768 lines
40 KiB
CSV
768 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,214500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,214400,1161940820,18010,18010,18010,18010,0
|
|
20240703,214300,1161940820,18010,18010,18010,18010,0
|
|
20240703,214200,1161940820,18010,18010,18010,18010,0
|
|
20240703,214100,1161940820,18010,18010,18010,18010,0
|
|
20240703,214000,1161940820,18010,18010,18010,18010,0
|
|
20240703,213900,1161940820,18010,18010,18010,18010,0
|
|
20240703,213800,1161940820,18010,18010,18010,18010,0
|
|
20240703,213700,1161940820,18010,18010,18010,18010,0
|
|
20240703,213600,1161940820,18010,18010,18010,18010,0
|
|
20240703,213500,1161940820,18010,18010,18010,18010,0
|
|
20240703,213400,1161940820,18010,18010,18010,18010,0
|
|
20240703,213300,1161940820,18010,18010,18010,18010,0
|
|
20240703,213200,1161940820,18010,18010,18010,18010,0
|
|
20240703,213100,1161940820,18010,18010,18010,18010,0
|
|
20240703,213000,1161940820,18010,18010,18010,18010,0
|
|
20240703,212900,1161940820,18010,18010,18010,18010,0
|
|
20240703,212800,1161940820,18010,18010,18010,18010,0
|
|
20240703,212700,1161940820,18010,18010,18010,18010,0
|
|
20240703,212600,1161940820,18010,18010,18010,18010,0
|
|
20240703,212500,1161940820,18010,18010,18010,18010,0
|
|
20240703,212400,1161940820,18010,18010,18010,18010,0
|
|
20240703,212300,1161940820,18010,18010,18010,18010,0
|
|
20240703,212200,1161940820,18010,18010,18010,18010,0
|
|
20240703,212100,1161940820,18010,18010,18010,18010,0
|
|
20240703,212000,1161940820,18010,18010,18010,18010,0
|
|
20240703,211900,1161940820,18010,18010,18010,18010,0
|
|
20240703,211800,1161940820,18010,18010,18010,18010,0
|
|
20240703,211700,1161940820,18010,18010,18010,18010,0
|
|
20240703,211600,1161940820,18010,18010,18010,18010,0
|
|
20240703,211500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,211400,1161940820,18010,18010,18010,18010,0
|
|
20240703,211300,1161940820,18010,18010,18010,18010,0
|
|
20240703,211200,1161940820,18010,18010,18010,18010,0
|
|
20240703,211100,1161940820,18010,18010,18010,18010,0
|
|
20240703,211000,1161940820,18010,18010,18010,18010,0
|
|
20240703,210900,1161940820,18010,18010,18010,18010,0
|
|
20240703,210800,1161940820,18010,18010,18010,18010,0
|
|
20240703,210700,1161940820,18010,18010,18010,18010,0
|
|
20240703,210600,1161940820,18010,18010,18010,18010,0
|
|
20240703,210500,1161940820,18010,18010,18010,18010,0
|
|
20240703,210400,1161940820,18010,18010,18010,18010,0
|
|
20240703,210300,1161940820,18010,18010,18010,18010,0
|
|
20240703,210200,1161940820,18010,18010,18010,18010,0
|
|
20240703,210100,1161940820,18010,18010,18010,18010,0
|
|
20240703,210000,1161940820,18010,18010,18010,18010,0
|
|
20240703,205900,1161940820,18010,18010,18010,18010,0
|
|
20240703,205800,1161940820,18010,18010,18010,18010,0
|
|
20240703,205700,1161940820,18010,18010,18010,18010,0
|
|
20240703,205600,1161940820,18010,18010,18010,18010,0
|
|
20240703,205500,1161940820,18010,18010,18010,18010,0
|
|
20240703,205400,1161940820,18010,18010,18010,18010,0
|
|
20240703,205300,1161940820,18010,18010,18010,18010,0
|
|
20240703,205200,1161940820,18010,18010,18010,18010,0
|
|
20240703,205100,1161940820,18010,18010,18010,18010,0
|
|
20240703,205000,1161940820,18010,18010,18010,18010,0
|
|
20240703,204900,1161940820,18010,18010,18010,18010,0
|
|
20240703,204800,1161940820,18010,18010,18010,18010,0
|
|
20240703,204700,1161940820,18010,18010,18010,18010,0
|
|
20240703,204600,1161940820,18010,18010,18010,18010,0
|
|
20240703,204500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,204400,1161940820,18010,18010,18010,18010,0
|
|
20240703,204300,1161940820,18010,18010,18010,18010,0
|
|
20240703,204200,1161940820,18010,18010,18010,18010,0
|
|
20240703,204100,1161940820,18010,18010,18010,18010,0
|
|
20240703,204000,1161940820,18010,18010,18010,18010,0
|
|
20240703,203900,1161940820,18010,18010,18010,18010,0
|
|
20240703,203800,1161940820,18010,18010,18010,18010,0
|
|
20240703,203700,1161940820,18010,18010,18010,18010,0
|
|
20240703,203600,1161940820,18010,18010,18010,18010,0
|
|
20240703,203500,1161940820,18010,18010,18010,18010,0
|
|
20240703,203400,1161940820,18010,18010,18010,18010,0
|
|
20240703,203300,1161940820,18010,18010,18010,18010,0
|
|
20240703,203200,1161940820,18010,18010,18010,18010,0
|
|
20240703,203100,1161940820,18010,18010,18010,18010,0
|
|
20240703,203000,1161940820,18010,18010,18010,18010,0
|
|
20240703,202900,1161940820,18010,18010,18010,18010,0
|
|
20240703,202800,1161940820,18010,18010,18010,18010,0
|
|
20240703,202700,1161940820,18010,18010,18010,18010,0
|
|
20240703,202600,1161940820,18010,18010,18010,18010,0
|
|
20240703,202500,1161940820,18010,18010,18010,18010,0
|
|
20240703,202400,1161940820,18010,18010,18010,18010,0
|
|
20240703,202300,1161940820,18010,18010,18010,18010,0
|
|
20240703,202200,1161940820,18010,18010,18010,18010,0
|
|
20240703,202100,1161940820,18010,18010,18010,18010,0
|
|
20240703,202000,1161940820,18010,18010,18010,18010,0
|
|
20240703,201900,1161940820,18010,18010,18010,18010,0
|
|
20240703,201800,1161940820,18010,18010,18010,18010,0
|
|
20240703,201700,1161940820,18010,18010,18010,18010,0
|
|
20240703,201600,1161940820,18010,18010,18010,18010,0
|
|
20240703,201500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,201400,1161940820,18010,18010,18010,18010,0
|
|
20240703,201300,1161940820,18010,18010,18010,18010,0
|
|
20240703,201200,1161940820,18010,18010,18010,18010,0
|
|
20240703,201100,1161940820,18010,18010,18010,18010,0
|
|
20240703,201000,1161940820,18010,18010,18010,18010,0
|
|
20240703,200900,1161940820,18010,18010,18010,18010,0
|
|
20240703,200800,1161940820,18010,18010,18010,18010,0
|
|
20240703,200700,1161940820,18010,18010,18010,18010,0
|
|
20240703,200600,1161940820,18010,18010,18010,18010,0
|
|
20240703,200500,1161940820,18010,18010,18010,18010,0
|
|
20240703,200400,1161940820,18010,18010,18010,18010,0
|
|
20240703,200300,1161940820,18010,18010,18010,18010,0
|
|
20240703,200200,1161940820,18010,18010,18010,18010,0
|
|
20240703,200100,1161940820,18010,18010,18010,18010,0
|
|
20240703,200000,1161940820,18010,18010,18010,18010,0
|
|
20240703,195900,1161940820,18010,18010,18010,18010,0
|
|
20240703,195800,1161940820,18010,18010,18010,18010,0
|
|
20240703,195700,1161940820,18010,18010,18010,18010,0
|
|
20240703,195600,1161940820,18010,18010,18010,18010,0
|
|
20240703,195500,1161940820,18010,18010,18010,18010,0
|
|
20240703,195400,1161940820,18010,18010,18010,18010,0
|
|
20240703,195300,1161940820,18010,18010,18010,18010,0
|
|
20240703,195200,1161940820,18010,18010,18010,18010,0
|
|
20240703,195100,1161940820,18010,18010,18010,18010,0
|
|
20240703,195000,1161940820,18010,18010,18010,18010,0
|
|
20240703,194900,1161940820,18010,18010,18010,18010,0
|
|
20240703,194800,1161940820,18010,18010,18010,18010,0
|
|
20240703,194700,1161940820,18010,18010,18010,18010,0
|
|
20240703,194600,1161940820,18010,18010,18010,18010,0
|
|
20240703,194500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,194400,1161940820,18010,18010,18010,18010,0
|
|
20240703,194300,1161940820,18010,18010,18010,18010,0
|
|
20240703,194200,1161940820,18010,18010,18010,18010,0
|
|
20240703,194100,1161940820,18010,18010,18010,18010,0
|
|
20240703,194000,1161940820,18010,18010,18010,18010,0
|
|
20240703,193900,1161940820,18010,18010,18010,18010,0
|
|
20240703,193800,1161940820,18010,18010,18010,18010,0
|
|
20240703,193700,1161940820,18010,18010,18010,18010,0
|
|
20240703,193600,1161940820,18010,18010,18010,18010,0
|
|
20240703,193500,1161940820,18010,18010,18010,18010,0
|
|
20240703,193400,1161940820,18010,18010,18010,18010,0
|
|
20240703,193300,1161940820,18010,18010,18010,18010,0
|
|
20240703,193200,1161940820,18010,18010,18010,18010,0
|
|
20240703,193100,1161940820,18010,18010,18010,18010,0
|
|
20240703,193000,1161940820,18010,18010,18010,18010,0
|
|
20240703,192900,1161940820,18010,18010,18010,18010,0
|
|
20240703,192800,1161940820,18010,18010,18010,18010,0
|
|
20240703,192700,1161940820,18010,18010,18010,18010,0
|
|
20240703,192600,1161940820,18010,18010,18010,18010,0
|
|
20240703,192500,1161940820,18010,18010,18010,18010,0
|
|
20240703,192400,1161940820,18010,18010,18010,18010,0
|
|
20240703,192300,1161940820,18010,18010,18010,18010,0
|
|
20240703,192200,1161940820,18010,18010,18010,18010,0
|
|
20240703,192100,1161940820,18010,18010,18010,18010,0
|
|
20240703,192000,1161940820,18010,18010,18010,18010,0
|
|
20240703,191900,1161940820,18010,18010,18010,18010,0
|
|
20240703,191800,1161940820,18010,18010,18010,18010,0
|
|
20240703,191700,1161940820,18010,18010,18010,18010,0
|
|
20240703,191600,1161940820,18010,18010,18010,18010,0
|
|
20240703,191500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,191400,1161940820,18010,18010,18010,18010,0
|
|
20240703,191300,1161940820,18010,18010,18010,18010,0
|
|
20240703,191200,1161940820,18010,18010,18010,18010,0
|
|
20240703,191100,1161940820,18010,18010,18010,18010,0
|
|
20240703,191000,1161940820,18010,18010,18010,18010,0
|
|
20240703,190900,1161940820,18010,18010,18010,18010,0
|
|
20240703,190800,1161940820,18010,18010,18010,18010,0
|
|
20240703,190700,1161940820,18010,18010,18010,18010,0
|
|
20240703,190600,1161940820,18010,18010,18010,18010,0
|
|
20240703,190500,1161940820,18010,18010,18010,18010,0
|
|
20240703,190400,1161940820,18010,18010,18010,18010,0
|
|
20240703,190300,1161940820,18010,18010,18010,18010,0
|
|
20240703,190200,1161940820,18010,18010,18010,18010,0
|
|
20240703,190100,1161940820,18010,18010,18010,18010,0
|
|
20240703,190000,1161940820,18010,18010,18010,18010,0
|
|
20240703,185900,1161940820,18010,18010,18010,18010,0
|
|
20240703,185800,1161940820,18010,18010,18010,18010,0
|
|
20240703,185700,1161940820,18010,18010,18010,18010,0
|
|
20240703,185600,1161940820,18010,18010,18010,18010,0
|
|
20240703,185500,1161940820,18010,18010,18010,18010,0
|
|
20240703,185400,1161940820,18010,18010,18010,18010,0
|
|
20240703,185300,1161940820,18010,18010,18010,18010,0
|
|
20240703,185200,1161940820,18010,18010,18010,18010,0
|
|
20240703,185100,1161940820,18010,18010,18010,18010,0
|
|
20240703,185000,1161940820,18010,18010,18010,18010,0
|
|
20240703,184900,1161940820,18010,18010,18010,18010,0
|
|
20240703,184800,1161940820,18010,18010,18010,18010,0
|
|
20240703,184700,1161940820,18010,18010,18010,18010,0
|
|
20240703,184600,1161940820,18010,18010,18010,18010,0
|
|
20240703,184500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,184400,1161940820,18010,18010,18010,18010,0
|
|
20240703,184300,1161940820,18010,18010,18010,18010,0
|
|
20240703,184200,1161940820,18010,18010,18010,18010,0
|
|
20240703,184100,1161940820,18010,18010,18010,18010,0
|
|
20240703,184000,1161940820,18010,18010,18010,18010,0
|
|
20240703,183900,1161940820,18010,18010,18010,18010,0
|
|
20240703,183800,1161940820,18010,18010,18010,18010,0
|
|
20240703,183700,1161940820,18010,18010,18010,18010,0
|
|
20240703,183600,1161940820,18010,18010,18010,18010,0
|
|
20240703,183500,1161940820,18010,18010,18010,18010,0
|
|
20240703,183400,1161940820,18010,18010,18010,18010,0
|
|
20240703,183300,1161940820,18010,18010,18010,18010,0
|
|
20240703,183200,1161940820,18010,18010,18010,18010,0
|
|
20240703,183100,1161940820,18010,18010,18010,18010,0
|
|
20240703,183000,1161940820,18010,18010,18010,18010,0
|
|
20240703,182900,1161940820,18010,18010,18010,18010,0
|
|
20240703,182800,1161940820,18010,18010,18010,18010,0
|
|
20240703,182700,1161940820,18010,18010,18010,18010,0
|
|
20240703,182600,1161940820,18010,18010,18010,18010,0
|
|
20240703,182500,1161940820,18010,18010,18010,18010,0
|
|
20240703,182400,1161940820,18010,18010,18010,18010,0
|
|
20240703,182300,1161940820,18010,18010,18010,18010,0
|
|
20240703,182200,1161940820,18010,18010,18010,18010,0
|
|
20240703,182100,1161940820,18010,18010,18010,18010,0
|
|
20240703,182000,1161940820,18010,18010,18010,18010,0
|
|
20240703,181900,1161940820,18010,18010,18010,18010,0
|
|
20240703,181800,1161940820,18010,18010,18010,18010,0
|
|
20240703,181700,1161940820,18010,18010,18010,18010,0
|
|
20240703,181600,1161940820,18010,18010,18010,18010,0
|
|
20240703,181500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,181400,1161940820,18010,18010,18010,18010,0
|
|
20240703,181300,1161940820,18010,18010,18010,18010,0
|
|
20240703,181200,1161940820,18010,18010,18010,18010,0
|
|
20240703,181100,1161940820,18010,18010,18010,18010,0
|
|
20240703,181000,1161940820,18010,18010,18010,18010,0
|
|
20240703,180900,1161940820,18010,18010,18010,18010,0
|
|
20240703,180800,1161940820,18010,18010,18010,18010,0
|
|
20240703,180700,1161940820,18010,18010,18010,18010,0
|
|
20240703,180600,1161940820,18010,18010,18010,18010,0
|
|
20240703,180500,1161940820,18010,18010,18010,18010,0
|
|
20240703,180400,1161940820,18010,18010,18010,18010,0
|
|
20240703,180300,1161940820,18010,18010,18010,18010,0
|
|
20240703,180200,1161940820,18010,18010,18010,18010,0
|
|
20240703,180100,1161940820,18010,18010,18010,18010,0
|
|
20240703,180000,1161940820,18010,18010,18010,18010,0
|
|
20240703,175900,1161940820,18010,18010,18010,18010,0
|
|
20240703,175800,1161940820,18010,18010,18010,18010,0
|
|
20240703,175700,1161940820,18010,18010,18010,18010,0
|
|
20240703,175600,1161940820,18010,18010,18010,18010,0
|
|
20240703,175500,1161940820,18010,18010,18010,18010,0
|
|
20240703,175400,1161940820,18010,18010,18010,18010,0
|
|
20240703,175300,1161940820,18010,18010,18010,18010,0
|
|
20240703,175200,1161940820,18010,18010,18010,18010,0
|
|
20240703,175100,1161940820,18010,18010,18010,18010,0
|
|
20240703,175000,1161940820,18010,18010,18010,18010,0
|
|
20240703,174900,1161940820,18010,18010,18010,18010,0
|
|
20240703,174800,1161940820,18010,18010,18010,18010,0
|
|
20240703,174700,1161940820,18010,18010,18010,18010,0
|
|
20240703,174600,1161940820,18010,18010,18010,18010,0
|
|
20240703,174500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,174400,1161940820,18010,18010,18010,18010,0
|
|
20240703,174300,1161940820,18010,18010,18010,18010,0
|
|
20240703,174200,1161940820,18010,18010,18010,18010,0
|
|
20240703,174100,1161940820,18010,18010,18010,18010,0
|
|
20240703,174000,1161940820,18010,18010,18010,18010,0
|
|
20240703,173900,1161940820,18010,18010,18010,18010,0
|
|
20240703,173800,1161940820,18010,18010,18010,18010,0
|
|
20240703,173700,1161940820,18010,18010,18010,18010,0
|
|
20240703,173600,1161940820,18010,18010,18010,18010,0
|
|
20240703,173500,1161940820,18010,18010,18010,18010,0
|
|
20240703,173400,1161940820,18010,18010,18010,18010,0
|
|
20240703,173300,1161940820,18010,18010,18010,18010,0
|
|
20240703,173200,1161940820,18010,18010,18010,18010,0
|
|
20240703,173100,1161940820,18010,18010,18010,18010,0
|
|
20240703,173000,1161940820,18010,18010,18010,18010,0
|
|
20240703,172900,1161940820,18010,18010,18010,18010,0
|
|
20240703,172800,1161940820,18010,18010,18010,18010,0
|
|
20240703,172700,1161940820,18010,18010,18010,18010,0
|
|
20240703,172600,1161940820,18010,18010,18010,18010,0
|
|
20240703,172500,1161940820,18010,18010,18010,18010,0
|
|
20240703,172400,1161940820,18010,18010,18010,18010,0
|
|
20240703,172300,1161940820,18010,18010,18010,18010,0
|
|
20240703,172200,1161940820,18010,18010,18010,18010,0
|
|
20240703,172100,1161940820,18010,18010,18010,18010,0
|
|
20240703,172000,1161940820,18010,18010,18010,18010,0
|
|
20240703,171900,1161940820,18010,18010,18010,18010,0
|
|
20240703,171800,1161940820,18010,18010,18010,18010,0
|
|
20240703,171700,1161940820,18010,18010,18010,18010,0
|
|
20240703,171600,1161940820,18010,18010,18010,18010,0
|
|
20240703,171500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,171400,1161940820,18010,18010,18010,18010,0
|
|
20240703,171300,1161940820,18010,18010,18010,18010,0
|
|
20240703,171200,1161940820,18010,18010,18010,18010,0
|
|
20240703,171100,1161940820,18010,18010,18010,18010,0
|
|
20240703,171000,1161940820,18010,18010,18010,18010,0
|
|
20240703,170900,1161940820,18010,18010,18010,18010,0
|
|
20240703,170800,1161940820,18010,18010,18010,18010,0
|
|
20240703,170700,1161940820,18010,18010,18010,18010,0
|
|
20240703,170600,1161940820,18010,18010,18010,18010,0
|
|
20240703,170500,1161940820,18010,18010,18010,18010,0
|
|
20240703,170400,1161940820,18010,18010,18010,18010,0
|
|
20240703,170300,1161940820,18010,18010,18010,18010,0
|
|
20240703,170200,1161940820,18010,18010,18010,18010,0
|
|
20240703,170100,1161940820,18010,18010,18010,18010,0
|
|
20240703,170000,1161940820,18010,18010,18010,18010,0
|
|
20240703,165900,1161940820,18010,18010,18010,18010,0
|
|
20240703,165800,1161940820,18010,18010,18010,18010,0
|
|
20240703,165700,1161940820,18010,18010,18010,18010,0
|
|
20240703,165600,1161940820,18010,18010,18010,18010,0
|
|
20240703,165500,1161940820,18010,18010,18010,18010,0
|
|
20240703,165400,1161940820,18010,18010,18010,18010,0
|
|
20240703,165300,1161940820,18010,18010,18010,18010,0
|
|
20240703,165200,1161940820,18010,18010,18010,18010,0
|
|
20240703,165100,1161940820,18010,18010,18010,18010,0
|
|
20240703,165000,1161940820,18010,18010,18010,18010,0
|
|
20240703,164900,1161940820,18010,18010,18010,18010,0
|
|
20240703,164800,1161940820,18010,18010,18010,18010,0
|
|
20240703,164700,1161940820,18010,18010,18010,18010,0
|
|
20240703,164600,1161940820,18010,18010,18010,18010,0
|
|
20240703,164500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,164400,1161940820,18010,18010,18010,18010,0
|
|
20240703,164300,1161940820,18010,18010,18010,18010,0
|
|
20240703,164200,1161940820,18010,18010,18010,18010,0
|
|
20240703,164100,1161940820,18010,18010,18010,18010,0
|
|
20240703,164000,1161940820,18010,18010,18010,18010,0
|
|
20240703,163900,1161940820,18010,18010,18010,18010,0
|
|
20240703,163800,1161940820,18010,18010,18010,18010,0
|
|
20240703,163700,1161940820,18010,18010,18010,18010,0
|
|
20240703,163600,1161940820,18010,18010,18010,18010,0
|
|
20240703,163500,1161940820,18010,18010,18010,18010,0
|
|
20240703,163400,1161940820,18010,18010,18010,18010,0
|
|
20240703,163300,1161940820,18010,18010,18010,18010,0
|
|
20240703,163200,1161940820,18010,18010,18010,18010,0
|
|
20240703,163100,1161940820,18010,18010,18010,18010,0
|
|
20240703,163000,1161940820,18010,18010,18010,18010,0
|
|
20240703,162900,1161940820,18010,18010,18010,18010,0
|
|
20240703,162800,1161940820,18010,18010,18010,18010,0
|
|
20240703,162700,1161940820,18010,18010,18010,18010,0
|
|
20240703,162600,1161940820,18010,18010,18010,18010,0
|
|
20240703,162500,1161940820,18010,18010,18010,18010,0
|
|
20240703,162400,1161940820,18010,18010,18010,18010,0
|
|
20240703,162300,1161940820,18010,18010,18010,18010,0
|
|
20240703,162200,1161940820,18010,18010,18010,18010,0
|
|
20240703,162100,1161940820,18010,18010,18010,18010,0
|
|
20240703,162000,1161940820,18010,18010,18010,18010,0
|
|
20240703,161900,1161940820,18010,18010,18010,18010,0
|
|
20240703,161800,1161940820,18010,18010,18010,18010,0
|
|
20240703,161700,1161940820,18010,18010,18010,18010,0
|
|
20240703,161600,1161940820,18010,18010,18010,18010,0
|
|
20240703,161500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,161400,1161940820,18010,18010,18010,18010,0
|
|
20240703,161300,1161940820,18010,18010,18010,18010,0
|
|
20240703,161200,1161940820,18010,18010,18010,18010,0
|
|
20240703,161100,1161940820,18010,18010,18010,18010,0
|
|
20240703,161000,1161940820,18010,18010,18010,18010,0
|
|
20240703,160900,1161940820,18010,18010,18010,18010,0
|
|
20240703,160800,1161940820,18010,18010,18010,18010,0
|
|
20240703,160700,1161940820,18010,18010,18010,18010,0
|
|
20240703,160600,1161940820,18010,18010,18010,18010,0
|
|
20240703,160500,1161940820,18010,18010,18010,18010,0
|
|
20240703,160400,1161940820,18010,18010,18010,18010,0
|
|
20240703,160300,1161940820,18010,18010,18010,18010,0
|
|
20240703,160200,1161940820,18010,18010,18010,18010,0
|
|
20240703,160100,1161940820,18010,18010,18010,18010,0
|
|
20240703,160000,1161940820,18010,18010,18010,18010,0
|
|
20240703,155900,1161940820,18010,18010,18010,18010,0
|
|
20240703,155800,1161940820,18010,18010,18010,18010,0
|
|
20240703,155700,1161940820,18010,18010,18010,18010,0
|
|
20240703,155600,1161940820,18010,18010,18010,18010,0
|
|
20240703,155500,1161940820,18010,18010,18010,18010,0
|
|
20240703,155400,1161940820,18010,18010,18010,18010,0
|
|
20240703,155300,1161940820,18010,18010,18010,18010,0
|
|
20240703,155200,1161940820,18010,18010,18010,18010,0
|
|
20240703,155100,1161940820,18010,18010,18010,18010,0
|
|
20240703,155000,1161940820,18010,18010,18010,18010,0
|
|
20240703,154900,1161940820,18010,18010,18010,18010,0
|
|
20240703,154800,1161940820,18010,18010,18010,18010,0
|
|
20240703,154700,1161940820,18010,18010,18010,18010,0
|
|
20240703,154600,1161940820,18010,18010,18010,18010,0
|
|
20240703,154500,1161940820,18010,18010,18010,18010,2391
|
|
20240703,154400,1161940820,18010,18010,18010,18010,0
|
|
20240703,154300,1161940820,18010,18010,18010,18010,0
|
|
20240703,154200,1161940820,18010,18010,18010,18010,0
|
|
20240703,154100,1161940820,18010,18010,18010,18010,0
|
|
20240703,154000,1161940820,18010,18010,18010,18010,0
|
|
20240703,153900,1161940820,18010,18010,18010,18010,0
|
|
20240703,153800,1161940820,18010,18010,18010,18010,0
|
|
20240703,153700,1161940820,18010,18010,18010,18010,0
|
|
20240703,153600,1161940820,18010,18010,18010,18010,0
|
|
20240703,153500,1161940820,18010,18010,18010,18010,0
|
|
20240703,153400,1161940820,18010,18010,18010,18010,0
|
|
20240703,153300,1161940820,18010,18010,18010,18010,0
|
|
20240703,153200,1161940820,18010,18010,18010,18010,0
|
|
20240703,153100,1161940820,18010,18010,18010,18010,0
|
|
20240703,153000,1161940820,18010,18010,18010,18010,2391
|
|
20240703,152900,1118878910,17960,17960,17960,17960,0
|
|
20240703,152800,1118878910,17960,17960,17960,17960,0
|
|
20240703,152700,1118878910,17960,17960,17960,17960,0
|
|
20240703,152600,1118878910,17960,17960,17960,17960,0
|
|
20240703,152500,1118878910,17960,17960,17960,17960,0
|
|
20240703,152400,1118878910,17960,17960,17960,17960,0
|
|
20240703,152300,1118878910,17960,17960,17960,17960,0
|
|
20240703,152200,1118878910,17960,17960,17960,17960,0
|
|
20240703,152100,1118878910,17960,17960,17960,17960,0
|
|
20240703,152000,1118878910,17960,17960,17960,17960,0
|
|
20240703,151900,1118878910,17960,18060,18060,17960,49
|
|
20240703,151800,1117998770,18060,18000,18060,18000,999
|
|
20240703,151700,1099967550,18000,18000,18000,18000,1
|
|
20240703,151600,1099949550,17950,17950,17950,17950,6
|
|
20240703,151500,1099841850,18000,17990,18000,17950,7
|
|
20240703,151400,1099715990,18000,17950,18000,17950,344
|
|
20240703,151300,1093541140,18000,18000,18000,18000,267
|
|
20240703,151200,1088735140,18000,18000,18000,18000,0
|
|
20240703,151100,1088735140,18000,17950,18000,17950,101
|
|
20240703,151000,1086922140,18000,18000,18000,18000,1
|
|
20240703,150900,1086904140,17950,17950,17950,17950,100
|
|
20240703,150800,1085109140,17960,17960,17960,17960,4
|
|
20240703,150700,1085037300,17950,17950,17950,17950,0
|
|
20240703,150600,1085037300,17950,17950,17950,17950,0
|
|
20240703,150500,1085037300,17950,17950,17950,17950,20
|
|
20240703,150400,1084678300,18000,18000,18000,18000,0
|
|
20240703,150300,1084678300,18000,18000,18000,18000,0
|
|
20240703,150200,1084678300,18000,17930,18000,17930,119
|
|
20240703,150100,1082537910,17930,17950,17950,17930,25
|
|
20240703,150000,1082089180,17920,17930,17930,17920,32
|
|
20240703,145900,1081515630,17950,17950,17950,17950,190
|
|
20240703,145800,1078105130,17950,17950,17950,17950,0
|
|
20240703,145700,1078105130,17950,17950,17950,17950,315
|
|
20240703,145600,1072450880,17950,17950,17950,17950,0
|
|
20240703,145500,1072450880,17950,17950,17950,17950,15
|
|
20240703,145400,1072181630,17950,17950,17950,17950,250
|
|
20240703,145300,1067694130,17960,17960,17960,17960,300
|
|
20240703,145200,1062306130,17950,17950,17950,17950,2
|
|
20240703,145100,1062270230,17950,17960,17960,17950,238
|
|
20240703,145000,1057997580,17960,17950,17960,17950,755
|
|
20240703,144900,1044445280,17920,17920,17920,17920,433
|
|
20240703,144800,1036685920,17960,17960,17960,17960,0
|
|
20240703,144700,1036685920,17960,17960,17960,17960,0
|
|
20240703,144600,1036685920,17960,17960,17960,17960,0
|
|
20240703,144500,1036685920,17960,17960,17960,17960,1
|
|
20240703,144400,1036667960,17950,17950,17950,17950,278
|
|
20240703,144300,1031677860,17960,17960,17960,17960,50
|
|
20240703,144200,1030779860,17960,17960,17960,17960,23
|
|
20240703,144100,1030366780,17950,17960,17960,17950,40
|
|
20240703,144000,1029648660,17950,17950,17950,17950,0
|
|
20240703,143900,1029648660,17950,17950,17950,17950,43
|
|
20240703,143800,1028876810,17950,17950,17950,17950,40
|
|
20240703,143700,1028158810,17950,17950,17950,17950,77
|
|
20240703,143600,1026776660,17950,17950,17950,17950,34
|
|
20240703,143500,1026166360,17950,17920,17950,17920,11
|
|
20240703,143400,1025968940,17950,17950,17950,17950,0
|
|
20240703,143300,1025968940,17950,17950,17950,17950,0
|
|
20240703,143200,1025968940,17950,17950,17950,17950,0
|
|
20240703,143100,1025968940,17950,17880,17950,17880,200
|
|
20240703,143000,1022383620,17880,17880,17880,17880,20
|
|
20240703,142900,1022026020,17880,17880,17880,17880,15
|
|
20240703,142800,1021757820,17880,17820,17880,17820,407
|
|
20240703,142700,1014491840,17810,17810,17810,17810,0
|
|
20240703,142600,1014491840,17810,17810,17810,17810,0
|
|
20240703,142500,1014491840,17810,17860,17860,17810,300
|
|
20240703,142400,1009138840,17860,17810,17870,17810,123
|
|
20240703,142300,1006947660,17880,17880,17880,17880,0
|
|
20240703,142200,1006947660,17880,17880,17880,17880,0
|
|
20240703,142100,1006947660,17880,17880,17880,17880,0
|
|
20240703,142000,1006947660,17880,17880,17880,17880,6
|
|
20240703,141900,1006840380,17880,17800,17880,17800,20
|
|
20240703,141800,1006484300,17800,17800,17800,17800,354
|
|
20240703,141700,1000183100,17800,17860,17860,17800,470
|
|
20240703,141600,991797700,17900,17900,17900,17900,467
|
|
20240703,141500,983438400,17900,17950,17950,17900,411
|
|
20240703,141400,976073350,17970,17980,17980,17970,1399
|
|
20240703,141300,950926600,17980,17990,17990,17980,196
|
|
20240703,141200,947401560,17990,18010,18010,17990,1653
|
|
20240703,141100,917651620,18060,18060,18060,18060,0
|
|
20240703,141000,917651620,18060,18060,18060,18060,0
|
|
20240703,140900,917651620,18060,18060,18060,18060,0
|
|
20240703,140800,917651620,18060,18060,18060,18060,0
|
|
20240703,140700,917651620,18060,18060,18060,18060,0
|
|
20240703,140600,917651620,18060,18000,18060,18000,240
|
|
20240703,140500,913331020,18080,18000,18080,18000,21
|
|
20240703,140400,912952940,18000,18000,18000,18000,458
|
|
20240703,140300,904708940,18000,17990,18000,17990,1003
|
|
20240703,140200,886654970,17990,17990,17990,17990,60
|
|
20240703,140100,885575570,17990,17990,17990,17990,0
|
|
20240703,140000,885575570,17990,18080,18080,17990,626
|
|
20240703,135900,874305070,18090,18060,18090,18030,712
|
|
20240703,135800,861452140,18090,18060,18090,18060,15
|
|
20240703,135700,861180940,18060,18100,18100,18050,1145
|
|
20240703,135600,840510810,18100,18100,18100,18100,2
|
|
20240703,135500,840474610,18100,18100,18100,18100,100
|
|
20240703,135400,838664610,18110,18110,18110,18110,116
|
|
20240703,135300,836563850,18110,18110,18110,18110,0
|
|
20240703,135200,836563850,18110,18110,18110,18110,0
|
|
20240703,135100,836563850,18110,18110,18110,18110,4
|
|
20240703,135000,836491410,18110,18110,18110,18110,0
|
|
20240703,134900,836491410,18110,18110,18110,18110,1
|
|
20240703,134800,836473300,18120,18120,18120,18120,0
|
|
20240703,134700,836473300,18120,18120,18120,18120,0
|
|
20240703,134600,836473300,18120,18120,18120,18120,0
|
|
20240703,134500,836473300,18120,18120,18120,18120,0
|
|
20240703,134400,836473300,18120,18120,18120,18120,0
|
|
20240703,134300,836473300,18120,18120,18120,18120,10
|
|
20240703,134200,836292100,18120,18120,18120,18120,0
|
|
20240703,134100,836292100,18120,18120,18120,18120,0
|
|
20240703,134000,836292100,18120,18120,18120,18120,0
|
|
20240703,133900,836292100,18120,18120,18120,18120,28
|
|
20240703,133800,835784740,18130,18130,18130,18130,0
|
|
20240703,133700,835784740,18130,18130,18130,18130,0
|
|
20240703,133600,835784740,18130,18130,18130,18130,0
|
|
20240703,133500,835784740,18130,18130,18130,18130,0
|
|
20240703,133400,835784740,18130,18130,18130,18130,0
|
|
20240703,133300,835784740,18130,18130,18130,18130,12
|
|
20240703,133200,835567180,18130,18130,18130,18130,0
|
|
20240703,133100,835567180,18130,18130,18130,18130,10
|
|
20240703,133000,835385880,18130,18130,18130,18130,0
|
|
20240703,132900,835385880,18130,18130,18130,18130,30
|
|
20240703,132800,834841980,18130,18130,18130,18130,0
|
|
20240703,132700,834841980,18130,18130,18130,18130,0
|
|
20240703,132600,834841980,18130,18130,18130,18130,0
|
|
20240703,132500,834841980,18130,18130,18130,18130,0
|
|
20240703,132400,834841980,18130,18100,18130,18100,19
|
|
20240703,132300,834497780,18100,18100,18100,18100,0
|
|
20240703,132200,834497780,18100,18090,18100,18090,14
|
|
20240703,132100,834244510,18050,18060,18060,18050,75
|
|
20240703,132000,832890410,18090,18090,18090,18090,0
|
|
20240703,131900,832890410,18090,18050,18090,18050,310
|
|
20240703,131800,827294510,18050,18050,18050,18050,0
|
|
20240703,131700,827294510,18050,18050,18050,18050,0
|
|
20240703,131600,827294510,18050,18050,18050,18050,0
|
|
20240703,131500,827294510,18050,18050,18050,18050,0
|
|
20240703,131400,827294510,18050,18050,18050,18050,0
|
|
20240703,131300,827294510,18050,18050,18050,18050,114
|
|
20240703,131200,825236810,18050,18050,18050,18050,22
|
|
20240703,131100,824839710,18050,18050,18050,18050,0
|
|
20240703,131000,824839710,18050,18060,18060,18050,100
|
|
20240703,130900,823034010,18060,18060,18060,18060,18
|
|
20240703,130800,822708930,18140,18140,18140,18140,0
|
|
20240703,130700,822708930,18140,18140,18140,18140,0
|
|
20240703,130600,822708930,18140,18140,18140,18140,0
|
|
20240703,130500,822708930,18140,18140,18140,18140,0
|
|
20240703,130400,822708930,18140,18140,18140,18140,0
|
|
20240703,130300,822708930,18140,18140,18140,18140,2
|
|
20240703,130200,822672650,18150,18150,18150,18150,0
|
|
20240703,130100,822672650,18150,18150,18150,18150,0
|
|
20240703,130000,822672650,18150,18150,18150,18150,538
|
|
20240703,125900,812907950,18150,18150,18150,18150,2
|
|
20240703,125800,812871650,18180,18180,18180,18180,1
|
|
20240703,125700,812853470,18060,18060,18060,18060,0
|
|
20240703,125600,812853470,18060,18180,18180,18060,228
|
|
20240703,125500,808718780,18180,18190,18190,18180,17
|
|
20240703,125400,808409560,18190,18190,18190,18190,0
|
|
20240703,125300,808409560,18190,18190,18190,18190,0
|
|
20240703,125200,808409560,18190,18190,18190,18190,0
|
|
20240703,125100,808409560,18190,18190,18190,18190,0
|
|
20240703,125000,808409560,18190,18200,18200,18190,30
|
|
20240703,124900,807863760,18210,18210,18210,18210,0
|
|
20240703,124800,807863760,18210,18220,18220,18210,20
|
|
20240703,124700,807499460,18230,18200,18250,18200,130
|
|
20240703,124600,805128860,18180,18140,18180,18140,59
|
|
20240703,124500,804057600,18130,18130,18130,18130,21
|
|
20240703,124400,803676870,18140,18140,18140,18140,0
|
|
20240703,124300,803676870,18140,18140,18140,18140,0
|
|
20240703,124200,803676870,18140,18140,18140,18140,1
|
|
20240703,124100,803658730,18140,18140,18140,18140,0
|
|
20240703,124000,803658730,18140,18140,18140,18140,0
|
|
20240703,123900,803658730,18140,18140,18140,18140,0
|
|
20240703,123800,803658730,18140,18140,18140,18140,0
|
|
20240703,123700,803658730,18140,18140,18140,18140,16
|
|
20240703,123600,803368490,18100,18100,18100,18100,200
|
|
20240703,123500,799748490,18240,18240,18240,18240,0
|
|
20240703,123400,799748490,18240,18240,18240,18240,0
|
|
20240703,123300,799748490,18240,18240,18240,18240,0
|
|
20240703,123200,799748490,18240,18240,18240,18240,0
|
|
20240703,123100,799748490,18240,18240,18240,18240,0
|
|
20240703,123000,799748490,18240,18240,18240,18240,0
|
|
20240703,122900,799748490,18240,18180,18240,18100,1221
|
|
20240703,122800,777632260,18180,18180,18180,18180,0
|
|
20240703,122700,777632260,18180,18180,18180,18180,0
|
|
20240703,122600,777632260,18180,18180,18180,18180,2
|
|
20240703,122500,777595900,18230,18230,18230,18230,0
|
|
20240703,122400,777595900,18230,18230,18230,18230,15
|
|
20240703,122300,777322450,18230,18220,18230,18220,114
|
|
20240703,122200,775244520,18220,18220,18220,18220,48
|
|
20240703,122100,774369960,18170,18170,18170,18170,0
|
|
20240703,122000,774369960,18170,18170,18170,18170,0
|
|
20240703,121900,774369960,18170,18170,18170,18170,110
|
|
20240703,121800,772371260,18170,18170,18170,18170,10
|
|
20240703,121700,772189560,18110,18110,18110,18110,0
|
|
20240703,121600,772189560,18110,18120,18120,18110,50
|
|
20240703,121500,771283900,18170,18170,18170,18170,0
|
|
20240703,121400,771283900,18170,18170,18170,18170,0
|
|
20240703,121300,771283900,18170,18170,18170,18170,0
|
|
20240703,121200,771283900,18170,18170,18170,18170,0
|
|
20240703,121100,771283900,18170,18170,18170,18170,10
|
|
20240703,121000,771102200,18170,18170,18170,18170,71
|
|
20240703,120900,769812130,18170,18170,18170,18170,0
|
|
20240703,120800,769812130,18170,18170,18170,18170,0
|
|
20240703,120700,769812130,18170,18170,18170,18170,0
|
|
20240703,120600,769812130,18170,18170,18170,18170,70
|
|
20240703,120500,768540230,18170,18170,18170,18170,1
|
|
20240703,120400,768522060,18220,18220,18220,18220,6
|
|
20240703,120300,768412740,18220,18220,18220,18220,25
|
|
20240703,120200,767957240,18220,18170,18220,18170,20
|
|
20240703,120100,767593340,18200,18200,18200,18200,0
|
|
20240703,120000,767593340,18200,18200,18200,18200,3
|
|
20240703,115900,767538740,18220,18220,18220,18220,0
|
|
20240703,115800,767538740,18220,18220,18220,18220,0
|
|
20240703,115700,767538740,18220,18220,18220,18220,30
|
|
20240703,115600,766992140,18220,18220,18220,18220,130
|
|
20240703,115500,764623540,18220,18220,18220,18220,0
|
|
20240703,115400,764623540,18220,18220,18220,18220,0
|
|
20240703,115300,764623540,18220,18220,18220,18220,0
|
|
20240703,115200,764623540,18220,18180,18220,18170,24
|
|
20240703,115100,764186890,18220,18220,18220,18220,99
|
|
20240703,115000,762383110,18220,18220,18220,18220,117
|
|
20240703,114900,760251370,18120,18220,18220,18120,155
|
|
20240703,114800,757427570,18220,18170,18220,18170,582
|
|
20240703,114700,746843800,18170,18100,18170,18100,89
|
|
20240703,114600,745228560,18040,18040,18040,18040,20
|
|
20240703,114500,744867760,18030,18030,18030,18030,0
|
|
20240703,114400,744867760,18030,18030,18030,18030,15
|
|
20240703,114300,744597310,18100,18100,18100,18100,0
|
|
20240703,114200,744597310,18100,18100,18100,18100,0
|
|
20240703,114100,744597310,18100,18100,18100,18100,123
|
|
20240703,114000,742371010,18100,18100,18100,18100,4
|
|
20240703,113900,742298610,18100,18100,18100,18100,80
|
|
20240703,113800,740850610,18100,18100,18100,18100,20
|
|
20240703,113700,740488610,18080,18080,18080,18080,0
|
|
20240703,113600,740488610,18080,18070,18080,18070,475
|
|
20240703,113500,731901660,18080,18040,18080,18020,251
|
|
20240703,113400,727372460,18040,18040,18040,18040,10
|
|
20240703,113300,727192060,18040,18040,18040,18040,0
|
|
20240703,113200,727192060,18040,18040,18040,18040,0
|
|
20240703,113100,727192060,18040,18040,18040,18010,220
|
|
20240703,113000,723229260,18030,18010,18030,18010,60
|
|
20240703,112900,722148460,18040,18030,18040,18010,1037
|
|
20240703,112800,703447330,18010,18010,18010,18010,55
|
|
20240703,112700,702456780,18030,18030,18040,18030,52
|
|
20240703,112600,701519100,18010,17940,18030,17930,1452
|
|
20240703,112500,675369750,17930,17930,17930,17930,0
|
|
20240703,112400,675369750,17930,17930,17930,17930,0
|
|
20240703,112300,675369750,17930,17930,17930,17930,6
|
|
20240703,112200,675262170,17950,17950,17950,17950,100
|
|
20240703,112100,673467170,18040,18040,18040,18040,1
|
|
20240703,112000,673449130,17930,17930,17930,17930,57
|
|
20240703,111900,672427120,17930,17930,17930,17930,0
|
|
20240703,111800,672427120,17930,17930,17930,17930,27
|
|
20240703,111700,671943010,18080,18080,18080,18080,0
|
|
20240703,111600,671943010,18080,18080,18080,18080,0
|
|
20240703,111500,671943010,18080,17910,18080,17910,514
|
|
20240703,111400,662671570,17910,17910,17910,17910,0
|
|
20240703,111300,662671570,17910,17910,17910,17910,200
|
|
20240703,111200,659089570,17910,17910,17910,17910,39
|
|
20240703,111100,658391080,17900,17910,17910,17900,150
|
|
20240703,111000,655705850,17900,17900,18000,17900,179
|
|
20240703,110900,652501650,17900,17900,17900,17900,477
|
|
20240703,110800,643963350,18020,18020,18020,18020,0
|
|
20240703,110700,643963350,18020,18020,18020,18020,0
|
|
20240703,110600,643963350,18020,17910,18030,17910,780
|
|
20240703,110500,629973260,17920,17890,17920,17890,350
|
|
20240703,110400,623706760,17900,17900,17910,17850,305
|
|
20240703,110300,618255590,17900,17900,17900,17900,400
|
|
20240703,110200,611095590,17920,17920,17920,17920,70
|
|
20240703,110100,609841190,17860,17850,17860,17850,66
|
|
20240703,110000,608662790,17940,17880,17940,17880,10
|
|
20240703,105900,608483750,17790,17800,17800,17790,233
|
|
20240703,105800,604336640,17800,17820,17820,17800,644
|
|
20240703,105700,592870510,17900,17830,17950,17810,248
|
|
20240703,105600,588448190,17950,17940,17950,17940,500
|
|
20240703,105500,579473290,17950,17880,17950,17830,81
|
|
20240703,105400,578024060,17970,18030,18030,17970,26
|
|
20240703,105300,577556240,18020,17820,18030,17820,397
|
|
20240703,105200,570432780,17880,17890,17950,17820,913
|
|
20240703,105100,554093890,17900,17810,17900,17810,72
|
|
20240703,105000,552809870,17890,17880,17890,17800,242
|
|
20240703,104900,548482580,17800,17910,17950,17800,400
|
|
20240703,104800,541339790,17780,17880,17980,17780,3046
|
|
20240703,104700,487099070,18050,18090,18090,17880,2593
|
|
20240703,104600,440644510,18000,18140,18150,18000,343
|
|
20240703,104500,434462410,18010,18010,18010,18010,30
|
|
20240703,104400,433922110,18170,18120,18180,18120,410
|
|
20240703,104300,426472980,18120,18120,18120,18120,0
|
|
20240703,104200,426472980,18120,18000,18120,18000,111
|
|
20240703,104100,424473660,18000,18110,18110,18000,226
|
|
20240703,104000,420391800,18110,18110,18110,18000,170
|
|
20240703,103900,417329600,18000,18090,18110,18000,1280
|
|
20240703,103800,394234700,18090,18080,18090,18080,1026
|
|
20240703,103700,375677600,18110,18100,18110,18030,277
|
|
20240703,103600,370681110,18100,18030,18100,18030,5
|
|
20240703,103500,370590750,18100,18100,18100,18100,0
|
|
20240703,103400,370590750,18100,18100,18100,18100,2
|
|
20240703,103300,370554550,18100,18100,18100,18100,110
|
|
20240703,103200,368563550,18100,18100,18100,18100,3
|
|
20240703,103100,368509250,18110,18110,18110,18110,0
|
|
20240703,103000,368509250,18110,18110,18110,18110,43
|
|
20240703,102900,367730520,18120,18020,18130,18010,102
|
|
20240703,102800,365892800,18140,18140,18140,18140,3
|
|
20240703,102700,365838380,18010,18050,18050,18010,500
|
|
20240703,102600,356827940,18170,18100,18170,18040,106
|
|
20240703,102500,354909210,18180,18120,18180,18120,107
|
|
20240703,102400,352970190,18190,18180,18190,18180,303
|
|
20240703,102300,347459340,18200,18200,18200,18200,0
|
|
20240703,102200,347459340,18200,18200,18200,18200,1
|
|
20240703,102100,347441140,18200,18200,18200,18200,0
|
|
20240703,102000,347441140,18200,18200,18200,18200,3
|
|
20240703,101900,347386540,18210,18210,18210,18210,11
|
|
20240703,101800,347186230,18220,18120,18220,18120,12
|
|
20240703,101700,346967890,18220,18290,18290,18120,1506
|
|
20240703,101600,319552270,18220,18220,18220,18220,2
|
|
20240703,101500,319515830,18300,18300,18300,18300,0
|
|
20240703,101400,319515830,18300,18230,18300,18230,500
|
|
20240703,101300,310374070,18230,18300,18300,18230,156
|
|
20240703,101200,307520670,18300,18300,18300,18300,3
|
|
20240703,101100,307465770,18300,18220,18300,18220,9
|
|
20240703,101000,307301550,18300,18300,18300,18210,647
|
|
20240703,100900,295484140,18370,18300,18370,18300,292
|
|
20240703,100800,290140330,18310,18320,18320,18310,341
|
|
20240703,100700,283894960,18370,18370,18370,18370,0
|
|
20240703,100600,283894960,18370,18340,18370,18340,14
|
|
20240703,100500,283638080,18390,18350,18390,18340,591
|
|
20240703,100400,272798040,18390,18390,18390,18390,10
|
|
20240703,100300,272614140,18400,18410,18410,18350,40
|
|
20240703,100200,271879040,18350,18370,18370,18350,199
|
|
20240703,100100,268224860,18420,18360,18420,18360,56
|
|
20240703,100000,267196640,18420,18360,18420,18360,32
|
|
20240703,095900,266607740,18400,18400,18400,18400,60
|
|
20240703,095800,265503740,18430,18430,18430,18430,1
|
|
20240703,095700,265485310,18440,18440,18440,18430,11
|
|
20240703,095600,265282480,18350,18370,18470,18350,627
|
|
20240703,095500,253768620,18370,18370,18370,18370,10
|
|
20240703,095400,253584920,18490,18490,18490,18490,0
|
|
20240703,095300,253584920,18490,18490,18490,18490,0
|
|
20240703,095200,253584920,18490,18490,18490,18490,2
|
|
20240703,095100,253547940,18490,18360,18490,18360,12
|
|
20240703,095000,253327360,18360,18390,18390,18360,640
|
|
20240703,094900,241558850,18520,18520,18520,18520,0
|
|
20240703,094800,241558850,18520,18380,18520,18380,50
|
|
20240703,094700,240636720,18450,18380,18450,18380,337
|
|
20240703,094600,234434960,18470,18440,18560,18380,1272
|
|
20240703,094500,211036660,18450,18450,18450,18450,42
|
|
20240703,094400,210261760,18590,18590,18590,18590,0
|
|
20240703,094300,210261760,18590,18600,18600,18590,70
|
|
20240703,094200,208960360,18600,18600,18600,18600,1
|
|
20240703,094100,208941760,18600,18600,18600,18600,0
|
|
20240703,094000,208941760,18600,18420,18600,18420,11
|
|
20240703,093900,208737350,18610,18490,18610,18490,40
|
|
20240703,093800,207996680,18490,18480,18490,18480,20
|
|
20240703,093700,207626890,18490,18490,18490,18490,710
|
|
20240703,093600,194498990,18490,18650,18650,18490,100
|
|
20240703,093500,192648390,18650,18530,18650,18500,71
|
|
20240703,093400,191332830,18530,18530,18530,18510,118
|
|
20240703,093300,189146310,18650,18550,18650,18550,95
|
|
20240703,093200,187383060,18660,18660,18660,18600,103
|
|
20240703,093100,185465320,18600,18600,18660,18600,122
|
|
20240703,093000,183194920,18660,18660,18660,18660,15
|
|
20240703,092900,182915020,18660,18620,18660,18610,38
|
|
20240703,092800,182207070,18660,18630,18660,18630,12
|
|
20240703,092700,181983210,18660,18630,18660,18630,71
|
|
20240703,092600,180658840,18670,18630,18680,18620,264
|
|
20240703,092500,175740830,18690,18630,18690,18630,20
|
|
20240703,092400,175367630,18710,18720,18720,18630,1338
|
|
20240703,092300,150344330,18720,18630,18720,18600,1039
|
|
20240703,092200,130952470,18600,18390,18600,18390,1473
|
|
20240703,092100,103744290,18480,18480,18480,18400,589
|
|
20240703,092000,92886790,18490,18490,18490,18490,196
|
|
20240703,091900,89262750,18490,18440,18490,18410,133
|
|
20240703,091800,86814040,18440,18500,18500,18440,188
|
|
20240703,091700,83343470,18500,18500,18500,18500,3
|
|
20240703,091600,83287970,18500,18510,18510,18500,133
|
|
20240703,091500,80827090,18630,18630,18640,18630,62
|
|
20240703,091400,79671660,18660,18660,18660,18660,2
|
|
20240703,091300,79634340,18670,18530,18670,18510,454
|
|
20240703,091200,71228110,18530,18540,18540,18530,205
|
|
20240703,091100,67428530,18540,18540,18550,18540,63
|
|
20240703,091000,66260360,18540,18540,18540,18540,0
|
|
20240703,090900,66260360,18540,18520,18770,18520,132
|
|
20240703,090800,63807520,18780,18610,18780,18610,673
|
|
20240703,090700,51172330,18600,18550,18610,18550,600
|
|
20240703,090600,40015620,18410,18410,18410,18410,38
|
|
20240703,090500,39316040,18410,18560,18560,18410,2
|
|
20240703,090400,39279070,18570,18570,18570,18570,1
|
|
20240703,090300,39260500,18590,18420,18590,18300,1159
|
|
20240703,090200,18010540,18400,18420,18420,18400,427
|
|
20240703,090100,10147330,18420,18610,18610,18420,301
|
|
20240703,090000,4557600,18620,18600,18800,18600,245
|