758 lines
39 KiB
CSV
758 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,213500,750529590,17380,17380,17380,17380,397
|
|
20240624,213400,750529590,17380,17380,17380,17380,0
|
|
20240624,213300,750529590,17380,17380,17380,17380,0
|
|
20240624,213200,750529590,17380,17380,17380,17380,0
|
|
20240624,213100,750529590,17380,17380,17380,17380,0
|
|
20240624,213000,750529590,17380,17380,17380,17380,0
|
|
20240624,212900,750529590,17380,17380,17380,17380,0
|
|
20240624,212800,750529590,17380,17380,17380,17380,0
|
|
20240624,212700,750529590,17380,17380,17380,17380,0
|
|
20240624,212600,750529590,17380,17380,17380,17380,0
|
|
20240624,212500,750529590,17380,17380,17380,17380,0
|
|
20240624,212400,750529590,17380,17380,17380,17380,0
|
|
20240624,212300,750529590,17380,17380,17380,17380,0
|
|
20240624,212200,750529590,17380,17380,17380,17380,0
|
|
20240624,212100,750529590,17380,17380,17380,17380,0
|
|
20240624,212000,750529590,17380,17380,17380,17380,0
|
|
20240624,211900,750529590,17380,17380,17380,17380,0
|
|
20240624,211800,750529590,17380,17380,17380,17380,0
|
|
20240624,211700,750529590,17380,17380,17380,17380,0
|
|
20240624,211600,750529590,17380,17380,17380,17380,0
|
|
20240624,211500,750529590,17380,17380,17380,17380,0
|
|
20240624,211400,750529590,17380,17380,17380,17380,0
|
|
20240624,211300,750529590,17380,17380,17380,17380,0
|
|
20240624,211200,750529590,17380,17380,17380,17380,0
|
|
20240624,211100,750529590,17380,17380,17380,17380,0
|
|
20240624,211000,750529590,17380,17380,17380,17380,0
|
|
20240624,210900,750529590,17380,17380,17380,17380,0
|
|
20240624,210800,750529590,17380,17380,17380,17380,0
|
|
20240624,210700,750529590,17380,17380,17380,17380,0
|
|
20240624,210600,750529590,17380,17380,17380,17380,0
|
|
20240624,210500,750529590,17380,17380,17380,17380,397
|
|
20240624,210400,750529590,17380,17380,17380,17380,0
|
|
20240624,210300,750529590,17380,17380,17380,17380,0
|
|
20240624,210200,750529590,17380,17380,17380,17380,0
|
|
20240624,210100,750529590,17380,17380,17380,17380,0
|
|
20240624,210000,750529590,17380,17380,17380,17380,0
|
|
20240624,205900,750529590,17380,17380,17380,17380,0
|
|
20240624,205800,750529590,17380,17380,17380,17380,0
|
|
20240624,205700,750529590,17380,17380,17380,17380,0
|
|
20240624,205600,750529590,17380,17380,17380,17380,0
|
|
20240624,205500,750529590,17380,17380,17380,17380,0
|
|
20240624,205400,750529590,17380,17380,17380,17380,0
|
|
20240624,205300,750529590,17380,17380,17380,17380,0
|
|
20240624,205200,750529590,17380,17380,17380,17380,0
|
|
20240624,205100,750529590,17380,17380,17380,17380,0
|
|
20240624,205000,750529590,17380,17380,17380,17380,0
|
|
20240624,204900,750529590,17380,17380,17380,17380,0
|
|
20240624,204800,750529590,17380,17380,17380,17380,0
|
|
20240624,204700,750529590,17380,17380,17380,17380,0
|
|
20240624,204600,750529590,17380,17380,17380,17380,0
|
|
20240624,204500,750529590,17380,17380,17380,17380,0
|
|
20240624,204400,750529590,17380,17380,17380,17380,0
|
|
20240624,204300,750529590,17380,17380,17380,17380,0
|
|
20240624,204200,750529590,17380,17380,17380,17380,0
|
|
20240624,204100,750529590,17380,17380,17380,17380,0
|
|
20240624,204000,750529590,17380,17380,17380,17380,0
|
|
20240624,203900,750529590,17380,17380,17380,17380,0
|
|
20240624,203800,750529590,17380,17380,17380,17380,0
|
|
20240624,203700,750529590,17380,17380,17380,17380,0
|
|
20240624,203600,750529590,17380,17380,17380,17380,0
|
|
20240624,203500,750529590,17380,17380,17380,17380,397
|
|
20240624,203400,750529590,17380,17380,17380,17380,0
|
|
20240624,203300,750529590,17380,17380,17380,17380,0
|
|
20240624,203200,750529590,17380,17380,17380,17380,0
|
|
20240624,203100,750529590,17380,17380,17380,17380,0
|
|
20240624,203000,750529590,17380,17380,17380,17380,0
|
|
20240624,202900,750529590,17380,17380,17380,17380,0
|
|
20240624,202800,750529590,17380,17380,17380,17380,0
|
|
20240624,202700,750529590,17380,17380,17380,17380,0
|
|
20240624,202600,750529590,17380,17380,17380,17380,0
|
|
20240624,202500,750529590,17380,17380,17380,17380,0
|
|
20240624,202400,750529590,17380,17380,17380,17380,0
|
|
20240624,202300,750529590,17380,17380,17380,17380,0
|
|
20240624,202200,750529590,17380,17380,17380,17380,0
|
|
20240624,202100,750529590,17380,17380,17380,17380,0
|
|
20240624,202000,750529590,17380,17380,17380,17380,0
|
|
20240624,201900,750529590,17380,17380,17380,17380,0
|
|
20240624,201800,750529590,17380,17380,17380,17380,0
|
|
20240624,201700,750529590,17380,17380,17380,17380,0
|
|
20240624,201600,750529590,17380,17380,17380,17380,0
|
|
20240624,201500,750529590,17380,17380,17380,17380,0
|
|
20240624,201400,750529590,17380,17380,17380,17380,0
|
|
20240624,201300,750529590,17380,17380,17380,17380,0
|
|
20240624,201200,750529590,17380,17380,17380,17380,0
|
|
20240624,201100,750529590,17380,17380,17380,17380,0
|
|
20240624,201000,750529590,17380,17380,17380,17380,0
|
|
20240624,200900,750529590,17380,17380,17380,17380,0
|
|
20240624,200800,750529590,17380,17380,17380,17380,0
|
|
20240624,200700,750529590,17380,17380,17380,17380,0
|
|
20240624,200600,750529590,17380,17380,17380,17380,0
|
|
20240624,200500,750529590,17380,17380,17380,17380,397
|
|
20240624,200400,750529590,17380,17380,17380,17380,0
|
|
20240624,200300,750529590,17380,17380,17380,17380,0
|
|
20240624,200200,750529590,17380,17380,17380,17380,0
|
|
20240624,200100,750529590,17380,17380,17380,17380,0
|
|
20240624,200000,750529590,17380,17380,17380,17380,0
|
|
20240624,195900,750529590,17380,17380,17380,17380,0
|
|
20240624,195800,750529590,17380,17380,17380,17380,0
|
|
20240624,195700,750529590,17380,17380,17380,17380,0
|
|
20240624,195600,750529590,17380,17380,17380,17380,0
|
|
20240624,195500,750529590,17380,17380,17380,17380,0
|
|
20240624,195400,750529590,17380,17380,17380,17380,0
|
|
20240624,195300,750529590,17380,17380,17380,17380,0
|
|
20240624,195200,750529590,17380,17380,17380,17380,0
|
|
20240624,195100,750529590,17380,17380,17380,17380,0
|
|
20240624,195000,750529590,17380,17380,17380,17380,0
|
|
20240624,194900,750529590,17380,17380,17380,17380,0
|
|
20240624,194800,750529590,17380,17380,17380,17380,0
|
|
20240624,194700,750529590,17380,17380,17380,17380,0
|
|
20240624,194600,750529590,17380,17380,17380,17380,0
|
|
20240624,194500,750529590,17380,17380,17380,17380,0
|
|
20240624,194400,750529590,17380,17380,17380,17380,0
|
|
20240624,194300,750529590,17380,17380,17380,17380,0
|
|
20240624,194200,750529590,17380,17380,17380,17380,0
|
|
20240624,194100,750529590,17380,17380,17380,17380,0
|
|
20240624,194000,750529590,17380,17380,17380,17380,0
|
|
20240624,193900,750529590,17380,17380,17380,17380,0
|
|
20240624,193800,750529590,17380,17380,17380,17380,0
|
|
20240624,193700,750529590,17380,17380,17380,17380,0
|
|
20240624,193600,750529590,17380,17380,17380,17380,0
|
|
20240624,193500,750529590,17380,17380,17380,17380,397
|
|
20240624,193400,750529590,17380,17380,17380,17380,0
|
|
20240624,193300,750529590,17380,17380,17380,17380,0
|
|
20240624,193200,750529590,17380,17380,17380,17380,0
|
|
20240624,193100,750529590,17380,17380,17380,17380,0
|
|
20240624,193000,750529590,17380,17380,17380,17380,0
|
|
20240624,192900,750529590,17380,17380,17380,17380,0
|
|
20240624,192800,750529590,17380,17380,17380,17380,0
|
|
20240624,192700,750529590,17380,17380,17380,17380,0
|
|
20240624,192600,750529590,17380,17380,17380,17380,0
|
|
20240624,192500,750529590,17380,17380,17380,17380,0
|
|
20240624,192400,750529590,17380,17380,17380,17380,0
|
|
20240624,192300,750529590,17380,17380,17380,17380,0
|
|
20240624,192200,750529590,17380,17380,17380,17380,0
|
|
20240624,192100,750529590,17380,17380,17380,17380,0
|
|
20240624,192000,750529590,17380,17380,17380,17380,0
|
|
20240624,191900,750529590,17380,17380,17380,17380,0
|
|
20240624,191800,750529590,17380,17380,17380,17380,0
|
|
20240624,191700,750529590,17380,17380,17380,17380,0
|
|
20240624,191600,750529590,17380,17380,17380,17380,0
|
|
20240624,191500,750529590,17380,17380,17380,17380,0
|
|
20240624,191400,750529590,17380,17380,17380,17380,0
|
|
20240624,191300,750529590,17380,17380,17380,17380,0
|
|
20240624,191200,750529590,17380,17380,17380,17380,0
|
|
20240624,191100,750529590,17380,17380,17380,17380,0
|
|
20240624,191000,750529590,17380,17380,17380,17380,0
|
|
20240624,190900,750529590,17380,17380,17380,17380,0
|
|
20240624,190800,750529590,17380,17380,17380,17380,0
|
|
20240624,190700,750529590,17380,17380,17380,17380,0
|
|
20240624,190600,750529590,17380,17380,17380,17380,0
|
|
20240624,190500,750529590,17380,17380,17380,17380,397
|
|
20240624,190400,750529590,17380,17380,17380,17380,0
|
|
20240624,190300,750529590,17380,17380,17380,17380,0
|
|
20240624,190200,750529590,17380,17380,17380,17380,0
|
|
20240624,190100,750529590,17380,17380,17380,17380,0
|
|
20240624,190000,750529590,17380,17380,17380,17380,0
|
|
20240624,185900,750529590,17380,17380,17380,17380,0
|
|
20240624,185800,750529590,17380,17380,17380,17380,0
|
|
20240624,185700,750529590,17380,17380,17380,17380,0
|
|
20240624,185600,750529590,17380,17380,17380,17380,0
|
|
20240624,185500,750529590,17380,17380,17380,17380,0
|
|
20240624,185400,750529590,17380,17380,17380,17380,0
|
|
20240624,185300,750529590,17380,17380,17380,17380,0
|
|
20240624,185200,750529590,17380,17380,17380,17380,0
|
|
20240624,185100,750529590,17380,17380,17380,17380,0
|
|
20240624,185000,750529590,17380,17380,17380,17380,0
|
|
20240624,184900,750529590,17380,17380,17380,17380,0
|
|
20240624,184800,750529590,17380,17380,17380,17380,0
|
|
20240624,184700,750529590,17380,17380,17380,17380,0
|
|
20240624,184600,750529590,17380,17380,17380,17380,0
|
|
20240624,184500,750529590,17380,17380,17380,17380,0
|
|
20240624,184400,750529590,17380,17380,17380,17380,0
|
|
20240624,184300,750529590,17380,17380,17380,17380,0
|
|
20240624,184200,750529590,17380,17380,17380,17380,0
|
|
20240624,184100,750529590,17380,17380,17380,17380,0
|
|
20240624,184000,750529590,17380,17380,17380,17380,0
|
|
20240624,183900,750529590,17380,17380,17380,17380,0
|
|
20240624,183800,750529590,17380,17380,17380,17380,0
|
|
20240624,183700,750529590,17380,17380,17380,17380,0
|
|
20240624,183600,750529590,17380,17380,17380,17380,0
|
|
20240624,183500,750529590,17380,17380,17380,17380,397
|
|
20240624,183400,750529590,17380,17380,17380,17380,0
|
|
20240624,183300,750529590,17380,17380,17380,17380,0
|
|
20240624,183200,750529590,17380,17380,17380,17380,0
|
|
20240624,183100,750529590,17380,17380,17380,17380,0
|
|
20240624,183000,750529590,17380,17380,17380,17380,0
|
|
20240624,182900,750529590,17380,17380,17380,17380,0
|
|
20240624,182800,750529590,17380,17380,17380,17380,0
|
|
20240624,182700,750529590,17380,17380,17380,17380,0
|
|
20240624,182600,750529590,17380,17380,17380,17380,0
|
|
20240624,182500,750529590,17380,17380,17380,17380,0
|
|
20240624,182400,750529590,17380,17380,17380,17380,0
|
|
20240624,182300,750529590,17380,17380,17380,17380,0
|
|
20240624,182200,750529590,17380,17380,17380,17380,0
|
|
20240624,182100,750529590,17380,17380,17380,17380,0
|
|
20240624,182000,750529590,17380,17380,17380,17380,0
|
|
20240624,181900,750529590,17380,17380,17380,17380,0
|
|
20240624,181800,750529590,17380,17380,17380,17380,0
|
|
20240624,181700,750529590,17380,17380,17380,17380,0
|
|
20240624,181600,750529590,17380,17380,17380,17380,0
|
|
20240624,181500,750529590,17380,17380,17380,17380,0
|
|
20240624,181400,750529590,17380,17380,17380,17380,0
|
|
20240624,181300,750529590,17380,17380,17380,17380,0
|
|
20240624,181200,750529590,17380,17380,17380,17380,0
|
|
20240624,181100,750529590,17380,17380,17380,17380,0
|
|
20240624,181000,750529590,17380,17380,17380,17380,0
|
|
20240624,180900,750529590,17380,17380,17380,17380,0
|
|
20240624,180800,750529590,17380,17380,17380,17380,0
|
|
20240624,180700,750529590,17380,17380,17380,17380,0
|
|
20240624,180600,750529590,17380,17380,17380,17380,0
|
|
20240624,180500,750529590,17380,17380,17380,17380,397
|
|
20240624,180400,750529590,17380,17380,17380,17380,0
|
|
20240624,180300,750529590,17380,17380,17380,17380,0
|
|
20240624,180200,750529590,17380,17380,17380,17380,0
|
|
20240624,180100,750529590,17380,17380,17380,17380,0
|
|
20240624,180000,750529590,17380,17380,17380,17380,0
|
|
20240624,175900,750529590,17380,17380,17380,17380,0
|
|
20240624,175800,750529590,17380,17380,17380,17380,0
|
|
20240624,175700,750529590,17380,17380,17380,17380,0
|
|
20240624,175600,750529590,17380,17380,17380,17380,0
|
|
20240624,175500,750529590,17380,17380,17380,17380,0
|
|
20240624,175400,750529590,17380,17380,17380,17380,0
|
|
20240624,175300,750529590,17380,17380,17380,17380,0
|
|
20240624,175200,750529590,17380,17380,17380,17380,0
|
|
20240624,175100,750529590,17380,17380,17380,17380,0
|
|
20240624,175000,750529590,17380,17380,17380,17380,0
|
|
20240624,174900,750529590,17380,17380,17380,17380,0
|
|
20240624,174800,750529590,17380,17380,17380,17380,0
|
|
20240624,174700,750529590,17380,17380,17380,17380,0
|
|
20240624,174600,750529590,17380,17380,17380,17380,0
|
|
20240624,174500,750529590,17380,17380,17380,17380,0
|
|
20240624,174400,750529590,17380,17380,17380,17380,0
|
|
20240624,174300,750529590,17380,17380,17380,17380,0
|
|
20240624,174200,750529590,17380,17380,17380,17380,0
|
|
20240624,174100,750529590,17380,17380,17380,17380,0
|
|
20240624,174000,750529590,17380,17380,17380,17380,0
|
|
20240624,173900,750529590,17380,17380,17380,17380,0
|
|
20240624,173800,750529590,17380,17380,17380,17380,0
|
|
20240624,173700,750529590,17380,17380,17380,17380,0
|
|
20240624,173600,750529590,17380,17380,17380,17380,0
|
|
20240624,173500,750529590,17380,17380,17380,17380,397
|
|
20240624,173400,750529590,17380,17380,17380,17380,0
|
|
20240624,173300,750529590,17380,17380,17380,17380,0
|
|
20240624,173200,750529590,17380,17380,17380,17380,0
|
|
20240624,173100,750529590,17380,17380,17380,17380,0
|
|
20240624,173000,750529590,17380,17380,17380,17380,0
|
|
20240624,172900,750529590,17380,17380,17380,17380,0
|
|
20240624,172800,750529590,17380,17380,17380,17380,0
|
|
20240624,172700,750529590,17380,17380,17380,17380,0
|
|
20240624,172600,750529590,17380,17380,17380,17380,0
|
|
20240624,172500,750529590,17380,17380,17380,17380,0
|
|
20240624,172400,750529590,17380,17380,17380,17380,0
|
|
20240624,172300,750529590,17380,17380,17380,17380,0
|
|
20240624,172200,750529590,17380,17380,17380,17380,0
|
|
20240624,172100,750529590,17380,17380,17380,17380,0
|
|
20240624,172000,750529590,17380,17380,17380,17380,0
|
|
20240624,171900,750529590,17380,17380,17380,17380,0
|
|
20240624,171800,750529590,17380,17380,17380,17380,0
|
|
20240624,171700,750529590,17380,17380,17380,17380,0
|
|
20240624,171600,750529590,17380,17380,17380,17380,0
|
|
20240624,171500,750529590,17380,17380,17380,17380,0
|
|
20240624,171400,750529590,17380,17380,17380,17380,0
|
|
20240624,171300,750529590,17380,17380,17380,17380,0
|
|
20240624,171200,750529590,17380,17380,17380,17380,0
|
|
20240624,171100,750529590,17380,17380,17380,17380,0
|
|
20240624,171000,750529590,17380,17380,17380,17380,0
|
|
20240624,170900,750529590,17380,17380,17380,17380,0
|
|
20240624,170800,750529590,17380,17380,17380,17380,0
|
|
20240624,170700,750529590,17380,17380,17380,17380,0
|
|
20240624,170600,750529590,17380,17380,17380,17380,0
|
|
20240624,170500,750529590,17380,17380,17380,17380,397
|
|
20240624,170400,750529590,17380,17380,17380,17380,0
|
|
20240624,170300,750529590,17380,17380,17380,17380,0
|
|
20240624,170200,750529590,17380,17380,17380,17380,0
|
|
20240624,170100,750529590,17380,17380,17380,17380,0
|
|
20240624,170000,750529590,17380,17380,17380,17380,0
|
|
20240624,165900,750529590,17380,17380,17380,17380,0
|
|
20240624,165800,750529590,17380,17380,17380,17380,0
|
|
20240624,165700,750529590,17380,17380,17380,17380,0
|
|
20240624,165600,750529590,17380,17380,17380,17380,0
|
|
20240624,165500,750529590,17380,17380,17380,17380,0
|
|
20240624,165400,750529590,17380,17380,17380,17380,0
|
|
20240624,165300,750529590,17380,17380,17380,17380,0
|
|
20240624,165200,750529590,17380,17380,17380,17380,0
|
|
20240624,165100,750529590,17380,17380,17380,17380,0
|
|
20240624,165000,750529590,17380,17380,17380,17380,0
|
|
20240624,164900,750529590,17380,17380,17380,17380,0
|
|
20240624,164800,750529590,17380,17380,17380,17380,0
|
|
20240624,164700,750529590,17380,17380,17380,17380,0
|
|
20240624,164600,750529590,17380,17380,17380,17380,0
|
|
20240624,164500,750529590,17380,17380,17380,17380,0
|
|
20240624,164400,750529590,17380,17380,17380,17380,0
|
|
20240624,164300,750529590,17380,17380,17380,17380,0
|
|
20240624,164200,750529590,17380,17380,17380,17380,0
|
|
20240624,164100,750529590,17380,17380,17380,17380,0
|
|
20240624,164000,750529590,17380,17380,17380,17380,0
|
|
20240624,163900,750529590,17380,17380,17380,17380,0
|
|
20240624,163800,750529590,17380,17380,17380,17380,0
|
|
20240624,163700,750529590,17380,17380,17380,17380,0
|
|
20240624,163600,750529590,17380,17380,17380,17380,0
|
|
20240624,163500,750529590,17380,17380,17380,17380,397
|
|
20240624,163400,750529590,17380,17380,17380,17380,0
|
|
20240624,163300,750529590,17380,17380,17380,17380,0
|
|
20240624,163200,750529590,17380,17380,17380,17380,0
|
|
20240624,163100,750529590,17380,17380,17380,17380,0
|
|
20240624,163000,750529590,17380,17380,17380,17380,0
|
|
20240624,162900,750529590,17380,17380,17380,17380,0
|
|
20240624,162800,750529590,17380,17380,17380,17380,0
|
|
20240624,162700,750529590,17380,17380,17380,17380,0
|
|
20240624,162600,750529590,17380,17380,17380,17380,0
|
|
20240624,162500,750529590,17380,17380,17380,17380,0
|
|
20240624,162400,750529590,17380,17380,17380,17380,0
|
|
20240624,162300,750529590,17380,17380,17380,17380,0
|
|
20240624,162200,750529590,17380,17380,17380,17380,0
|
|
20240624,162100,750529590,17380,17380,17380,17380,0
|
|
20240624,162000,750529590,17380,17380,17380,17380,0
|
|
20240624,161900,750529590,17380,17380,17380,17380,0
|
|
20240624,161800,750529590,17380,17380,17380,17380,0
|
|
20240624,161700,750529590,17380,17380,17380,17380,0
|
|
20240624,161600,750529590,17380,17380,17380,17380,0
|
|
20240624,161500,750529590,17380,17380,17380,17380,0
|
|
20240624,161400,750529590,17380,17380,17380,17380,0
|
|
20240624,161300,750529590,17380,17380,17380,17380,0
|
|
20240624,161200,750529590,17380,17380,17380,17380,0
|
|
20240624,161100,750529590,17380,17380,17380,17380,0
|
|
20240624,161000,750529590,17380,17380,17380,17380,0
|
|
20240624,160900,750529590,17380,17380,17380,17380,0
|
|
20240624,160800,750529590,17380,17380,17380,17380,0
|
|
20240624,160700,750529590,17380,17380,17380,17380,0
|
|
20240624,160600,750529590,17380,17380,17380,17380,0
|
|
20240624,160500,750529590,17380,17380,17380,17380,397
|
|
20240624,160400,750529590,17380,17380,17380,17380,0
|
|
20240624,160300,750529590,17380,17380,17380,17380,0
|
|
20240624,160200,750529590,17380,17380,17380,17380,0
|
|
20240624,160100,750529590,17380,17380,17380,17380,0
|
|
20240624,160000,750529590,17380,17380,17380,17380,0
|
|
20240624,155900,750529590,17380,17380,17380,17380,0
|
|
20240624,155800,750529590,17380,17380,17380,17380,0
|
|
20240624,155700,750529590,17380,17380,17380,17380,0
|
|
20240624,155600,750529590,17380,17380,17380,17380,0
|
|
20240624,155500,750529590,17380,17380,17380,17380,0
|
|
20240624,155400,750529590,17380,17380,17380,17380,0
|
|
20240624,155300,750529590,17380,17380,17380,17380,0
|
|
20240624,155200,750529590,17380,17380,17380,17380,0
|
|
20240624,155100,750529590,17380,17380,17380,17380,0
|
|
20240624,155000,750529590,17380,17380,17380,17380,0
|
|
20240624,154900,750529590,17380,17380,17380,17380,0
|
|
20240624,154800,750529590,17380,17380,17380,17380,0
|
|
20240624,154700,750529590,17380,17380,17380,17380,0
|
|
20240624,154600,750529590,17380,17380,17380,17380,0
|
|
20240624,154500,750529590,17380,17380,17380,17380,0
|
|
20240624,154400,750529590,17380,17380,17380,17380,0
|
|
20240624,154300,750529590,17380,17380,17380,17380,0
|
|
20240624,154200,750529590,17380,17380,17380,17380,0
|
|
20240624,154100,750529590,17380,17380,17380,17380,0
|
|
20240624,154000,750529590,17380,17380,17380,17380,0
|
|
20240624,153900,750529590,17380,17380,17380,17380,0
|
|
20240624,153800,750529590,17380,17380,17380,17380,0
|
|
20240624,153700,750529590,17380,17380,17380,17380,0
|
|
20240624,153600,750529590,17380,17380,17380,17380,0
|
|
20240624,153500,750529590,17380,17380,17380,17380,397
|
|
20240624,153400,750529590,17380,17380,17380,17380,0
|
|
20240624,153300,750529590,17380,17380,17380,17380,0
|
|
20240624,153200,750529590,17380,17380,17380,17380,0
|
|
20240624,153100,750529590,17380,17380,17380,17380,0
|
|
20240624,153000,750529590,17380,17380,17380,17380,397
|
|
20240624,152900,743629730,17380,17380,17380,17380,0
|
|
20240624,152800,743629730,17380,17380,17380,17380,0
|
|
20240624,152700,743629730,17380,17380,17380,17380,0
|
|
20240624,152600,743629730,17380,17380,17380,17380,0
|
|
20240624,152500,743629730,17380,17380,17380,17380,0
|
|
20240624,152400,743629730,17380,17380,17380,17380,0
|
|
20240624,152300,743629730,17380,17380,17380,17380,0
|
|
20240624,152200,743629730,17380,17380,17380,17380,0
|
|
20240624,152100,743629730,17380,17380,17380,17380,0
|
|
20240624,152000,743629730,17380,17380,17380,17380,0
|
|
20240624,151900,743629730,17380,17380,17380,17370,24
|
|
20240624,151800,743212820,17380,17380,17380,17380,10
|
|
20240624,151700,743039020,17370,17370,17370,17370,20
|
|
20240624,151600,742691620,17400,17400,17400,17400,557
|
|
20240624,151500,732999820,17400,17400,17400,17400,31
|
|
20240624,151400,732460420,17400,17400,17400,17400,20
|
|
20240624,151300,732112420,17400,17400,17400,17400,52
|
|
20240624,151200,731207620,17420,17430,17430,17420,409
|
|
20240624,151100,724079950,17430,17430,17430,17430,60
|
|
20240624,151000,723034150,17430,17440,17440,17430,353
|
|
20240624,150900,716878250,17440,17450,17450,17440,100
|
|
20240624,150800,715133750,17450,17450,17450,17450,0
|
|
20240624,150700,715133750,17450,17450,17450,17450,0
|
|
20240624,150600,715133750,17450,17450,17450,17450,0
|
|
20240624,150500,715133750,17450,17450,17450,17450,0
|
|
20240624,150400,715133750,17450,17440,17450,17440,226
|
|
20240624,150300,711191610,17440,17440,17440,17440,0
|
|
20240624,150200,711191610,17440,17440,17440,17440,50
|
|
20240624,150100,710319610,17440,17440,17440,17440,2
|
|
20240624,150000,710284730,17440,17440,17440,17440,65
|
|
20240624,145900,709151130,17450,17440,17450,17440,39
|
|
20240624,145800,708470770,17420,17420,17420,17420,0
|
|
20240624,145700,708470770,17420,17420,17420,17420,0
|
|
20240624,145600,708470770,17420,17420,17420,17420,5
|
|
20240624,145500,708383670,17420,17420,17420,17420,25
|
|
20240624,145400,707948170,17420,17410,17440,17410,32
|
|
20240624,145300,707390930,17400,17400,17400,17400,0
|
|
20240624,145200,707390930,17400,17400,17400,17400,169
|
|
20240624,145100,704450330,17380,17380,17380,17380,0
|
|
20240624,145000,704450330,17380,17380,17380,17380,64
|
|
20240624,144900,703338010,17390,17380,17390,17380,235
|
|
20240624,144800,699253120,17360,17360,17360,17360,0
|
|
20240624,144700,699253120,17360,17380,17380,17360,517
|
|
20240624,144600,690275040,17380,17380,17380,17380,360
|
|
20240624,144500,684018240,17370,17370,17370,17370,0
|
|
20240624,144400,684018240,17370,17370,17370,17370,51
|
|
20240624,144300,683132370,17370,17370,17370,17370,39
|
|
20240624,144200,682454940,17360,17360,17360,17360,0
|
|
20240624,144100,682454940,17360,17370,17370,17360,102
|
|
20240624,144000,680684200,17370,17370,17370,17370,1
|
|
20240624,143900,680666830,17370,17370,17370,17370,0
|
|
20240624,143800,680666830,17370,17370,17370,17370,6
|
|
20240624,143700,680562610,17370,17370,17370,17370,0
|
|
20240624,143600,680562610,17370,17370,17370,17370,0
|
|
20240624,143500,680562610,17370,17370,17370,17370,0
|
|
20240624,143400,680562610,17370,17370,17370,17370,0
|
|
20240624,143300,680562610,17370,17370,17370,17370,0
|
|
20240624,143200,680562610,17370,17370,17370,17370,10
|
|
20240624,143100,680388910,17370,17370,17370,17370,1
|
|
20240624,143000,680371540,17370,17370,17370,17370,2
|
|
20240624,142900,680336800,17370,17370,17370,17370,2
|
|
20240624,142800,680302060,17360,17360,17360,17360,0
|
|
20240624,142700,680302060,17360,17360,17360,17360,0
|
|
20240624,142600,680302060,17360,17360,17360,17360,0
|
|
20240624,142500,680302060,17360,17360,17360,17360,0
|
|
20240624,142400,680302060,17360,17360,17360,17360,0
|
|
20240624,142300,680302060,17360,17360,17360,17360,0
|
|
20240624,142200,680302060,17360,17360,17360,17360,0
|
|
20240624,142100,680302060,17360,17370,17370,17360,150
|
|
20240624,142000,677698020,17370,17370,17370,17370,0
|
|
20240624,141900,677698020,17370,17370,17370,17370,0
|
|
20240624,141800,677698020,17370,17370,17370,17370,6
|
|
20240624,141700,677593800,17360,17360,17360,17360,0
|
|
20240624,141600,677593800,17360,17360,17360,17360,0
|
|
20240624,141500,677593800,17360,17360,17360,17360,0
|
|
20240624,141400,677593800,17360,17360,17360,17360,0
|
|
20240624,141300,677593800,17360,17360,17360,17360,0
|
|
20240624,141200,677593800,17360,17360,17360,17360,0
|
|
20240624,141100,677593800,17360,17360,17360,17360,0
|
|
20240624,141000,677593800,17360,17380,17380,17360,2
|
|
20240624,140900,677559060,17360,17360,17360,17360,0
|
|
20240624,140800,677559060,17360,17360,17360,17360,0
|
|
20240624,140700,677559060,17360,17360,17360,17360,0
|
|
20240624,140600,677559060,17360,17360,17360,17360,0
|
|
20240624,140500,677559060,17360,17360,17360,17360,38
|
|
20240624,140400,676899380,17360,17360,17360,17360,0
|
|
20240624,140300,676899380,17360,17360,17360,17360,0
|
|
20240624,140200,676899380,17360,17360,17360,17360,0
|
|
20240624,140100,676899380,17360,17360,17360,17360,0
|
|
20240624,140000,676899380,17360,17360,17360,17360,67
|
|
20240624,135900,675736260,17350,17350,17350,17350,0
|
|
20240624,135800,675736260,17350,17350,17350,17350,0
|
|
20240624,135700,675736260,17350,17350,17350,17350,0
|
|
20240624,135600,675736260,17350,17350,17350,17350,73
|
|
20240624,135500,674469710,17350,17350,17350,17350,5
|
|
20240624,135400,674382960,17360,17360,17360,17360,124
|
|
20240624,135300,672230320,17360,17360,17360,17360,0
|
|
20240624,135200,672230320,17360,17360,17360,17360,1
|
|
20240624,135100,672212960,17360,17360,17360,17360,0
|
|
20240624,135000,672212960,17360,17360,17360,17360,0
|
|
20240624,134900,672212960,17360,17360,17360,17360,0
|
|
20240624,134800,672212960,17360,17360,17360,17360,1
|
|
20240624,134700,672195600,17350,17350,17350,17350,0
|
|
20240624,134600,672195600,17350,17350,17350,17350,0
|
|
20240624,134500,672195600,17350,17350,17350,17350,20
|
|
20240624,134400,671848600,17350,17350,17350,17350,110
|
|
20240624,134300,669940100,17350,17350,17350,17350,21
|
|
20240624,134200,669575750,17350,17350,17350,17350,0
|
|
20240624,134100,669575750,17350,17350,17350,17350,1
|
|
20240624,134000,669558400,17350,17350,17350,17350,0
|
|
20240624,133900,669558400,17350,17350,17350,17350,0
|
|
20240624,133800,669558400,17350,17350,17350,17350,1
|
|
20240624,133700,669541050,17350,17350,17350,17350,0
|
|
20240624,133600,669541050,17350,17350,17350,17350,0
|
|
20240624,133500,669541050,17350,17350,17350,17350,0
|
|
20240624,133400,669541050,17350,17350,17350,17350,20
|
|
20240624,133300,669194050,17350,17370,17370,17350,350
|
|
20240624,133200,663118970,17400,17400,17400,17400,0
|
|
20240624,133100,663118970,17400,17400,17400,17400,1
|
|
20240624,133000,663101570,17400,17400,17400,17400,1
|
|
20240624,132900,663084170,17370,17380,17380,17370,95
|
|
20240624,132800,661433310,17380,17380,17380,17380,0
|
|
20240624,132700,661433310,17380,17380,17380,17380,0
|
|
20240624,132600,661433310,17380,17380,17380,17380,295
|
|
20240624,132500,656306210,17390,17390,17390,17390,7
|
|
20240624,132400,656184480,17390,17390,17390,17390,0
|
|
20240624,132300,656184480,17390,17390,17390,17390,0
|
|
20240624,132200,656184480,17390,17390,17390,17390,0
|
|
20240624,132100,656184480,17390,17390,17390,17390,2
|
|
20240624,132000,656149700,17380,17390,17390,17380,100
|
|
20240624,131900,654410770,17380,17380,17380,17380,0
|
|
20240624,131800,654410770,17380,17390,17390,17380,500
|
|
20240624,131700,645718810,17390,17390,17390,17390,5
|
|
20240624,131600,645631860,17400,17400,17400,17400,0
|
|
20240624,131500,645631860,17400,17400,17400,17400,0
|
|
20240624,131400,645631860,17400,17400,17400,17400,686
|
|
20240624,131300,633695460,17400,17440,17440,17400,905
|
|
20240624,131200,617940150,17420,17420,17420,17420,0
|
|
20240624,131100,617940150,17420,17420,17420,17420,0
|
|
20240624,131000,617940150,17420,17420,17420,17420,0
|
|
20240624,130900,617940150,17420,17420,17420,17420,0
|
|
20240624,130800,617940150,17420,17420,17420,17420,0
|
|
20240624,130700,617940150,17420,17420,17420,17420,0
|
|
20240624,130600,617940150,17420,17420,17420,17420,0
|
|
20240624,130500,617940150,17420,17420,17420,17420,0
|
|
20240624,130400,617940150,17420,17420,17420,17420,0
|
|
20240624,130300,617940150,17420,17420,17420,17420,0
|
|
20240624,130200,617940150,17420,17420,17420,17420,0
|
|
20240624,130100,617940150,17420,17420,17420,17420,5
|
|
20240624,130000,617853050,17420,17420,17420,17420,0
|
|
20240624,125900,617853050,17420,17420,17420,17420,0
|
|
20240624,125800,617853050,17420,17420,17420,17420,0
|
|
20240624,125700,617853050,17420,17420,17420,17420,0
|
|
20240624,125600,617853050,17420,17420,17420,17420,137
|
|
20240624,125500,615466510,17420,17430,17430,17420,100
|
|
20240624,125400,613724460,17420,17420,17420,17420,0
|
|
20240624,125300,613724460,17420,17420,17420,17420,20
|
|
20240624,125200,613376060,17420,17430,17430,17420,36
|
|
20240624,125100,612748890,17420,17420,17420,17420,0
|
|
20240624,125000,612748890,17420,17420,17420,17420,10
|
|
20240624,124900,612574690,17420,17420,17420,17420,0
|
|
20240624,124800,612574690,17420,17420,17420,17420,0
|
|
20240624,124700,612574690,17420,17420,17420,17420,0
|
|
20240624,124600,612574690,17420,17420,17420,17420,0
|
|
20240624,124500,612574690,17420,17420,17420,17420,0
|
|
20240624,124400,612574690,17420,17420,17420,17420,0
|
|
20240624,124300,612574690,17420,17420,17420,17420,33
|
|
20240624,124200,611999830,17420,17420,17420,17420,28
|
|
20240624,124100,611512070,17420,17420,17420,17420,0
|
|
20240624,124000,611512070,17420,17420,17420,17420,0
|
|
20240624,123900,611512070,17420,17420,17420,17420,0
|
|
20240624,123800,611512070,17420,17420,17420,17420,0
|
|
20240624,123700,611512070,17420,17420,17420,17420,0
|
|
20240624,123600,611512070,17420,17420,17420,17420,3
|
|
20240624,123500,611459810,17420,17420,17420,17420,0
|
|
20240624,123400,611459810,17420,17410,17420,17410,109
|
|
20240624,123300,609562050,17410,17410,17410,17410,59
|
|
20240624,123200,608534860,17390,17390,17390,17390,0
|
|
20240624,123100,608534860,17390,17390,17390,17390,0
|
|
20240624,123000,608534860,17390,17390,17390,17390,245
|
|
20240624,122900,604274310,17390,17390,17390,17390,0
|
|
20240624,122800,604274310,17390,17390,17390,17390,3
|
|
20240624,122700,604222140,17390,17400,17400,17390,54
|
|
20240624,122600,603282580,17390,17390,17390,17390,257
|
|
20240624,122500,598813350,17390,17390,17390,17390,0
|
|
20240624,122400,598813350,17390,17390,17390,17390,0
|
|
20240624,122300,598813350,17390,17390,17390,17390,0
|
|
20240624,122200,598813350,17390,17390,17390,17390,0
|
|
20240624,122100,598813350,17390,17390,17390,17390,2
|
|
20240624,122000,598778570,17390,17390,17390,17390,0
|
|
20240624,121900,598778570,17390,17400,17400,17390,130
|
|
20240624,121800,596517100,17400,17400,17400,17400,472
|
|
20240624,121700,588304300,17400,17400,17400,17400,10
|
|
20240624,121600,588130300,17420,17420,17420,17420,0
|
|
20240624,121500,588130300,17420,17420,17420,17420,2
|
|
20240624,121400,588095460,17420,17420,17420,17420,102
|
|
20240624,121300,586318620,17420,17410,17420,17400,239
|
|
20240624,121200,582155960,17400,17400,17400,17400,0
|
|
20240624,121100,582155960,17400,17400,17400,17400,0
|
|
20240624,121000,582155960,17400,17400,17400,17400,0
|
|
20240624,120900,582155960,17400,17410,17410,17400,52
|
|
20240624,120800,581251140,17410,17400,17410,17400,231
|
|
20240624,120700,577230150,17400,17410,17410,17400,1657
|
|
20240624,120600,548397480,17410,17410,17410,17410,71
|
|
20240624,120500,547161370,17420,17420,17420,17420,0
|
|
20240624,120400,547161370,17420,17430,17450,17420,443
|
|
20240624,120300,539439840,17430,17430,17430,17430,3
|
|
20240624,120200,539387550,17450,17450,17450,17450,1
|
|
20240624,120100,539370100,17430,17430,17430,17430,0
|
|
20240624,120000,539370100,17430,17430,17430,17430,0
|
|
20240624,115900,539370100,17430,17430,17430,17430,6
|
|
20240624,115800,539265520,17430,17430,17430,17430,0
|
|
20240624,115700,539265520,17430,17440,17440,17430,3
|
|
20240624,115600,539213210,17440,17440,17440,17440,0
|
|
20240624,115500,539213210,17440,17440,17440,17440,43
|
|
20240624,115400,538463290,17550,17550,17550,17550,0
|
|
20240624,115300,538463290,17550,17450,17550,17450,321
|
|
20240624,115200,532853280,17430,17430,17430,17430,582
|
|
20240624,115100,522709020,17450,17450,17450,17450,140
|
|
20240624,115000,520266020,17430,17430,17430,17430,1
|
|
20240624,114900,520248590,17440,17440,17440,17440,0
|
|
20240624,114800,520248590,17440,17450,17450,17440,955
|
|
20240624,114700,503584740,17450,17450,17450,17450,50
|
|
20240624,114600,502712240,17460,17460,17460,17450,241
|
|
20240624,114500,498504810,17460,17460,17460,17460,32
|
|
20240624,114400,497946090,17460,17460,17460,17460,443
|
|
20240624,114300,490211310,17460,17460,17460,17460,300
|
|
20240624,114200,484973310,17460,17510,17510,17460,293
|
|
20240624,114100,479857480,17510,17510,17510,17510,1
|
|
20240624,114000,479839970,17460,17460,17460,17460,10
|
|
20240624,113900,479665370,17460,17460,17460,17460,0
|
|
20240624,113800,479665370,17460,17470,17470,17460,5
|
|
20240624,113700,479578050,17460,17460,17460,17460,0
|
|
20240624,113600,479578050,17460,17460,17460,17460,21
|
|
20240624,113500,479211390,17460,17460,17460,17460,0
|
|
20240624,113400,479211390,17460,17470,17470,17460,178
|
|
20240624,113300,476103330,17470,17470,17470,17470,20
|
|
20240624,113200,475753930,17460,17460,17460,17460,0
|
|
20240624,113100,475753930,17460,17460,17460,17460,1
|
|
20240624,113000,475736470,17470,17470,17470,17470,0
|
|
20240624,112900,475736470,17470,17470,17470,17470,15
|
|
20240624,112800,475474420,17470,17470,17470,17470,0
|
|
20240624,112700,475474420,17470,17470,17470,17470,117
|
|
20240624,112600,473430430,17470,17470,17470,17470,0
|
|
20240624,112500,473430430,17470,17480,17480,17470,50
|
|
20240624,112400,472556920,17480,17480,17480,17470,276
|
|
20240624,112300,467733140,17480,17480,17480,17480,216
|
|
20240624,112200,463957460,17480,17480,17480,17480,2
|
|
20240624,112100,463922500,17480,17480,17480,17480,114
|
|
20240624,112000,461929780,17480,17480,17480,17480,0
|
|
20240624,111900,461929780,17480,17480,17480,17480,0
|
|
20240624,111800,461929780,17480,17480,17480,17480,0
|
|
20240624,111700,461929780,17480,17480,17480,17480,90
|
|
20240624,111600,460356580,17480,17480,17480,17480,10
|
|
20240624,111500,460181780,17480,17480,17480,17480,190
|
|
20240624,111400,456860580,17480,17480,17480,17480,21
|
|
20240624,111300,456493500,17510,17510,17510,17510,50
|
|
20240624,111200,455618000,17510,17510,17510,17510,0
|
|
20240624,111100,455618000,17510,17510,17510,17510,0
|
|
20240624,111000,455618000,17510,17510,17510,17510,0
|
|
20240624,110900,455618000,17510,17510,17510,17510,216
|
|
20240624,110800,451835840,17510,17510,17510,17510,0
|
|
20240624,110700,451835840,17510,17510,17510,17510,1
|
|
20240624,110600,451818330,17510,17510,17510,17510,0
|
|
20240624,110500,451818330,17510,17510,17510,17510,0
|
|
20240624,110400,451818330,17510,17510,17510,17510,265
|
|
20240624,110300,447178180,17480,17480,17480,17480,107
|
|
20240624,110200,445307820,17480,17480,17480,17480,0
|
|
20240624,110100,445307820,17480,17480,17480,17480,0
|
|
20240624,110000,445307820,17480,17480,17480,17480,0
|
|
20240624,105900,445307820,17480,17480,17480,17480,0
|
|
20240624,105800,445307820,17480,17480,17480,17480,165
|
|
20240624,105700,442423620,17480,17480,17480,17480,25
|
|
20240624,105600,441986620,17480,17480,17480,17480,0
|
|
20240624,105500,441986620,17480,17480,17480,17480,3
|
|
20240624,105400,441934180,17530,17530,17530,17530,1
|
|
20240624,105300,441916650,17480,17480,17480,17480,435
|
|
20240624,105200,434312850,17480,17490,17490,17480,570
|
|
20240624,105100,424347000,17490,17490,17490,17490,0
|
|
20240624,105000,424347000,17490,17520,17520,17490,1032
|
|
20240624,104900,406286660,17520,17520,17520,17520,88
|
|
20240624,104800,404744900,17580,17580,17580,17580,0
|
|
20240624,104700,404744900,17580,17580,17580,17580,0
|
|
20240624,104600,404744900,17580,17580,17580,17580,0
|
|
20240624,104500,404744900,17580,17580,17580,17580,0
|
|
20240624,104400,404744900,17580,17580,17580,17580,0
|
|
20240624,104300,404744900,17580,17580,17580,17580,0
|
|
20240624,104200,404744900,17580,17580,17580,17580,10
|
|
20240624,104100,404569100,17580,17580,17580,17580,0
|
|
20240624,104000,404569100,17580,17520,17580,17520,168
|
|
20240624,103900,401625680,17520,17520,17520,17520,133
|
|
20240624,103800,399295520,17520,17520,17520,17520,7
|
|
20240624,103700,399172880,17520,17520,17520,17520,1
|
|
20240624,103600,399155360,17520,17520,17520,17520,443
|
|
20240624,103500,391394000,17520,17520,17520,17520,35
|
|
20240624,103400,390780800,17520,17520,17520,17520,50
|
|
20240624,103300,389904800,17520,17520,17520,17520,2
|
|
20240624,103200,389869760,17520,17520,17520,17520,50
|
|
20240624,103100,388993760,17520,17520,17520,17520,0
|
|
20240624,103000,388993760,17520,17520,17520,17520,0
|
|
20240624,102900,388993760,17520,17520,17620,17520,5
|
|
20240624,102800,388906060,17520,17520,17520,17520,0
|
|
20240624,102700,388906060,17520,17520,17520,17520,217
|
|
20240624,102600,385104220,17540,17550,17550,17540,312
|
|
20240624,102500,379631730,17650,17650,17650,17650,1
|
|
20240624,102400,379614080,17550,17590,17590,17550,6273
|
|
20240624,102300,269297250,17590,17620,17620,17590,2267
|
|
20240624,102200,229401170,17620,17640,17640,17620,375
|
|
20240624,102100,222788360,17640,17640,17640,17640,15
|
|
20240624,102000,222523760,17670,17670,17670,17670,0
|
|
20240624,101900,222523760,17670,17670,17670,17670,0
|
|
20240624,101800,222523760,17670,17670,17670,17670,168
|
|
20240624,101700,219555200,17640,17670,17670,17640,718
|
|
20240624,101600,206877110,17670,17670,17670,17670,0
|
|
20240624,101500,206877110,17670,17670,17670,17670,1
|
|
20240624,101400,206859440,17670,17670,17670,17670,6
|
|
20240624,101300,206753420,17670,17670,17670,17670,0
|
|
20240624,101200,206753420,17670,17670,17670,17670,126
|
|
20240624,101100,204527000,17670,17670,17670,17670,20
|
|
20240624,101000,204173600,17700,17700,17700,17700,130
|
|
20240624,100900,201872600,17690,17700,17700,17690,5
|
|
20240624,100800,201784140,17670,17670,17670,17670,17
|
|
20240624,100700,201483750,17700,17700,17700,17700,0
|
|
20240624,100600,201483750,17700,17700,17700,17700,0
|
|
20240624,100500,201483750,17700,17700,17700,17700,0
|
|
20240624,100400,201483750,17700,17700,17700,17700,1
|
|
20240624,100300,201466050,17670,17670,17670,17670,0
|
|
20240624,100200,201466050,17670,17680,17680,17670,97
|
|
20240624,100100,199751760,17670,17680,17680,17670,43
|
|
20240624,100000,198991860,17680,17680,17680,17680,201
|
|
20240624,095900,195438180,17700,17690,17700,17680,210
|
|
20240624,095800,191724450,17700,17750,17750,17700,771
|
|
20240624,095700,178071480,17750,17750,17750,17750,14
|
|
20240624,095600,177822980,17760,17760,17760,17760,0
|
|
20240624,095500,177822980,17760,17760,17760,17760,10
|
|
20240624,095400,177645380,17750,17740,17750,17740,17
|
|
20240624,095300,177343720,17740,17760,17760,17740,138
|
|
20240624,095200,174894260,17750,17760,17760,17750,35
|
|
20240624,095100,174272720,17760,17760,17760,17760,13
|
|
20240624,095000,174041840,17760,17760,17760,17760,1
|
|
20240624,094900,174024080,17820,17820,17820,17820,0
|
|
20240624,094800,174024080,17820,17820,17820,17820,10
|
|
20240624,094700,173845880,17820,17820,17820,17820,0
|
|
20240624,094600,173845880,17820,17820,17820,17820,0
|
|
20240624,094500,173845880,17820,17820,17820,17820,103
|
|
20240624,094400,172010420,17820,17820,17820,17820,0
|
|
20240624,094300,172010420,17820,17820,17820,17820,309
|
|
20240624,094200,166504040,17820,17820,17820,17820,281
|
|
20240624,094100,161496620,17820,17800,17820,17800,190
|
|
20240624,094000,158112920,17810,17810,17810,17810,0
|
|
20240624,093900,158112920,17810,17800,17810,17800,500
|
|
20240624,093800,149209550,17800,17800,17800,17800,0
|
|
20240624,093700,149209550,17800,17800,17800,17800,0
|
|
20240624,093600,149209550,17800,17800,17800,17800,456
|
|
20240624,093500,141092750,17800,17800,17800,17800,231
|
|
20240624,093400,136980950,17800,17800,17800,17800,19
|
|
20240624,093300,136642750,17810,17790,17810,17790,100
|
|
20240624,093200,134862160,17710,17710,17710,17710,252
|
|
20240624,093100,130399240,17690,17690,17690,17690,1
|
|
20240624,093000,130381550,17690,17690,17690,17690,2
|
|
20240624,092900,130346170,17690,17690,17690,17690,8
|
|
20240624,092800,130204650,17690,17690,17690,17690,4
|
|
20240624,092700,130133890,17710,17750,17750,17710,29
|
|
20240624,092600,129620120,17800,17800,17800,17800,2
|
|
20240624,092500,129584520,17800,17800,17800,17800,10
|
|
20240624,092400,129406520,17810,17810,17810,17810,3
|
|
20240624,092300,129353090,17810,17790,17810,17790,1484
|
|
20240624,092200,102925510,17810,17800,17810,17800,20
|
|
20240624,092100,102569460,17810,17600,17810,17600,581
|
|
20240624,092000,92244210,17660,17660,17660,17660,1
|
|
20240624,091900,92226550,17660,17650,17660,17650,265
|
|
20240624,091800,87548260,17640,17640,17640,17640,118
|
|
20240624,091700,85466740,17580,17590,17590,17580,122
|
|
20240624,091600,83321550,17590,17590,17590,17590,5
|
|
20240624,091500,83233600,17590,17600,17600,17590,330
|
|
20240624,091400,77428500,17590,17640,17640,17590,23
|
|
20240624,091300,77023430,17590,17660,17660,17590,502
|
|
20240624,091200,68193180,17590,17590,17590,17590,126
|
|
20240624,091100,65976840,17590,17600,17600,17590,26
|
|
20240624,091000,65519380,17600,17600,17600,17600,28
|
|
20240624,090900,65026580,17600,17650,17650,17600,1019
|
|
20240624,090800,47041980,17650,17580,17650,17580,330
|
|
20240624,090700,41230640,17580,17610,17610,17580,322
|
|
20240624,090600,35561920,17610,17600,17620,17600,449
|
|
20240624,090500,27656500,17580,17580,17580,17580,183
|
|
20240624,090400,24439360,17570,17570,17570,17570,9
|
|
20240624,090300,24281230,17560,17560,17560,17550,72
|
|
20240624,090200,23017480,17540,17520,17550,17500,533
|
|
20240624,090100,13678700,17520,17610,17610,17520,472
|
|
20240624,090000,5373910,17610,17810,17810,17610,302
|