766 lines
40 KiB
CSV
766 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,214300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,214200,2322769660,18350,18350,18350,18350,0
|
|
20240712,214100,2322769660,18350,18350,18350,18350,0
|
|
20240712,214000,2322769660,18350,18350,18350,18350,0
|
|
20240712,213900,2322769660,18350,18350,18350,18350,0
|
|
20240712,213800,2322769660,18350,18350,18350,18350,0
|
|
20240712,213700,2322769660,18350,18350,18350,18350,0
|
|
20240712,213600,2322769660,18350,18350,18350,18350,0
|
|
20240712,213500,2322769660,18350,18350,18350,18350,0
|
|
20240712,213400,2322769660,18350,18350,18350,18350,0
|
|
20240712,213300,2322769660,18350,18350,18350,18350,0
|
|
20240712,213200,2322769660,18350,18350,18350,18350,0
|
|
20240712,213100,2322769660,18350,18350,18350,18350,0
|
|
20240712,213000,2322769660,18350,18350,18350,18350,0
|
|
20240712,212900,2322769660,18350,18350,18350,18350,0
|
|
20240712,212800,2322769660,18350,18350,18350,18350,0
|
|
20240712,212700,2322769660,18350,18350,18350,18350,0
|
|
20240712,212600,2322769660,18350,18350,18350,18350,0
|
|
20240712,212500,2322769660,18350,18350,18350,18350,0
|
|
20240712,212400,2322769660,18350,18350,18350,18350,0
|
|
20240712,212300,2322769660,18350,18350,18350,18350,0
|
|
20240712,212200,2322769660,18350,18350,18350,18350,0
|
|
20240712,212100,2322769660,18350,18350,18350,18350,0
|
|
20240712,212000,2322769660,18350,18350,18350,18350,0
|
|
20240712,211900,2322769660,18350,18350,18350,18350,0
|
|
20240712,211800,2322769660,18350,18350,18350,18350,0
|
|
20240712,211700,2322769660,18350,18350,18350,18350,0
|
|
20240712,211600,2322769660,18350,18350,18350,18350,0
|
|
20240712,211500,2322769660,18350,18350,18350,18350,0
|
|
20240712,211400,2322769660,18350,18350,18350,18350,0
|
|
20240712,211300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,211200,2322769660,18350,18350,18350,18350,0
|
|
20240712,211100,2322769660,18350,18350,18350,18350,0
|
|
20240712,211000,2322769660,18350,18350,18350,18350,0
|
|
20240712,210900,2322769660,18350,18350,18350,18350,0
|
|
20240712,210800,2322769660,18350,18350,18350,18350,0
|
|
20240712,210700,2322769660,18350,18350,18350,18350,0
|
|
20240712,210600,2322769660,18350,18350,18350,18350,0
|
|
20240712,210500,2322769660,18350,18350,18350,18350,0
|
|
20240712,210400,2322769660,18350,18350,18350,18350,0
|
|
20240712,210300,2322769660,18350,18350,18350,18350,0
|
|
20240712,210200,2322769660,18350,18350,18350,18350,0
|
|
20240712,210100,2322769660,18350,18350,18350,18350,0
|
|
20240712,210000,2322769660,18350,18350,18350,18350,0
|
|
20240712,205900,2322769660,18350,18350,18350,18350,0
|
|
20240712,205800,2322769660,18350,18350,18350,18350,0
|
|
20240712,205700,2322769660,18350,18350,18350,18350,0
|
|
20240712,205600,2322769660,18350,18350,18350,18350,0
|
|
20240712,205500,2322769660,18350,18350,18350,18350,0
|
|
20240712,205400,2322769660,18350,18350,18350,18350,0
|
|
20240712,205300,2322769660,18350,18350,18350,18350,0
|
|
20240712,205200,2322769660,18350,18350,18350,18350,0
|
|
20240712,205100,2322769660,18350,18350,18350,18350,0
|
|
20240712,205000,2322769660,18350,18350,18350,18350,0
|
|
20240712,204900,2322769660,18350,18350,18350,18350,0
|
|
20240712,204800,2322769660,18350,18350,18350,18350,0
|
|
20240712,204700,2322769660,18350,18350,18350,18350,0
|
|
20240712,204600,2322769660,18350,18350,18350,18350,0
|
|
20240712,204500,2322769660,18350,18350,18350,18350,0
|
|
20240712,204400,2322769660,18350,18350,18350,18350,0
|
|
20240712,204300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,204200,2322769660,18350,18350,18350,18350,0
|
|
20240712,204100,2322769660,18350,18350,18350,18350,0
|
|
20240712,204000,2322769660,18350,18350,18350,18350,0
|
|
20240712,203900,2322769660,18350,18350,18350,18350,0
|
|
20240712,203800,2322769660,18350,18350,18350,18350,0
|
|
20240712,203700,2322769660,18350,18350,18350,18350,0
|
|
20240712,203600,2322769660,18350,18350,18350,18350,0
|
|
20240712,203500,2322769660,18350,18350,18350,18350,0
|
|
20240712,203400,2322769660,18350,18350,18350,18350,0
|
|
20240712,203300,2322769660,18350,18350,18350,18350,0
|
|
20240712,203200,2322769660,18350,18350,18350,18350,0
|
|
20240712,203100,2322769660,18350,18350,18350,18350,0
|
|
20240712,203000,2322769660,18350,18350,18350,18350,0
|
|
20240712,202900,2322769660,18350,18350,18350,18350,0
|
|
20240712,202800,2322769660,18350,18350,18350,18350,0
|
|
20240712,202700,2322769660,18350,18350,18350,18350,0
|
|
20240712,202600,2322769660,18350,18350,18350,18350,0
|
|
20240712,202500,2322769660,18350,18350,18350,18350,0
|
|
20240712,202400,2322769660,18350,18350,18350,18350,0
|
|
20240712,202300,2322769660,18350,18350,18350,18350,0
|
|
20240712,202200,2322769660,18350,18350,18350,18350,0
|
|
20240712,202100,2322769660,18350,18350,18350,18350,0
|
|
20240712,202000,2322769660,18350,18350,18350,18350,0
|
|
20240712,201900,2322769660,18350,18350,18350,18350,0
|
|
20240712,201800,2322769660,18350,18350,18350,18350,0
|
|
20240712,201700,2322769660,18350,18350,18350,18350,0
|
|
20240712,201600,2322769660,18350,18350,18350,18350,0
|
|
20240712,201500,2322769660,18350,18350,18350,18350,0
|
|
20240712,201400,2322769660,18350,18350,18350,18350,0
|
|
20240712,201300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,201200,2322769660,18350,18350,18350,18350,0
|
|
20240712,201100,2322769660,18350,18350,18350,18350,0
|
|
20240712,201000,2322769660,18350,18350,18350,18350,0
|
|
20240712,200900,2322769660,18350,18350,18350,18350,0
|
|
20240712,200800,2322769660,18350,18350,18350,18350,0
|
|
20240712,200700,2322769660,18350,18350,18350,18350,0
|
|
20240712,200600,2322769660,18350,18350,18350,18350,0
|
|
20240712,200500,2322769660,18350,18350,18350,18350,0
|
|
20240712,200400,2322769660,18350,18350,18350,18350,0
|
|
20240712,200300,2322769660,18350,18350,18350,18350,0
|
|
20240712,200200,2322769660,18350,18350,18350,18350,0
|
|
20240712,200100,2322769660,18350,18350,18350,18350,0
|
|
20240712,200000,2322769660,18350,18350,18350,18350,0
|
|
20240712,195900,2322769660,18350,18350,18350,18350,0
|
|
20240712,195800,2322769660,18350,18350,18350,18350,0
|
|
20240712,195700,2322769660,18350,18350,18350,18350,0
|
|
20240712,195600,2322769660,18350,18350,18350,18350,0
|
|
20240712,195500,2322769660,18350,18350,18350,18350,0
|
|
20240712,195400,2322769660,18350,18350,18350,18350,0
|
|
20240712,195300,2322769660,18350,18350,18350,18350,0
|
|
20240712,195200,2322769660,18350,18350,18350,18350,0
|
|
20240712,195100,2322769660,18350,18350,18350,18350,0
|
|
20240712,195000,2322769660,18350,18350,18350,18350,0
|
|
20240712,194900,2322769660,18350,18350,18350,18350,0
|
|
20240712,194800,2322769660,18350,18350,18350,18350,0
|
|
20240712,194700,2322769660,18350,18350,18350,18350,0
|
|
20240712,194600,2322769660,18350,18350,18350,18350,0
|
|
20240712,194500,2322769660,18350,18350,18350,18350,0
|
|
20240712,194400,2322769660,18350,18350,18350,18350,0
|
|
20240712,194300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,194200,2322769660,18350,18350,18350,18350,0
|
|
20240712,194100,2322769660,18350,18350,18350,18350,0
|
|
20240712,194000,2322769660,18350,18350,18350,18350,0
|
|
20240712,193900,2322769660,18350,18350,18350,18350,0
|
|
20240712,193800,2322769660,18350,18350,18350,18350,0
|
|
20240712,193700,2322769660,18350,18350,18350,18350,0
|
|
20240712,193600,2322769660,18350,18350,18350,18350,0
|
|
20240712,193500,2322769660,18350,18350,18350,18350,0
|
|
20240712,193400,2322769660,18350,18350,18350,18350,0
|
|
20240712,193300,2322769660,18350,18350,18350,18350,0
|
|
20240712,193200,2322769660,18350,18350,18350,18350,0
|
|
20240712,193100,2322769660,18350,18350,18350,18350,0
|
|
20240712,193000,2322769660,18350,18350,18350,18350,0
|
|
20240712,192900,2322769660,18350,18350,18350,18350,0
|
|
20240712,192800,2322769660,18350,18350,18350,18350,0
|
|
20240712,192700,2322769660,18350,18350,18350,18350,0
|
|
20240712,192600,2322769660,18350,18350,18350,18350,0
|
|
20240712,192500,2322769660,18350,18350,18350,18350,0
|
|
20240712,192400,2322769660,18350,18350,18350,18350,0
|
|
20240712,192300,2322769660,18350,18350,18350,18350,0
|
|
20240712,192200,2322769660,18350,18350,18350,18350,0
|
|
20240712,192100,2322769660,18350,18350,18350,18350,0
|
|
20240712,192000,2322769660,18350,18350,18350,18350,0
|
|
20240712,191900,2322769660,18350,18350,18350,18350,0
|
|
20240712,191800,2322769660,18350,18350,18350,18350,0
|
|
20240712,191700,2322769660,18350,18350,18350,18350,0
|
|
20240712,191600,2322769660,18350,18350,18350,18350,0
|
|
20240712,191500,2322769660,18350,18350,18350,18350,0
|
|
20240712,191400,2322769660,18350,18350,18350,18350,0
|
|
20240712,191300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,191200,2322769660,18350,18350,18350,18350,0
|
|
20240712,191100,2322769660,18350,18350,18350,18350,0
|
|
20240712,191000,2322769660,18350,18350,18350,18350,0
|
|
20240712,190900,2322769660,18350,18350,18350,18350,0
|
|
20240712,190800,2322769660,18350,18350,18350,18350,0
|
|
20240712,190700,2322769660,18350,18350,18350,18350,0
|
|
20240712,190600,2322769660,18350,18350,18350,18350,0
|
|
20240712,190500,2322769660,18350,18350,18350,18350,0
|
|
20240712,190400,2322769660,18350,18350,18350,18350,0
|
|
20240712,190300,2322769660,18350,18350,18350,18350,0
|
|
20240712,190200,2322769660,18350,18350,18350,18350,0
|
|
20240712,190100,2322769660,18350,18350,18350,18350,0
|
|
20240712,190000,2322769660,18350,18350,18350,18350,0
|
|
20240712,185900,2322769660,18350,18350,18350,18350,0
|
|
20240712,185800,2322769660,18350,18350,18350,18350,0
|
|
20240712,185700,2322769660,18350,18350,18350,18350,0
|
|
20240712,185600,2322769660,18350,18350,18350,18350,0
|
|
20240712,185500,2322769660,18350,18350,18350,18350,0
|
|
20240712,185400,2322769660,18350,18350,18350,18350,0
|
|
20240712,185300,2322769660,18350,18350,18350,18350,0
|
|
20240712,185200,2322769660,18350,18350,18350,18350,0
|
|
20240712,185100,2322769660,18350,18350,18350,18350,0
|
|
20240712,185000,2322769660,18350,18350,18350,18350,0
|
|
20240712,184900,2322769660,18350,18350,18350,18350,0
|
|
20240712,184800,2322769660,18350,18350,18350,18350,0
|
|
20240712,184700,2322769660,18350,18350,18350,18350,0
|
|
20240712,184600,2322769660,18350,18350,18350,18350,0
|
|
20240712,184500,2322769660,18350,18350,18350,18350,0
|
|
20240712,184400,2322769660,18350,18350,18350,18350,0
|
|
20240712,184300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,184200,2322769660,18350,18350,18350,18350,0
|
|
20240712,184100,2322769660,18350,18350,18350,18350,0
|
|
20240712,184000,2322769660,18350,18350,18350,18350,0
|
|
20240712,183900,2322769660,18350,18350,18350,18350,0
|
|
20240712,183800,2322769660,18350,18350,18350,18350,0
|
|
20240712,183700,2322769660,18350,18350,18350,18350,0
|
|
20240712,183600,2322769660,18350,18350,18350,18350,0
|
|
20240712,183500,2322769660,18350,18350,18350,18350,0
|
|
20240712,183400,2322769660,18350,18350,18350,18350,0
|
|
20240712,183300,2322769660,18350,18350,18350,18350,0
|
|
20240712,183200,2322769660,18350,18350,18350,18350,0
|
|
20240712,183100,2322769660,18350,18350,18350,18350,0
|
|
20240712,183000,2322769660,18350,18350,18350,18350,0
|
|
20240712,182900,2322769660,18350,18350,18350,18350,0
|
|
20240712,182800,2322769660,18350,18350,18350,18350,0
|
|
20240712,182700,2322769660,18350,18350,18350,18350,0
|
|
20240712,182600,2322769660,18350,18350,18350,18350,0
|
|
20240712,182500,2322769660,18350,18350,18350,18350,0
|
|
20240712,182400,2322769660,18350,18350,18350,18350,0
|
|
20240712,182300,2322769660,18350,18350,18350,18350,0
|
|
20240712,182200,2322769660,18350,18350,18350,18350,0
|
|
20240712,182100,2322769660,18350,18350,18350,18350,0
|
|
20240712,182000,2322769660,18350,18350,18350,18350,0
|
|
20240712,181900,2322769660,18350,18350,18350,18350,0
|
|
20240712,181800,2322769660,18350,18350,18350,18350,0
|
|
20240712,181700,2322769660,18350,18350,18350,18350,0
|
|
20240712,181600,2322769660,18350,18350,18350,18350,0
|
|
20240712,181500,2322769660,18350,18350,18350,18350,0
|
|
20240712,181400,2322769660,18350,18350,18350,18350,0
|
|
20240712,181300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,181200,2322769660,18350,18350,18350,18350,0
|
|
20240712,181100,2322769660,18350,18350,18350,18350,0
|
|
20240712,181000,2322769660,18350,18350,18350,18350,0
|
|
20240712,180900,2322769660,18350,18350,18350,18350,0
|
|
20240712,180800,2322769660,18350,18350,18350,18350,0
|
|
20240712,180700,2322769660,18350,18350,18350,18350,0
|
|
20240712,180600,2322769660,18350,18350,18350,18350,0
|
|
20240712,180500,2322769660,18350,18350,18350,18350,0
|
|
20240712,180400,2322769660,18350,18350,18350,18350,0
|
|
20240712,180300,2322769660,18350,18350,18350,18350,0
|
|
20240712,180200,2322769660,18350,18350,18350,18350,0
|
|
20240712,180100,2322769660,18350,18350,18350,18350,0
|
|
20240712,180000,2322769660,18350,18350,18350,18350,0
|
|
20240712,175900,2322769660,18350,18350,18350,18350,0
|
|
20240712,175800,2322769660,18350,18350,18350,18350,0
|
|
20240712,175700,2322769660,18350,18350,18350,18350,0
|
|
20240712,175600,2322769660,18350,18350,18350,18350,0
|
|
20240712,175500,2322769660,18350,18350,18350,18350,0
|
|
20240712,175400,2322769660,18350,18350,18350,18350,0
|
|
20240712,175300,2322769660,18350,18350,18350,18350,0
|
|
20240712,175200,2322769660,18350,18350,18350,18350,0
|
|
20240712,175100,2322769660,18350,18350,18350,18350,0
|
|
20240712,175000,2322769660,18350,18350,18350,18350,0
|
|
20240712,174900,2322769660,18350,18350,18350,18350,0
|
|
20240712,174800,2322769660,18350,18350,18350,18350,0
|
|
20240712,174700,2322769660,18350,18350,18350,18350,0
|
|
20240712,174600,2322769660,18350,18350,18350,18350,0
|
|
20240712,174500,2322769660,18350,18350,18350,18350,0
|
|
20240712,174400,2322769660,18350,18350,18350,18350,0
|
|
20240712,174300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,174200,2322769660,18350,18350,18350,18350,0
|
|
20240712,174100,2322769660,18350,18350,18350,18350,0
|
|
20240712,174000,2322769660,18350,18350,18350,18350,0
|
|
20240712,173900,2322769660,18350,18350,18350,18350,0
|
|
20240712,173800,2322769660,18350,18350,18350,18350,0
|
|
20240712,173700,2322769660,18350,18350,18350,18350,0
|
|
20240712,173600,2322769660,18350,18350,18350,18350,0
|
|
20240712,173500,2322769660,18350,18350,18350,18350,0
|
|
20240712,173400,2322769660,18350,18350,18350,18350,0
|
|
20240712,173300,2322769660,18350,18350,18350,18350,0
|
|
20240712,173200,2322769660,18350,18350,18350,18350,0
|
|
20240712,173100,2322769660,18350,18350,18350,18350,0
|
|
20240712,173000,2322769660,18350,18350,18350,18350,0
|
|
20240712,172900,2322769660,18350,18350,18350,18350,0
|
|
20240712,172800,2322769660,18350,18350,18350,18350,0
|
|
20240712,172700,2322769660,18350,18350,18350,18350,0
|
|
20240712,172600,2322769660,18350,18350,18350,18350,0
|
|
20240712,172500,2322769660,18350,18350,18350,18350,0
|
|
20240712,172400,2322769660,18350,18350,18350,18350,0
|
|
20240712,172300,2322769660,18350,18350,18350,18350,0
|
|
20240712,172200,2322769660,18350,18350,18350,18350,0
|
|
20240712,172100,2322769660,18350,18350,18350,18350,0
|
|
20240712,172000,2322769660,18350,18350,18350,18350,0
|
|
20240712,171900,2322769660,18350,18350,18350,18350,0
|
|
20240712,171800,2322769660,18350,18350,18350,18350,0
|
|
20240712,171700,2322769660,18350,18350,18350,18350,0
|
|
20240712,171600,2322769660,18350,18350,18350,18350,0
|
|
20240712,171500,2322769660,18350,18350,18350,18350,0
|
|
20240712,171400,2322769660,18350,18350,18350,18350,0
|
|
20240712,171300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,171200,2322769660,18350,18350,18350,18350,0
|
|
20240712,171100,2322769660,18350,18350,18350,18350,0
|
|
20240712,171000,2322769660,18350,18350,18350,18350,0
|
|
20240712,170900,2322769660,18350,18350,18350,18350,0
|
|
20240712,170800,2322769660,18350,18350,18350,18350,0
|
|
20240712,170700,2322769660,18350,18350,18350,18350,0
|
|
20240712,170600,2322769660,18350,18350,18350,18350,0
|
|
20240712,170500,2322769660,18350,18350,18350,18350,0
|
|
20240712,170400,2322769660,18350,18350,18350,18350,0
|
|
20240712,170300,2322769660,18350,18350,18350,18350,0
|
|
20240712,170200,2322769660,18350,18350,18350,18350,0
|
|
20240712,170100,2322769660,18350,18350,18350,18350,0
|
|
20240712,170000,2322769660,18350,18350,18350,18350,0
|
|
20240712,165900,2322769660,18350,18350,18350,18350,0
|
|
20240712,165800,2322769660,18350,18350,18350,18350,0
|
|
20240712,165700,2322769660,18350,18350,18350,18350,0
|
|
20240712,165600,2322769660,18350,18350,18350,18350,0
|
|
20240712,165500,2322769660,18350,18350,18350,18350,0
|
|
20240712,165400,2322769660,18350,18350,18350,18350,0
|
|
20240712,165300,2322769660,18350,18350,18350,18350,0
|
|
20240712,165200,2322769660,18350,18350,18350,18350,0
|
|
20240712,165100,2322769660,18350,18350,18350,18350,0
|
|
20240712,165000,2322769660,18350,18350,18350,18350,0
|
|
20240712,164900,2322769660,18350,18350,18350,18350,0
|
|
20240712,164800,2322769660,18350,18350,18350,18350,0
|
|
20240712,164700,2322769660,18350,18350,18350,18350,0
|
|
20240712,164600,2322769660,18350,18350,18350,18350,0
|
|
20240712,164500,2322769660,18350,18350,18350,18350,0
|
|
20240712,164400,2322769660,18350,18350,18350,18350,0
|
|
20240712,164300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,164200,2322769660,18350,18350,18350,18350,0
|
|
20240712,164100,2322769660,18350,18350,18350,18350,0
|
|
20240712,164000,2322769660,18350,18350,18350,18350,0
|
|
20240712,163900,2322769660,18350,18350,18350,18350,0
|
|
20240712,163800,2322769660,18350,18350,18350,18350,0
|
|
20240712,163700,2322769660,18350,18350,18350,18350,0
|
|
20240712,163600,2322769660,18350,18350,18350,18350,0
|
|
20240712,163500,2322769660,18350,18350,18350,18350,0
|
|
20240712,163400,2322769660,18350,18350,18350,18350,0
|
|
20240712,163300,2322769660,18350,18350,18350,18350,0
|
|
20240712,163200,2322769660,18350,18350,18350,18350,0
|
|
20240712,163100,2322769660,18350,18350,18350,18350,0
|
|
20240712,163000,2322769660,18350,18350,18350,18350,0
|
|
20240712,162900,2322769660,18350,18350,18350,18350,0
|
|
20240712,162800,2322769660,18350,18350,18350,18350,0
|
|
20240712,162700,2322769660,18350,18350,18350,18350,0
|
|
20240712,162600,2322769660,18350,18350,18350,18350,0
|
|
20240712,162500,2322769660,18350,18350,18350,18350,0
|
|
20240712,162400,2322769660,18350,18350,18350,18350,0
|
|
20240712,162300,2322769660,18350,18350,18350,18350,0
|
|
20240712,162200,2322769660,18350,18350,18350,18350,0
|
|
20240712,162100,2322769660,18350,18350,18350,18350,0
|
|
20240712,162000,2322769660,18350,18350,18350,18350,0
|
|
20240712,161900,2322769660,18350,18350,18350,18350,0
|
|
20240712,161800,2322769660,18350,18350,18350,18350,0
|
|
20240712,161700,2322769660,18350,18350,18350,18350,0
|
|
20240712,161600,2322769660,18350,18350,18350,18350,0
|
|
20240712,161500,2322769660,18350,18350,18350,18350,0
|
|
20240712,161400,2322769660,18350,18350,18350,18350,0
|
|
20240712,161300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,161200,2322769660,18350,18350,18350,18350,0
|
|
20240712,161100,2322769660,18350,18350,18350,18350,0
|
|
20240712,161000,2322769660,18350,18350,18350,18350,0
|
|
20240712,160900,2322769660,18350,18350,18350,18350,0
|
|
20240712,160800,2322769660,18350,18350,18350,18350,0
|
|
20240712,160700,2322769660,18350,18350,18350,18350,0
|
|
20240712,160600,2322769660,18350,18350,18350,18350,0
|
|
20240712,160500,2322769660,18350,18350,18350,18350,0
|
|
20240712,160400,2322769660,18350,18350,18350,18350,0
|
|
20240712,160300,2322769660,18350,18350,18350,18350,0
|
|
20240712,160200,2322769660,18350,18350,18350,18350,0
|
|
20240712,160100,2322769660,18350,18350,18350,18350,0
|
|
20240712,160000,2322769660,18350,18350,18350,18350,0
|
|
20240712,155900,2322769660,18350,18350,18350,18350,0
|
|
20240712,155800,2322769660,18350,18350,18350,18350,0
|
|
20240712,155700,2322769660,18350,18350,18350,18350,0
|
|
20240712,155600,2322769660,18350,18350,18350,18350,0
|
|
20240712,155500,2322769660,18350,18350,18350,18350,0
|
|
20240712,155400,2322769660,18350,18350,18350,18350,0
|
|
20240712,155300,2322769660,18350,18350,18350,18350,0
|
|
20240712,155200,2322769660,18350,18350,18350,18350,0
|
|
20240712,155100,2322769660,18350,18350,18350,18350,0
|
|
20240712,155000,2322769660,18350,18350,18350,18350,0
|
|
20240712,154900,2322769660,18350,18350,18350,18350,0
|
|
20240712,154800,2322769660,18350,18350,18350,18350,0
|
|
20240712,154700,2322769660,18350,18350,18350,18350,0
|
|
20240712,154600,2322769660,18350,18350,18350,18350,0
|
|
20240712,154500,2322769660,18350,18350,18350,18350,0
|
|
20240712,154400,2322769660,18350,18350,18350,18350,0
|
|
20240712,154300,2322769660,18350,18350,18350,18350,1165
|
|
20240712,154200,2322769660,18350,18350,18350,18350,0
|
|
20240712,154100,2322769660,18350,18350,18350,18350,0
|
|
20240712,154000,2322769660,18350,18350,18350,18350,0
|
|
20240712,153900,2322769660,18350,18350,18350,18350,0
|
|
20240712,153800,2322769660,18350,18350,18350,18350,0
|
|
20240712,153700,2322769660,18350,18350,18350,18350,0
|
|
20240712,153600,2322769660,18350,18350,18350,18350,0
|
|
20240712,153500,2322769660,18350,18350,18350,18350,0
|
|
20240712,153400,2322769660,18350,18350,18350,18350,0
|
|
20240712,153300,2322769660,18350,18350,18350,18350,0
|
|
20240712,153200,2322769660,18350,18350,18350,18350,0
|
|
20240712,153100,2322769660,18350,18350,18350,18350,0
|
|
20240712,153000,2322769660,18350,18350,18350,18350,1165
|
|
20240712,152900,2301391910,18350,18350,18350,18350,0
|
|
20240712,152800,2301391910,18350,18350,18350,18350,0
|
|
20240712,152700,2301391910,18350,18350,18350,18350,0
|
|
20240712,152600,2301391910,18350,18350,18350,18350,0
|
|
20240712,152500,2301391910,18350,18350,18350,18350,0
|
|
20240712,152400,2301391910,18350,18350,18350,18350,0
|
|
20240712,152300,2301391910,18350,18350,18350,18350,0
|
|
20240712,152200,2301391910,18350,18350,18350,18350,0
|
|
20240712,152100,2301391910,18350,18350,18350,18350,0
|
|
20240712,152000,2301391910,18350,18350,18350,18350,0
|
|
20240712,151900,2301391910,18350,18250,18350,18250,259
|
|
20240712,151800,2296664020,18250,18340,18350,18250,645
|
|
20240712,151700,2284843780,18340,18300,18340,18300,341
|
|
20240712,151600,2278597200,18300,18300,18300,18300,225
|
|
20240712,151500,2274479700,18300,18310,18320,18300,694
|
|
20240712,151400,2261773230,18310,18310,18310,18300,427
|
|
20240712,151300,2253954960,18320,18320,18330,18320,414
|
|
20240712,151200,2246370390,18330,18290,18330,18290,539
|
|
20240712,151100,2236502200,18300,18300,18340,18300,880
|
|
20240712,151000,2220391570,18300,18310,18330,18300,602
|
|
20240712,150900,2209363580,18290,18270,18300,18270,147
|
|
20240712,150800,2206675000,18300,18230,18300,18230,601
|
|
20240712,150700,2195705460,18230,18230,18230,18230,309
|
|
20240712,150600,2190072390,18230,18230,18230,18180,456
|
|
20240712,150500,2181761510,18240,18230,18240,18230,267
|
|
20240712,150400,2176893620,18230,18230,18230,18230,208
|
|
20240712,150300,2173101780,18230,18190,18240,18180,853
|
|
20240712,150200,2157546350,18240,18260,18260,18240,210
|
|
20240712,150100,2153715930,18260,18180,18260,18180,1912
|
|
20240712,150000,2118918210,18180,18180,18180,18160,362
|
|
20240712,145900,2112338020,18180,18170,18180,18170,289
|
|
20240712,145800,2107085390,18160,18160,18170,18160,145
|
|
20240712,145700,2104451300,18160,18150,18160,18140,499
|
|
20240712,145600,2095392570,18150,18150,18150,18150,208
|
|
20240712,145500,2091617370,18140,18140,18150,18140,726
|
|
20240712,145400,2078441450,18140,18110,18140,18110,104
|
|
20240712,145300,2076555450,18100,18100,18100,18100,1558
|
|
20240712,145200,2048355650,18100,18100,18100,18090,452
|
|
20240712,145100,2040174550,18100,18070,18100,18050,478
|
|
20240712,145000,2031525970,18070,18020,18070,18020,2216
|
|
20240712,144900,1991539290,18020,17960,18020,17960,403
|
|
20240712,144800,1984287220,17940,17940,17950,17940,483
|
|
20240712,144700,1975622100,17940,17940,17940,17940,577
|
|
20240712,144600,1965270720,17940,17880,17940,17880,1144
|
|
20240712,144500,1944799620,17880,17890,17900,17880,303
|
|
20240712,144400,1939376960,17890,17840,17900,17770,1094
|
|
20240712,144300,1919871210,17950,17790,17960,17790,215
|
|
20240712,144200,1916010030,17720,17920,17920,17500,4987
|
|
20240712,144100,1827286480,17920,17930,17930,17920,215
|
|
20240712,144000,1823433140,17920,17950,17980,17920,176
|
|
20240712,143900,1820277240,18000,17950,18000,17950,65
|
|
20240712,143800,1819110240,17950,17990,18000,17950,331
|
|
20240712,143700,1813158240,17960,17950,17980,17950,71
|
|
20240712,143600,1811882280,17980,17980,17980,17980,20
|
|
20240712,143500,1811522680,17950,17980,17980,17950,389
|
|
20240712,143400,1804540100,17950,17950,17950,17950,0
|
|
20240712,143300,1804540100,17950,17990,17990,17950,137
|
|
20240712,143200,1802080500,18000,17950,18000,17950,235
|
|
20240712,143100,1797862150,17950,18000,18000,17950,2386
|
|
20240712,143000,1754941810,18040,18000,18040,18000,169
|
|
20240712,142900,1751899770,18000,18000,18000,18000,26
|
|
20240712,142800,1751431770,18000,18000,18000,18000,100
|
|
20240712,142700,1749631770,17990,17990,17990,17990,0
|
|
20240712,142600,1749631770,17990,18000,18000,17820,2456
|
|
20240712,142500,1705539880,18000,18000,18010,18000,6268
|
|
20240712,142400,1592715230,18000,18010,18030,18000,2132
|
|
20240712,142300,1554337510,18000,18050,18050,18000,2478
|
|
20240712,142200,1509698480,18060,18080,18080,18060,47
|
|
20240712,142100,1508849320,18090,18120,18120,18090,3661
|
|
20240712,142000,1442577430,18120,18140,18140,18120,317
|
|
20240712,141900,1436828950,18140,18140,18140,18140,11
|
|
20240712,141800,1436629410,18140,18140,18140,18140,5
|
|
20240712,141700,1436538710,18160,18160,18160,18160,75
|
|
20240712,141600,1435176710,18170,18170,18170,18170,5
|
|
20240712,141500,1435085860,18180,18190,18190,18180,270
|
|
20240712,141400,1430177060,18180,18180,18180,18180,240
|
|
20240712,141300,1425813860,18220,18220,18220,18220,0
|
|
20240712,141200,1425813860,18220,18220,18220,18220,0
|
|
20240712,141100,1425813860,18220,18220,18220,18220,0
|
|
20240712,141000,1425813860,18220,18220,18220,18220,16
|
|
20240712,140900,1425522340,18220,18220,18220,18220,2
|
|
20240712,140800,1425485900,18200,18200,18200,18200,0
|
|
20240712,140700,1425485900,18200,18200,18200,18200,53
|
|
20240712,140600,1424521300,18170,18170,18170,18170,0
|
|
20240712,140500,1424521300,18170,18160,18170,18160,151
|
|
20240712,140400,1421778120,18130,18150,18150,18130,510
|
|
20240712,140300,1412530500,18150,18150,18150,18150,14
|
|
20240712,140200,1412276400,18150,18150,18150,18150,202
|
|
20240712,140100,1408610100,18150,18150,18160,18150,768
|
|
20240712,140000,1394670860,18160,18170,18170,18160,33
|
|
20240712,135900,1394071360,18150,18150,18150,18150,109
|
|
20240712,135800,1392093010,18170,18170,18170,18150,530
|
|
20240712,135700,1382470420,18170,18160,18170,18160,37
|
|
20240712,135600,1381798380,18160,18170,18170,18160,121
|
|
20240712,135500,1379600200,18170,18180,18180,18170,140
|
|
20240712,135400,1377056350,18180,18180,18180,18180,261
|
|
20240712,135300,1372311370,18180,18200,18200,18180,156
|
|
20240712,135200,1369475050,18200,18190,18200,18190,6
|
|
20240712,135100,1369365900,18190,18200,18200,18190,1553
|
|
20240712,135000,1341104150,18210,18220,18220,18210,2846
|
|
20240712,134900,1289278480,18230,18230,18230,18230,0
|
|
20240712,134800,1289278480,18230,18230,18230,18230,0
|
|
20240712,134700,1289278480,18230,18230,18230,18230,50
|
|
20240712,134600,1288366980,18220,18220,18220,18210,156
|
|
20240712,134500,1285524680,18230,18220,18230,18220,133
|
|
20240712,134400,1283100190,18230,18230,18230,18230,0
|
|
20240712,134300,1283100190,18230,18230,18230,18230,24
|
|
20240712,134200,1282662670,18230,18230,18230,18230,7
|
|
20240712,134100,1282535060,18230,18230,18230,18230,4
|
|
20240712,134000,1282462140,18220,18220,18220,18220,10
|
|
20240712,133900,1282279940,18220,18220,18220,18220,15
|
|
20240712,133800,1282006640,18220,18220,18220,18220,14
|
|
20240712,133700,1281751560,18230,18220,18230,18220,26
|
|
20240712,133600,1281277740,18210,18210,18210,18210,0
|
|
20240712,133500,1281277740,18210,18210,18210,18210,1
|
|
20240712,133400,1281259530,18230,18230,18230,18230,61
|
|
20240712,133300,1280147500,18220,18220,18220,18220,10
|
|
20240712,133200,1279965300,18220,18220,18220,18220,50
|
|
20240712,133100,1279054300,18210,18220,18220,18210,59
|
|
20240712,133000,1277979610,18230,18220,18230,18220,38
|
|
20240712,132900,1277287140,18230,18230,18230,18230,0
|
|
20240712,132800,1277287140,18230,18230,18230,18230,0
|
|
20240712,132700,1277287140,18230,18230,18230,18230,14
|
|
20240712,132600,1277031920,18230,18230,18230,18220,23
|
|
20240712,132500,1276612680,18210,18230,18230,18210,584
|
|
20240712,132400,1265977900,18230,18230,18230,18230,108
|
|
20240712,132300,1264009060,18210,18210,18210,18210,1
|
|
20240712,132200,1263990850,18210,18210,18210,18210,60
|
|
20240712,132100,1262898250,18210,18210,18210,18210,0
|
|
20240712,132000,1262898250,18210,18210,18210,18210,125
|
|
20240712,131900,1260622000,18210,18210,18210,18210,0
|
|
20240712,131800,1260622000,18210,18210,18210,18210,0
|
|
20240712,131700,1260622000,18210,18230,18230,18210,1518
|
|
20240712,131600,1232963940,18230,18230,18230,18230,0
|
|
20240712,131500,1232963940,18230,18240,18240,18230,51
|
|
20240712,131400,1232033950,18230,18240,18240,18230,320
|
|
20240712,131300,1226200180,18290,18240,18290,18240,11
|
|
20240712,131200,1225999040,18240,18240,18240,18240,0
|
|
20240712,131100,1225999040,18240,18240,18240,18240,10
|
|
20240712,131000,1225816640,18240,18240,18240,18240,1
|
|
20240712,130900,1225798400,18230,18230,18230,18230,0
|
|
20240712,130800,1225798400,18230,18230,18230,18230,0
|
|
20240712,130700,1225798400,18230,18230,18230,18230,0
|
|
20240712,130600,1225798400,18230,18230,18230,18230,0
|
|
20240712,130500,1225798400,18230,18230,18230,18230,0
|
|
20240712,130400,1225798400,18230,18230,18230,18230,0
|
|
20240712,130300,1225798400,18230,18230,18230,18230,107
|
|
20240712,130200,1223847790,18230,18220,18230,18220,26
|
|
20240712,130100,1223374060,18230,18250,18250,18230,343
|
|
20240712,130000,1217119780,18250,18250,18250,18250,0
|
|
20240712,125900,1217119780,18250,18250,18250,18250,0
|
|
20240712,125800,1217119780,18250,18280,18280,18250,55
|
|
20240712,125700,1216115880,18280,18280,18280,18280,10
|
|
20240712,125600,1215933080,18280,18280,18280,18270,99
|
|
20240712,125500,1214124170,18300,18300,18300,18300,1
|
|
20240712,125400,1214105870,18300,18300,18300,18300,60
|
|
20240712,125300,1213007870,18300,18300,18300,18300,200
|
|
20240712,125200,1209347870,18300,18300,18300,18300,0
|
|
20240712,125100,1209347870,18300,18290,18300,18290,110
|
|
20240712,125000,1207334950,18290,18290,18290,18290,48
|
|
20240712,124900,1206457030,18270,18270,18270,18270,97
|
|
20240712,124800,1204684840,18270,18270,18270,18270,1
|
|
20240712,124700,1204666570,18260,18260,18260,18260,10
|
|
20240712,124600,1204483970,18230,18230,18230,18230,0
|
|
20240712,124500,1204483970,18230,18230,18230,18230,0
|
|
20240712,124400,1204483970,18230,18230,18230,18230,0
|
|
20240712,124300,1204483970,18230,18230,18230,18230,10
|
|
20240712,124200,1204301670,18220,18220,18220,18220,0
|
|
20240712,124100,1204301670,18220,18220,18220,18220,0
|
|
20240712,124000,1204301670,18220,18220,18220,18220,43
|
|
20240712,123900,1203518210,18230,18240,18240,18230,19
|
|
20240712,123800,1203171720,18250,18250,18250,18250,0
|
|
20240712,123700,1203171720,18250,18250,18250,18250,50
|
|
20240712,123600,1202259220,18220,18220,18220,18220,50
|
|
20240712,123500,1201348220,18220,18270,18270,18220,2788
|
|
20240712,123400,1150495460,18270,18270,18270,18270,6
|
|
20240712,123300,1150385840,18270,18270,18270,18270,0
|
|
20240712,123200,1150385840,18270,18270,18270,18270,0
|
|
20240712,123100,1150385840,18270,18270,18270,18270,0
|
|
20240712,123000,1150385840,18270,18270,18270,18270,0
|
|
20240712,122900,1150385840,18270,18270,18270,18270,37
|
|
20240712,122800,1149709850,18270,18280,18290,18270,354
|
|
20240712,122700,1143240420,18280,18270,18280,18270,58
|
|
20240712,122600,1142180680,18270,18270,18270,18270,27
|
|
20240712,122500,1141687390,18280,18300,18300,18280,726
|
|
20240712,122400,1128412180,18350,18320,18350,18300,357
|
|
20240712,122300,1121873820,18360,18360,18360,18360,1
|
|
20240712,122200,1121855460,18320,18320,18320,18320,45
|
|
20240712,122100,1121031060,18330,18330,18330,18330,10
|
|
20240712,122000,1120847760,18330,18330,18330,18330,0
|
|
20240712,121900,1120847760,18330,18350,18350,18330,25
|
|
20240712,121800,1120389140,18350,18350,18350,18350,1
|
|
20240712,121700,1120370790,18340,18340,18340,18340,0
|
|
20240712,121600,1120370790,18340,18340,18340,18340,0
|
|
20240712,121500,1120370790,18340,18340,18340,18340,0
|
|
20240712,121400,1120370790,18340,18340,18340,18340,2
|
|
20240712,121300,1120334110,18380,18380,18380,18380,0
|
|
20240712,121200,1120334110,18380,18380,18380,18380,0
|
|
20240712,121100,1120334110,18380,18380,18380,18380,0
|
|
20240712,121000,1120334110,18380,18380,18380,18380,0
|
|
20240712,120900,1120334110,18380,18380,18380,18380,0
|
|
20240712,120800,1120334110,18380,18380,18380,18380,0
|
|
20240712,120700,1120334110,18380,18380,18380,18380,0
|
|
20240712,120600,1120334110,18380,18380,18380,18380,1
|
|
20240712,120500,1120315730,18370,18370,18370,18370,10
|
|
20240712,120400,1120132030,18380,18380,18380,18380,0
|
|
20240712,120300,1120132030,18380,18380,18380,18380,12
|
|
20240712,120200,1119911470,18300,18300,18300,18300,0
|
|
20240712,120100,1119911470,18300,18300,18300,18300,50
|
|
20240712,120000,1118996470,18300,18300,18300,18300,7
|
|
20240712,115900,1118868370,18300,18290,18300,18290,108
|
|
20240712,115800,1116893020,18290,18290,18290,18290,0
|
|
20240712,115700,1116893020,18290,18300,18300,18290,100
|
|
20240712,115600,1115063900,18300,18300,18300,18300,0
|
|
20240712,115500,1115063900,18300,18300,18300,18300,0
|
|
20240712,115400,1115063900,18300,18300,18300,18300,0
|
|
20240712,115300,1115063900,18300,18400,18400,18300,37
|
|
20240712,115200,1114385100,18400,18400,18400,18400,0
|
|
20240712,115100,1114385100,18400,18400,18400,18400,0
|
|
20240712,115000,1114385100,18400,18310,18410,18300,930
|
|
20240712,114900,1097363600,18320,18340,18340,18320,574
|
|
20240712,114800,1086841480,18350,18380,18380,18350,741
|
|
20240712,114700,1073236380,18370,18380,18380,18370,2
|
|
20240712,114600,1073199630,18370,18370,18370,18370,52
|
|
20240712,114500,1072244390,18430,18430,18430,18430,0
|
|
20240712,114400,1072244390,18430,18430,18430,18430,1
|
|
20240712,114300,1072225960,18430,18430,18430,18430,0
|
|
20240712,114200,1072225960,18430,18430,18430,18430,2
|
|
20240712,114100,1072189100,18380,18380,18380,18370,14
|
|
20240712,114000,1071931820,18370,18380,18380,18370,7
|
|
20240712,113900,1071803180,18370,18370,18370,18370,124
|
|
20240712,113800,1069525300,18370,18370,18370,18370,1
|
|
20240712,113700,1069506930,18380,18380,18380,18380,338
|
|
20240712,113600,1063294490,18390,18390,18390,18390,0
|
|
20240712,113500,1063294490,18390,18390,18390,18390,12
|
|
20240712,113400,1063073810,18390,18400,18400,18390,156
|
|
20240712,113300,1060203880,18450,18450,18450,18450,0
|
|
20240712,113200,1060203880,18450,18450,18450,18450,20
|
|
20240712,113100,1059834880,18450,18400,18450,18400,15
|
|
20240712,113000,1059558680,18390,18390,18390,18390,10
|
|
20240712,112900,1059374780,18380,18380,18380,18380,312
|
|
20240712,112800,1053640220,18380,18380,18380,18380,0
|
|
20240712,112700,1053640220,18380,18380,18380,18380,10
|
|
20240712,112600,1053456420,18380,18380,18380,18380,0
|
|
20240712,112500,1053456420,18380,18380,18380,18380,0
|
|
20240712,112400,1053456420,18380,18380,18380,18380,32
|
|
20240712,112300,1052868260,18380,18360,18380,18360,80
|
|
20240712,112200,1051398460,18360,18360,18360,18360,2
|
|
20240712,112100,1051361740,18360,18370,18370,18360,100
|
|
20240712,112000,1049525720,18360,18360,18360,18360,68
|
|
20240712,111900,1048277240,18360,18360,18360,18360,0
|
|
20240712,111800,1048277240,18360,18360,18360,18360,15
|
|
20240712,111700,1048001840,18380,18380,18380,18350,145
|
|
20240712,111600,1045338580,18350,18350,18350,18350,200
|
|
20240712,111500,1041668580,18350,18380,18380,18350,275
|
|
20240712,111400,1036620310,18380,18380,18380,18380,295
|
|
20240712,111300,1031198210,18390,18390,18390,18390,0
|
|
20240712,111200,1031198210,18390,18390,18390,18390,30
|
|
20240712,111100,1030646510,18390,18390,18390,18390,0
|
|
20240712,111000,1030646510,18390,18390,18390,18390,10
|
|
20240712,110900,1030462610,18380,18380,18380,18380,7
|
|
20240712,110800,1030333950,18380,18380,18380,18380,1584
|
|
20240712,110700,1001220030,18380,18420,18420,18380,222
|
|
20240712,110600,997135410,18410,18470,18470,18410,397
|
|
20240712,110500,989813860,18470,18490,18490,18470,645
|
|
20240712,110400,977900210,18490,18500,18500,18490,3
|
|
20240712,110300,977844730,18490,18490,18490,18490,0
|
|
20240712,110200,977844730,18490,18490,18490,18490,73
|
|
20240712,110100,976494960,18470,18470,18470,18470,0
|
|
20240712,110000,976494960,18470,18470,18470,18470,1
|
|
20240712,105900,976476490,18470,18470,18470,18470,10
|
|
20240712,105800,976291790,18470,18470,18470,18470,0
|
|
20240712,105700,976291790,18470,18490,18490,18470,102
|
|
20240712,105600,974405850,18470,18470,18470,18470,9
|
|
20240712,105500,974239620,18470,18470,18470,18470,4
|
|
20240712,105400,974165740,18490,18490,18490,18490,210
|
|
20240712,105300,970282840,18490,18500,18500,18490,109
|
|
20240712,105200,968267120,18550,18550,18550,18550,0
|
|
20240712,105100,968267120,18550,18550,18550,18550,0
|
|
20240712,105000,968267120,18550,18500,18550,18500,2
|
|
20240712,104900,968230070,18550,18550,18550,18550,1
|
|
20240712,104800,968211520,18590,18590,18590,18590,0
|
|
20240712,104700,968211520,18590,18590,18590,18590,0
|
|
20240712,104600,968211520,18590,18590,18590,18590,0
|
|
20240712,104500,968211520,18590,18590,18590,18590,0
|
|
20240712,104400,968211520,18590,18500,18590,18500,183
|
|
20240712,104300,964810360,18500,18500,18500,18500,1
|
|
20240712,104200,964791860,18490,18480,18490,18480,43
|
|
20240712,104100,963996800,18470,18470,18470,18470,10
|
|
20240712,104000,963812100,18490,18490,18490,18490,0
|
|
20240712,103900,963812100,18490,18490,18490,18490,0
|
|
20240712,103800,963812100,18490,18480,18490,18470,193
|
|
20240712,103700,960245360,18480,18500,18500,18480,22
|
|
20240712,103600,959838480,18500,18500,18500,18500,0
|
|
20240712,103500,959838480,18500,18500,18500,18500,9
|
|
20240712,103400,959671980,18500,18500,18500,18500,61
|
|
20240712,103300,958543480,18500,18620,18620,18500,54
|
|
20240712,103200,957544240,18500,18510,18510,18500,56
|
|
20240712,103100,956508170,18510,18510,18510,18510,30
|
|
20240712,103000,955952870,18510,18510,18510,18510,52
|
|
20240712,102900,954990350,18510,18510,18510,18510,5
|
|
20240712,102800,954897800,18510,18510,18510,18510,2
|
|
20240712,102700,954860780,18500,18500,18500,18500,0
|
|
20240712,102600,954860780,18500,18530,18530,18500,437
|
|
20240712,102500,946771870,18700,18540,18730,18540,270
|
|
20240712,102400,941747290,18530,18500,18530,18500,15
|
|
20240712,102300,941469490,18540,18500,18540,18500,797
|
|
20240712,102200,926724950,18500,18500,18510,18500,1230
|
|
20240712,102100,903969780,18500,18370,18500,18370,1483
|
|
20240712,102000,876590420,18370,18370,18370,18370,1
|
|
20240712,101900,876572050,18450,18450,18450,18450,0
|
|
20240712,101800,876572050,18450,18450,18450,18450,0
|
|
20240712,101700,876572050,18450,18450,18450,18450,2
|
|
20240712,101600,876535150,18350,18360,18360,18350,1045
|
|
20240712,101500,857358180,18360,18360,18360,18360,14
|
|
20240712,101400,857101140,18350,18350,18350,18350,11
|
|
20240712,101300,856899290,18350,18450,18450,18350,277
|
|
20240712,101200,851814630,18450,18430,18450,18430,645
|
|
20240712,101100,839914640,18430,18360,18430,18360,52
|
|
20240712,101000,838958280,18450,18450,18450,18450,4245
|
|
20240712,100900,760638030,18450,18450,18450,18450,259
|
|
20240712,100800,755859480,18450,18510,18530,18450,648
|
|
20240712,100700,743900300,18500,18330,18500,18320,1678
|
|
20240712,100600,712964080,18330,18360,18360,18330,191
|
|
20240712,100500,709459880,18360,18360,18360,18350,47
|
|
20240712,100400,708597270,18350,18390,18390,18350,136
|
|
20240712,100300,706100530,18480,18480,18480,18480,0
|
|
20240712,100200,706100530,18480,18480,18480,18480,2
|
|
20240712,100100,706063570,18460,18460,18460,18460,8
|
|
20240712,100000,705915890,18490,18490,18490,18480,40
|
|
20240712,095900,705176380,18370,18390,18500,18370,105
|
|
20240712,095800,703247010,18360,18360,18360,18360,1059
|
|
20240712,095700,683803770,18380,18380,18380,18370,916
|
|
20240712,095600,666967750,18380,18380,18380,18380,6
|
|
20240712,095500,666857470,18380,18370,18380,18370,92
|
|
20240712,095400,665166520,18380,18450,18450,18380,573
|
|
20240712,095300,654631070,18510,18510,18510,18510,12
|
|
20240712,095200,654408950,18510,18430,18510,18400,918
|
|
20240712,095100,637503520,18450,18450,18450,18450,18
|
|
20240712,095000,637171420,18450,18440,18450,18440,8
|
|
20240712,094900,637023830,18510,18510,18510,18510,0
|
|
20240712,094800,637023830,18510,18490,18520,18490,11
|
|
20240712,094700,636820240,18440,18430,18440,18430,45
|
|
20240712,094600,635990470,18440,18440,18440,18420,149
|
|
20240712,094500,633242990,18520,18520,18520,18520,108
|
|
20240712,094400,631242830,18430,18430,18430,18430,100
|
|
20240712,094300,629399830,18430,18440,18440,18430,1182
|
|
20240712,094200,607614570,18440,18430,18440,18430,178
|
|
20240712,094100,604333910,18430,18450,18450,18430,255
|
|
20240712,094000,599632160,18450,18560,18560,18450,930
|
|
20240712,093900,582409840,18570,18610,18610,18570,45
|
|
20240712,093800,581572440,18650,18610,18650,18610,13
|
|
20240712,093700,581330390,18650,18650,18650,18650,1
|
|
20240712,093600,581311740,18650,18650,18650,18650,2
|
|
20240712,093500,581274440,18650,18650,18650,18650,100
|
|
20240712,093400,579409440,18650,18660,18740,18650,159
|
|
20240712,093300,576443900,18740,18660,18760,18650,10
|
|
20240712,093200,576256830,18650,18650,18650,18650,10
|
|
20240712,093100,576070330,18650,18650,18650,18650,408
|
|
20240712,093000,568461130,18650,18700,18700,18650,531
|
|
20240712,092900,558548530,18700,18700,18700,18700,0
|
|
20240712,092800,558548530,18700,18700,18700,18700,26
|
|
20240712,092700,558062330,18700,18700,18700,18700,100
|
|
20240712,092600,556192330,18700,18700,18730,18700,247
|
|
20240712,092500,551568930,18800,18730,18800,18730,626
|
|
20240712,092400,539808260,18730,18740,18750,18730,662
|
|
20240712,092300,527401980,18740,18670,18740,18530,1075
|
|
20240712,092200,507298300,18680,18590,18680,18500,1114
|
|
20240712,092100,486641680,18590,18590,18590,18590,32
|
|
20240712,092000,486046800,18680,18590,18680,18590,23
|
|
20240712,091900,485619140,18590,18590,18590,18590,26
|
|
20240712,091800,485135800,18590,18690,18690,18590,74
|
|
20240712,091700,483759840,18690,18690,18690,18690,119
|
|
20240712,091600,481535730,18690,18690,18690,18580,91
|
|
20240712,091500,479835920,18690,18590,18690,18580,197
|
|
20240712,091400,476174610,18590,18590,18590,18590,456
|
|
20240712,091300,467697570,18590,18620,18620,18590,500
|
|
20240712,091200,458398680,18600,18600,18600,18600,0
|
|
20240712,091100,458398680,18600,18600,18720,18600,54
|
|
20240712,091000,457394160,18600,18640,18730,18580,713
|
|
20240712,090900,444070470,18640,18630,18640,18580,918
|
|
20240712,090800,427000820,18630,18620,18630,18600,161
|
|
20240712,090700,424004510,18620,18470,18620,18470,363
|
|
20240712,090600,417272640,18470,18410,18470,18410,174
|
|
20240712,090500,414062260,18380,18210,18380,18210,1279
|
|
20240712,090400,390609140,18210,18360,18360,18210,1136
|
|
20240712,090300,369863800,18360,18290,18420,18290,6816
|
|
20240712,090200,244732770,18200,18240,18360,18200,2710
|
|
20240712,090100,195283820,18240,18340,18420,18200,6556
|
|
20240712,090000,75428350,18340,18890,18890,18300,4015
|