750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,212700,2429655450,17810,17810,17810,17810,1152
|
|
20240621,212600,2429655450,17810,17810,17810,17810,0
|
|
20240621,212500,2429655450,17810,17810,17810,17810,0
|
|
20240621,212400,2429655450,17810,17810,17810,17810,0
|
|
20240621,212300,2429655450,17810,17810,17810,17810,0
|
|
20240621,212200,2429655450,17810,17810,17810,17810,0
|
|
20240621,212100,2429655450,17810,17810,17810,17810,0
|
|
20240621,212000,2429655450,17810,17810,17810,17810,0
|
|
20240621,211900,2429655450,17810,17810,17810,17810,0
|
|
20240621,211800,2429655450,17810,17810,17810,17810,0
|
|
20240621,211700,2429655450,17810,17810,17810,17810,0
|
|
20240621,211600,2429655450,17810,17810,17810,17810,0
|
|
20240621,211500,2429655450,17810,17810,17810,17810,0
|
|
20240621,211400,2429655450,17810,17810,17810,17810,0
|
|
20240621,211300,2429655450,17810,17810,17810,17810,0
|
|
20240621,211200,2429655450,17810,17810,17810,17810,0
|
|
20240621,211100,2429655450,17810,17810,17810,17810,0
|
|
20240621,211000,2429655450,17810,17810,17810,17810,0
|
|
20240621,210900,2429655450,17810,17810,17810,17810,0
|
|
20240621,210800,2429655450,17810,17810,17810,17810,0
|
|
20240621,210700,2429655450,17810,17810,17810,17810,0
|
|
20240621,210600,2429655450,17810,17810,17810,17810,0
|
|
20240621,210500,2429655450,17810,17810,17810,17810,0
|
|
20240621,210400,2429655450,17810,17810,17810,17810,0
|
|
20240621,210300,2429655450,17810,17810,17810,17810,0
|
|
20240621,210200,2429655450,17810,17810,17810,17810,0
|
|
20240621,210100,2429655450,17810,17810,17810,17810,0
|
|
20240621,210000,2429655450,17810,17810,17810,17810,0
|
|
20240621,205900,2429655450,17810,17810,17810,17810,0
|
|
20240621,205800,2429655450,17810,17810,17810,17810,0
|
|
20240621,205700,2429655450,17810,17810,17810,17810,1152
|
|
20240621,205600,2429655450,17810,17810,17810,17810,0
|
|
20240621,205500,2429655450,17810,17810,17810,17810,0
|
|
20240621,205400,2429655450,17810,17810,17810,17810,0
|
|
20240621,205300,2429655450,17810,17810,17810,17810,0
|
|
20240621,205200,2429655450,17810,17810,17810,17810,0
|
|
20240621,205100,2429655450,17810,17810,17810,17810,0
|
|
20240621,205000,2429655450,17810,17810,17810,17810,0
|
|
20240621,204900,2429655450,17810,17810,17810,17810,0
|
|
20240621,204800,2429655450,17810,17810,17810,17810,0
|
|
20240621,204700,2429655450,17810,17810,17810,17810,0
|
|
20240621,204600,2429655450,17810,17810,17810,17810,0
|
|
20240621,204500,2429655450,17810,17810,17810,17810,0
|
|
20240621,204400,2429655450,17810,17810,17810,17810,0
|
|
20240621,204300,2429655450,17810,17810,17810,17810,0
|
|
20240621,204200,2429655450,17810,17810,17810,17810,0
|
|
20240621,204100,2429655450,17810,17810,17810,17810,0
|
|
20240621,204000,2429655450,17810,17810,17810,17810,0
|
|
20240621,203900,2429655450,17810,17810,17810,17810,0
|
|
20240621,203800,2429655450,17810,17810,17810,17810,0
|
|
20240621,203700,2429655450,17810,17810,17810,17810,0
|
|
20240621,203600,2429655450,17810,17810,17810,17810,0
|
|
20240621,203500,2429655450,17810,17810,17810,17810,0
|
|
20240621,203400,2429655450,17810,17810,17810,17810,0
|
|
20240621,203300,2429655450,17810,17810,17810,17810,0
|
|
20240621,203200,2429655450,17810,17810,17810,17810,0
|
|
20240621,203100,2429655450,17810,17810,17810,17810,0
|
|
20240621,203000,2429655450,17810,17810,17810,17810,0
|
|
20240621,202900,2429655450,17810,17810,17810,17810,0
|
|
20240621,202800,2429655450,17810,17810,17810,17810,0
|
|
20240621,202700,2429655450,17810,17810,17810,17810,1152
|
|
20240621,202600,2429655450,17810,17810,17810,17810,0
|
|
20240621,202500,2429655450,17810,17810,17810,17810,0
|
|
20240621,202400,2429655450,17810,17810,17810,17810,0
|
|
20240621,202300,2429655450,17810,17810,17810,17810,0
|
|
20240621,202200,2429655450,17810,17810,17810,17810,0
|
|
20240621,202100,2429655450,17810,17810,17810,17810,0
|
|
20240621,202000,2429655450,17810,17810,17810,17810,0
|
|
20240621,201900,2429655450,17810,17810,17810,17810,0
|
|
20240621,201800,2429655450,17810,17810,17810,17810,0
|
|
20240621,201700,2429655450,17810,17810,17810,17810,0
|
|
20240621,201600,2429655450,17810,17810,17810,17810,0
|
|
20240621,201500,2429655450,17810,17810,17810,17810,0
|
|
20240621,201400,2429655450,17810,17810,17810,17810,0
|
|
20240621,201300,2429655450,17810,17810,17810,17810,0
|
|
20240621,201200,2429655450,17810,17810,17810,17810,0
|
|
20240621,201100,2429655450,17810,17810,17810,17810,0
|
|
20240621,201000,2429655450,17810,17810,17810,17810,0
|
|
20240621,200900,2429655450,17810,17810,17810,17810,0
|
|
20240621,200800,2429655450,17810,17810,17810,17810,0
|
|
20240621,200700,2429655450,17810,17810,17810,17810,0
|
|
20240621,200600,2429655450,17810,17810,17810,17810,0
|
|
20240621,200500,2429655450,17810,17810,17810,17810,0
|
|
20240621,200400,2429655450,17810,17810,17810,17810,0
|
|
20240621,200300,2429655450,17810,17810,17810,17810,0
|
|
20240621,200200,2429655450,17810,17810,17810,17810,0
|
|
20240621,200100,2429655450,17810,17810,17810,17810,0
|
|
20240621,200000,2429655450,17810,17810,17810,17810,0
|
|
20240621,195900,2429655450,17810,17810,17810,17810,0
|
|
20240621,195800,2429655450,17810,17810,17810,17810,0
|
|
20240621,195700,2429655450,17810,17810,17810,17810,1152
|
|
20240621,195600,2429655450,17810,17810,17810,17810,0
|
|
20240621,195500,2429655450,17810,17810,17810,17810,0
|
|
20240621,195400,2429655450,17810,17810,17810,17810,0
|
|
20240621,195300,2429655450,17810,17810,17810,17810,0
|
|
20240621,195200,2429655450,17810,17810,17810,17810,0
|
|
20240621,195100,2429655450,17810,17810,17810,17810,0
|
|
20240621,195000,2429655450,17810,17810,17810,17810,0
|
|
20240621,194900,2429655450,17810,17810,17810,17810,0
|
|
20240621,194800,2429655450,17810,17810,17810,17810,0
|
|
20240621,194700,2429655450,17810,17810,17810,17810,0
|
|
20240621,194600,2429655450,17810,17810,17810,17810,0
|
|
20240621,194500,2429655450,17810,17810,17810,17810,0
|
|
20240621,194400,2429655450,17810,17810,17810,17810,0
|
|
20240621,194300,2429655450,17810,17810,17810,17810,0
|
|
20240621,194200,2429655450,17810,17810,17810,17810,0
|
|
20240621,194100,2429655450,17810,17810,17810,17810,0
|
|
20240621,194000,2429655450,17810,17810,17810,17810,0
|
|
20240621,193900,2429655450,17810,17810,17810,17810,0
|
|
20240621,193800,2429655450,17810,17810,17810,17810,0
|
|
20240621,193700,2429655450,17810,17810,17810,17810,0
|
|
20240621,193600,2429655450,17810,17810,17810,17810,0
|
|
20240621,193500,2429655450,17810,17810,17810,17810,0
|
|
20240621,193400,2429655450,17810,17810,17810,17810,0
|
|
20240621,193300,2429655450,17810,17810,17810,17810,0
|
|
20240621,193200,2429655450,17810,17810,17810,17810,0
|
|
20240621,193100,2429655450,17810,17810,17810,17810,0
|
|
20240621,193000,2429655450,17810,17810,17810,17810,0
|
|
20240621,192900,2429655450,17810,17810,17810,17810,0
|
|
20240621,192800,2429655450,17810,17810,17810,17810,0
|
|
20240621,192700,2429655450,17810,17810,17810,17810,1152
|
|
20240621,192600,2429655450,17810,17810,17810,17810,0
|
|
20240621,192500,2429655450,17810,17810,17810,17810,0
|
|
20240621,192400,2429655450,17810,17810,17810,17810,0
|
|
20240621,192300,2429655450,17810,17810,17810,17810,0
|
|
20240621,192200,2429655450,17810,17810,17810,17810,0
|
|
20240621,192100,2429655450,17810,17810,17810,17810,0
|
|
20240621,192000,2429655450,17810,17810,17810,17810,0
|
|
20240621,191900,2429655450,17810,17810,17810,17810,0
|
|
20240621,191800,2429655450,17810,17810,17810,17810,0
|
|
20240621,191700,2429655450,17810,17810,17810,17810,0
|
|
20240621,191600,2429655450,17810,17810,17810,17810,0
|
|
20240621,191500,2429655450,17810,17810,17810,17810,0
|
|
20240621,191400,2429655450,17810,17810,17810,17810,0
|
|
20240621,191300,2429655450,17810,17810,17810,17810,0
|
|
20240621,191200,2429655450,17810,17810,17810,17810,0
|
|
20240621,191100,2429655450,17810,17810,17810,17810,0
|
|
20240621,191000,2429655450,17810,17810,17810,17810,0
|
|
20240621,190900,2429655450,17810,17810,17810,17810,0
|
|
20240621,190800,2429655450,17810,17810,17810,17810,0
|
|
20240621,190700,2429655450,17810,17810,17810,17810,0
|
|
20240621,190600,2429655450,17810,17810,17810,17810,0
|
|
20240621,190500,2429655450,17810,17810,17810,17810,0
|
|
20240621,190400,2429655450,17810,17810,17810,17810,0
|
|
20240621,190300,2429655450,17810,17810,17810,17810,0
|
|
20240621,190200,2429655450,17810,17810,17810,17810,0
|
|
20240621,190100,2429655450,17810,17810,17810,17810,0
|
|
20240621,190000,2429655450,17810,17810,17810,17810,0
|
|
20240621,185900,2429655450,17810,17810,17810,17810,0
|
|
20240621,185800,2429655450,17810,17810,17810,17810,0
|
|
20240621,185700,2429655450,17810,17810,17810,17810,1152
|
|
20240621,185600,2429655450,17810,17810,17810,17810,0
|
|
20240621,185500,2429655450,17810,17810,17810,17810,0
|
|
20240621,185400,2429655450,17810,17810,17810,17810,0
|
|
20240621,185300,2429655450,17810,17810,17810,17810,0
|
|
20240621,185200,2429655450,17810,17810,17810,17810,0
|
|
20240621,185100,2429655450,17810,17810,17810,17810,0
|
|
20240621,185000,2429655450,17810,17810,17810,17810,0
|
|
20240621,184900,2429655450,17810,17810,17810,17810,0
|
|
20240621,184800,2429655450,17810,17810,17810,17810,0
|
|
20240621,184700,2429655450,17810,17810,17810,17810,0
|
|
20240621,184600,2429655450,17810,17810,17810,17810,0
|
|
20240621,184500,2429655450,17810,17810,17810,17810,0
|
|
20240621,184400,2429655450,17810,17810,17810,17810,0
|
|
20240621,184300,2429655450,17810,17810,17810,17810,0
|
|
20240621,184200,2429655450,17810,17810,17810,17810,0
|
|
20240621,184100,2429655450,17810,17810,17810,17810,0
|
|
20240621,184000,2429655450,17810,17810,17810,17810,0
|
|
20240621,183900,2429655450,17810,17810,17810,17810,0
|
|
20240621,183800,2429655450,17810,17810,17810,17810,0
|
|
20240621,183700,2429655450,17810,17810,17810,17810,0
|
|
20240621,183600,2429655450,17810,17810,17810,17810,0
|
|
20240621,183500,2429655450,17810,17810,17810,17810,0
|
|
20240621,183400,2429655450,17810,17810,17810,17810,0
|
|
20240621,183300,2429655450,17810,17810,17810,17810,0
|
|
20240621,183200,2429655450,17810,17810,17810,17810,0
|
|
20240621,183100,2429655450,17810,17810,17810,17810,0
|
|
20240621,183000,2429655450,17810,17810,17810,17810,0
|
|
20240621,182900,2429655450,17810,17810,17810,17810,0
|
|
20240621,182800,2429655450,17810,17810,17810,17810,0
|
|
20240621,182700,2429655450,17810,17810,17810,17810,1152
|
|
20240621,182600,2429655450,17810,17810,17810,17810,0
|
|
20240621,182500,2429655450,17810,17810,17810,17810,0
|
|
20240621,182400,2429655450,17810,17810,17810,17810,0
|
|
20240621,182300,2429655450,17810,17810,17810,17810,0
|
|
20240621,182200,2429655450,17810,17810,17810,17810,0
|
|
20240621,182100,2429655450,17810,17810,17810,17810,0
|
|
20240621,182000,2429655450,17810,17810,17810,17810,0
|
|
20240621,181900,2429655450,17810,17810,17810,17810,0
|
|
20240621,181800,2429655450,17810,17810,17810,17810,0
|
|
20240621,181700,2429655450,17810,17810,17810,17810,0
|
|
20240621,181600,2429655450,17810,17810,17810,17810,0
|
|
20240621,181500,2429655450,17810,17810,17810,17810,0
|
|
20240621,181400,2429655450,17810,17810,17810,17810,0
|
|
20240621,181300,2429655450,17810,17810,17810,17810,0
|
|
20240621,181200,2429655450,17810,17810,17810,17810,0
|
|
20240621,181100,2429655450,17810,17810,17810,17810,0
|
|
20240621,181000,2429655450,17810,17810,17810,17810,0
|
|
20240621,180900,2429655450,17810,17810,17810,17810,0
|
|
20240621,180800,2429655450,17810,17810,17810,17810,0
|
|
20240621,180700,2429655450,17810,17810,17810,17810,0
|
|
20240621,180600,2429655450,17810,17810,17810,17810,0
|
|
20240621,180500,2429655450,17810,17810,17810,17810,0
|
|
20240621,180400,2429655450,17810,17810,17810,17810,0
|
|
20240621,180300,2429655450,17810,17810,17810,17810,0
|
|
20240621,180200,2429655450,17810,17810,17810,17810,0
|
|
20240621,180100,2429655450,17810,17810,17810,17810,0
|
|
20240621,180000,2429655450,17810,17810,17810,17810,0
|
|
20240621,175900,2429655450,17810,17810,17810,17810,0
|
|
20240621,175800,2429655450,17810,17810,17810,17810,0
|
|
20240621,175700,2429655450,17810,17810,17810,17810,1152
|
|
20240621,175600,2429655450,17810,17810,17810,17810,0
|
|
20240621,175500,2429655450,17810,17810,17810,17810,0
|
|
20240621,175400,2429655450,17810,17810,17810,17810,0
|
|
20240621,175300,2429655450,17810,17810,17810,17810,0
|
|
20240621,175200,2429655450,17810,17810,17810,17810,0
|
|
20240621,175100,2429655450,17810,17810,17810,17810,0
|
|
20240621,175000,2429655450,17810,17810,17810,17810,0
|
|
20240621,174900,2429655450,17810,17810,17810,17810,0
|
|
20240621,174800,2429655450,17810,17810,17810,17810,0
|
|
20240621,174700,2429655450,17810,17810,17810,17810,0
|
|
20240621,174600,2429655450,17810,17810,17810,17810,0
|
|
20240621,174500,2429655450,17810,17810,17810,17810,0
|
|
20240621,174400,2429655450,17810,17810,17810,17810,0
|
|
20240621,174300,2429655450,17810,17810,17810,17810,0
|
|
20240621,174200,2429655450,17810,17810,17810,17810,0
|
|
20240621,174100,2429655450,17810,17810,17810,17810,0
|
|
20240621,174000,2429655450,17810,17810,17810,17810,0
|
|
20240621,173900,2429655450,17810,17810,17810,17810,0
|
|
20240621,173800,2429655450,17810,17810,17810,17810,0
|
|
20240621,173700,2429655450,17810,17810,17810,17810,0
|
|
20240621,173600,2429655450,17810,17810,17810,17810,0
|
|
20240621,173500,2429655450,17810,17810,17810,17810,0
|
|
20240621,173400,2429655450,17810,17810,17810,17810,0
|
|
20240621,173300,2429655450,17810,17810,17810,17810,0
|
|
20240621,173200,2429655450,17810,17810,17810,17810,0
|
|
20240621,173100,2429655450,17810,17810,17810,17810,0
|
|
20240621,173000,2429655450,17810,17810,17810,17810,0
|
|
20240621,172900,2429655450,17810,17810,17810,17810,0
|
|
20240621,172800,2429655450,17810,17810,17810,17810,0
|
|
20240621,172700,2429655450,17810,17810,17810,17810,1152
|
|
20240621,172600,2429655450,17810,17810,17810,17810,0
|
|
20240621,172500,2429655450,17810,17810,17810,17810,0
|
|
20240621,172400,2429655450,17810,17810,17810,17810,0
|
|
20240621,172300,2429655450,17810,17810,17810,17810,0
|
|
20240621,172200,2429655450,17810,17810,17810,17810,0
|
|
20240621,172100,2429655450,17810,17810,17810,17810,0
|
|
20240621,172000,2429655450,17810,17810,17810,17810,0
|
|
20240621,171900,2429655450,17810,17810,17810,17810,0
|
|
20240621,171800,2429655450,17810,17810,17810,17810,0
|
|
20240621,171700,2429655450,17810,17810,17810,17810,0
|
|
20240621,171600,2429655450,17810,17810,17810,17810,0
|
|
20240621,171500,2429655450,17810,17810,17810,17810,0
|
|
20240621,171400,2429655450,17810,17810,17810,17810,0
|
|
20240621,171300,2429655450,17810,17810,17810,17810,0
|
|
20240621,171200,2429655450,17810,17810,17810,17810,0
|
|
20240621,171100,2429655450,17810,17810,17810,17810,0
|
|
20240621,171000,2429655450,17810,17810,17810,17810,0
|
|
20240621,170900,2429655450,17810,17810,17810,17810,0
|
|
20240621,170800,2429655450,17810,17810,17810,17810,0
|
|
20240621,170700,2429655450,17810,17810,17810,17810,0
|
|
20240621,170600,2429655450,17810,17810,17810,17810,0
|
|
20240621,170500,2429655450,17810,17810,17810,17810,0
|
|
20240621,170400,2429655450,17810,17810,17810,17810,0
|
|
20240621,170300,2429655450,17810,17810,17810,17810,0
|
|
20240621,170200,2429655450,17810,17810,17810,17810,0
|
|
20240621,170100,2429655450,17810,17810,17810,17810,0
|
|
20240621,170000,2429655450,17810,17810,17810,17810,0
|
|
20240621,165900,2429655450,17810,17810,17810,17810,0
|
|
20240621,165800,2429655450,17810,17810,17810,17810,0
|
|
20240621,165700,2429655450,17810,17810,17810,17810,1152
|
|
20240621,165600,2429655450,17810,17810,17810,17810,0
|
|
20240621,165500,2429655450,17810,17810,17810,17810,0
|
|
20240621,165400,2429655450,17810,17810,17810,17810,0
|
|
20240621,165300,2429655450,17810,17810,17810,17810,0
|
|
20240621,165200,2429655450,17810,17810,17810,17810,0
|
|
20240621,165100,2429655450,17810,17810,17810,17810,0
|
|
20240621,165000,2429655450,17810,17810,17810,17810,0
|
|
20240621,164900,2429655450,17810,17810,17810,17810,0
|
|
20240621,164800,2429655450,17810,17810,17810,17810,0
|
|
20240621,164700,2429655450,17810,17810,17810,17810,0
|
|
20240621,164600,2429655450,17810,17810,17810,17810,0
|
|
20240621,164500,2429655450,17810,17810,17810,17810,0
|
|
20240621,164400,2429655450,17810,17810,17810,17810,0
|
|
20240621,164300,2429655450,17810,17810,17810,17810,0
|
|
20240621,164200,2429655450,17810,17810,17810,17810,0
|
|
20240621,164100,2429655450,17810,17810,17810,17810,0
|
|
20240621,164000,2429655450,17810,17810,17810,17810,0
|
|
20240621,163900,2429655450,17810,17810,17810,17810,0
|
|
20240621,163800,2429655450,17810,17810,17810,17810,0
|
|
20240621,163700,2429655450,17810,17810,17810,17810,0
|
|
20240621,163600,2429655450,17810,17810,17810,17810,0
|
|
20240621,163500,2429655450,17810,17810,17810,17810,0
|
|
20240621,163400,2429655450,17810,17810,17810,17810,0
|
|
20240621,163300,2429655450,17810,17810,17810,17810,0
|
|
20240621,163200,2429655450,17810,17810,17810,17810,0
|
|
20240621,163100,2429655450,17810,17810,17810,17810,0
|
|
20240621,163000,2429655450,17810,17810,17810,17810,0
|
|
20240621,162900,2429655450,17810,17810,17810,17810,0
|
|
20240621,162800,2429655450,17810,17810,17810,17810,0
|
|
20240621,162700,2429655450,17810,17810,17810,17810,1152
|
|
20240621,162600,2429655450,17810,17810,17810,17810,0
|
|
20240621,162500,2429655450,17810,17810,17810,17810,0
|
|
20240621,162400,2429655450,17810,17810,17810,17810,0
|
|
20240621,162300,2429655450,17810,17810,17810,17810,0
|
|
20240621,162200,2429655450,17810,17810,17810,17810,0
|
|
20240621,162100,2429655450,17810,17810,17810,17810,0
|
|
20240621,162000,2429655450,17810,17810,17810,17810,0
|
|
20240621,161900,2429655450,17810,17810,17810,17810,0
|
|
20240621,161800,2429655450,17810,17810,17810,17810,0
|
|
20240621,161700,2429655450,17810,17810,17810,17810,0
|
|
20240621,161600,2429655450,17810,17810,17810,17810,0
|
|
20240621,161500,2429655450,17810,17810,17810,17810,0
|
|
20240621,161400,2429655450,17810,17810,17810,17810,0
|
|
20240621,161300,2429655450,17810,17810,17810,17810,0
|
|
20240621,161200,2429655450,17810,17810,17810,17810,0
|
|
20240621,161100,2429655450,17810,17810,17810,17810,0
|
|
20240621,161000,2429655450,17810,17810,17810,17810,0
|
|
20240621,160900,2429655450,17810,17810,17810,17810,0
|
|
20240621,160800,2429655450,17810,17810,17810,17810,0
|
|
20240621,160700,2429655450,17810,17810,17810,17810,0
|
|
20240621,160600,2429655450,17810,17810,17810,17810,0
|
|
20240621,160500,2429655450,17810,17810,17810,17810,0
|
|
20240621,160400,2429655450,17810,17810,17810,17810,0
|
|
20240621,160300,2429655450,17810,17810,17810,17810,0
|
|
20240621,160200,2429655450,17810,17810,17810,17810,0
|
|
20240621,160100,2429655450,17810,17810,17810,17810,0
|
|
20240621,160000,2429655450,17810,17810,17810,17810,0
|
|
20240621,155900,2429655450,17810,17810,17810,17810,0
|
|
20240621,155800,2429655450,17810,17810,17810,17810,0
|
|
20240621,155700,2429655450,17810,17810,17810,17810,1152
|
|
20240621,155600,2429655450,17810,17810,17810,17810,0
|
|
20240621,155500,2429655450,17810,17810,17810,17810,0
|
|
20240621,155400,2429655450,17810,17810,17810,17810,0
|
|
20240621,155300,2429655450,17810,17810,17810,17810,0
|
|
20240621,155200,2429655450,17810,17810,17810,17810,0
|
|
20240621,155100,2429655450,17810,17810,17810,17810,0
|
|
20240621,155000,2429655450,17810,17810,17810,17810,0
|
|
20240621,154900,2429655450,17810,17810,17810,17810,0
|
|
20240621,154800,2429655450,17810,17810,17810,17810,0
|
|
20240621,154700,2429655450,17810,17810,17810,17810,0
|
|
20240621,154600,2429655450,17810,17810,17810,17810,0
|
|
20240621,154500,2429655450,17810,17810,17810,17810,0
|
|
20240621,154400,2429655450,17810,17810,17810,17810,0
|
|
20240621,154300,2429655450,17810,17810,17810,17810,0
|
|
20240621,154200,2429655450,17810,17810,17810,17810,0
|
|
20240621,154100,2429655450,17810,17810,17810,17810,0
|
|
20240621,154000,2429655450,17810,17810,17810,17810,0
|
|
20240621,153900,2429655450,17810,17810,17810,17810,0
|
|
20240621,153800,2429655450,17810,17810,17810,17810,0
|
|
20240621,153700,2429655450,17810,17810,17810,17810,0
|
|
20240621,153600,2429655450,17810,17810,17810,17810,0
|
|
20240621,153500,2429655450,17810,17810,17810,17810,0
|
|
20240621,153400,2429655450,17810,17810,17810,17810,0
|
|
20240621,153300,2429655450,17810,17810,17810,17810,0
|
|
20240621,153200,2429655450,17810,17810,17810,17810,0
|
|
20240621,153100,2429655450,17810,17810,17810,17810,0
|
|
20240621,153000,2429655450,17810,17810,17810,17810,1152
|
|
20240621,152900,2409138330,17810,17810,17810,17810,0
|
|
20240621,152800,2409138330,17810,17810,17810,17810,0
|
|
20240621,152700,2409138330,17810,17810,17810,17810,0
|
|
20240621,152600,2409138330,17810,17810,17810,17810,0
|
|
20240621,152500,2409138330,17810,17810,17810,17810,0
|
|
20240621,152400,2409138330,17810,17810,17810,17810,0
|
|
20240621,152300,2409138330,17810,17810,17810,17810,0
|
|
20240621,152200,2409138330,17810,17810,17810,17810,0
|
|
20240621,152100,2409138330,17810,17810,17810,17810,0
|
|
20240621,152000,2409138330,17810,17810,17810,17810,0
|
|
20240621,151900,2409138330,17810,17840,17840,17810,1306
|
|
20240621,151800,2385861730,17850,17850,17870,17850,547
|
|
20240621,151700,2376097180,17860,17860,17860,17860,419
|
|
20240621,151600,2368613840,17860,17870,17870,17860,17
|
|
20240621,151500,2368310180,17870,17870,17870,17870,0
|
|
20240621,151400,2368310180,17870,17860,17870,17860,60
|
|
20240621,151300,2367238130,17860,17840,17860,17840,116
|
|
20240621,151200,2365166390,17840,17840,17840,17840,108
|
|
20240621,151100,2363239670,17830,17830,17830,17830,85
|
|
20240621,151000,2361724120,17840,17840,17850,17840,510
|
|
20240621,150900,2352625670,17850,17850,17850,17850,50
|
|
20240621,150800,2351733170,17840,17850,17850,17840,289
|
|
20240621,150700,2346577100,17850,17840,17850,17840,40
|
|
20240621,150600,2345863440,17840,17840,17840,17840,112
|
|
20240621,150500,2343865360,17830,17830,17830,17830,112
|
|
20240621,150400,2341868400,17830,17830,17830,17830,149
|
|
20240621,150300,2339211730,17830,17830,17830,17830,137
|
|
20240621,150200,2336769020,17830,17830,17830,17830,61
|
|
20240621,150100,2335681390,17830,17830,17830,17830,4
|
|
20240621,150000,2335610070,17840,17840,17840,17840,0
|
|
20240621,145900,2335610070,17840,17840,17840,17840,91
|
|
20240621,145800,2333986630,17820,17820,17820,17820,8
|
|
20240621,145700,2333844070,17930,17930,17930,17930,345
|
|
20240621,145600,2327658220,17820,17820,17820,17820,160
|
|
20240621,145500,2324807020,17820,17830,17830,17820,331
|
|
20240621,145400,2318907620,17830,17830,17830,17830,0
|
|
20240621,145300,2318907620,17830,17830,17830,17830,30
|
|
20240621,145200,2318372720,17830,17820,18000,17810,843
|
|
20240621,145100,2303291830,17810,17810,17810,17810,0
|
|
20240621,145000,2303291830,17810,17810,17810,17810,0
|
|
20240621,144900,2303291830,17810,17830,17830,17810,53
|
|
20240621,144800,2302347360,17830,17830,17830,17830,0
|
|
20240621,144700,2302347360,17830,17830,17830,17830,350
|
|
20240621,144600,2296106860,17780,17780,17780,17780,3
|
|
20240621,144500,2296053520,17780,17780,17780,17780,14
|
|
20240621,144400,2295804600,17830,17830,17830,17830,7
|
|
20240621,144300,2295679790,17830,17830,17830,17830,7
|
|
20240621,144200,2295554980,17780,17810,17810,17780,33
|
|
20240621,144100,2294967750,17810,17820,17820,17810,17
|
|
20240621,144000,2294664820,17820,17820,17840,17820,53
|
|
20240621,143900,2293720340,17850,17850,17850,17850,1
|
|
20240621,143800,2293702490,17850,17820,17850,17820,12
|
|
20240621,143700,2293488620,17820,17820,17820,17820,263
|
|
20240621,143600,2288801960,17820,17820,17820,17820,0
|
|
20240621,143500,2288801960,17820,17850,17850,17820,51
|
|
20240621,143400,2287891990,17870,17870,17870,17870,0
|
|
20240621,143300,2287891990,17870,17870,17870,17870,0
|
|
20240621,143200,2287891990,17870,17850,17870,17850,3
|
|
20240621,143100,2287838400,17850,17850,17850,17850,62
|
|
20240621,143000,2286731700,17850,17850,17850,17850,49
|
|
20240621,142900,2285857050,17850,17850,17850,17850,18
|
|
20240621,142800,2285535750,17850,17850,17850,17850,50
|
|
20240621,142700,2284643250,17850,17850,17850,17850,47
|
|
20240621,142600,2283804300,17840,17850,17850,17830,238
|
|
20240621,142500,2279557090,17840,17850,17850,17840,30
|
|
20240621,142400,2279021610,17850,17860,17860,17850,3
|
|
20240621,142300,2278968050,17850,17850,17850,17850,25
|
|
20240621,142200,2278521800,17850,17860,17860,17850,18
|
|
20240621,142100,2278200360,17870,17870,17870,17860,46
|
|
20240621,142000,2277378350,17860,17860,17860,17860,0
|
|
20240621,141900,2277378350,17860,17860,17860,17860,5
|
|
20240621,141800,2277289050,17850,17860,17860,17850,10
|
|
20240621,141700,2277110460,17850,17850,17850,17850,0
|
|
20240621,141600,2277110460,17850,17870,17870,17850,39
|
|
20240621,141500,2276413570,17850,17910,17910,17850,1058
|
|
20240621,141400,2257475850,17910,17910,17910,17910,1
|
|
20240621,141300,2257457940,17940,17940,17940,17940,1
|
|
20240621,141200,2257440000,17950,17960,17960,17950,56
|
|
20240621,141100,2256434730,17950,17960,17960,17950,100
|
|
20240621,141000,2254638750,17960,17960,17960,17960,1
|
|
20240621,140900,2254620790,18070,17960,18080,17960,922
|
|
20240621,140800,2237953030,18170,17940,18170,17940,496
|
|
20240621,140700,2228996900,17890,17890,17890,17890,70
|
|
20240621,140600,2227744600,17890,17890,17890,17890,10
|
|
20240621,140500,2227565700,17880,17880,17880,17880,0
|
|
20240621,140400,2227565700,17880,17880,17880,17880,90
|
|
20240621,140300,2225956500,17880,17890,17890,17880,33
|
|
20240621,140200,2225366240,17880,17880,17880,17880,6
|
|
20240621,140100,2225258960,17880,17880,17880,17880,330
|
|
20240621,140000,2219358560,17880,17850,17880,17850,117
|
|
20240621,135900,2217266750,17890,17890,17890,17880,1607
|
|
20240621,135800,2188530550,17880,17880,17880,17880,95
|
|
20240621,135700,2186831950,17830,17800,17830,17800,508
|
|
20240621,135600,2177777280,17770,17770,18180,17770,2011
|
|
20240621,135500,2141491150,17680,17680,17680,17680,1
|
|
20240621,135400,2141473470,17680,17680,17680,17680,1
|
|
20240621,135300,2141455790,17680,17680,17680,17680,80
|
|
20240621,135200,2140041390,17680,17680,17680,17680,2
|
|
20240621,135100,2140006030,17680,17680,17680,17680,0
|
|
20240621,135000,2140006030,17680,17680,17680,17680,14
|
|
20240621,134900,2139758510,17680,17680,17680,17680,1
|
|
20240621,134800,2139740830,17670,17670,17670,17670,17
|
|
20240621,134700,2139440440,17660,17660,17660,17660,0
|
|
20240621,134600,2139440440,17660,17670,17670,17660,19
|
|
20240621,134500,2139104720,17670,17670,17670,17670,5
|
|
20240621,134400,2139016370,17670,17670,17670,17670,0
|
|
20240621,134300,2139016370,17670,17670,17670,17670,0
|
|
20240621,134200,2139016370,17670,17670,17670,17670,157
|
|
20240621,134100,2136242180,17650,17660,17660,17650,1368
|
|
20240621,134000,2112094120,17660,17660,17660,17660,0
|
|
20240621,133900,2112094120,17660,17660,17660,17660,0
|
|
20240621,133800,2112094120,17660,17670,17670,17660,95
|
|
20240621,133700,2110416410,17660,17660,17660,17660,198
|
|
20240621,133600,2106919730,17660,17660,17660,17660,0
|
|
20240621,133500,2106919730,17660,17660,17660,17660,18
|
|
20240621,133400,2106601850,17660,17660,17660,17660,1
|
|
20240621,133300,2106584190,17650,17650,17650,17650,0
|
|
20240621,133200,2106584190,17650,17650,17650,17650,20
|
|
20240621,133100,2106231190,17660,17660,17660,17660,3
|
|
20240621,133000,2106178210,17660,17660,17660,17660,29
|
|
20240621,132900,2105666070,17660,17660,17660,17660,0
|
|
20240621,132800,2105666070,17660,17660,17660,17660,80
|
|
20240621,132700,2104253270,17660,17660,17660,17660,27
|
|
20240621,132600,2103776450,17660,17660,17660,17660,20
|
|
20240621,132500,2103423250,17660,17660,17660,17660,190
|
|
20240621,132400,2100067850,17650,17650,17650,17650,0
|
|
20240621,132300,2100067850,17650,17660,17670,17650,28
|
|
20240621,132200,2099573620,17650,17650,17650,17650,372
|
|
20240621,132100,2093007820,17660,17660,17660,17660,0
|
|
20240621,132000,2093007820,17660,17660,17660,17660,0
|
|
20240621,131900,2093007820,17660,17660,17660,17660,1
|
|
20240621,131800,2092990160,17670,17670,17670,17670,1
|
|
20240621,131700,2092972490,17640,17640,17640,17640,0
|
|
20240621,131600,2092972490,17640,17640,17640,17640,73
|
|
20240621,131500,2091684770,17640,17640,17640,17640,146
|
|
20240621,131400,2089109330,17650,17650,17650,17650,0
|
|
20240621,131300,2089109330,17650,17650,17650,17650,21
|
|
20240621,131200,2088738680,17640,17640,17640,17640,5
|
|
20240621,131100,2088650480,17640,17640,17640,17640,0
|
|
20240621,131000,2088650480,17640,17640,17640,17640,11
|
|
20240621,130900,2088456440,17640,17640,17640,17640,86
|
|
20240621,130800,2086939400,17650,17650,17650,17650,15
|
|
20240621,130700,2086674650,17630,17630,17630,17630,0
|
|
20240621,130600,2086674650,17630,17630,17630,17630,0
|
|
20240621,130500,2086674650,17630,17630,17630,17630,205
|
|
20240621,130400,2083060500,17630,17630,17630,17630,2
|
|
20240621,130300,2083025240,17630,17630,17630,17630,0
|
|
20240621,130200,2083025240,17630,17650,17650,17630,411
|
|
20240621,130100,2075774320,17650,17650,17650,17650,0
|
|
20240621,130000,2075774320,17650,17670,17670,17650,207
|
|
20240621,125900,2072120710,17660,17660,17660,17660,1
|
|
20240621,125800,2072103050,17650,17650,17650,17650,0
|
|
20240621,125700,2072103050,17650,17650,17650,17650,0
|
|
20240621,125600,2072103050,17650,17660,17660,17650,34
|
|
20240621,125500,2071502860,17660,17660,17660,17660,0
|
|
20240621,125400,2071502860,17660,17660,17660,17660,1
|
|
20240621,125300,2071485200,17660,17660,17660,17660,0
|
|
20240621,125200,2071485200,17660,17660,17660,17660,30
|
|
20240621,125100,2070955400,17670,17670,17670,17670,3
|
|
20240621,125000,2070902390,17680,17680,17680,17680,0
|
|
20240621,124900,2070902390,17680,17680,17680,17680,0
|
|
20240621,124800,2070902390,17680,17680,17680,17680,3
|
|
20240621,124700,2070849350,17680,17680,17680,17680,0
|
|
20240621,124600,2070849350,17680,17680,17680,17680,8
|
|
20240621,124500,2070707910,17680,17680,17680,17670,644
|
|
20240621,124400,2059328030,17680,17680,17680,17680,0
|
|
20240621,124300,2059328030,17680,17680,17680,17680,0
|
|
20240621,124200,2059328030,17680,17670,17680,17670,36
|
|
20240621,124100,2058691560,17670,17670,17670,17670,0
|
|
20240621,124000,2058691560,17670,17670,17670,17670,0
|
|
20240621,123900,2058691560,17670,17670,17670,17670,5
|
|
20240621,123800,2058603210,17670,17680,17680,17670,399
|
|
20240621,123700,2051552820,17670,17670,17670,17670,0
|
|
20240621,123600,2051552820,17670,17670,17670,17670,12
|
|
20240621,123500,2051340780,17670,17670,17670,17670,41
|
|
20240621,123400,2050616310,17680,17760,17760,17680,13
|
|
20240621,123300,2050386390,17680,17680,17680,17680,0
|
|
20240621,123200,2050386390,17680,17680,17680,17680,1
|
|
20240621,123100,2050368710,17680,17680,17680,17680,0
|
|
20240621,123000,2050368710,17680,17680,17680,17680,1
|
|
20240621,122900,2050351030,17680,17680,17680,17680,20
|
|
20240621,122800,2049997430,17670,17680,17680,17670,54
|
|
20240621,122700,2049043240,17680,17680,17680,17680,69
|
|
20240621,122600,2047823320,17680,17680,17680,17680,26
|
|
20240621,122500,2047363640,17680,17680,17680,17680,1
|
|
20240621,122400,2047345960,17710,17710,17710,17710,20
|
|
20240621,122300,2046991760,17710,17710,17710,17710,10
|
|
20240621,122200,2046814660,17710,17740,17740,17710,14
|
|
20240621,122100,2046566630,17740,17710,17740,17710,783
|
|
20240621,122000,2032676870,17710,17700,17710,17700,65
|
|
20240621,121900,2031526220,17700,17690,17700,17690,531
|
|
20240621,121800,2022127830,17690,17670,17690,17670,174
|
|
20240621,121700,2019050710,17630,17650,17650,17630,210
|
|
20240621,121600,2015348210,17650,17650,17650,17650,0
|
|
20240621,121500,2015348210,17650,17640,17650,17640,50
|
|
20240621,121400,2014465720,17610,17610,17610,17610,0
|
|
20240621,121300,2014465720,17610,17620,17620,17610,129
|
|
20240621,121200,2012193080,17610,17610,17610,17610,1
|
|
20240621,121100,2012175470,17610,17610,17610,17610,77
|
|
20240621,121000,2010819500,17660,17600,17660,17600,620
|
|
20240621,120900,1999907440,17600,17600,17600,17600,4
|
|
20240621,120800,1999837040,17600,17610,17610,17600,45
|
|
20240621,120700,1999044840,17600,17610,17610,17600,446
|
|
20240621,120600,1991192360,17610,17630,17630,17610,534
|
|
20240621,120500,1981788060,17630,17640,17640,17630,257
|
|
20240621,120400,1977257060,17640,17630,17640,17630,61
|
|
20240621,120300,1976181620,17630,17640,17640,17630,224
|
|
20240621,120200,1972231790,17640,17640,17640,17640,2
|
|
20240621,120100,1972196510,17640,17680,17680,17640,42
|
|
20240621,120000,1971455590,17690,17690,17690,17690,21
|
|
20240621,115900,1971084100,17690,17690,17690,17690,13
|
|
20240621,115800,1970854130,17690,17690,17690,17690,405
|
|
20240621,115700,1963689680,17690,17620,17690,17610,383
|
|
20240621,115600,1956927480,17610,17610,17610,17610,24
|
|
20240621,115500,1956504840,17610,17590,17610,17580,727
|
|
20240621,115400,1943718960,17580,17710,17710,17580,4298
|
|
20240621,115300,1867868350,17710,17740,17760,17710,272
|
|
20240621,115200,1863048090,17760,17760,17760,17740,52
|
|
20240621,115100,1862124590,17760,17760,17760,17760,110
|
|
20240621,115000,1860170990,17760,17760,17760,17760,21
|
|
20240621,114900,1859798030,17760,17760,17760,17730,312
|
|
20240621,114800,1854259370,17800,17800,17800,17800,0
|
|
20240621,114700,1854259370,17800,17730,17800,17710,183
|
|
20240621,114600,1851016250,17800,17740,17800,17740,91
|
|
20240621,114500,1849398850,17800,17800,17800,17800,20
|
|
20240621,114400,1849042850,17800,17800,17800,17760,23
|
|
20240621,114300,1848633530,17810,17700,17810,17700,512
|
|
20240621,114200,1839555960,17700,17870,17930,17700,472
|
|
20240621,114100,1831185000,17930,18020,18020,17880,8809
|
|
20240621,114000,1672940950,18020,18020,18020,18020,8
|
|
20240621,113900,1672796790,18030,18020,18030,18020,102
|
|
20240621,113800,1670958290,18030,18030,18030,18030,0
|
|
20240621,113700,1670958290,18030,18030,18030,18030,9
|
|
20240621,113600,1670796020,18030,18030,18030,18030,5
|
|
20240621,113500,1670705870,18030,17990,18030,17990,71
|
|
20240621,113400,1669428420,17990,17990,17990,17990,0
|
|
20240621,113300,1669428420,17990,17990,17990,17990,0
|
|
20240621,113200,1669428420,17990,17990,17990,17990,127
|
|
20240621,113100,1667143690,17990,17990,17990,17990,26
|
|
20240621,113000,1666675950,17990,17990,17990,17990,0
|
|
20240621,112900,1666675950,17990,17990,17990,17990,0
|
|
20240621,112800,1666675950,17990,17990,17990,17990,40
|
|
20240621,112700,1665956350,18040,17990,18040,17990,114
|
|
20240621,112600,1663902110,17990,17990,17990,17990,0
|
|
20240621,112500,1663902110,17990,17990,17990,17990,320
|
|
20240621,112400,1658145310,17990,17990,17990,17990,1147
|
|
20240621,112300,1637510780,17990,18010,18010,17990,373
|
|
20240621,112200,1630798910,18000,18000,18000,18000,399
|
|
20240621,112100,1623616910,18000,18010,18010,18000,121
|
|
20240621,112000,1621438900,18010,18010,18010,18010,1
|
|
20240621,111900,1621420890,18050,18040,18050,18040,241
|
|
20240621,111800,1617070940,18050,18000,18050,17990,266
|
|
20240621,111700,1612284540,17990,18000,18000,17990,453
|
|
20240621,111600,1604133070,17990,18010,18010,17990,6382
|
|
20240621,111500,1489247390,18080,18030,18100,18010,5111
|
|
20240621,111400,1397136190,18040,18040,18080,18030,2749
|
|
20240621,111300,1347535820,18040,18060,18060,18020,4340
|
|
20240621,111200,1269225220,18070,18100,18100,18070,11226
|
|
20240621,111100,1066179680,18110,18110,18110,18110,292
|
|
20240621,111000,1060891560,18110,18110,18110,18110,0
|
|
20240621,110900,1060891560,18110,18120,18120,18110,1602
|
|
20240621,110800,1031878880,18130,18130,18130,18130,3
|
|
20240621,110700,1031824490,18120,18130,18130,18120,50
|
|
20240621,110600,1030918440,18150,18150,18150,18150,374
|
|
20240621,110500,1024130340,18150,18150,18150,18150,16
|
|
20240621,110400,1023839940,18150,18150,18150,18150,70
|
|
20240621,110300,1022569440,18150,18150,18150,18150,0
|
|
20240621,110200,1022569440,18150,18150,18150,18150,114
|
|
20240621,110100,1020500340,18150,18150,18150,18150,275
|
|
20240621,110000,1015509090,18190,18190,18190,18190,199
|
|
20240621,105900,1011889280,18190,18190,18190,18190,0
|
|
20240621,105800,1011889280,18190,18190,18190,18190,0
|
|
20240621,105700,1011889280,18190,18180,18190,18180,55
|
|
20240621,105600,1010888880,18180,18180,18180,18180,0
|
|
20240621,105500,1010888880,18180,18180,18180,18180,28
|
|
20240621,105400,1010379840,18180,18160,18180,18160,281
|
|
20240621,105300,1005275570,18160,18160,18160,18150,640
|
|
20240621,105200,993659170,18160,18150,18160,18150,14
|
|
20240621,105100,993404960,18150,18150,18150,18150,86
|
|
20240621,105000,991844060,18150,18130,18150,18130,82
|
|
20240621,104900,990356740,18120,18130,18130,18120,6
|
|
20240621,104800,990247970,18130,18130,18130,18130,20
|
|
20240621,104700,989885370,18120,18130,18130,18120,60
|
|
20240621,104600,988797670,18120,18130,18130,18120,3
|
|
20240621,104500,988743300,18130,18110,18130,18110,138
|
|
20240621,104400,986241660,18130,18130,18130,18130,2
|
|
20240621,104300,986205400,18120,18130,18130,18120,63
|
|
20240621,104200,985063790,18130,18130,18130,18130,1
|
|
20240621,104100,985045660,18120,18120,18120,18120,11
|
|
20240621,104000,984846340,18170,18120,18170,18120,11
|
|
20240621,103900,984646970,18120,18120,18120,18120,45
|
|
20240621,103800,983831570,18170,18170,18170,18170,23
|
|
20240621,103700,983413660,18150,18150,18150,18150,0
|
|
20240621,103600,983413660,18150,18150,18150,18150,0
|
|
20240621,103500,983413660,18150,18150,18150,18150,31
|
|
20240621,103400,982851010,18150,18150,18150,18150,14
|
|
20240621,103300,982596910,18120,18120,18120,18120,0
|
|
20240621,103200,982596910,18120,18120,18120,18120,100
|
|
20240621,103100,980784910,18120,18120,18120,18110,672
|
|
20240621,103000,968610400,18120,18140,18140,18110,493
|
|
20240621,102900,959677390,18150,18150,18150,18150,0
|
|
20240621,102800,959677390,18150,18160,18160,18150,59
|
|
20240621,102700,958606380,18160,18160,18160,18160,129
|
|
20240621,102600,956263740,18200,18200,18200,18200,3
|
|
20240621,102500,956209140,18160,18200,18200,18160,28
|
|
20240621,102400,955699800,18210,18230,18230,18210,7
|
|
20240621,102300,955572250,18230,18230,18230,18230,1
|
|
20240621,102200,955554020,18160,18150,18160,18150,113
|
|
20240621,102100,953501950,18150,18150,18150,18150,18
|
|
20240621,102000,953175250,18150,18150,18150,18150,326
|
|
20240621,101900,947258350,18150,18210,18240,18150,207
|
|
20240621,101800,943494500,18210,18210,18210,18210,3
|
|
20240621,101700,943439870,18210,18210,18210,18210,5
|
|
20240621,101600,943348820,18210,18200,18230,18200,201
|
|
20240621,101500,939687610,18230,18240,18270,18200,272
|
|
20240621,101400,934733170,18240,18270,18300,18240,1265
|
|
20240621,101300,911607870,18260,18250,18260,18240,1502
|
|
20240621,101200,884195180,18240,18180,18240,18180,1688
|
|
20240621,101100,853430870,18180,18180,18180,18180,2
|
|
20240621,101000,853394510,18180,18180,18180,18180,103
|
|
20240621,100900,851521970,18180,18140,18180,18120,670
|
|
20240621,100800,839355990,18130,18100,18130,18100,563
|
|
20240621,100700,829161700,18090,18090,18090,18090,62
|
|
20240621,100600,828040120,18080,18080,18080,18080,190
|
|
20240621,100500,824604920,18090,18090,18090,18090,144
|
|
20240621,100400,821999960,18090,18090,18090,18030,245
|
|
20240621,100300,817573370,18100,18020,18120,18020,55
|
|
20240621,100200,816582090,18020,18010,18090,18010,284
|
|
20240621,100100,811459760,18110,18050,18110,18000,440
|
|
20240621,100000,803526560,18050,18130,18130,18050,189
|
|
20240621,095900,800100780,18130,18130,18130,18130,1
|
|
20240621,095800,800082650,18060,18080,18080,18060,308
|
|
20240621,095700,794518210,18140,18140,18140,18140,0
|
|
20240621,095600,794518210,18140,18140,18140,18140,47
|
|
20240621,095500,793665630,18140,18140,18140,18080,28
|
|
20240621,095400,793159150,18140,18140,18150,18140,22
|
|
20240621,095300,792759880,18150,18150,18150,18150,0
|
|
20240621,095200,792759880,18150,18150,18150,18150,0
|
|
20240621,095100,792759880,18150,18160,18160,18150,106
|
|
20240621,095000,790834980,18160,18160,18170,18160,331
|
|
20240621,094900,784823990,18170,18170,18170,18170,100
|
|
20240621,094800,783006990,18170,18170,18190,18170,201
|
|
20240621,094700,779353430,18190,18110,18200,18110,18
|
|
20240621,094600,779026080,18110,18040,18110,18030,292
|
|
20240621,094500,773758450,18050,18050,18050,18050,55
|
|
20240621,094400,772765700,18050,18220,18250,18040,701
|
|
20240621,094300,760013930,18080,18160,18250,18080,617
|
|
20240621,094200,748789410,18100,18050,18100,18050,608
|
|
20240621,094100,737791770,18050,18050,18060,18050,8
|
|
20240621,094000,737647360,18050,18050,18050,18050,4
|
|
20240621,093900,737575160,18040,18040,18050,18040,25
|
|
20240621,093800,737124140,18070,18070,18070,18070,202
|
|
20240621,093700,733474000,18060,18020,18060,17990,810
|
|
20240621,093600,718880940,18070,18010,18090,17990,287
|
|
20240621,093500,713709020,18100,18030,18100,18020,470
|
|
20240621,093400,705222960,18010,17980,18330,17960,4129
|
|
20240621,093300,630286460,17990,17980,18190,17890,3112
|
|
20240621,093200,573795680,17980,18130,18180,17740,4697
|
|
20240621,093100,488820170,18130,17670,18160,17670,2669
|
|
20240621,093000,440952680,17670,17730,17730,17670,3248
|
|
20240621,092900,383456600,17730,17780,17780,17730,1455
|
|
20240621,092800,357609740,17790,17780,17790,17780,63
|
|
20240621,092700,356489040,17780,17780,17780,17780,202
|
|
20240621,092600,352897480,17790,17790,17850,17780,121
|
|
20240621,092500,350742860,17790,17810,17810,17790,58
|
|
20240621,092400,349710530,17800,17800,17800,17800,0
|
|
20240621,092300,349710530,17800,17790,17800,17790,17
|
|
20240621,092200,349407940,17800,17810,17810,17790,202
|
|
20240621,092100,345812370,17800,18010,18010,17800,2383
|
|
20240621,092000,303282920,17900,18020,18020,17900,4283
|
|
20240621,091900,226303450,18060,18100,18140,18040,200
|
|
20240621,091800,222686650,18100,18050,18150,18050,325
|
|
20240621,091700,216802450,18060,18100,18160,18060,416
|
|
20240621,091600,209249140,18170,18040,18170,18040,251
|
|
20240621,091500,204702910,18040,18100,18100,18000,2263
|
|
20240621,091400,163755660,18100,18090,18150,18090,587
|
|
20240621,091300,153125700,17950,17990,17990,17950,2092
|
|
20240621,091200,115560610,18000,17960,18000,17960,386
|
|
20240621,091100,108615370,17960,17890,17960,17890,112
|
|
20240621,091000,106603920,17890,17890,17890,17890,24
|
|
20240621,090900,106174560,17890,17860,17890,17800,1338
|
|
20240621,090800,82345240,17860,17800,17860,17800,587
|
|
20240621,090700,71888080,17800,17810,17810,17800,623
|
|
20240621,090600,60798670,17800,17820,17820,17800,1418
|
|
20240621,090500,35541290,17820,17830,17830,17820,215
|
|
20240621,090400,31709690,17830,17700,17830,17700,240
|
|
20240621,090300,27442190,17700,17710,17710,17700,484
|
|
20240621,090200,18875070,17710,17700,17710,17700,115
|
|
20240621,090100,16839200,17680,17830,17830,17680,171
|
|
20240621,090000,13802630,17840,17900,17900,17840,732
|