768 lines
39 KiB
CSV
768 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,214500,867452330,18410,18410,18410,18410,684
|
|
20240705,214400,867452330,18410,18410,18410,18410,0
|
|
20240705,214300,867452330,18410,18410,18410,18410,0
|
|
20240705,214200,867452330,18410,18410,18410,18410,0
|
|
20240705,214100,867452330,18410,18410,18410,18410,0
|
|
20240705,214000,867452330,18410,18410,18410,18410,0
|
|
20240705,213900,867452330,18410,18410,18410,18410,0
|
|
20240705,213800,867452330,18410,18410,18410,18410,0
|
|
20240705,213700,867452330,18410,18410,18410,18410,0
|
|
20240705,213600,867452330,18410,18410,18410,18410,0
|
|
20240705,213500,867452330,18410,18410,18410,18410,0
|
|
20240705,213400,867452330,18410,18410,18410,18410,0
|
|
20240705,213300,867452330,18410,18410,18410,18410,0
|
|
20240705,213200,867452330,18410,18410,18410,18410,0
|
|
20240705,213100,867452330,18410,18410,18410,18410,0
|
|
20240705,213000,867452330,18410,18410,18410,18410,0
|
|
20240705,212900,867452330,18410,18410,18410,18410,0
|
|
20240705,212800,867452330,18410,18410,18410,18410,0
|
|
20240705,212700,867452330,18410,18410,18410,18410,0
|
|
20240705,212600,867452330,18410,18410,18410,18410,0
|
|
20240705,212500,867452330,18410,18410,18410,18410,0
|
|
20240705,212400,867452330,18410,18410,18410,18410,0
|
|
20240705,212300,867452330,18410,18410,18410,18410,0
|
|
20240705,212200,867452330,18410,18410,18410,18410,0
|
|
20240705,212100,867452330,18410,18410,18410,18410,0
|
|
20240705,212000,867452330,18410,18410,18410,18410,0
|
|
20240705,211900,867452330,18410,18410,18410,18410,0
|
|
20240705,211800,867452330,18410,18410,18410,18410,0
|
|
20240705,211700,867452330,18410,18410,18410,18410,0
|
|
20240705,211600,867452330,18410,18410,18410,18410,0
|
|
20240705,211500,867452330,18410,18410,18410,18410,684
|
|
20240705,211400,867452330,18410,18410,18410,18410,0
|
|
20240705,211300,867452330,18410,18410,18410,18410,0
|
|
20240705,211200,867452330,18410,18410,18410,18410,0
|
|
20240705,211100,867452330,18410,18410,18410,18410,0
|
|
20240705,211000,867452330,18410,18410,18410,18410,0
|
|
20240705,210900,867452330,18410,18410,18410,18410,0
|
|
20240705,210800,867452330,18410,18410,18410,18410,0
|
|
20240705,210700,867452330,18410,18410,18410,18410,0
|
|
20240705,210600,867452330,18410,18410,18410,18410,0
|
|
20240705,210500,867452330,18410,18410,18410,18410,0
|
|
20240705,210400,867452330,18410,18410,18410,18410,0
|
|
20240705,210300,867452330,18410,18410,18410,18410,0
|
|
20240705,210200,867452330,18410,18410,18410,18410,0
|
|
20240705,210100,867452330,18410,18410,18410,18410,0
|
|
20240705,210000,867452330,18410,18410,18410,18410,0
|
|
20240705,205900,867452330,18410,18410,18410,18410,0
|
|
20240705,205800,867452330,18410,18410,18410,18410,0
|
|
20240705,205700,867452330,18410,18410,18410,18410,0
|
|
20240705,205600,867452330,18410,18410,18410,18410,0
|
|
20240705,205500,867452330,18410,18410,18410,18410,0
|
|
20240705,205400,867452330,18410,18410,18410,18410,0
|
|
20240705,205300,867452330,18410,18410,18410,18410,0
|
|
20240705,205200,867452330,18410,18410,18410,18410,0
|
|
20240705,205100,867452330,18410,18410,18410,18410,0
|
|
20240705,205000,867452330,18410,18410,18410,18410,0
|
|
20240705,204900,867452330,18410,18410,18410,18410,0
|
|
20240705,204800,867452330,18410,18410,18410,18410,0
|
|
20240705,204700,867452330,18410,18410,18410,18410,0
|
|
20240705,204600,867452330,18410,18410,18410,18410,0
|
|
20240705,204500,867452330,18410,18410,18410,18410,684
|
|
20240705,204400,867452330,18410,18410,18410,18410,0
|
|
20240705,204300,867452330,18410,18410,18410,18410,0
|
|
20240705,204200,867452330,18410,18410,18410,18410,0
|
|
20240705,204100,867452330,18410,18410,18410,18410,0
|
|
20240705,204000,867452330,18410,18410,18410,18410,0
|
|
20240705,203900,867452330,18410,18410,18410,18410,0
|
|
20240705,203800,867452330,18410,18410,18410,18410,0
|
|
20240705,203700,867452330,18410,18410,18410,18410,0
|
|
20240705,203600,867452330,18410,18410,18410,18410,0
|
|
20240705,203500,867452330,18410,18410,18410,18410,0
|
|
20240705,203400,867452330,18410,18410,18410,18410,0
|
|
20240705,203300,867452330,18410,18410,18410,18410,0
|
|
20240705,203200,867452330,18410,18410,18410,18410,0
|
|
20240705,203100,867452330,18410,18410,18410,18410,0
|
|
20240705,203000,867452330,18410,18410,18410,18410,0
|
|
20240705,202900,867452330,18410,18410,18410,18410,0
|
|
20240705,202800,867452330,18410,18410,18410,18410,0
|
|
20240705,202700,867452330,18410,18410,18410,18410,0
|
|
20240705,202600,867452330,18410,18410,18410,18410,0
|
|
20240705,202500,867452330,18410,18410,18410,18410,0
|
|
20240705,202400,867452330,18410,18410,18410,18410,0
|
|
20240705,202300,867452330,18410,18410,18410,18410,0
|
|
20240705,202200,867452330,18410,18410,18410,18410,0
|
|
20240705,202100,867452330,18410,18410,18410,18410,0
|
|
20240705,202000,867452330,18410,18410,18410,18410,0
|
|
20240705,201900,867452330,18410,18410,18410,18410,0
|
|
20240705,201800,867452330,18410,18410,18410,18410,0
|
|
20240705,201700,867452330,18410,18410,18410,18410,0
|
|
20240705,201600,867452330,18410,18410,18410,18410,0
|
|
20240705,201500,867452330,18410,18410,18410,18410,684
|
|
20240705,201400,867452330,18410,18410,18410,18410,0
|
|
20240705,201300,867452330,18410,18410,18410,18410,0
|
|
20240705,201200,867452330,18410,18410,18410,18410,0
|
|
20240705,201100,867452330,18410,18410,18410,18410,0
|
|
20240705,201000,867452330,18410,18410,18410,18410,0
|
|
20240705,200900,867452330,18410,18410,18410,18410,0
|
|
20240705,200800,867452330,18410,18410,18410,18410,0
|
|
20240705,200700,867452330,18410,18410,18410,18410,0
|
|
20240705,200600,867452330,18410,18410,18410,18410,0
|
|
20240705,200500,867452330,18410,18410,18410,18410,0
|
|
20240705,200400,867452330,18410,18410,18410,18410,0
|
|
20240705,200300,867452330,18410,18410,18410,18410,0
|
|
20240705,200200,867452330,18410,18410,18410,18410,0
|
|
20240705,200100,867452330,18410,18410,18410,18410,0
|
|
20240705,200000,867452330,18410,18410,18410,18410,0
|
|
20240705,195900,867452330,18410,18410,18410,18410,0
|
|
20240705,195800,867452330,18410,18410,18410,18410,0
|
|
20240705,195700,867452330,18410,18410,18410,18410,0
|
|
20240705,195600,867452330,18410,18410,18410,18410,0
|
|
20240705,195500,867452330,18410,18410,18410,18410,0
|
|
20240705,195400,867452330,18410,18410,18410,18410,0
|
|
20240705,195300,867452330,18410,18410,18410,18410,0
|
|
20240705,195200,867452330,18410,18410,18410,18410,0
|
|
20240705,195100,867452330,18410,18410,18410,18410,0
|
|
20240705,195000,867452330,18410,18410,18410,18410,0
|
|
20240705,194900,867452330,18410,18410,18410,18410,0
|
|
20240705,194800,867452330,18410,18410,18410,18410,0
|
|
20240705,194700,867452330,18410,18410,18410,18410,0
|
|
20240705,194600,867452330,18410,18410,18410,18410,0
|
|
20240705,194500,867452330,18410,18410,18410,18410,684
|
|
20240705,194400,867452330,18410,18410,18410,18410,0
|
|
20240705,194300,867452330,18410,18410,18410,18410,0
|
|
20240705,194200,867452330,18410,18410,18410,18410,0
|
|
20240705,194100,867452330,18410,18410,18410,18410,0
|
|
20240705,194000,867452330,18410,18410,18410,18410,0
|
|
20240705,193900,867452330,18410,18410,18410,18410,0
|
|
20240705,193800,867452330,18410,18410,18410,18410,0
|
|
20240705,193700,867452330,18410,18410,18410,18410,0
|
|
20240705,193600,867452330,18410,18410,18410,18410,0
|
|
20240705,193500,867452330,18410,18410,18410,18410,0
|
|
20240705,193400,867452330,18410,18410,18410,18410,0
|
|
20240705,193300,867452330,18410,18410,18410,18410,0
|
|
20240705,193200,867452330,18410,18410,18410,18410,0
|
|
20240705,193100,867452330,18410,18410,18410,18410,0
|
|
20240705,193000,867452330,18410,18410,18410,18410,0
|
|
20240705,192900,867452330,18410,18410,18410,18410,0
|
|
20240705,192800,867452330,18410,18410,18410,18410,0
|
|
20240705,192700,867452330,18410,18410,18410,18410,0
|
|
20240705,192600,867452330,18410,18410,18410,18410,0
|
|
20240705,192500,867452330,18410,18410,18410,18410,0
|
|
20240705,192400,867452330,18410,18410,18410,18410,0
|
|
20240705,192300,867452330,18410,18410,18410,18410,0
|
|
20240705,192200,867452330,18410,18410,18410,18410,0
|
|
20240705,192100,867452330,18410,18410,18410,18410,0
|
|
20240705,192000,867452330,18410,18410,18410,18410,0
|
|
20240705,191900,867452330,18410,18410,18410,18410,0
|
|
20240705,191800,867452330,18410,18410,18410,18410,0
|
|
20240705,191700,867452330,18410,18410,18410,18410,0
|
|
20240705,191600,867452330,18410,18410,18410,18410,0
|
|
20240705,191500,867452330,18410,18410,18410,18410,684
|
|
20240705,191400,867452330,18410,18410,18410,18410,0
|
|
20240705,191300,867452330,18410,18410,18410,18410,0
|
|
20240705,191200,867452330,18410,18410,18410,18410,0
|
|
20240705,191100,867452330,18410,18410,18410,18410,0
|
|
20240705,191000,867452330,18410,18410,18410,18410,0
|
|
20240705,190900,867452330,18410,18410,18410,18410,0
|
|
20240705,190800,867452330,18410,18410,18410,18410,0
|
|
20240705,190700,867452330,18410,18410,18410,18410,0
|
|
20240705,190600,867452330,18410,18410,18410,18410,0
|
|
20240705,190500,867452330,18410,18410,18410,18410,0
|
|
20240705,190400,867452330,18410,18410,18410,18410,0
|
|
20240705,190300,867452330,18410,18410,18410,18410,0
|
|
20240705,190200,867452330,18410,18410,18410,18410,0
|
|
20240705,190100,867452330,18410,18410,18410,18410,0
|
|
20240705,190000,867452330,18410,18410,18410,18410,0
|
|
20240705,185900,867452330,18410,18410,18410,18410,0
|
|
20240705,185800,867452330,18410,18410,18410,18410,0
|
|
20240705,185700,867452330,18410,18410,18410,18410,0
|
|
20240705,185600,867452330,18410,18410,18410,18410,0
|
|
20240705,185500,867452330,18410,18410,18410,18410,0
|
|
20240705,185400,867452330,18410,18410,18410,18410,0
|
|
20240705,185300,867452330,18410,18410,18410,18410,0
|
|
20240705,185200,867452330,18410,18410,18410,18410,0
|
|
20240705,185100,867452330,18410,18410,18410,18410,0
|
|
20240705,185000,867452330,18410,18410,18410,18410,0
|
|
20240705,184900,867452330,18410,18410,18410,18410,0
|
|
20240705,184800,867452330,18410,18410,18410,18410,0
|
|
20240705,184700,867452330,18410,18410,18410,18410,0
|
|
20240705,184600,867452330,18410,18410,18410,18410,0
|
|
20240705,184500,867452330,18410,18410,18410,18410,684
|
|
20240705,184400,867452330,18410,18410,18410,18410,0
|
|
20240705,184300,867452330,18410,18410,18410,18410,0
|
|
20240705,184200,867452330,18410,18410,18410,18410,0
|
|
20240705,184100,867452330,18410,18410,18410,18410,0
|
|
20240705,184000,867452330,18410,18410,18410,18410,0
|
|
20240705,183900,867452330,18410,18410,18410,18410,0
|
|
20240705,183800,867452330,18410,18410,18410,18410,0
|
|
20240705,183700,867452330,18410,18410,18410,18410,0
|
|
20240705,183600,867452330,18410,18410,18410,18410,0
|
|
20240705,183500,867452330,18410,18410,18410,18410,0
|
|
20240705,183400,867452330,18410,18410,18410,18410,0
|
|
20240705,183300,867452330,18410,18410,18410,18410,0
|
|
20240705,183200,867452330,18410,18410,18410,18410,0
|
|
20240705,183100,867452330,18410,18410,18410,18410,0
|
|
20240705,183000,867452330,18410,18410,18410,18410,0
|
|
20240705,182900,867452330,18410,18410,18410,18410,0
|
|
20240705,182800,867452330,18410,18410,18410,18410,0
|
|
20240705,182700,867452330,18410,18410,18410,18410,0
|
|
20240705,182600,867452330,18410,18410,18410,18410,0
|
|
20240705,182500,867452330,18410,18410,18410,18410,0
|
|
20240705,182400,867452330,18410,18410,18410,18410,0
|
|
20240705,182300,867452330,18410,18410,18410,18410,0
|
|
20240705,182200,867452330,18410,18410,18410,18410,0
|
|
20240705,182100,867452330,18410,18410,18410,18410,0
|
|
20240705,182000,867452330,18410,18410,18410,18410,0
|
|
20240705,181900,867452330,18410,18410,18410,18410,0
|
|
20240705,181800,867452330,18410,18410,18410,18410,0
|
|
20240705,181700,867452330,18410,18410,18410,18410,0
|
|
20240705,181600,867452330,18410,18410,18410,18410,0
|
|
20240705,181500,867452330,18410,18410,18410,18410,684
|
|
20240705,181400,867452330,18410,18410,18410,18410,0
|
|
20240705,181300,867452330,18410,18410,18410,18410,0
|
|
20240705,181200,867452330,18410,18410,18410,18410,0
|
|
20240705,181100,867452330,18410,18410,18410,18410,0
|
|
20240705,181000,867452330,18410,18410,18410,18410,0
|
|
20240705,180900,867452330,18410,18410,18410,18410,0
|
|
20240705,180800,867452330,18410,18410,18410,18410,0
|
|
20240705,180700,867452330,18410,18410,18410,18410,0
|
|
20240705,180600,867452330,18410,18410,18410,18410,0
|
|
20240705,180500,867452330,18410,18410,18410,18410,0
|
|
20240705,180400,867452330,18410,18410,18410,18410,0
|
|
20240705,180300,867452330,18410,18410,18410,18410,0
|
|
20240705,180200,867452330,18410,18410,18410,18410,0
|
|
20240705,180100,867452330,18410,18410,18410,18410,0
|
|
20240705,180000,867452330,18410,18410,18410,18410,0
|
|
20240705,175900,867452330,18410,18410,18410,18410,0
|
|
20240705,175800,867452330,18410,18410,18410,18410,0
|
|
20240705,175700,867452330,18410,18410,18410,18410,0
|
|
20240705,175600,867452330,18410,18410,18410,18410,0
|
|
20240705,175500,867452330,18410,18410,18410,18410,0
|
|
20240705,175400,867452330,18410,18410,18410,18410,0
|
|
20240705,175300,867452330,18410,18410,18410,18410,0
|
|
20240705,175200,867452330,18410,18410,18410,18410,0
|
|
20240705,175100,867452330,18410,18410,18410,18410,0
|
|
20240705,175000,867452330,18410,18410,18410,18410,0
|
|
20240705,174900,867452330,18410,18410,18410,18410,0
|
|
20240705,174800,867452330,18410,18410,18410,18410,0
|
|
20240705,174700,867452330,18410,18410,18410,18410,0
|
|
20240705,174600,867452330,18410,18410,18410,18410,0
|
|
20240705,174500,867452330,18410,18410,18410,18410,684
|
|
20240705,174400,867452330,18410,18410,18410,18410,0
|
|
20240705,174300,867452330,18410,18410,18410,18410,0
|
|
20240705,174200,867452330,18410,18410,18410,18410,0
|
|
20240705,174100,867452330,18410,18410,18410,18410,0
|
|
20240705,174000,867452330,18410,18410,18410,18410,0
|
|
20240705,173900,867452330,18410,18410,18410,18410,0
|
|
20240705,173800,867452330,18410,18410,18410,18410,0
|
|
20240705,173700,867452330,18410,18410,18410,18410,0
|
|
20240705,173600,867452330,18410,18410,18410,18410,0
|
|
20240705,173500,867452330,18410,18410,18410,18410,0
|
|
20240705,173400,867452330,18410,18410,18410,18410,0
|
|
20240705,173300,867452330,18410,18410,18410,18410,0
|
|
20240705,173200,867452330,18410,18410,18410,18410,0
|
|
20240705,173100,867452330,18410,18410,18410,18410,0
|
|
20240705,173000,867452330,18410,18410,18410,18410,0
|
|
20240705,172900,867452330,18410,18410,18410,18410,0
|
|
20240705,172800,867452330,18410,18410,18410,18410,0
|
|
20240705,172700,867452330,18410,18410,18410,18410,0
|
|
20240705,172600,867452330,18410,18410,18410,18410,0
|
|
20240705,172500,867452330,18410,18410,18410,18410,0
|
|
20240705,172400,867452330,18410,18410,18410,18410,0
|
|
20240705,172300,867452330,18410,18410,18410,18410,0
|
|
20240705,172200,867452330,18410,18410,18410,18410,0
|
|
20240705,172100,867452330,18410,18410,18410,18410,0
|
|
20240705,172000,867452330,18410,18410,18410,18410,0
|
|
20240705,171900,867452330,18410,18410,18410,18410,0
|
|
20240705,171800,867452330,18410,18410,18410,18410,0
|
|
20240705,171700,867452330,18410,18410,18410,18410,0
|
|
20240705,171600,867452330,18410,18410,18410,18410,0
|
|
20240705,171500,867452330,18410,18410,18410,18410,684
|
|
20240705,171400,867452330,18410,18410,18410,18410,0
|
|
20240705,171300,867452330,18410,18410,18410,18410,0
|
|
20240705,171200,867452330,18410,18410,18410,18410,0
|
|
20240705,171100,867452330,18410,18410,18410,18410,0
|
|
20240705,171000,867452330,18410,18410,18410,18410,0
|
|
20240705,170900,867452330,18410,18410,18410,18410,0
|
|
20240705,170800,867452330,18410,18410,18410,18410,0
|
|
20240705,170700,867452330,18410,18410,18410,18410,0
|
|
20240705,170600,867452330,18410,18410,18410,18410,0
|
|
20240705,170500,867452330,18410,18410,18410,18410,0
|
|
20240705,170400,867452330,18410,18410,18410,18410,0
|
|
20240705,170300,867452330,18410,18410,18410,18410,0
|
|
20240705,170200,867452330,18410,18410,18410,18410,0
|
|
20240705,170100,867452330,18410,18410,18410,18410,0
|
|
20240705,170000,867452330,18410,18410,18410,18410,0
|
|
20240705,165900,867452330,18410,18410,18410,18410,0
|
|
20240705,165800,867452330,18410,18410,18410,18410,0
|
|
20240705,165700,867452330,18410,18410,18410,18410,0
|
|
20240705,165600,867452330,18410,18410,18410,18410,0
|
|
20240705,165500,867452330,18410,18410,18410,18410,0
|
|
20240705,165400,867452330,18410,18410,18410,18410,0
|
|
20240705,165300,867452330,18410,18410,18410,18410,0
|
|
20240705,165200,867452330,18410,18410,18410,18410,0
|
|
20240705,165100,867452330,18410,18410,18410,18410,0
|
|
20240705,165000,867452330,18410,18410,18410,18410,0
|
|
20240705,164900,867452330,18410,18410,18410,18410,0
|
|
20240705,164800,867452330,18410,18410,18410,18410,0
|
|
20240705,164700,867452330,18410,18410,18410,18410,0
|
|
20240705,164600,867452330,18410,18410,18410,18410,0
|
|
20240705,164500,867452330,18410,18410,18410,18410,684
|
|
20240705,164400,867452330,18410,18410,18410,18410,0
|
|
20240705,164300,867452330,18410,18410,18410,18410,0
|
|
20240705,164200,867452330,18410,18410,18410,18410,0
|
|
20240705,164100,867452330,18410,18410,18410,18410,0
|
|
20240705,164000,867452330,18410,18410,18410,18410,0
|
|
20240705,163900,867452330,18410,18410,18410,18410,0
|
|
20240705,163800,867452330,18410,18410,18410,18410,0
|
|
20240705,163700,867452330,18410,18410,18410,18410,0
|
|
20240705,163600,867452330,18410,18410,18410,18410,0
|
|
20240705,163500,867452330,18410,18410,18410,18410,0
|
|
20240705,163400,867452330,18410,18410,18410,18410,0
|
|
20240705,163300,867452330,18410,18410,18410,18410,0
|
|
20240705,163200,867452330,18410,18410,18410,18410,0
|
|
20240705,163100,867452330,18410,18410,18410,18410,0
|
|
20240705,163000,867452330,18410,18410,18410,18410,0
|
|
20240705,162900,867452330,18410,18410,18410,18410,0
|
|
20240705,162800,867452330,18410,18410,18410,18410,0
|
|
20240705,162700,867452330,18410,18410,18410,18410,0
|
|
20240705,162600,867452330,18410,18410,18410,18410,0
|
|
20240705,162500,867452330,18410,18410,18410,18410,0
|
|
20240705,162400,867452330,18410,18410,18410,18410,0
|
|
20240705,162300,867452330,18410,18410,18410,18410,0
|
|
20240705,162200,867452330,18410,18410,18410,18410,0
|
|
20240705,162100,867452330,18410,18410,18410,18410,0
|
|
20240705,162000,867452330,18410,18410,18410,18410,0
|
|
20240705,161900,867452330,18410,18410,18410,18410,0
|
|
20240705,161800,867452330,18410,18410,18410,18410,0
|
|
20240705,161700,867452330,18410,18410,18410,18410,0
|
|
20240705,161600,867452330,18410,18410,18410,18410,0
|
|
20240705,161500,867452330,18410,18410,18410,18410,684
|
|
20240705,161400,867452330,18410,18410,18410,18410,0
|
|
20240705,161300,867452330,18410,18410,18410,18410,0
|
|
20240705,161200,867452330,18410,18410,18410,18410,0
|
|
20240705,161100,867452330,18410,18410,18410,18410,0
|
|
20240705,161000,867452330,18410,18410,18410,18410,0
|
|
20240705,160900,867452330,18410,18410,18410,18410,0
|
|
20240705,160800,867452330,18410,18410,18410,18410,0
|
|
20240705,160700,867452330,18410,18410,18410,18410,0
|
|
20240705,160600,867452330,18410,18410,18410,18410,0
|
|
20240705,160500,867452330,18410,18410,18410,18410,0
|
|
20240705,160400,867452330,18410,18410,18410,18410,0
|
|
20240705,160300,867452330,18410,18410,18410,18410,0
|
|
20240705,160200,867452330,18410,18410,18410,18410,0
|
|
20240705,160100,867452330,18410,18410,18410,18410,0
|
|
20240705,160000,867452330,18410,18410,18410,18410,0
|
|
20240705,155900,867452330,18410,18410,18410,18410,0
|
|
20240705,155800,867452330,18410,18410,18410,18410,0
|
|
20240705,155700,867452330,18410,18410,18410,18410,0
|
|
20240705,155600,867452330,18410,18410,18410,18410,0
|
|
20240705,155500,867452330,18410,18410,18410,18410,0
|
|
20240705,155400,867452330,18410,18410,18410,18410,0
|
|
20240705,155300,867452330,18410,18410,18410,18410,0
|
|
20240705,155200,867452330,18410,18410,18410,18410,0
|
|
20240705,155100,867452330,18410,18410,18410,18410,0
|
|
20240705,155000,867452330,18410,18410,18410,18410,0
|
|
20240705,154900,867452330,18410,18410,18410,18410,0
|
|
20240705,154800,867452330,18410,18410,18410,18410,0
|
|
20240705,154700,867452330,18410,18410,18410,18410,0
|
|
20240705,154600,867452330,18410,18410,18410,18410,0
|
|
20240705,154500,867452330,18410,18410,18410,18410,684
|
|
20240705,154400,867452330,18410,18410,18410,18410,0
|
|
20240705,154300,867452330,18410,18410,18410,18410,0
|
|
20240705,154200,867452330,18410,18410,18410,18410,0
|
|
20240705,154100,867452330,18410,18410,18410,18410,0
|
|
20240705,154000,867452330,18410,18410,18410,18410,0
|
|
20240705,153900,867452330,18410,18410,18410,18410,0
|
|
20240705,153800,867452330,18410,18410,18410,18410,0
|
|
20240705,153700,867452330,18410,18410,18410,18410,0
|
|
20240705,153600,867452330,18410,18410,18410,18410,0
|
|
20240705,153500,867452330,18410,18410,18410,18410,0
|
|
20240705,153400,867452330,18410,18410,18410,18410,0
|
|
20240705,153300,867452330,18410,18410,18410,18410,0
|
|
20240705,153200,867452330,18410,18410,18410,18410,0
|
|
20240705,153100,867452330,18410,18410,18410,18410,0
|
|
20240705,153000,867452330,18410,18410,18410,18410,684
|
|
20240705,152900,854859890,18410,18410,18410,18410,0
|
|
20240705,152800,854859890,18410,18410,18410,18410,0
|
|
20240705,152700,854859890,18410,18410,18410,18410,0
|
|
20240705,152600,854859890,18410,18410,18410,18410,0
|
|
20240705,152500,854859890,18410,18410,18410,18410,0
|
|
20240705,152400,854859890,18410,18410,18410,18410,0
|
|
20240705,152300,854859890,18410,18410,18410,18410,0
|
|
20240705,152200,854859890,18410,18410,18410,18410,0
|
|
20240705,152100,854859890,18410,18410,18410,18410,0
|
|
20240705,152000,854859890,18410,18410,18410,18410,0
|
|
20240705,151900,854859890,18410,18410,18410,18410,20
|
|
20240705,151800,854491690,18410,18410,18410,18410,30
|
|
20240705,151700,853939390,18530,18530,18530,18530,0
|
|
20240705,151600,853939390,18530,18530,18530,18530,0
|
|
20240705,151500,853939390,18530,18490,18530,18490,300
|
|
20240705,151400,848385150,18430,18430,18430,18430,10
|
|
20240705,151300,848200850,18430,18430,18430,18430,39
|
|
20240705,151200,847482080,18430,18430,18430,18430,0
|
|
20240705,151100,847482080,18430,18430,18430,18430,95
|
|
20240705,151000,845731230,18430,18430,18430,18430,23
|
|
20240705,150900,845307340,18430,18430,18430,18430,0
|
|
20240705,150800,845307340,18430,18430,18430,18430,5
|
|
20240705,150700,845215190,18430,18430,18430,18430,0
|
|
20240705,150600,845215190,18430,18430,18430,18430,0
|
|
20240705,150500,845215190,18430,18450,18450,18430,155
|
|
20240705,150400,842358160,18500,18510,18510,18500,543
|
|
20240705,150300,832309090,18540,18550,18550,18540,133
|
|
20240705,150200,829842270,18570,18570,18570,18570,226
|
|
20240705,150100,825645450,18570,18580,18580,18570,435
|
|
20240705,150000,817564560,18580,18580,18580,18580,0
|
|
20240705,145900,817564560,18580,18570,18590,18570,240
|
|
20240705,145800,813105220,18580,18580,18580,18580,71
|
|
20240705,145700,811786040,18540,18540,18540,18540,0
|
|
20240705,145600,811786040,18540,18580,18580,18540,66
|
|
20240705,145500,810561360,18510,18510,18510,18510,1
|
|
20240705,145400,810542850,18510,18510,18510,18510,187
|
|
20240705,145300,807081480,18510,18520,18520,18510,282
|
|
20240705,145200,801859830,18510,18510,18510,18510,5
|
|
20240705,145100,801767280,18510,18510,18510,18510,0
|
|
20240705,145000,801767280,18510,18510,18510,18510,75
|
|
20240705,144900,800379030,18510,18510,18510,18510,15
|
|
20240705,144800,800101380,18510,18580,18580,18510,434
|
|
20240705,144700,792064750,18510,18580,18580,18510,490
|
|
20240705,144600,782973850,18500,18570,18580,18460,1403
|
|
20240705,144500,756916510,18580,18560,18580,18560,1317
|
|
20240705,144400,732455940,18580,18560,18580,18560,80
|
|
20240705,144300,730970340,18560,18560,18560,18560,0
|
|
20240705,144200,730970340,18560,18560,18590,18560,125
|
|
20240705,144100,728648210,18590,18590,18600,18590,86
|
|
20240705,144000,727049460,18580,18520,18580,18460,4889
|
|
20240705,143900,636337240,18440,18440,18440,18440,9
|
|
20240705,143800,636171280,18530,18500,18530,18500,200
|
|
20240705,143700,632470070,18500,18500,18500,18460,262
|
|
20240705,143600,627625550,18460,18530,18540,18460,110
|
|
20240705,143500,625587890,18540,18540,18540,18540,0
|
|
20240705,143400,625587890,18540,18470,18540,18470,130
|
|
20240705,143300,623180700,18470,18470,18470,18470,50
|
|
20240705,143200,622257200,18470,18470,18470,18470,9
|
|
20240705,143100,622090970,18540,18540,18540,18470,126
|
|
20240705,143000,619756550,18540,18540,18540,18540,10
|
|
20240705,142900,619571150,18550,18540,18560,18540,926
|
|
20240705,142800,602394370,18540,18490,18550,18490,638
|
|
20240705,142700,590573870,18490,18480,18490,18480,137
|
|
20240705,142600,588042100,18470,18470,18470,18470,10
|
|
20240705,142500,587857400,18510,18500,18510,18500,81
|
|
20240705,142400,586358310,18470,18470,18470,18470,10
|
|
20240705,142300,586173610,18520,18520,18520,18520,1
|
|
20240705,142200,586155090,18530,18460,18530,18460,1517
|
|
20240705,142100,558069710,18460,18460,18460,18460,68
|
|
20240705,142000,556814430,18420,18420,18420,18420,10
|
|
20240705,141900,556630230,18410,18410,18410,18410,100
|
|
20240705,141800,554789230,18410,18410,18410,18410,60
|
|
20240705,141700,553684630,18410,18400,18410,18400,31
|
|
20240705,141600,553113940,18400,18400,18400,18400,1
|
|
20240705,141500,553095540,18500,18500,18500,18500,52
|
|
20240705,141400,552133540,18400,18460,18510,18400,3033
|
|
20240705,141300,496048520,18470,18420,18470,18420,813
|
|
20240705,141200,481062890,18330,18330,18420,18330,575
|
|
20240705,141100,470484710,18330,18320,18330,18320,16
|
|
20240705,141000,470191490,18320,18320,18320,18320,0
|
|
20240705,140900,470191490,18320,18320,18320,18320,27
|
|
20240705,140800,469696850,18330,18330,18330,18330,0
|
|
20240705,140700,469696850,18330,18330,18330,18330,0
|
|
20240705,140600,469696850,18330,18320,18330,18320,27
|
|
20240705,140500,469201990,18320,18310,18320,18310,32
|
|
20240705,140400,468615870,18280,18280,18280,18280,4
|
|
20240705,140300,468542750,18300,18300,18300,18300,1
|
|
20240705,140200,468524450,18320,18320,18320,18320,0
|
|
20240705,140100,468524450,18320,18320,18320,18320,6
|
|
20240705,140000,468414530,18340,18340,18340,18340,0
|
|
20240705,135900,468414530,18340,18340,18340,18340,0
|
|
20240705,135800,468414530,18340,18340,18340,18340,0
|
|
20240705,135700,468414530,18340,18320,18340,18320,100
|
|
20240705,135600,466581520,18320,18320,18320,18320,4
|
|
20240705,135500,466508240,18330,18330,18330,18330,0
|
|
20240705,135400,466508240,18330,18330,18330,18330,0
|
|
20240705,135300,466508240,18330,18330,18330,18330,0
|
|
20240705,135200,466508240,18330,18330,18330,18330,57
|
|
20240705,135100,465463430,18330,18300,18330,18300,477
|
|
20240705,135000,456723070,18300,18300,18300,18300,0
|
|
20240705,134900,456723070,18300,18300,18300,18300,0
|
|
20240705,134800,456723070,18300,18300,18300,18300,100
|
|
20240705,134700,454893070,18260,18260,18260,18260,8
|
|
20240705,134600,454746990,18300,18250,18300,18250,2110
|
|
20240705,134500,416160580,18240,18240,18240,18240,0
|
|
20240705,134400,416160580,18240,18240,18240,18240,0
|
|
20240705,134300,416160580,18240,18220,18240,18220,156
|
|
20240705,134200,413316260,18220,18220,18220,18220,0
|
|
20240705,134100,413316260,18220,18220,18220,18220,0
|
|
20240705,134000,413316260,18220,18220,18220,18220,0
|
|
20240705,133900,413316260,18220,18220,18220,18220,0
|
|
20240705,133800,413316260,18220,18220,18220,18220,0
|
|
20240705,133700,413316260,18220,18220,18220,18220,0
|
|
20240705,133600,413316260,18220,18220,18220,18220,0
|
|
20240705,133500,413316260,18220,18220,18220,18220,0
|
|
20240705,133400,413316260,18220,18210,18220,18210,163
|
|
20240705,133300,410346470,18190,18160,18190,18160,48
|
|
20240705,133200,409473470,18160,18160,18160,18160,1
|
|
20240705,133100,409455310,18190,18190,18190,18190,11
|
|
20240705,133000,409255220,18190,18190,18190,18190,0
|
|
20240705,132900,409255220,18190,18190,18190,18190,0
|
|
20240705,132800,409255220,18190,18190,18190,18190,0
|
|
20240705,132700,409255220,18190,18190,18190,18190,2
|
|
20240705,132600,409218840,18190,18190,18190,18190,0
|
|
20240705,132500,409218840,18190,18190,18190,18190,0
|
|
20240705,132400,409218840,18190,18190,18190,18190,4
|
|
20240705,132300,409146080,18190,18190,18190,18190,0
|
|
20240705,132200,409146080,18190,18190,18190,18190,0
|
|
20240705,132100,409146080,18190,18190,18190,18190,0
|
|
20240705,132000,409146080,18190,18190,18190,18190,80
|
|
20240705,131900,407690880,18180,18180,18180,18180,0
|
|
20240705,131800,407690880,18180,18180,18180,18180,84
|
|
20240705,131700,406163760,18160,18160,18160,18160,50
|
|
20240705,131600,405255760,18150,18150,18150,18150,0
|
|
20240705,131500,405255760,18150,18150,18150,18150,0
|
|
20240705,131400,405255760,18150,18150,18150,18150,198
|
|
20240705,131300,401662060,18150,18150,18150,18150,42
|
|
20240705,131200,400899760,18140,18140,18140,18140,0
|
|
20240705,131100,400899760,18140,18140,18140,18140,0
|
|
20240705,131000,400899760,18140,18140,18140,18140,0
|
|
20240705,130900,400899760,18140,18140,18140,18140,0
|
|
20240705,130800,400899760,18140,18140,18140,18140,0
|
|
20240705,130700,400899760,18140,18140,18140,18140,0
|
|
20240705,130600,400899760,18140,18140,18140,18140,0
|
|
20240705,130500,400899760,18140,18140,18140,18140,122
|
|
20240705,130400,398686680,18140,18140,18140,18140,9
|
|
20240705,130300,398523420,18200,18200,18200,18200,0
|
|
20240705,130200,398523420,18200,18200,18200,18200,0
|
|
20240705,130100,398523420,18200,18200,18200,18200,0
|
|
20240705,130000,398523420,18200,18200,18200,18200,0
|
|
20240705,125900,398523420,18200,18200,18200,18200,0
|
|
20240705,125800,398523420,18200,18190,18200,18190,233
|
|
20240705,125700,394283630,18200,18200,18200,18200,0
|
|
20240705,125600,394283630,18200,18200,18200,18200,0
|
|
20240705,125500,394283630,18200,18200,18200,18200,0
|
|
20240705,125400,394283630,18200,18180,18200,18180,258
|
|
20240705,125300,389589430,18130,18130,18130,18130,0
|
|
20240705,125200,389589430,18130,18130,18130,18130,0
|
|
20240705,125100,389589430,18130,18130,18130,18130,83
|
|
20240705,125000,388084640,18190,18190,18190,18190,0
|
|
20240705,124900,388084640,18190,18190,18190,18190,7
|
|
20240705,124800,387957310,18200,18200,18200,18200,5
|
|
20240705,124700,387866310,18200,18200,18200,18200,0
|
|
20240705,124600,387866310,18200,18200,18200,18200,0
|
|
20240705,124500,387866310,18200,18200,18200,18200,0
|
|
20240705,124400,387866310,18200,18200,18200,18200,0
|
|
20240705,124300,387866310,18200,18200,18200,18200,100
|
|
20240705,124200,386046310,18260,18260,18260,18260,2
|
|
20240705,124100,386009790,18260,18260,18260,18260,0
|
|
20240705,124000,386009790,18260,18240,18260,18240,100
|
|
20240705,123900,384185570,18200,18200,18200,18200,0
|
|
20240705,123800,384185570,18200,18150,18200,18150,100
|
|
20240705,123700,382368600,18120,18120,18120,18120,0
|
|
20240705,123600,382368600,18120,18120,18120,18120,19
|
|
20240705,123500,382024320,18120,18120,18120,18120,0
|
|
20240705,123400,382024320,18120,18120,18120,18120,0
|
|
20240705,123300,382024320,18120,18120,18120,18120,0
|
|
20240705,123200,382024320,18120,18120,18120,18120,3
|
|
20240705,123100,381969960,18070,18070,18070,18070,4
|
|
20240705,123000,381897680,18120,18120,18120,18120,0
|
|
20240705,122900,381897680,18120,18120,18120,18120,0
|
|
20240705,122800,381897680,18120,18120,18120,18120,0
|
|
20240705,122700,381897680,18120,18120,18120,18120,0
|
|
20240705,122600,381897680,18120,18120,18120,18120,0
|
|
20240705,122500,381897680,18120,18120,18120,18120,0
|
|
20240705,122400,381897680,18120,18120,18120,18120,0
|
|
20240705,122300,381897680,18120,18120,18120,18120,0
|
|
20240705,122200,381897680,18120,18120,18120,18120,0
|
|
20240705,122100,381897680,18120,18120,18120,18120,0
|
|
20240705,122000,381897680,18120,18120,18120,18120,1
|
|
20240705,121900,381879560,18060,18060,18060,18060,1015
|
|
20240705,121800,363548660,18060,18060,18060,18060,0
|
|
20240705,121700,363548660,18060,18060,18060,18060,27
|
|
20240705,121600,363061040,18060,18060,18060,18060,100
|
|
20240705,121500,361255040,18050,18050,18050,18050,0
|
|
20240705,121400,361255040,18050,18050,18050,18050,0
|
|
20240705,121300,361255040,18050,18050,18050,18050,0
|
|
20240705,121200,361255040,18050,18050,18050,18050,0
|
|
20240705,121100,361255040,18050,18050,18050,18050,0
|
|
20240705,121000,361255040,18050,18050,18050,18050,0
|
|
20240705,120900,361255040,18050,18050,18050,18050,0
|
|
20240705,120800,361255040,18050,18050,18050,18050,0
|
|
20240705,120700,361255040,18050,18060,18060,18050,75
|
|
20240705,120600,359901200,18060,18060,18060,18060,0
|
|
20240705,120500,359901200,18060,18060,18060,18060,5
|
|
20240705,120400,359810900,18060,18060,18060,18060,0
|
|
20240705,120300,359810900,18060,18060,18060,18060,223
|
|
20240705,120200,355783520,18050,18050,18050,18050,0
|
|
20240705,120100,355783520,18050,18050,18050,18050,6
|
|
20240705,120000,355675220,18050,18050,18050,18050,0
|
|
20240705,115900,355675220,18050,18050,18050,18050,0
|
|
20240705,115800,355675220,18050,18050,18050,18050,60
|
|
20240705,115700,354592220,18050,18050,18050,18050,0
|
|
20240705,115600,354592220,18050,18060,18060,18050,107
|
|
20240705,115500,352660790,18060,18060,18060,18060,0
|
|
20240705,115400,352660790,18060,18060,18060,18060,0
|
|
20240705,115300,352660790,18060,18060,18060,18060,0
|
|
20240705,115200,352660790,18060,18060,18060,18060,0
|
|
20240705,115100,352660790,18060,18090,18090,18050,765
|
|
20240705,115000,338822560,18090,18090,18090,18090,0
|
|
20240705,114900,338822560,18090,18100,18100,18090,104
|
|
20240705,114800,336940900,18100,18100,18100,18100,59
|
|
20240705,114700,335873000,18090,18090,18090,18090,0
|
|
20240705,114600,335873000,18090,18090,18090,18090,0
|
|
20240705,114500,335873000,18090,18090,18090,18090,0
|
|
20240705,114400,335873000,18090,18090,18090,18090,0
|
|
20240705,114300,335873000,18090,18090,18090,18090,0
|
|
20240705,114200,335873000,18090,18100,18100,18090,11
|
|
20240705,114100,335673980,18100,18100,18100,18100,0
|
|
20240705,114000,335673980,18100,18100,18100,18100,50
|
|
20240705,113900,334768980,18090,18100,18100,18090,1091
|
|
20240705,113800,315023770,18110,18110,18110,18110,50
|
|
20240705,113700,314118270,18110,18110,18110,18110,0
|
|
20240705,113600,314118270,18110,18140,18140,18110,797
|
|
20240705,113500,299683660,18130,18130,18130,18130,0
|
|
20240705,113400,299683660,18130,18130,18130,18130,10
|
|
20240705,113300,299502360,18130,18130,18130,18130,0
|
|
20240705,113200,299502360,18130,18130,18130,18130,70
|
|
20240705,113100,298233260,18130,18130,18130,18130,0
|
|
20240705,113000,298233260,18130,18130,18130,18130,1
|
|
20240705,112900,298215130,18160,18160,18160,18160,0
|
|
20240705,112800,298215130,18160,18150,18160,18150,30
|
|
20240705,112700,297670380,18170,18170,18170,18170,0
|
|
20240705,112600,297670380,18170,18170,18170,18170,0
|
|
20240705,112500,297670380,18170,18170,18170,18170,0
|
|
20240705,112400,297670380,18170,18170,18170,18170,0
|
|
20240705,112300,297670380,18170,18170,18170,18170,0
|
|
20240705,112200,297670380,18170,18170,18170,18170,0
|
|
20240705,112100,297670380,18170,18170,18170,18170,0
|
|
20240705,112000,297670380,18170,18170,18170,18170,0
|
|
20240705,111900,297670380,18170,18170,18170,18170,0
|
|
20240705,111800,297670380,18170,18170,18170,18170,0
|
|
20240705,111700,297670380,18170,18170,18170,18170,5
|
|
20240705,111600,297579530,18170,18170,18170,18170,150
|
|
20240705,111500,294854030,18090,18090,18090,18090,0
|
|
20240705,111400,294854030,18090,18090,18090,18090,0
|
|
20240705,111300,294854030,18090,18090,18090,18090,8
|
|
20240705,111200,294709310,18050,18050,18050,18050,0
|
|
20240705,111100,294709310,18050,18050,18050,18050,1
|
|
20240705,111000,294691260,18070,18070,18070,18070,100
|
|
20240705,110900,292884260,18090,18090,18090,18090,189
|
|
20240705,110800,289465250,18090,18090,18090,18090,0
|
|
20240705,110700,289465250,18090,18090,18090,18090,857
|
|
20240705,110600,273962120,18090,18090,18180,18090,2243
|
|
20240705,110500,233215160,18070,18070,18070,18070,1
|
|
20240705,110400,233197090,18070,18070,18070,18070,33
|
|
20240705,110300,232600780,18080,18070,18080,18070,12
|
|
20240705,110200,232383930,18070,18070,18070,18070,1
|
|
20240705,110100,232365860,18090,18090,18090,18090,58
|
|
20240705,110000,231316640,18090,18090,18090,18090,222
|
|
20240705,105900,227300660,18100,18110,18110,18100,64
|
|
20240705,105800,226141950,18160,18160,18160,18160,1
|
|
20240705,105700,226123790,18170,18170,18170,18170,16
|
|
20240705,105600,225833070,18170,18170,18170,18170,0
|
|
20240705,105500,225833070,18170,18170,18170,18170,37
|
|
20240705,105400,225160780,18170,18150,18170,18150,27
|
|
20240705,105300,224670530,18170,18170,18170,18170,0
|
|
20240705,105200,224670530,18170,18170,18170,18170,0
|
|
20240705,105100,224670530,18170,18170,18170,18170,0
|
|
20240705,105000,224670530,18170,18170,18170,18170,1
|
|
20240705,104900,224652360,18120,18120,18120,18120,0
|
|
20240705,104800,224652360,18120,18120,18120,18120,0
|
|
20240705,104700,224652360,18120,18150,18150,18120,75
|
|
20240705,104600,223291510,18170,18180,18180,18170,30
|
|
20240705,104500,222746210,18180,18180,18180,18180,0
|
|
20240705,104400,222746210,18180,18180,18180,18180,8
|
|
20240705,104300,222600770,18180,18180,18180,18180,2
|
|
20240705,104200,222564410,18180,18180,18180,18180,0
|
|
20240705,104100,222564410,18180,18180,18180,18180,0
|
|
20240705,104000,222564410,18180,18180,18180,18180,0
|
|
20240705,103900,222564410,18180,18180,18180,18180,880
|
|
20240705,103800,206566010,18050,18050,18050,18050,4
|
|
20240705,103700,206493810,18040,18040,18040,18040,3
|
|
20240705,103600,206439690,18010,18270,18270,18010,565
|
|
20240705,103500,196225210,18210,18120,18210,18120,1016
|
|
20240705,103400,177728610,18120,18130,18130,18120,184
|
|
20240705,103300,174393510,18130,18140,18140,18130,50
|
|
20240705,103200,173486790,18150,18150,18150,18150,0
|
|
20240705,103100,173486790,18150,18150,18150,18150,0
|
|
20240705,103000,173486790,18150,18160,18160,18150,140
|
|
20240705,102900,170944790,18180,18180,18180,18180,0
|
|
20240705,102800,170944790,18180,18180,18180,18180,1
|
|
20240705,102700,170926610,18170,18170,18170,18170,305
|
|
20240705,102600,165384760,18170,18170,18170,18170,53
|
|
20240705,102500,164421750,18170,18210,18210,18170,139
|
|
20240705,102400,161894830,18240,18240,18240,18220,31
|
|
20240705,102300,161329690,18250,18260,18260,18250,21
|
|
20240705,102200,160946340,18290,18290,18290,18290,0
|
|
20240705,102100,160946340,18290,18290,18290,18290,0
|
|
20240705,102000,160946340,18290,18290,18290,18290,0
|
|
20240705,101900,160946340,18290,18300,18300,18270,636
|
|
20240705,101800,149318710,18300,18300,18300,18300,27
|
|
20240705,101700,148824610,18300,18300,18300,18300,1
|
|
20240705,101600,148806310,18310,18310,18310,18310,0
|
|
20240705,101500,148806310,18310,18310,18310,18310,6
|
|
20240705,101400,148696450,18340,18340,18340,18340,50
|
|
20240705,101300,147779450,18340,18340,18340,18340,4
|
|
20240705,101200,147706090,18350,18350,18350,18350,110
|
|
20240705,101100,145687590,18350,18350,18350,18350,0
|
|
20240705,101000,145687590,18350,18350,18350,18350,0
|
|
20240705,100900,145687590,18350,18350,18350,18350,2
|
|
20240705,100800,145650890,18350,18350,18350,18350,36
|
|
20240705,100700,144990290,18350,18350,18350,18350,0
|
|
20240705,100600,144990290,18350,18350,18350,18350,0
|
|
20240705,100500,144990290,18350,18350,18350,18350,24
|
|
20240705,100400,144549890,18350,18320,18350,18320,56
|
|
20240705,100300,143522820,18320,18320,18320,18320,26
|
|
20240705,100200,143046500,18300,18300,18300,18300,0
|
|
20240705,100100,143046500,18300,18300,18300,18300,120
|
|
20240705,100000,140850500,18300,18350,18350,18300,167
|
|
20240705,095900,137791900,18350,18350,18350,18350,81
|
|
20240705,095800,136305550,18350,18350,18350,18350,2
|
|
20240705,095700,136268850,18350,18350,18350,18350,1
|
|
20240705,095600,136250500,18330,18330,18330,18330,2
|
|
20240705,095500,136213840,18280,18310,18340,18280,213
|
|
20240705,095400,132313480,18290,18300,18300,18290,439
|
|
20240705,095300,124282170,18300,18300,18300,18300,0
|
|
20240705,095200,124282170,18300,18300,18300,18300,0
|
|
20240705,095100,124282170,18300,18300,18300,18300,16
|
|
20240705,095000,123989370,18300,18300,18300,18290,161
|
|
20240705,094900,121043780,18310,18420,18420,18310,213
|
|
20240705,094800,117138810,18420,18420,18420,18420,12
|
|
20240705,094700,116917770,18370,18420,18420,18370,99
|
|
20240705,094600,115097490,18420,18400,18420,18390,1778
|
|
20240705,094500,82377740,18390,18370,18390,18370,489
|
|
20240705,094400,73394790,18370,18370,18370,18360,56
|
|
20240705,094300,72366080,18360,18370,18370,18360,3
|
|
20240705,094200,72310980,18370,18370,18370,18370,6
|
|
20240705,094100,72200760,18370,18370,18370,18370,19
|
|
20240705,094000,71851730,18370,18370,18370,18370,10
|
|
20240705,093900,71668030,18380,18380,18400,18380,603
|
|
20240705,093800,60578130,18380,18280,18380,18280,200
|
|
20240705,093700,56919930,18280,18280,18280,18280,0
|
|
20240705,093600,56919930,18280,18280,18280,18280,0
|
|
20240705,093500,56919930,18280,18280,18280,18280,0
|
|
20240705,093400,56919930,18280,18280,18280,18280,0
|
|
20240705,093300,56919930,18280,18280,18280,18280,0
|
|
20240705,093200,56919930,18280,18280,18280,18280,50
|
|
20240705,093100,56005930,18280,18280,18280,18280,0
|
|
20240705,093000,56005930,18280,18280,18280,18280,2
|
|
20240705,092900,55969370,18280,18280,18280,18280,0
|
|
20240705,092800,55969370,18280,18280,18280,18280,0
|
|
20240705,092700,55969370,18280,18280,18280,18280,219
|
|
20240705,092600,51966050,18280,18280,18280,18270,12
|
|
20240705,092500,51746710,18270,18270,18270,18270,0
|
|
20240705,092400,51746710,18270,18260,18270,18260,137
|
|
20240705,092300,49243900,18170,18170,18170,18170,0
|
|
20240705,092200,49243900,18170,18180,18180,18170,20
|
|
20240705,092100,48880490,18170,18290,18290,18170,52
|
|
20240705,092000,47935410,18290,18290,18290,18280,40
|
|
20240705,091900,47203830,18300,18300,18300,18300,0
|
|
20240705,091800,47203830,18300,18300,18300,18300,0
|
|
20240705,091700,47203830,18300,18300,18300,18300,0
|
|
20240705,091600,47203830,18300,18300,18300,18300,0
|
|
20240705,091500,47203830,18300,18300,18300,18300,1
|
|
20240705,091400,47185530,18300,18300,18300,18300,0
|
|
20240705,091300,47185530,18300,18240,18300,18240,619
|
|
20240705,091200,35860820,18120,18140,18140,18120,100
|
|
20240705,091100,34048720,18120,18130,18130,18120,211
|
|
20240705,091000,30224020,18130,18130,18130,18130,57
|
|
20240705,090900,29190610,18130,18240,18240,18130,221
|
|
20240705,090800,25183770,18130,18130,18130,18130,295
|
|
20240705,090700,19835420,18140,18140,18140,18140,181
|
|
20240705,090600,16552080,18290,18240,18290,18240,101
|
|
20240705,090500,14709790,18300,18300,18300,18280,419
|
|
20240705,090400,7049930,18300,18410,18420,18300,255
|
|
20240705,090300,2355200,18420,18420,18430,18420,101
|
|
20240705,090200,494010,18430,18300,18430,18300,11
|
|
20240705,090100,292580,18300,18300,18300,18300,5
|
|
20240705,090000,201080,18280,18280,18280,18280,11
|