,11800,152
|
|
20240722,122900,739274160,11800,11800,11800,11800,0
|
|
20240722,122800,739274160,11800,11800,11800,11800,83
|
|
20240722,122700,738294760,11800,11800,11800,11800,0
|
|
20240722,122600,738294760,11800,11800,11800,11800,18
|
|
20240722,122500,738082360,11800,11800,11800,11800,0
|
|
20240722,122400,738082360,11800,11800,11800,11800,0
|
|
20240722,122300,738082360,11800,11800,11800,11800,0
|
|
20240722,122200,738082360,11800,11800,11800,11800,0
|
|
20240722,122100,738082360,11800,11800,11800,11800,4
|
|
20240722,122000,738035160,11800,11800,11800,11800,0
|
|
20240722,121900,738035160,11800,11820,11820,11800,172
|
|
20240722,121800,736005200,11840,11840,11840,11840,0
|
|
20240722,121700,736005200,11840,11840,11840,11840,0
|
|
20240722,121600,736005200,11840,11840,11840,11840,0
|
|
20240722,121500,736005200,11840,11840,11840,11840,3
|
|
20240722,121400,735969680,11810,11810,11810,11810,80
|
|
20240722,121300,735024880,11810,11830,11830,11810,10
|
|
20240722,121200,734906600,11830,11830,11830,11830,1
|
|
20240722,121100,734894770,11800,11800,11800,11800,11
|
|
20240722,121000,734764970,11800,11800,11800,11800,1
|
|
20240722,120900,734753170,11800,11800,11800,11800,0
|
|
20240722,120800,734753170,11800,11800,11800,11800,10
|
|
20240722,120700,734635170,11800,11800,11800,11800,0
|
|
20240722,120600,734635170,11800,11800,11800,11800,11
|
|
20240722,120500,734505370,11800,11780,11800,11780,47
|
|
20240722,120400,733951530,11760,11760,11760,11760,0
|
|
20240722,120300,733951530,11760,11760,11760,11760,0
|
|
20240722,120200,733951530,11760,11790,11790,11760,279
|
|
20240722,120100,730669130,11800,11830,11830,11800,179
|
|
20240722,120000,728554610,11830,11830,11830,11830,0
|
|
20240722,115900,728554610,11830,11830,11830,11830,30
|
|
20240722,115800,728199710,11830,11830,11830,11830,50
|
|
20240722,115700,727608210,11830,11810,11830,11810,119
|
|
20240722,115600,726202800,11800,11800,11800,11800,20
|
|
20240722,115500,725966800,11850,11850,11850,11850,1
|
|
20240722,115400,725954950,11850,11850,11850,11850,0
|
|
20240722,115300,725954950,11850,11850,11850,11850,0
|
|
20240722,115200,725954950,11850,11850,11850,11850,18
|
|
20240722,115100,725741650,11850,11850,11850,11850,0
|
|
20240722,115000,725741650,11850,11850,11850,11850,30
|
|
20240722,114900,725386150,11850,11820,11850,11750,1861
|
|
20240722,114800,703347990,11820,11820,11820,11820,4
|
|
20240722,114700,703300710,11820,11810,11820,11810,28
|
|
20240722,114600,702969950,11810,11810,11810,11810,0
|
|
20240722,114500,702969950,11810,11810,11810,11810,56
|
|
20240722,114400,702308590,11810,11800,11810,11800,40
|
|
20240722,114300,701836470,11810,11810,11810,11810,2
|
|
20240722,114200,701812850,11810,11800,11810,11800,482
|
|
20240722,114100,696121910,11800,11790,11800,11790,168
|
|
20240722,114000,694141150,11730,11730,11730,11730,0
|
|
20240722,113900,694141150,11730,11730,11730,11730,0
|
|
20240722,113800,694141150,11730,11780,11790,11730,207
|
|
20240722,113700,691707890,11790,11790,11790,11790,0
|
|
20240722,113600,691707890,11790,11790,11790,11790,0
|
|
20240722,113500,691707890,11790,11720,11790,11720,12
|
|
20240722,113400,691567180,11720,11720,11720,11720,40
|
|
20240722,113300,691098380,11720,11720,11720,11720,0
|
|
20240722,113200,691098380,11720,11720,11720,11720,0
|
|
20240722,113100,691098380,11720,11720,11720,11720,0
|
|
20240722,113000,691098380,11720,11720,11720,11720,480
|
|
20240722,112900,685472780,11720,11800,11800,11720,2
|
|
20240722,112800,685449260,11730,11730,11730,11730,326
|
|
20240722,112700,681625280,11810,11810,11810,11810,1
|
|
20240722,112600,681613470,11800,11800,11800,11800,304
|
|
20240722,112500,678026270,11800,11800,11800,11800,0
|
|
20240722,112400,678026270,11800,11800,11800,11800,0
|
|
20240722,112300,678026270,11800,11800,11800,11800,0
|
|
20240722,112200,678026270,11800,11800,11800,11800,0
|
|
20240722,112100,678026270,11800,11800,11800,11800,0
|
|
20240722,112000,678026270,11800,11800,11800,11800,1
|
|
20240722,111900,678014470,11820,11820,11820,11820,1
|
|
20240722,111800,678002650,11780,11780,11780,11780,200
|
|
20240722,111700,675646650,11780,11730,11780,11730,259
|
|
20240722,111600,672605830,11740,11770,11770,11740,500
|
|
20240722,111500,666731450,11760,11760,11760,11760,20
|
|
20240722,111400,666496250,11800,11800,11800,11800,0
|
|
20240722,111300,666496250,11800,11800,11800,11800,3
|
|
20240722,111200,666460850,11800,11800,11800,11800,0
|
|
20240722,111100,666460850,11800,11800,11800,11800,12
|
|
20240722,111000,666319250,11810,11810,11810,11810,2
|
|
20240722,110900,666295630,11820,11800,11820,11760,196
|
|
20240722,110800,663980590,11800,11760,11800,11760,121
|
|
20240722,110700,662553630,11750,11750,11750,11750,20
|
|
20240722,110600,662318630,11750,11750,11750,11750,10
|
|
20240722,110500,662201130,11750,11750,11750,11750,10
|
|
20240722,110400,662083630,11760,11760,11760,11760,0
|
|
20240722,110300,662083630,11760,11760,11760,11760,0
|
|
20240722,110200,662083630,11760,11760,11760,11760,30
|
|
20240722,110100,661730830,11760,11790,11790,11760,3
|
|
20240722,110000,661695490,11760,11750,11760,11750,171
|
|
20240722,105900,659684730,11750,11750,11750,11750,50
|
|
20240722,105800,659097230,11720,11720,11750,11720,75
|
|
20240722,105700,658217160,11720,11760,11760,11720,88
|
|
20240722,105600,657182680,11760,11760,11760,11760,5
|
|
20240722,105500,657123880,11790,11800,11800,11790,4
|
|
20240722,105400,657076700,11730,11730,11730,11730,30
|
|
20240722,105300,656724800,11730,11730,11730,11730,313
|
|
20240722,105200,653053310,11730,11730,11730,11730,40
|
|
20240722,105100,652584110,11730,11730,11730,11730,30
|
|
20240722,105000,652232210,11730,11730,11730,11730,100
|
|
20240722,104900,651059210,11730,11730,11730,11730,0
|
|
20240722,104800,651059210,11730,11760,11760,11730,500
|
|
20240722,104700,645184470,11800,11790,11800,11790,50
|
|
20240722,104600,644594770,11790,11790,11790,11790,1
|
|
20240722,104500,644582980,11760,11760,11800,11760,23
|
|
20240722,104400,644312460,11820,11820,11820,11820,0
|
|
20240722,104300,644312460,11820,11820,11820,11820,0
|
|
20240722,104200,644312460,11820,11820,11820,11820,2
|
|
20240722,104100,644288820,11820,11820,11820,11820,1
|
|
20240722,104000,644277000,11800,11800,11800,11800,42
|
|
20240722,103900,643781400,11800,11800,11800,11800,0
|
|
20240722,103800,643781400,11800,11800,11800,11800,0
|
|
20240722,103700,643781400,11800,11750,11800,11750,303
|
|
20240722,103600,640210750,11750,11750,11750,11750,164
|
|
20240722,103500,638283750,11750,11750,11750,11750,36
|
|
20240722,103400,637860750,11770,11770,11770,11770,12
|
|
20240722,103300,637719510,11770,11770,11770,11770,153
|
|
20240722,103200,635918700,11770,11770,11770,11770,37
|
|
20240722,103100,635483210,11770,11770,11770,11770,0
|
|
20240722,103000,635483210,11770,11770,11770,11770,0
|
|
20240722,102900,635483210,11770,11770,11770,11770,37
|
|
20240722,102800,635047720,11830,11830,11830,11830,1
|
|
20240722,102700,635035890,11760,11760,11760,11760,349
|
|
20240722,102600,630931650,11760,11760,11760,11760,244
|
|
20240722,102500,628062210,11760,11760,11760,11760,358
|
|
20240722,102400,623852130,11750,11760,11760,11750,427
|
|
20240722,102300,618830960,11760,11730,11760,11730,376
|
|
20240722,102200,614412680,11730,11720,11730,11720,61
|
|
20240722,102100,613697750,11750,11730,11750,11730,433
|
|
20240722,102000,608617380,11740,11740,11740,11740,0
|
|
20240722,101900,608617380,11740,11740,11740,11740,20
|
|
20240722,101800,608382580,11750,11760,11760,11750,111
|
|
20240722,101700,607078220,11760,11760,11760,11760,10
|
|
20240722,101600,606960620,11850,11800,11850,11770,488
|
|
20240722,101500,601212950,11800,11840,11840,11800,20
|
|
20240722,101400,600976550,11840,11800,11850,11800,5
|
|
20240722,101300,600917420,11850,11800,11850,11780,991
|
|
20240722,101200,589231220,11860,11870,11870,11800,26
|
|
20240722,101100,588923880,11820,11870,11870,11820,7
|
|
20240722,101000,588841010,11880,11820,11880,11820,66
|
|
20240722,100900,588057660,11830,11870,11880,11820,9
|
|
20240722,100800,587951070,11800,11800,11800,11800,0
|
|
20240722,100700,587951070,11800,11780,11800,11770,2461
|
|
20240722,100600,558953160,11780,11780,11780,11780,8
|
|
20240722,100500,558858920,11780,11780,11780,11780,6
|
|
20240722,100400,558788240,11790,11790,11790,11750,78
|
|
20240722,100300,557869220,11800,11800,11800,11800,14
|
|
20240722,100200,557704020,11800,11800,11800,11800,252
|
|
20240722,100100,554730420,11720,11800,11800,11720,3
|
|
20240722,100000,554695100,11800,11760,11800,11760,2315
|
|
20240722,095900,527401650,11720,11720,11720,11720,513
|
|
20240722,095800,521389290,11730,11730,11730,11730,626
|
|
20240722,095700,514046310,11740,11730,11740,11730,41
|
|
20240722,095600,513565170,11740,11730,11740,11700,255
|
|
20240722,095500,510576430,11700,11710,11730,11700,724
|
|
20240722,095400,502089560,11720,11720,11720,11720,0
|
|
20240722,095300,502089560,11720,11650,11720,11650,2523
|
|
20240722,095200,472618270,11650,11650,11650,11650,0
|
|
20240722,095100,472618270,11650,11660,11660,11650,847
|
|
20240722,095000,462743020,11700,11740,11740,11700,8
|
|
20240722,094900,462649220,11750,11760,11760,11500,4671
|
|
20240722,094800,408223220,11780,11770,11780,11770,274
|
|
20240722,094700,404996600,11770,11760,11770,11740,2152
|
|
20240722,094600,379688840,11760,11800,11800,11760,1951
|
|
20240722,094500,356720150,11790,11780,11790,11780,34
|
|
20240722,094400,356319610,11780,11850,11850,11780,2007
|
|
20240722,094300,332648340,11850,11810,11850,11800,4307
|
|
20240722,094200,281824800,11810,11800,11870,11800,526
|
|
20240722,094100,275617580,11800,11830,11830,11800,300
|
|
20240722,094000,272073730,11830,11830,11840,11800,1981
|
|
20240722,093900,248650850,11840,11880,11880,11840,389
|
|
20240722,093800,244043890,11830,11840,11880,11830,450
|
|
20240722,093700,238716350,11880,11860,11880,11840,380
|
|
20240722,093600,234214890,11860,11860,11860,11860,110
|
|
20240722,093500,232910290,11900,11900,11900,11900,25
|
|
20240722,093400,232612790,11860,11900,11900,11860,317
|
|
20240722,093300,228852930,11930,11880,11930,11830,2358
|
|
20240722,093200,200919900,11940,11880,11940,11880,325
|
|
20240722,093100,197055840,11940,11870,11940,11870,1375
|
|
20240722,093000,180733220,11870,11860,11870,11860,677
|
|
20240722,092900,172701540,11860,11950,11950,11860,1069
|
|
20240722,092800,159975340,11960,12010,12020,11960,2016
|
|
20240722,092700,135815040,12020,12020,12080,12010,802
|
|
20240722,092600,126177990,12080,12070,12080,12070,105
|
|
20240722,092500,124909600,12080,12080,12080,12080,201
|
|
20240722,092400,122481520,12080,12080,12080,12010,734
|
|
20240722,092300,113631390,12080,12090,12090,12080,246
|
|
20240722,092200,110657690,12090,12110,12110,12090,761
|
|
20240722,092100,101450650,12110,12110,12110,12100,76
|
|
20240722,092000,100530940,12120,12120,12120,12110,1428
|
|
20240722,091900,83226090,12130,12140,12140,12130,383
|
|
20240722,091800,78577150,12140,12180,12180,12140,219
|
|
20240722,091700,75918290,12180,12190,12190,12180,9
|
|
20240722,091600,75808660,12140,12140,12190,12140,123
|
|
20240722,091500,74313040,12140,12140,12140,12140,19
|
|
20240722,091400,74082380,12140,12160,12160,12140,5
|
|
20240722,091300,74021640,12170,12170,12170,12170,1
|
|
20240722,091200,74009470,12190,12190,12190,12190,204
|
|
20240722,091100,71522710,12190,12190,12190,12190,821
|
|
20240722,091000,61514720,12190,12120,12190,12120,139
|
|
20240722,090900,59829430,12120,12120,12120,12120,16
|
|
20240722,090800,59635510,12120,12120,12120,12120,3
|
|
20240722,090700,59599150,12190,12120,12190,12100,233
|
|
20240722,090600,56776330,12100,12120,12120,12100,969
|
|
20240722,090500,45039500,12120,12150,12150,12120,387
|
|
20240722,090400,40345710,12190,12190,12190,12130,1120
|
|
20240722,090300,26745030,12190,12190,12190,12190,122
|
|
20240722,090200,25257850,12120,12200,12200,12120,280
|
|
20240722,090100,21861350,12150,12200,12200,12150,259
|
|
20240722,090000,18712000,12210,12200,12210,12190,1500
|