743 lines
35 KiB
CSV
743 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,212000,385995350,3155,3155,3155,3155,2054
|
|
20240718,211900,385995350,3155,3155,3155,3155,0
|
|
20240718,211800,385995350,3155,3155,3155,3155,0
|
|
20240718,211700,385995350,3155,3155,3155,3155,0
|
|
20240718,211600,385995350,3155,3155,3155,3155,0
|
|
20240718,211500,385995350,3155,3155,3155,3155,0
|
|
20240718,211400,385995350,3155,3155,3155,3155,0
|
|
20240718,211300,385995350,3155,3155,3155,3155,0
|
|
20240718,211200,385995350,3155,3155,3155,3155,0
|
|
20240718,211100,385995350,3155,3155,3155,3155,0
|
|
20240718,211000,385995350,3155,3155,3155,3155,0
|
|
20240718,210900,385995350,3155,3155,3155,3155,0
|
|
20240718,210800,385995350,3155,3155,3155,3155,0
|
|
20240718,210700,385995350,3155,3155,3155,3155,0
|
|
20240718,210600,385995350,3155,3155,3155,3155,0
|
|
20240718,210500,385995350,3155,3155,3155,3155,0
|
|
20240718,210400,385995350,3155,3155,3155,3155,0
|
|
20240718,210300,385995350,3155,3155,3155,3155,0
|
|
20240718,210200,385995350,3155,3155,3155,3155,0
|
|
20240718,210100,385995350,3155,3155,3155,3155,0
|
|
20240718,210000,385995350,3155,3155,3155,3155,0
|
|
20240718,205900,385995350,3155,3155,3155,3155,0
|
|
20240718,205800,385995350,3155,3155,3155,3155,0
|
|
20240718,205700,385995350,3155,3155,3155,3155,0
|
|
20240718,205600,385995350,3155,3155,3155,3155,0
|
|
20240718,205500,385995350,3155,3155,3155,3155,0
|
|
20240718,205400,385995350,3155,3155,3155,3155,0
|
|
20240718,205300,385995350,3155,3155,3155,3155,0
|
|
20240718,205200,385995350,3155,3155,3155,3155,0
|
|
20240718,205100,385995350,3155,3155,3155,3155,0
|
|
20240718,205000,385995350,3155,3155,3155,3155,2054
|
|
20240718,204900,385995350,3155,3155,3155,3155,0
|
|
20240718,204800,385995350,3155,3155,3155,3155,0
|
|
20240718,204700,385995350,3155,3155,3155,3155,0
|
|
20240718,204600,385995350,3155,3155,3155,3155,0
|
|
20240718,204500,385995350,3155,3155,3155,3155,0
|
|
20240718,204400,385995350,3155,3155,3155,3155,0
|
|
20240718,204300,385995350,3155,3155,3155,3155,0
|
|
20240718,204200,385995350,3155,3155,3155,3155,0
|
|
20240718,204100,385995350,3155,3155,3155,3155,0
|
|
20240718,204000,385995350,3155,3155,3155,3155,0
|
|
20240718,203900,385995350,3155,3155,3155,3155,0
|
|
20240718,203800,385995350,3155,3155,3155,3155,0
|
|
20240718,203700,385995350,3155,3155,3155,3155,0
|
|
20240718,203600,385995350,3155,3155,3155,3155,0
|
|
20240718,203500,385995350,3155,3155,3155,3155,0
|
|
20240718,203400,385995350,3155,3155,3155,3155,0
|
|
20240718,203300,385995350,3155,3155,3155,3155,0
|
|
20240718,203200,385995350,3155,3155,3155,3155,0
|
|
20240718,203100,385995350,3155,3155,3155,3155,0
|
|
20240718,203000,385995350,3155,3155,3155,3155,0
|
|
20240718,202900,385995350,3155,3155,3155,3155,0
|
|
20240718,202800,385995350,3155,3155,3155,3155,0
|
|
20240718,202700,385995350,3155,3155,3155,3155,0
|
|
20240718,202600,385995350,3155,3155,3155,3155,0
|
|
20240718,202500,385995350,3155,3155,3155,3155,0
|
|
20240718,202400,385995350,3155,3155,3155,3155,0
|
|
20240718,202300,385995350,3155,3155,3155,3155,0
|
|
20240718,202200,385995350,3155,3155,3155,3155,0
|
|
20240718,202100,385995350,3155,3155,3155,3155,0
|
|
20240718,202000,385995350,3155,3155,3155,3155,2054
|
|
20240718,201900,385995350,3155,3155,3155,3155,0
|
|
20240718,201800,385995350,3155,3155,3155,3155,0
|
|
20240718,201700,385995350,3155,3155,3155,3155,0
|
|
20240718,201600,385995350,3155,3155,3155,3155,0
|
|
20240718,201500,385995350,3155,3155,3155,3155,0
|
|
20240718,201400,385995350,3155,3155,3155,3155,0
|
|
20240718,201300,385995350,3155,3155,3155,3155,0
|
|
20240718,201200,385995350,3155,3155,3155,3155,0
|
|
20240718,201100,385995350,3155,3155,3155,3155,0
|
|
20240718,201000,385995350,3155,3155,3155,3155,0
|
|
20240718,200900,385995350,3155,3155,3155,3155,0
|
|
20240718,200800,385995350,3155,3155,3155,3155,0
|
|
20240718,200700,385995350,3155,3155,3155,3155,0
|
|
20240718,200600,385995350,3155,3155,3155,3155,0
|
|
20240718,200500,385995350,3155,3155,3155,3155,0
|
|
20240718,200400,385995350,3155,3155,3155,3155,0
|
|
20240718,200300,385995350,3155,3155,3155,3155,0
|
|
20240718,200200,385995350,3155,3155,3155,3155,0
|
|
20240718,200100,385995350,3155,3155,3155,3155,0
|
|
20240718,200000,385995350,3155,3155,3155,3155,0
|
|
20240718,195900,385995350,3155,3155,3155,3155,0
|
|
20240718,195800,385995350,3155,3155,3155,3155,0
|
|
20240718,195700,385995350,3155,3155,3155,3155,0
|
|
20240718,195600,385995350,3155,3155,3155,3155,0
|
|
20240718,195500,385995350,3155,3155,3155,3155,0
|
|
20240718,195400,385995350,3155,3155,3155,3155,0
|
|
20240718,195300,385995350,3155,3155,3155,3155,0
|
|
20240718,195200,385995350,3155,3155,3155,3155,0
|
|
20240718,195100,385995350,3155,3155,3155,3155,0
|
|
20240718,195000,385995350,3155,3155,3155,3155,2054
|
|
20240718,194900,385995350,3155,3155,3155,3155,0
|
|
20240718,194800,385995350,3155,3155,3155,3155,0
|
|
20240718,194700,385995350,3155,3155,3155,3155,0
|
|
20240718,194600,385995350,3155,3155,3155,3155,0
|
|
20240718,194500,385995350,3155,3155,3155,3155,0
|
|
20240718,194400,385995350,3155,3155,3155,3155,0
|
|
20240718,194300,385995350,3155,3155,3155,3155,0
|
|
20240718,194200,385995350,3155,3155,3155,3155,0
|
|
20240718,194100,385995350,3155,3155,3155,3155,0
|
|
20240718,194000,385995350,3155,3155,3155,3155,0
|
|
20240718,193900,385995350,3155,3155,3155,3155,0
|
|
20240718,193800,385995350,3155,3155,3155,3155,0
|
|
20240718,193700,385995350,3155,3155,3155,3155,0
|
|
20240718,193600,385995350,3155,3155,3155,3155,0
|
|
20240718,193500,385995350,3155,3155,3155,3155,0
|
|
20240718,193400,385995350,3155,3155,3155,3155,0
|
|
20240718,193300,385995350,3155,3155,3155,3155,0
|
|
20240718,193200,385995350,3155,3155,3155,3155,0
|
|
20240718,193100,385995350,3155,3155,3155,3155,0
|
|
20240718,193000,385995350,3155,3155,3155,3155,0
|
|
20240718,192900,385995350,3155,3155,3155,3155,0
|
|
20240718,192800,385995350,3155,3155,3155,3155,0
|
|
20240718,192700,385995350,3155,3155,3155,3155,0
|
|
20240718,192600,385995350,3155,3155,3155,3155,0
|
|
20240718,192500,385995350,3155,3155,3155,3155,0
|
|
20240718,192400,385995350,3155,3155,3155,3155,0
|
|
20240718,192300,385995350,3155,3155,3155,3155,0
|
|
20240718,192200,385995350,3155,3155,3155,3155,0
|
|
20240718,192100,385995350,3155,3155,3155,3155,0
|
|
20240718,192000,385995350,3155,3155,3155,3155,2054
|
|
20240718,191900,385995350,3155,3155,3155,3155,0
|
|
20240718,191800,385995350,3155,3155,3155,3155,0
|
|
20240718,191700,385995350,3155,3155,3155,3155,0
|
|
20240718,191600,385995350,3155,3155,3155,3155,0
|
|
20240718,191500,385995350,3155,3155,3155,3155,0
|
|
20240718,191400,385995350,3155,3155,3155,3155,0
|
|
20240718,191300,385995350,3155,3155,3155,3155,0
|
|
20240718,191200,385995350,3155,3155,3155,3155,0
|
|
20240718,191100,385995350,3155,3155,3155,3155,0
|
|
20240718,191000,385995350,3155,3155,3155,3155,0
|
|
20240718,190900,385995350,3155,3155,3155,3155,0
|
|
20240718,190800,385995350,3155,3155,3155,3155,0
|
|
20240718,190700,385995350,3155,3155,3155,3155,0
|
|
20240718,190600,385995350,3155,3155,3155,3155,0
|
|
20240718,190500,385995350,3155,3155,3155,3155,0
|
|
20240718,190400,385995350,3155,3155,3155,3155,0
|
|
20240718,190300,385995350,3155,3155,3155,3155,0
|
|
20240718,190200,385995350,3155,3155,3155,3155,0
|
|
20240718,190100,385995350,3155,3155,3155,3155,0
|
|
20240718,190000,385995350,3155,3155,3155,3155,0
|
|
20240718,185900,385995350,3155,3155,3155,3155,0
|
|
20240718,185800,385995350,3155,3155,3155,3155,0
|
|
20240718,185700,385995350,3155,3155,3155,3155,0
|
|
20240718,185600,385995350,3155,3155,3155,3155,0
|
|
20240718,185500,385995350,3155,3155,3155,3155,0
|
|
20240718,185400,385995350,3155,3155,3155,3155,0
|
|
20240718,185300,385995350,3155,3155,3155,3155,0
|
|
20240718,185200,385995350,3155,3155,3155,3155,0
|
|
20240718,185100,385995350,3155,3155,3155,3155,0
|
|
20240718,185000,385995350,3155,3155,3155,3155,2054
|
|
20240718,184900,385995350,3155,3155,3155,3155,0
|
|
20240718,184800,385995350,3155,3155,3155,3155,0
|
|
20240718,184700,385995350,3155,3155,3155,3155,0
|
|
20240718,184600,385995350,3155,3155,3155,3155,0
|
|
20240718,184500,385995350,3155,3155,3155,3155,0
|
|
20240718,184400,385995350,3155,3155,3155,3155,0
|
|
20240718,184300,385995350,3155,3155,3155,3155,0
|
|
20240718,184200,385995350,3155,3155,3155,3155,0
|
|
20240718,184100,385995350,3155,3155,3155,3155,0
|
|
20240718,184000,385995350,3155,3155,3155,3155,0
|
|
20240718,183900,385995350,3155,3155,3155,3155,0
|
|
20240718,183800,385995350,3155,3155,3155,3155,0
|
|
20240718,183700,385995350,3155,3155,3155,3155,0
|
|
20240718,183600,385995350,3155,3155,3155,3155,0
|
|
20240718,183500,385995350,3155,3155,3155,3155,0
|
|
20240718,183400,385995350,3155,3155,3155,3155,0
|
|
20240718,183300,385995350,3155,3155,3155,3155,0
|
|
20240718,183200,385995350,3155,3155,3155,3155,0
|
|
20240718,183100,385995350,3155,3155,3155,3155,0
|
|
20240718,183000,385995350,3155,3155,3155,3155,0
|
|
20240718,182900,385995350,3155,3155,3155,3155,0
|
|
20240718,182800,385995350,3155,3155,3155,3155,0
|
|
20240718,182700,385995350,3155,3155,3155,3155,0
|
|
20240718,182600,385995350,3155,3155,3155,3155,0
|
|
20240718,182500,385995350,3155,3155,3155,3155,0
|
|
20240718,182400,385995350,3155,3155,3155,3155,0
|
|
20240718,182300,385995350,3155,3155,3155,3155,0
|
|
20240718,182200,385995350,3155,3155,3155,3155,0
|
|
20240718,182100,385995350,3155,3155,3155,3155,0
|
|
20240718,182000,385995350,3155,3155,3155,3155,2054
|
|
20240718,181900,385995350,3155,3155,3155,3155,0
|
|
20240718,181800,385995350,3155,3155,3155,3155,0
|
|
20240718,181700,385995350,3155,3155,3155,3155,0
|
|
20240718,181600,385995350,3155,3155,3155,3155,0
|
|
20240718,181500,385995350,3155,3155,3155,3155,0
|
|
20240718,181400,385995350,3155,3155,3155,3155,0
|
|
20240718,181300,385995350,3155,3155,3155,3155,0
|
|
20240718,181200,385995350,3155,3155,3155,3155,0
|
|
20240718,181100,385995350,3155,3155,3155,3155,0
|
|
20240718,181000,385995350,3155,3155,3155,3155,0
|
|
20240718,180900,385995350,3155,3155,3155,3155,0
|
|
20240718,180800,385995350,3155,3155,3155,3155,0
|
|
20240718,180700,385995350,3155,3155,3155,3155,0
|
|
20240718,180600,385995350,3155,3155,3155,3155,0
|
|
20240718,180500,385995350,3155,3155,3155,3155,0
|
|
20240718,180400,385995350,3155,3155,3155,3155,0
|
|
20240718,180300,385995350,3155,3155,3155,3155,0
|
|
20240718,180200,385995350,3155,3155,3155,3155,0
|
|
20240718,180100,385995350,3155,3155,3155,3155,0
|
|
20240718,180000,385995350,3155,3155,3155,3155,0
|
|
20240718,175900,385995350,3155,3155,3155,3155,0
|
|
20240718,175800,385995350,3155,3155,3155,3155,0
|
|
20240718,175700,385995350,3155,3155,3155,3155,0
|
|
20240718,175600,385995350,3155,3155,3155,3155,0
|
|
20240718,175500,385995350,3155,3155,3155,3155,0
|
|
20240718,175400,385995350,3155,3155,3155,3155,0
|
|
20240718,175300,385995350,3155,3155,3155,3155,0
|
|
20240718,175200,385995350,3155,3155,3155,3155,0
|
|
20240718,175100,385995350,3155,3155,3155,3155,0
|
|
20240718,175000,385995350,3155,3155,3155,3155,2054
|
|
20240718,174900,385995350,3155,3155,3155,3155,0
|
|
20240718,174800,385995350,3155,3155,3155,3155,0
|
|
20240718,174700,385995350,3155,3155,3155,3155,0
|
|
20240718,174600,385995350,3155,3155,3155,3155,0
|
|
20240718,174500,385995350,3155,3155,3155,3155,0
|
|
20240718,174400,385995350,3155,3155,3155,3155,0
|
|
20240718,174300,385995350,3155,3155,3155,3155,0
|
|
20240718,174200,385995350,3155,3155,3155,3155,0
|
|
20240718,174100,385995350,3155,3155,3155,3155,0
|
|
20240718,174000,385995350,3155,3155,3155,3155,0
|
|
20240718,173900,385995350,3155,3155,3155,3155,0
|
|
20240718,173800,385995350,3155,3155,3155,3155,0
|
|
20240718,173700,385995350,3155,3155,3155,3155,0
|
|
20240718,173600,385995350,3155,3155,3155,3155,0
|
|
20240718,173500,385995350,3155,3155,3155,3155,0
|
|
20240718,173400,385995350,3155,3155,3155,3155,0
|
|
20240718,173300,385995350,3155,3155,3155,3155,0
|
|
20240718,173200,385995350,3155,3155,3155,3155,0
|
|
20240718,173100,385995350,3155,3155,3155,3155,0
|
|
20240718,173000,385995350,3155,3155,3155,3155,0
|
|
20240718,172900,385995350,3155,3155,3155,3155,0
|
|
20240718,172800,385995350,3155,3155,3155,3155,0
|
|
20240718,172700,385995350,3155,3155,3155,3155,0
|
|
20240718,172600,385995350,3155,3155,3155,3155,0
|
|
20240718,172500,385995350,3155,3155,3155,3155,0
|
|
20240718,172400,385995350,3155,3155,3155,3155,0
|
|
20240718,172300,385995350,3155,3155,3155,3155,0
|
|
20240718,172200,385995350,3155,3155,3155,3155,0
|
|
20240718,172100,385995350,3155,3155,3155,3155,0
|
|
20240718,172000,385995350,3155,3155,3155,3155,2054
|
|
20240718,171900,385995350,3155,3155,3155,3155,0
|
|
20240718,171800,385995350,3155,3155,3155,3155,0
|
|
20240718,171700,385995350,3155,3155,3155,3155,0
|
|
20240718,171600,385995350,3155,3155,3155,3155,0
|
|
20240718,171500,385995350,3155,3155,3155,3155,0
|
|
20240718,171400,385995350,3155,3155,3155,3155,0
|
|
20240718,171300,385995350,3155,3155,3155,3155,0
|
|
20240718,171200,385995350,3155,3155,3155,3155,0
|
|
20240718,171100,385995350,3155,3155,3155,3155,0
|
|
20240718,171000,385995350,3155,3155,3155,3155,0
|
|
20240718,170900,385995350,3155,3155,3155,3155,0
|
|
20240718,170800,385995350,3155,3155,3155,3155,0
|
|
20240718,170700,385995350,3155,3155,3155,3155,0
|
|
20240718,170600,385995350,3155,3155,3155,3155,0
|
|
20240718,170500,385995350,3155,3155,3155,3155,0
|
|
20240718,170400,385995350,3155,3155,3155,3155,0
|
|
20240718,170300,385995350,3155,3155,3155,3155,0
|
|
20240718,170200,385995350,3155,3155,3155,3155,0
|
|
20240718,170100,385995350,3155,3155,3155,3155,0
|
|
20240718,170000,385995350,3155,3155,3155,3155,0
|
|
20240718,165900,385995350,3155,3155,3155,3155,0
|
|
20240718,165800,385995350,3155,3155,3155,3155,0
|
|
20240718,165700,385995350,3155,3155,3155,3155,0
|
|
20240718,165600,385995350,3155,3155,3155,3155,0
|
|
20240718,165500,385995350,3155,3155,3155,3155,0
|
|
20240718,165400,385995350,3155,3155,3155,3155,0
|
|
20240718,165300,385995350,3155,3155,3155,3155,0
|
|
20240718,165200,385995350,3155,3155,3155,3155,0
|
|
20240718,165100,385995350,3155,3155,3155,3155,0
|
|
20240718,165000,385995350,3155,3155,3155,3155,2054
|
|
20240718,164900,385995350,3155,3155,3155,3155,0
|
|
20240718,164800,385995350,3155,3155,3155,3155,0
|
|
20240718,164700,385995350,3155,3155,3155,3155,0
|
|
20240718,164600,385995350,3155,3155,3155,3155,0
|
|
20240718,164500,385995350,3155,3155,3155,3155,0
|
|
20240718,164400,385995350,3155,3155,3155,3155,0
|
|
20240718,164300,385995350,3155,3155,3155,3155,0
|
|
20240718,164200,385995350,3155,3155,3155,3155,0
|
|
20240718,164100,385995350,3155,3155,3155,3155,0
|
|
20240718,164000,385995350,3155,3155,3155,3155,0
|
|
20240718,163900,385995350,3155,3155,3155,3155,0
|
|
20240718,163800,385995350,3155,3155,3155,3155,0
|
|
20240718,163700,385995350,3155,3155,3155,3155,0
|
|
20240718,163600,385995350,3155,3155,3155,3155,0
|
|
20240718,163500,385995350,3155,3155,3155,3155,0
|
|
20240718,163400,385995350,3155,3155,3155,3155,0
|
|
20240718,163300,385995350,3155,3155,3155,3155,0
|
|
20240718,163200,385995350,3155,3155,3155,3155,0
|
|
20240718,163100,385995350,3155,3155,3155,3155,0
|
|
20240718,163000,385995350,3155,3155,3155,3155,0
|
|
20240718,162900,385995350,3155,3155,3155,3155,0
|
|
20240718,162800,385995350,3155,3155,3155,3155,0
|
|
20240718,162700,385995350,3155,3155,3155,3155,0
|
|
20240718,162600,385995350,3155,3155,3155,3155,0
|
|
20240718,162500,385995350,3155,3155,3155,3155,0
|
|
20240718,162400,385995350,3155,3155,3155,3155,0
|
|
20240718,162300,385995350,3155,3155,3155,3155,0
|
|
20240718,162200,385995350,3155,3155,3155,3155,0
|
|
20240718,162100,385995350,3155,3155,3155,3155,0
|
|
20240718,162000,385995350,3155,3155,3155,3155,2054
|
|
20240718,161900,385995350,3155,3155,3155,3155,0
|
|
20240718,161800,385995350,3155,3155,3155,3155,0
|
|
20240718,161700,385995350,3155,3155,3155,3155,0
|
|
20240718,161600,385995350,3155,3155,3155,3155,0
|
|
20240718,161500,385995350,3155,3155,3155,3155,0
|
|
20240718,161400,385995350,3155,3155,3155,3155,0
|
|
20240718,161300,385995350,3155,3155,3155,3155,0
|
|
20240718,161200,385995350,3155,3155,3155,3155,0
|
|
20240718,161100,385995350,3155,3155,3155,3155,0
|
|
20240718,161000,385995350,3155,3155,3155,3155,0
|
|
20240718,160900,385995350,3155,3155,3155,3155,0
|
|
20240718,160800,385995350,3155,3155,3155,3155,0
|
|
20240718,160700,385995350,3155,3155,3155,3155,0
|
|
20240718,160600,385995350,3155,3155,3155,3155,0
|
|
20240718,160500,385995350,3155,3155,3155,3155,0
|
|
20240718,160400,385995350,3155,3155,3155,3155,0
|
|
20240718,160300,385995350,3155,3155,3155,3155,0
|
|
20240718,160200,385995350,3155,3155,3155,3155,0
|
|
20240718,160100,385995350,3155,3155,3155,3155,0
|
|
20240718,160000,385995350,3155,3155,3155,3155,0
|
|
20240718,155900,385995350,3155,3155,3155,3155,0
|
|
20240718,155800,385995350,3155,3155,3155,3155,0
|
|
20240718,155700,385995350,3155,3155,3155,3155,0
|
|
20240718,155600,385995350,3155,3155,3155,3155,0
|
|
20240718,155500,385995350,3155,3155,3155,3155,0
|
|
20240718,155400,385995350,3155,3155,3155,3155,0
|
|
20240718,155300,385995350,3155,3155,3155,3155,0
|
|
20240718,155200,385995350,3155,3155,3155,3155,0
|
|
20240718,155100,385995350,3155,3155,3155,3155,0
|
|
20240718,155000,385995350,3155,3155,3155,3155,2054
|
|
20240718,154900,385995350,3155,3155,3155,3155,0
|
|
20240718,154800,385995350,3155,3155,3155,3155,0
|
|
20240718,154700,385995350,3155,3155,3155,3155,0
|
|
20240718,154600,385995350,3155,3155,3155,3155,0
|
|
20240718,154500,385995350,3155,3155,3155,3155,0
|
|
20240718,154400,385995350,3155,3155,3155,3155,0
|
|
20240718,154300,385995350,3155,3155,3155,3155,0
|
|
20240718,154200,385995350,3155,3155,3155,3155,0
|
|
20240718,154100,385995350,3155,3155,3155,3155,0
|
|
20240718,154000,385995350,3155,3155,3155,3155,0
|
|
20240718,153900,385995350,3155,3155,3155,3155,0
|
|
20240718,153800,385995350,3155,3155,3155,3155,0
|
|
20240718,153700,385995350,3155,3155,3155,3155,0
|
|
20240718,153600,385995350,3155,3155,3155,3155,0
|
|
20240718,153500,385995350,3155,3155,3155,3155,0
|
|
20240718,153400,385995350,3155,3155,3155,3155,0
|
|
20240718,153300,385995350,3155,3155,3155,3155,0
|
|
20240718,153200,385995350,3155,3155,3155,3155,0
|
|
20240718,153100,385995350,3155,3155,3155,3155,0
|
|
20240718,153000,385995350,3155,3155,3155,3155,2054
|
|
20240718,152900,379514980,3155,3155,3155,3155,0
|
|
20240718,152800,379514980,3155,3155,3155,3155,0
|
|
20240718,152700,379514980,3155,3155,3155,3155,0
|
|
20240718,152600,379514980,3155,3155,3155,3155,0
|
|
20240718,152500,379514980,3155,3155,3155,3155,0
|
|
20240718,152400,379514980,3155,3155,3155,3155,0
|
|
20240718,152300,379514980,3155,3155,3155,3155,0
|
|
20240718,152200,379514980,3155,3155,3155,3155,0
|
|
20240718,152100,379514980,3155,3155,3155,3155,0
|
|
20240718,152000,379514980,3155,3155,3155,3155,0
|
|
20240718,151900,379514980,3155,3155,3155,3155,371
|
|
20240718,151800,378344475,3155,3155,3155,3155,193
|
|
20240718,151700,377735560,3160,3170,3170,3160,849
|
|
20240718,151600,375052700,3165,3165,3165,3165,731
|
|
20240718,151500,372739085,3165,3165,3165,3165,0
|
|
20240718,151400,372739085,3165,3160,3165,3160,16
|
|
20240718,151300,372688520,3165,3165,3165,3165,0
|
|
20240718,151200,372688520,3165,3165,3165,3165,3
|
|
20240718,151100,372679025,3170,3170,3170,3170,8
|
|
20240718,151000,372653665,3170,3165,3170,3165,6
|
|
20240718,150900,372634670,3160,3160,3160,3160,621
|
|
20240718,150800,370672310,3160,3155,3160,3155,31
|
|
20240718,150700,370574500,3160,3160,3160,3160,21
|
|
20240718,150600,370508140,3160,3160,3160,3160,11
|
|
20240718,150500,370473380,3160,3160,3160,3160,0
|
|
20240718,150400,370473380,3160,3160,3160,3160,0
|
|
20240718,150300,370473380,3160,3150,3160,3150,138
|
|
20240718,150200,370037400,3150,3150,3150,3150,14
|
|
20240718,150100,369993300,3150,3150,3150,3150,2
|
|
20240718,150000,369987000,3155,3165,3170,3155,72
|
|
20240718,145900,369759425,3165,3165,3165,3165,2
|
|
20240718,145800,369753095,3160,3160,3160,3160,0
|
|
20240718,145700,369753095,3160,3160,3160,3160,16
|
|
20240718,145600,369702535,3175,3175,3175,3175,0
|
|
20240718,145500,369702535,3175,3155,3175,3155,58
|
|
20240718,145400,369518525,3155,3155,3155,3155,5
|
|
20240718,145300,369502750,3160,3165,3165,3160,5
|
|
20240718,145200,369486935,3170,3175,3175,3170,4
|
|
20240718,145100,369474250,3175,3180,3180,3175,4
|
|
20240718,145000,369461540,3170,3180,3180,3170,212
|
|
20240718,144900,368788440,3180,3180,3180,3180,7
|
|
20240718,144800,368766180,3180,3190,3190,3180,6
|
|
20240718,144700,368747070,3190,3190,3190,3190,2
|
|
20240718,144600,368740690,3190,3185,3190,3180,68
|
|
20240718,144500,368523930,3180,3190,3190,3180,121
|
|
20240718,144400,368138000,3190,3185,3190,3180,123
|
|
20240718,144300,367745910,3185,3175,3185,3175,132
|
|
20240718,144200,367325650,3175,3175,3190,3115,311
|
|
20240718,144100,366338165,3170,3170,3190,3165,1174
|
|
20240718,144000,362605470,3170,3155,3175,3155,253
|
|
20240718,143900,361803035,3160,3155,3180,3155,199
|
|
20240718,143800,361171830,3170,3155,3170,3155,316
|
|
20240718,143700,360173300,3155,3145,3155,3135,2447
|
|
20240718,143600,352466895,3145,3145,3145,3135,205
|
|
20240718,143500,351822570,3145,3145,3145,3135,361
|
|
20240718,143400,350687745,3135,3130,3145,3130,460
|
|
20240718,143300,349243645,3130,3125,3130,3105,2644
|
|
20240718,143200,341015525,3125,3125,3125,3125,25
|
|
20240718,143100,340937400,3115,3115,3115,3115,0
|
|
20240718,143000,340937400,3115,3115,3115,3115,0
|
|
20240718,142900,340937400,3115,3125,3125,3115,1095
|
|
20240718,142800,337521475,3125,3125,3125,3125,0
|
|
20240718,142700,337521475,3125,3120,3125,3120,165
|
|
20240718,142600,337006600,3115,3115,3115,3115,0
|
|
20240718,142500,337006600,3115,3115,3115,3115,2
|
|
20240718,142400,337000370,3120,3120,3120,3120,2
|
|
20240718,142300,336994130,3120,3120,3120,3120,0
|
|
20240718,142200,336994130,3120,3120,3120,3120,170
|
|
20240718,142100,336463730,3120,3120,3125,3120,6
|
|
20240718,142000,336444995,3085,3120,3120,3085,1238
|
|
20240718,141900,332610840,3115,3115,3115,3115,12
|
|
20240718,141800,332573460,3115,3120,3120,3115,500
|
|
20240718,141700,331015950,3120,3120,3120,3120,90
|
|
20240718,141600,330735150,3125,3125,3130,3125,159
|
|
20240718,141500,330238270,3120,3120,3120,3120,100
|
|
20240718,141400,329926270,3120,3120,3120,3120,848
|
|
20240718,141300,327280510,3125,3125,3125,3125,2
|
|
20240718,141200,327274260,3120,3115,3120,3115,536
|
|
20240718,141100,325604440,3115,3105,3115,3105,3633
|
|
20240718,141000,314294080,3105,3105,3105,3105,0
|
|
20240718,140900,314294080,3105,3105,3105,3105,0
|
|
20240718,140800,314294080,3105,3105,3105,3105,82
|
|
20240718,140700,314039470,3105,3105,3105,3105,803
|
|
20240718,140600,311546155,3105,3105,3105,3105,0
|
|
20240718,140500,311546155,3105,3105,3105,3105,4
|
|
20240718,140400,311533735,3105,3105,3105,3105,90
|
|
20240718,140300,311254285,3100,3100,3100,3100,0
|
|
20240718,140200,311254285,3100,3100,3100,3100,0
|
|
20240718,140100,311254285,3100,3100,3100,3100,0
|
|
20240718,140000,311254285,3100,3100,3100,3100,0
|
|
20240718,135900,311254285,3100,3100,3100,3100,0
|
|
20240718,135800,311254285,3100,3100,3100,3100,340
|
|
20240718,135700,310200285,3100,3090,3100,3090,1322
|
|
20240718,135600,306105085,3100,3095,3100,3095,544
|
|
20240718,135500,304420100,3080,3080,3080,3080,0
|
|
20240718,135400,304420100,3080,3080,3080,3080,1
|
|
20240718,135300,304417020,3095,3095,3095,3095,16
|
|
20240718,135200,304367500,3090,3090,3090,3090,0
|
|
20240718,135100,304367500,3090,3090,3090,3090,0
|
|
20240718,135000,304367500,3090,3090,3090,3090,0
|
|
20240718,134900,304367500,3090,3090,3090,3090,47
|
|
20240718,134800,304222270,3090,3090,3090,3075,13
|
|
20240718,134700,304182115,3075,3075,3075,3075,0
|
|
20240718,134600,304182115,3075,3075,3075,3075,525
|
|
20240718,134500,302567740,3095,3095,3095,3095,0
|
|
20240718,134400,302567740,3095,3095,3095,3095,429
|
|
20240718,134300,301239985,3065,3095,3095,3060,3684
|
|
20240718,134200,289924915,3055,3095,3100,3055,15422
|
|
20240718,134100,242504875,3095,3100,3100,3095,1907
|
|
20240718,134000,236595210,3105,3115,3115,3105,639
|
|
20240718,133900,234609635,3120,3120,3120,3120,0
|
|
20240718,133800,234609635,3120,3120,3120,3120,1
|
|
20240718,133700,234606515,3115,3115,3115,3115,98
|
|
20240718,133600,234301245,3120,3120,3120,3120,0
|
|
20240718,133500,234301245,3120,3120,3120,3120,3
|
|
20240718,133400,234291885,3095,3095,3095,3095,0
|
|
20240718,133300,234291885,3095,3100,3100,3095,1500
|
|
20240718,133200,229645770,3105,3120,3120,3105,2023
|
|
20240718,133100,223360655,3100,3100,3100,3100,0
|
|
20240718,133000,223360655,3100,3120,3120,3100,3958
|
|
20240718,132900,211076620,3125,3125,3125,3125,0
|
|
20240718,132800,211076620,3125,3125,3125,3125,0
|
|
20240718,132700,211076620,3125,3125,3125,3125,687
|
|
20240718,132600,208929745,3130,3130,3130,3130,177
|
|
20240718,132500,208375735,3135,3140,3140,3135,4
|
|
20240718,132400,208363185,3130,3130,3140,3130,525
|
|
20240718,132300,206718935,3130,3130,3130,3130,710
|
|
20240718,132200,204496635,3130,3130,3130,3130,0
|
|
20240718,132100,204496635,3130,3130,3130,3130,0
|
|
20240718,132000,204496635,3130,3130,3130,3130,332
|
|
20240718,131900,203457475,3130,3130,3130,3130,0
|
|
20240718,131800,203457475,3130,3130,3130,3130,0
|
|
20240718,131700,203457475,3130,3130,3130,3130,0
|
|
20240718,131600,203457475,3130,3130,3130,3130,200
|
|
20240718,131500,202831475,3130,3130,3130,3130,80
|
|
20240718,131400,202581075,3130,3130,3130,3130,80
|
|
20240718,131300,202330675,3145,3145,3145,3145,1
|
|
20240718,131200,202327530,3130,3130,3130,3130,0
|
|
20240718,131100,202327530,3130,3130,3130,3130,300
|
|
20240718,131000,201388530,3130,3130,3130,3130,1000
|
|
20240718,130900,198258530,3130,3145,3145,3130,50
|
|
20240718,130800,198101970,3150,3150,3150,3150,0
|
|
20240718,130700,198101970,3150,3150,3150,3150,2
|
|
20240718,130600,198095670,3155,3155,3155,3155,0
|
|
20240718,130500,198095670,3155,3155,3155,3155,0
|
|
20240718,130400,198095670,3155,3155,3155,3155,2
|
|
20240718,130300,198089360,3150,3150,3150,3150,2
|
|
20240718,130200,198083060,3155,3155,3155,3155,3
|
|
20240718,130100,198073595,3130,3130,3130,3130,1689
|
|
20240718,130000,192787025,3140,3140,3140,3140,10
|
|
20240718,125900,192755625,3145,3145,3145,3145,51
|
|
20240718,125800,192595230,3145,3145,3145,3145,0
|
|
20240718,125700,192595230,3145,3145,3145,3145,0
|
|
20240718,125600,192595230,3145,3145,3145,3145,8
|
|
20240718,125500,192570070,3145,3145,3145,3145,160
|
|
20240718,125400,192066870,3150,3150,3150,3150,0
|
|
20240718,125300,192066870,3150,3150,3150,3150,0
|
|
20240718,125200,192066870,3150,3150,3150,3150,82
|
|
20240718,125100,191808570,3150,3150,3150,3150,0
|
|
20240718,125000,191808570,3150,3150,3150,3150,0
|
|
20240718,124900,191808570,3150,3150,3150,3150,100
|
|
20240718,124800,191493570,3150,3150,3150,3150,0
|
|
20240718,124700,191493570,3150,3155,3155,3150,3
|
|
20240718,124600,191484110,3160,3160,3160,3160,0
|
|
20240718,124500,191484110,3160,3155,3160,3155,59
|
|
20240718,124400,191297960,3155,3155,3155,3155,0
|
|
20240718,124300,191297960,3155,3155,3155,3155,0
|
|
20240718,124200,191297960,3155,3155,3155,3155,0
|
|
20240718,124100,191297960,3155,3155,3155,3155,242
|
|
20240718,124000,190534450,3155,3155,3155,3155,0
|
|
20240718,123900,190534450,3155,3155,3155,3155,0
|
|
20240718,123800,190534450,3155,3155,3155,3155,0
|
|
20240718,123700,190534450,3155,3155,3155,3155,0
|
|
20240718,123600,190534450,3155,3155,3155,3155,0
|
|
20240718,123500,190534450,3155,3155,3155,3155,2
|
|
20240718,123400,190528140,3155,3155,3155,3155,0
|
|
20240718,123300,190528140,3155,3155,3155,3155,1
|
|
20240718,123200,190524985,3150,3150,3150,3150,0
|
|
20240718,123100,190524985,3150,3150,3150,3150,4
|
|
20240718,123000,190512385,3155,3155,3155,3155,0
|
|
20240718,122900,190512385,3155,3155,3155,3155,2
|
|
20240718,122800,190506075,3150,3150,3150,3150,0
|
|
20240718,122700,190506075,3150,3150,3150,3150,40
|
|
20240718,122600,190380075,3150,3150,3150,3150,58
|
|
20240718,122500,190197375,3155,3155,3155,3155,0
|
|
20240718,122400,190197375,3155,3150,3155,3150,17
|
|
20240718,122300,190143810,3150,3150,3150,3150,3
|
|
20240718,122200,190134360,3150,3150,3150,3150,0
|
|
20240718,122100,190134360,3150,3150,3150,3150,0
|
|
20240718,122000,190134360,3150,3150,3150,3150,0
|
|
20240718,121900,190134360,3150,3150,3150,3150,2
|
|
20240718,121800,190128060,3155,3155,3155,3155,32
|
|
20240718,121700,190027100,3155,3155,3155,3155,0
|
|
20240718,121600,190027100,3155,3160,3160,3155,3
|
|
20240718,121500,190017630,3155,3150,3155,3150,3
|
|
20240718,121400,190008170,3145,3145,3145,3145,0
|
|
20240718,121300,190008170,3145,3145,3145,3145,0
|
|
20240718,121200,190008170,3145,3145,3145,3145,0
|
|
20240718,121100,190008170,3145,3135,3145,3135,8623
|
|
20240718,121000,162929310,3125,3125,3125,3125,0
|
|
20240718,120900,162929310,3125,3125,3125,3125,0
|
|
20240718,120800,162929310,3125,3125,3125,3125,0
|
|
20240718,120700,162929310,3125,3125,3125,3125,0
|
|
20240718,120600,162929310,3125,3125,3125,3125,468
|
|
20240718,120500,161466810,3125,3125,3125,3125,0
|
|
20240718,120400,161466810,3125,3125,3125,3125,200
|
|
20240718,120300,160841810,3125,3125,3125,3125,0
|
|
20240718,120200,160841810,3125,3130,3130,3125,300
|
|
20240718,120100,159903310,3125,3125,3125,3125,0
|
|
20240718,120000,159903310,3125,3125,3125,3125,59
|
|
20240718,115900,159718935,3125,3125,3125,3125,20
|
|
20240718,115800,159656435,3115,3115,3115,3115,0
|
|
20240718,115700,159656435,3115,3120,3120,3115,37
|
|
20240718,115600,159541090,3125,3125,3125,3125,0
|
|
20240718,115500,159541090,3125,3125,3125,3125,0
|
|
20240718,115400,159541090,3125,3125,3125,3125,4
|
|
20240718,115300,159528590,3125,3125,3125,3125,2
|
|
20240718,115200,159522340,3125,3125,3125,3125,4
|
|
20240718,115100,159509840,3135,3135,3135,3135,1
|
|
20240718,115000,159506705,3105,3105,3105,3105,0
|
|
20240718,114900,159506705,3105,3105,3105,3105,0
|
|
20240718,114800,159506705,3105,3105,3105,3105,0
|
|
20240718,114700,159506705,3105,3125,3125,3105,680
|
|
20240718,114600,157393705,3130,3130,3130,3130,0
|
|
20240718,114500,157393705,3130,3130,3130,3130,5
|
|
20240718,114400,157378055,3135,3135,3135,3135,0
|
|
20240718,114300,157378055,3135,3135,3135,3135,4
|
|
20240718,114200,157365515,3135,3130,3135,3130,72
|
|
20240718,114100,157140145,3135,3135,3135,3135,4
|
|
20240718,114000,157127605,3130,3130,3130,3130,0
|
|
20240718,113900,157127605,3130,3130,3130,3130,200
|
|
20240718,113800,156501605,3130,3130,3130,3130,4
|
|
20240718,113700,156489085,3135,3135,3135,3135,0
|
|
20240718,113600,156489085,3135,3130,3135,3130,3
|
|
20240718,113500,156479690,3130,3105,3130,3105,3
|
|
20240718,113400,156470325,3135,3135,3135,3135,0
|
|
20240718,113300,156470325,3135,3135,3135,3135,0
|
|
20240718,113200,156470325,3135,3135,3135,3135,0
|
|
20240718,113100,156470325,3135,3135,3135,3130,154
|
|
20240718,113000,155987550,3105,3105,3105,3105,0
|
|
20240718,112900,155987550,3105,3105,3105,3105,0
|
|
20240718,112800,155987550,3105,3110,3110,3105,300
|
|
20240718,112700,155055885,3105,3105,3105,3105,0
|
|
20240718,112600,155055885,3105,3105,3105,3105,0
|
|
20240718,112500,155055885,3105,3105,3105,3105,0
|
|
20240718,112400,155055885,3105,3130,3130,3105,865
|
|
20240718,112300,152359280,3135,3135,3135,3135,0
|
|
20240718,112200,152359280,3135,3135,3135,3135,85
|
|
20240718,112100,152092805,3135,3135,3135,3135,45
|
|
20240718,112000,151951730,3140,3150,3150,3140,896
|
|
20240718,111900,149133685,3150,3150,3150,3150,1
|
|
20240718,111800,149130535,3155,3155,3155,3155,40
|
|
20240718,111700,149004335,3160,3160,3160,3160,0
|
|
20240718,111600,149004335,3160,3160,3160,3160,200
|
|
20240718,111500,148372335,3160,3155,3160,3155,100
|
|
20240718,111400,148056535,3150,3150,3150,3150,0
|
|
20240718,111300,148056535,3150,3150,3150,3150,1
|
|
20240718,111200,148053385,3155,3155,3155,3155,0
|
|
20240718,111100,148053385,3155,3160,3160,3155,664
|
|
20240718,111000,145958455,3165,3165,3165,3165,0
|
|
20240718,110900,145958455,3165,3165,3165,3165,0
|
|
20240718,110800,145958455,3165,3165,3165,3160,238
|
|
20240718,110700,145206360,3160,3160,3160,3160,99
|
|
20240718,110600,144893520,3160,3170,3170,3160,106
|
|
20240718,110500,144558500,3155,3155,3155,3155,187
|
|
20240718,110400,143968515,3170,3170,3170,3170,0
|
|
20240718,110300,143968515,3170,3170,3170,3170,0
|
|
20240718,110200,143968515,3170,3170,3170,3170,191
|
|
20240718,110100,143363045,3170,3155,3170,3155,71
|
|
20240718,110000,143138735,3155,3155,3155,3155,0
|
|
20240718,105900,143138735,3155,3155,3155,3155,1
|
|
20240718,105800,143135580,3155,3155,3155,3155,100
|
|
20240718,105700,142820080,3155,3150,3155,3150,153
|
|
20240718,105600,142338125,3155,3160,3160,3155,40
|
|
20240718,105500,142211910,3155,3155,3160,3150,89
|
|
20240718,105400,141931100,3160,3160,3160,3160,1
|
|
20240718,105300,141927940,3160,3160,3160,3160,8
|
|
20240718,105200,141902660,3170,3170,3170,3170,0
|
|
20240718,105100,141902660,3170,3170,3170,3170,0
|
|
20240718,105000,141902660,3170,3170,3170,3170,0
|
|
20240718,104900,141902660,3170,3170,3170,3170,151
|
|
20240718,104800,141423990,3170,3175,3175,3145,137
|
|
20240718,104700,140989340,3175,3175,3175,3165,271
|
|
20240718,104600,140129955,3175,3175,3175,3160,402
|
|
20240718,104500,138855820,3175,3175,3175,3165,167
|
|
20240718,104400,138325605,3175,3175,3180,3170,150
|
|
20240718,104300,137849285,3175,3175,3180,3170,169
|
|
20240718,104200,137312690,3175,3180,3180,3165,202
|
|
20240718,104100,136670860,3180,3160,3180,3160,163
|
|
20240718,104000,136154975,3160,3155,3160,3155,665
|
|
20240718,103900,134056720,3155,3150,3155,3150,49
|
|
20240718,103800,133902135,3155,3155,3155,3155,6
|
|
20240718,103700,133883205,3155,3155,3155,3155,100
|
|
20240718,103600,133567705,3155,3150,3155,3150,4
|
|
20240718,103500,133555095,3155,3150,3155,3150,45
|
|
20240718,103400,133413325,3145,3145,3145,3145,0
|
|
20240718,103300,133413325,3145,3145,3145,3145,500
|
|
20240718,103200,131840825,3135,3135,3135,3135,47
|
|
20240718,103100,131693480,3135,3135,3135,3135,0
|
|
20240718,103000,131693480,3135,3135,3135,3135,3
|
|
20240718,102900,131684075,3140,3140,3140,3140,0
|
|
20240718,102800,131684075,3140,3145,3145,3140,4
|
|
20240718,102700,131671510,3145,3145,3145,3145,2
|
|
20240718,102600,131665220,3145,3145,3155,3145,9
|
|
20240718,102500,131636895,3150,3150,3150,3150,0
|
|
20240718,102400,131636895,3150,3150,3150,3150,1
|
|
20240718,102300,131633745,3145,3145,3145,3145,200
|
|
20240718,102200,131004745,3140,3140,3140,3140,0
|
|
20240718,102100,131004745,3140,3140,3140,3140,0
|
|
20240718,102000,131004745,3140,3140,3140,3140,0
|
|
20240718,101900,131004745,3140,3135,3140,3135,480
|
|
20240718,101800,129497550,3135,3135,3135,3135,1
|
|
20240718,101700,129494415,3135,3135,3135,3135,0
|
|
20240718,101600,129494415,3135,3115,3135,3115,46
|
|
20240718,101500,129351045,3115,3135,3135,3115,26
|
|
20240718,101400,129270015,3115,3115,3115,3115,0
|
|
20240718,101300,129270015,3115,3135,3135,3115,10
|
|
20240718,101200,129238765,3110,3110,3110,3110,101
|
|
20240718,101100,128924655,3135,3135,3135,3135,0
|
|
20240718,101000,128924655,3135,3120,3135,3105,71
|
|
20240718,100900,128704095,3135,3125,3135,3120,33
|
|
20240718,100800,128601065,3130,3130,3130,3130,20
|
|
20240718,100700,128538465,3130,3130,3130,3130,0
|
|
20240718,100600,128538465,3130,3130,3130,3130,0
|
|
20240718,100500,128538465,3130,3145,3145,3130,1797
|
|
20240718,100400,122910900,3140,3135,3140,3130,461
|
|
20240718,100300,121463865,3135,3135,3135,3135,589
|
|
20240718,100200,119617350,3145,3140,3145,3140,6
|
|
20240718,100100,119598495,3145,3145,3145,3145,2
|
|
20240718,100000,119592205,3145,3145,3155,3145,1008
|
|
20240718,095900,116422020,3145,3145,3145,3145,2
|
|
20240718,095800,116415730,3145,3145,3145,3145,3
|
|
20240718,095700,116406295,3145,3155,3155,3145,9
|
|
20240718,095600,116377930,3150,3150,3150,3150,1
|
|
20240718,095500,116374780,3155,3145,3155,3130,60
|
|
20240718,095400,116186550,3150,3150,3150,3150,0
|
|
20240718,095300,116186550,3150,3150,3150,3150,0
|
|
20240718,095200,116186550,3150,3150,3150,3150,1
|
|
20240718,095100,116183400,3130,3130,3130,3130,0
|
|
20240718,095000,116183400,3130,3130,3130,3130,0
|
|
20240718,094900,116183400,3130,3140,3140,3130,28
|
|
20240718,094800,116095620,3145,3145,3145,3145,2
|
|
20240718,094700,116089330,3150,3145,3150,3145,23
|
|
20240718,094600,116016945,3150,3150,3150,3150,10
|
|
20240718,094500,115985445,3150,3150,3150,3150,912
|
|
20240718,094400,113112645,3150,3155,3155,3150,19
|
|
20240718,094300,113052765,3165,3165,3165,3165,0
|
|
20240718,094200,113052765,3165,3140,3165,3135,101
|
|
20240718,094100,112736000,3135,3135,3135,3135,100
|
|
20240718,094000,112422500,3135,3135,3135,3135,390
|
|
20240718,093900,111199850,3135,3145,3165,3130,349
|
|
20240718,093800,110103085,3160,3180,3180,3145,3
|
|
20240718,093700,110093600,3150,3140,3150,3140,2057
|
|
20240718,093600,103618450,3140,3120,3140,3100,877
|
|
20240718,093500,100884050,3120,3120,3120,3120,0
|
|
20240718,093400,100884050,3120,3095,3120,3095,2379
|
|
20240718,093300,93486620,3095,3095,3095,3095,100
|
|
20240718,093200,93177120,3095,3095,3095,3095,100
|
|
20240718,093100,92867620,3095,3095,3095,3095,100
|
|
20240718,093000,92558120,3100,3105,3105,3100,1500
|
|
20240718,092900,87907760,3100,3100,3100,3100,0
|
|
20240718,092800,87907760,3100,3100,3100,3100,0
|
|
20240718,092700,87907760,3100,3115,3115,3100,485
|
|
20240718,092600,86401485,3100,3100,3100,3100,0
|
|
20240718,092500,86401485,3100,3100,3100,3100,1700
|
|
20240718,092400,81131485,3075,3075,3075,3075,0
|
|
20240718,092300,81131485,3075,3075,3075,3075,50
|
|
20240718,092200,80977735,3095,3095,3095,3095,49
|
|
20240718,092100,80826080,3075,3080,3080,3070,188
|
|
20240718,092000,80247975,3080,3080,3080,3080,115
|
|
20240718,091900,79893775,3080,3095,3095,3080,151
|
|
20240718,091800,79428645,3085,3085,3085,3085,7
|
|
20240718,091700,79407050,3070,3070,3070,3070,0
|
|
20240718,091600,79407050,3070,3070,3070,3070,144
|
|
20240718,091500,78964970,3070,3070,3080,3070,111
|
|
20240718,091400,78624100,3085,3065,3085,3065,2064
|
|
20240718,091300,72296605,3055,3060,3060,3055,32
|
|
20240718,091200,72198690,3055,3060,3060,3055,400
|
|
20240718,091100,70975065,3055,3060,3060,3055,2451
|
|
20240718,091000,63475505,3060,3080,3080,3060,1072
|
|
20240718,090900,60185975,3070,3070,3070,3070,0
|
|
20240718,090800,60185975,3070,3070,3070,3070,0
|
|
20240718,090700,60185975,3070,3070,3070,3070,708
|
|
20240718,090600,58012415,3080,3090,3090,3080,1904
|
|
20240718,090500,52147895,3080,3130,3130,3080,10057
|
|
20240718,090400,20919335,3130,3145,3145,3130,1652
|
|
20240718,090300,15735355,3145,3145,3145,3145,85
|
|
20240718,090200,15468030,3140,3140,3140,3140,0
|
|
20240718,090100,15468030,3140,3140,3140,3140,0
|
|
20240718,090000,15468030,3140,3140,3165,3135,4918
|