769 lines
40 KiB
CSV
769 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,214600,1039583800,18420,18420,18420,18420,271
|
|
20240716,214500,1039583800,18420,18420,18420,18420,0
|
|
20240716,214400,1039583800,18420,18420,18420,18420,0
|
|
20240716,214300,1039583800,18420,18420,18420,18420,0
|
|
20240716,214200,1039583800,18420,18420,18420,18420,0
|
|
20240716,214100,1039583800,18420,18420,18420,18420,0
|
|
20240716,214000,1039583800,18420,18420,18420,18420,0
|
|
20240716,213900,1039583800,18420,18420,18420,18420,0
|
|
20240716,213800,1039583800,18420,18420,18420,18420,0
|
|
20240716,213700,1039583800,18420,18420,18420,18420,0
|
|
20240716,213600,1039583800,18420,18420,18420,18420,0
|
|
20240716,213500,1039583800,18420,18420,18420,18420,0
|
|
20240716,213400,1039583800,18420,18420,18420,18420,0
|
|
20240716,213300,1039583800,18420,18420,18420,18420,0
|
|
20240716,213200,1039583800,18420,18420,18420,18420,0
|
|
20240716,213100,1039583800,18420,18420,18420,18420,0
|
|
20240716,213000,1039583800,18420,18420,18420,18420,0
|
|
20240716,212900,1039583800,18420,18420,18420,18420,0
|
|
20240716,212800,1039583800,18420,18420,18420,18420,0
|
|
20240716,212700,1039583800,18420,18420,18420,18420,0
|
|
20240716,212600,1039583800,18420,18420,18420,18420,0
|
|
20240716,212500,1039583800,18420,18420,18420,18420,0
|
|
20240716,212400,1039583800,18420,18420,18420,18420,0
|
|
20240716,212300,1039583800,18420,18420,18420,18420,0
|
|
20240716,212200,1039583800,18420,18420,18420,18420,0
|
|
20240716,212100,1039583800,18420,18420,18420,18420,0
|
|
20240716,212000,1039583800,18420,18420,18420,18420,0
|
|
20240716,211900,1039583800,18420,18420,18420,18420,0
|
|
20240716,211800,1039583800,18420,18420,18420,18420,0
|
|
20240716,211700,1039583800,18420,18420,18420,18420,0
|
|
20240716,211600,1039583800,18420,18420,18420,18420,271
|
|
20240716,211500,1039583800,18420,18420,18420,18420,0
|
|
20240716,211400,1039583800,18420,18420,18420,18420,0
|
|
20240716,211300,1039583800,18420,18420,18420,18420,0
|
|
20240716,211200,1039583800,18420,18420,18420,18420,0
|
|
20240716,211100,1039583800,18420,18420,18420,18420,0
|
|
20240716,211000,1039583800,18420,18420,18420,18420,0
|
|
20240716,210900,1039583800,18420,18420,18420,18420,0
|
|
20240716,210800,1039583800,18420,18420,18420,18420,0
|
|
20240716,210700,1039583800,18420,18420,18420,18420,0
|
|
20240716,210600,1039583800,18420,18420,18420,18420,0
|
|
20240716,210500,1039583800,18420,18420,18420,18420,0
|
|
20240716,210400,1039583800,18420,18420,18420,18420,0
|
|
20240716,210300,1039583800,18420,18420,18420,18420,0
|
|
20240716,210200,1039583800,18420,18420,18420,18420,0
|
|
20240716,210100,1039583800,18420,18420,18420,18420,0
|
|
20240716,210000,1039583800,18420,18420,18420,18420,0
|
|
20240716,205900,1039583800,18420,18420,18420,18420,0
|
|
20240716,205800,1039583800,18420,18420,18420,18420,0
|
|
20240716,205700,1039583800,18420,18420,18420,18420,0
|
|
20240716,205600,1039583800,18420,18420,18420,18420,0
|
|
20240716,205500,1039583800,18420,18420,18420,18420,0
|
|
20240716,205400,1039583800,18420,18420,18420,18420,0
|
|
20240716,205300,1039583800,18420,18420,18420,18420,0
|
|
20240716,205200,1039583800,18420,18420,18420,18420,0
|
|
20240716,205100,1039583800,18420,18420,18420,18420,0
|
|
20240716,205000,1039583800,18420,18420,18420,18420,0
|
|
20240716,204900,1039583800,18420,18420,18420,18420,0
|
|
20240716,204800,1039583800,18420,18420,18420,18420,0
|
|
20240716,204700,1039583800,18420,18420,18420,18420,0
|
|
20240716,204600,1039583800,18420,18420,18420,18420,271
|
|
20240716,204500,1039583800,18420,18420,18420,18420,0
|
|
20240716,204400,1039583800,18420,18420,18420,18420,0
|
|
20240716,204300,1039583800,18420,18420,18420,18420,0
|
|
20240716,204200,1039583800,18420,18420,18420,18420,0
|
|
20240716,204100,1039583800,18420,18420,18420,18420,0
|
|
20240716,204000,1039583800,18420,18420,18420,18420,0
|
|
20240716,203900,1039583800,18420,18420,18420,18420,0
|
|
20240716,203800,1039583800,18420,18420,18420,18420,0
|
|
20240716,203700,1039583800,18420,18420,18420,18420,0
|
|
20240716,203600,1039583800,18420,18420,18420,18420,0
|
|
20240716,203500,1039583800,18420,18420,18420,18420,0
|
|
20240716,203400,1039583800,18420,18420,18420,18420,0
|
|
20240716,203300,1039583800,18420,18420,18420,18420,0
|
|
20240716,203200,1039583800,18420,18420,18420,18420,0
|
|
20240716,203100,1039583800,18420,18420,18420,18420,0
|
|
20240716,203000,1039583800,18420,18420,18420,18420,0
|
|
20240716,202900,1039583800,18420,18420,18420,18420,0
|
|
20240716,202800,1039583800,18420,18420,18420,18420,0
|
|
20240716,202700,1039583800,18420,18420,18420,18420,0
|
|
20240716,202600,1039583800,18420,18420,18420,18420,0
|
|
20240716,202500,1039583800,18420,18420,18420,18420,0
|
|
20240716,202400,1039583800,18420,18420,18420,18420,0
|
|
20240716,202300,1039583800,18420,18420,18420,18420,0
|
|
20240716,202200,1039583800,18420,18420,18420,18420,0
|
|
20240716,202100,1039583800,18420,18420,18420,18420,0
|
|
20240716,202000,1039583800,18420,18420,18420,18420,0
|
|
20240716,201900,1039583800,18420,18420,18420,18420,0
|
|
20240716,201800,1039583800,18420,18420,18420,18420,0
|
|
20240716,201700,1039583800,18420,18420,18420,18420,0
|
|
20240716,201600,1039583800,18420,18420,18420,18420,271
|
|
20240716,201500,1039583800,18420,18420,18420,18420,0
|
|
20240716,201400,1039583800,18420,18420,18420,18420,0
|
|
20240716,201300,1039583800,18420,18420,18420,18420,0
|
|
20240716,201200,1039583800,18420,18420,18420,18420,0
|
|
20240716,201100,1039583800,18420,18420,18420,18420,0
|
|
20240716,201000,1039583800,18420,18420,18420,18420,0
|
|
20240716,200900,1039583800,18420,18420,18420,18420,0
|
|
20240716,200800,1039583800,18420,18420,18420,18420,0
|
|
20240716,200700,1039583800,18420,18420,18420,18420,0
|
|
20240716,200600,1039583800,18420,18420,18420,18420,0
|
|
20240716,200500,1039583800,18420,18420,18420,18420,0
|
|
20240716,200400,1039583800,18420,18420,18420,18420,0
|
|
20240716,200300,1039583800,18420,18420,18420,18420,0
|
|
20240716,200200,1039583800,18420,18420,18420,18420,0
|
|
20240716,200100,1039583800,18420,18420,18420,18420,0
|
|
20240716,200000,1039583800,18420,18420,18420,18420,0
|
|
20240716,195900,1039583800,18420,18420,18420,18420,0
|
|
20240716,195800,1039583800,18420,18420,18420,18420,0
|
|
20240716,195700,1039583800,18420,18420,18420,18420,0
|
|
20240716,195600,1039583800,18420,18420,18420,18420,0
|
|
20240716,195500,1039583800,18420,18420,18420,18420,0
|
|
20240716,195400,1039583800,18420,18420,18420,18420,0
|
|
20240716,195300,1039583800,18420,18420,18420,18420,0
|
|
20240716,195200,1039583800,18420,18420,18420,18420,0
|
|
20240716,195100,1039583800,18420,18420,18420,18420,0
|
|
20240716,195000,1039583800,18420,18420,18420,18420,0
|
|
20240716,194900,1039583800,18420,18420,18420,18420,0
|
|
20240716,194800,1039583800,18420,18420,18420,18420,0
|
|
20240716,194700,1039583800,18420,18420,18420,18420,0
|
|
20240716,194600,1039583800,18420,18420,18420,18420,271
|
|
20240716,194500,1039583800,18420,18420,18420,18420,0
|
|
20240716,194400,1039583800,18420,18420,18420,18420,0
|
|
20240716,194300,1039583800,18420,18420,18420,18420,0
|
|
20240716,194200,1039583800,18420,18420,18420,18420,0
|
|
20240716,194100,1039583800,18420,18420,18420,18420,0
|
|
20240716,194000,1039583800,18420,18420,18420,18420,0
|
|
20240716,193900,1039583800,18420,18420,18420,18420,0
|
|
20240716,193800,1039583800,18420,18420,18420,18420,0
|
|
20240716,193700,1039583800,18420,18420,18420,18420,0
|
|
20240716,193600,1039583800,18420,18420,18420,18420,0
|
|
20240716,193500,1039583800,18420,18420,18420,18420,0
|
|
20240716,193400,1039583800,18420,18420,18420,18420,0
|
|
20240716,193300,1039583800,18420,18420,18420,18420,0
|
|
20240716,193200,1039583800,18420,18420,18420,18420,0
|
|
20240716,193100,1039583800,18420,18420,18420,18420,0
|
|
20240716,193000,1039583800,18420,18420,18420,18420,0
|
|
20240716,192900,1039583800,18420,18420,18420,18420,0
|
|
20240716,192800,1039583800,18420,18420,18420,18420,0
|
|
20240716,192700,1039583800,18420,18420,18420,18420,0
|
|
20240716,192600,1039583800,18420,18420,18420,18420,0
|
|
20240716,192500,1039583800,18420,18420,18420,18420,0
|
|
20240716,192400,1039583800,18420,18420,18420,18420,0
|
|
20240716,192300,1039583800,18420,18420,18420,18420,0
|
|
20240716,192200,1039583800,18420,18420,18420,18420,0
|
|
20240716,192100,1039583800,18420,18420,18420,18420,0
|
|
20240716,192000,1039583800,18420,18420,18420,18420,0
|
|
20240716,191900,1039583800,18420,18420,18420,18420,0
|
|
20240716,191800,1039583800,18420,18420,18420,18420,0
|
|
20240716,191700,1039583800,18420,18420,18420,18420,0
|
|
20240716,191600,1039583800,18420,18420,18420,18420,271
|
|
20240716,191500,1039583800,18420,18420,18420,18420,0
|
|
20240716,191400,1039583800,18420,18420,18420,18420,0
|
|
20240716,191300,1039583800,18420,18420,18420,18420,0
|
|
20240716,191200,1039583800,18420,18420,18420,18420,0
|
|
20240716,191100,1039583800,18420,18420,18420,18420,0
|
|
20240716,191000,1039583800,18420,18420,18420,18420,0
|
|
20240716,190900,1039583800,18420,18420,18420,18420,0
|
|
20240716,190800,1039583800,18420,18420,18420,18420,0
|
|
20240716,190700,1039583800,18420,18420,18420,18420,0
|
|
20240716,190600,1039583800,18420,18420,18420,18420,0
|
|
20240716,190500,1039583800,18420,18420,18420,18420,0
|
|
20240716,190400,1039583800,18420,18420,18420,18420,0
|
|
20240716,190300,1039583800,18420,18420,18420,18420,0
|
|
20240716,190200,1039583800,18420,18420,18420,18420,0
|
|
20240716,190100,1039583800,18420,18420,18420,18420,0
|
|
20240716,190000,1039583800,18420,18420,18420,18420,0
|
|
20240716,185900,1039583800,18420,18420,18420,18420,0
|
|
20240716,185800,1039583800,18420,18420,18420,18420,0
|
|
20240716,185700,1039583800,18420,18420,18420,18420,0
|
|
20240716,185600,1039583800,18420,18420,18420,18420,0
|
|
20240716,185500,1039583800,18420,18420,18420,18420,0
|
|
20240716,185400,1039583800,18420,18420,18420,18420,0
|
|
20240716,185300,1039583800,18420,18420,18420,18420,0
|
|
20240716,185200,1039583800,18420,18420,18420,18420,0
|
|
20240716,185100,1039583800,18420,18420,18420,18420,0
|
|
20240716,185000,1039583800,18420,18420,18420,18420,0
|
|
20240716,184900,1039583800,18420,18420,18420,18420,0
|
|
20240716,184800,1039583800,18420,18420,18420,18420,0
|
|
20240716,184700,1039583800,18420,18420,18420,18420,0
|
|
20240716,184600,1039583800,18420,18420,18420,18420,271
|
|
20240716,184500,1039583800,18420,18420,18420,18420,0
|
|
20240716,184400,1039583800,18420,18420,18420,18420,0
|
|
20240716,184300,1039583800,18420,18420,18420,18420,0
|
|
20240716,184200,1039583800,18420,18420,18420,18420,0
|
|
20240716,184100,1039583800,18420,18420,18420,18420,0
|
|
20240716,184000,1039583800,18420,18420,18420,18420,0
|
|
20240716,183900,1039583800,18420,18420,18420,18420,0
|
|
20240716,183800,1039583800,18420,18420,18420,18420,0
|
|
20240716,183700,1039583800,18420,18420,18420,18420,0
|
|
20240716,183600,1039583800,18420,18420,18420,18420,0
|
|
20240716,183500,1039583800,18420,18420,18420,18420,0
|
|
20240716,183400,1039583800,18420,18420,18420,18420,0
|
|
20240716,183300,1039583800,18420,18420,18420,18420,0
|
|
20240716,183200,1039583800,18420,18420,18420,18420,0
|
|
20240716,183100,1039583800,18420,18420,18420,18420,0
|
|
20240716,183000,1039583800,18420,18420,18420,18420,0
|
|
20240716,182900,1039583800,18420,18420,18420,18420,0
|
|
20240716,182800,1039583800,18420,18420,18420,18420,0
|
|
20240716,182700,1039583800,18420,18420,18420,18420,0
|
|
20240716,182600,1039583800,18420,18420,18420,18420,0
|
|
20240716,182500,1039583800,18420,18420,18420,18420,0
|
|
20240716,182400,1039583800,18420,18420,18420,18420,0
|
|
20240716,182300,1039583800,18420,18420,18420,18420,0
|
|
20240716,182200,1039583800,18420,18420,18420,18420,0
|
|
20240716,182100,1039583800,18420,18420,18420,18420,0
|
|
20240716,182000,1039583800,18420,18420,18420,18420,0
|
|
20240716,181900,1039583800,18420,18420,18420,18420,0
|
|
20240716,181800,1039583800,18420,18420,18420,18420,0
|
|
20240716,181700,1039583800,18420,18420,18420,18420,0
|
|
20240716,181600,1039583800,18420,18420,18420,18420,271
|
|
20240716,181500,1039583800,18420,18420,18420,18420,0
|
|
20240716,181400,1039583800,18420,18420,18420,18420,0
|
|
20240716,181300,1039583800,18420,18420,18420,18420,0
|
|
20240716,181200,1039583800,18420,18420,18420,18420,0
|
|
20240716,181100,1039583800,18420,18420,18420,18420,0
|
|
20240716,181000,1039583800,18420,18420,18420,18420,0
|
|
20240716,180900,1039583800,18420,18420,18420,18420,0
|
|
20240716,180800,1039583800,18420,18420,18420,18420,0
|
|
20240716,180700,1039583800,18420,18420,18420,18420,0
|
|
20240716,180600,1039583800,18420,18420,18420,18420,0
|
|
20240716,180500,1039583800,18420,18420,18420,18420,0
|
|
20240716,180400,1039583800,18420,18420,18420,18420,0
|
|
20240716,180300,1039583800,18420,18420,18420,18420,0
|
|
20240716,180200,1039583800,18420,18420,18420,18420,0
|
|
20240716,180100,1039583800,18420,18420,18420,18420,0
|
|
20240716,180000,1039583800,18420,18420,18420,18420,0
|
|
20240716,175900,1039583800,18420,18420,18420,18420,0
|
|
20240716,175800,1039583800,18420,18420,18420,18420,0
|
|
20240716,175700,1039583800,18420,18420,18420,18420,0
|
|
20240716,175600,1039583800,18420,18420,18420,18420,0
|
|
20240716,175500,1039583800,18420,18420,18420,18420,0
|
|
20240716,175400,1039583800,18420,18420,18420,18420,0
|
|
20240716,175300,1039583800,18420,18420,18420,18420,0
|
|
20240716,175200,1039583800,18420,18420,18420,18420,0
|
|
20240716,175100,1039583800,18420,18420,18420,18420,0
|
|
20240716,175000,1039583800,18420,18420,18420,18420,0
|
|
20240716,174900,1039583800,18420,18420,18420,18420,0
|
|
20240716,174800,1039583800,18420,18420,18420,18420,0
|
|
20240716,174700,1039583800,18420,18420,18420,18420,0
|
|
20240716,174600,1039583800,18420,18420,18420,18420,271
|
|
20240716,174500,1039583800,18420,18420,18420,18420,0
|
|
20240716,174400,1039583800,18420,18420,18420,18420,0
|
|
20240716,174300,1039583800,18420,18420,18420,18420,0
|
|
20240716,174200,1039583800,18420,18420,18420,18420,0
|
|
20240716,174100,1039583800,18420,18420,18420,18420,0
|
|
20240716,174000,1039583800,18420,18420,18420,18420,0
|
|
20240716,173900,1039583800,18420,18420,18420,18420,0
|
|
20240716,173800,1039583800,18420,18420,18420,18420,0
|
|
20240716,173700,1039583800,18420,18420,18420,18420,0
|
|
20240716,173600,1039583800,18420,18420,18420,18420,0
|
|
20240716,173500,1039583800,18420,18420,18420,18420,0
|
|
20240716,173400,1039583800,18420,18420,18420,18420,0
|
|
20240716,173300,1039583800,18420,18420,18420,18420,0
|
|
20240716,173200,1039583800,18420,18420,18420,18420,0
|
|
20240716,173100,1039583800,18420,18420,18420,18420,0
|
|
20240716,173000,1039583800,18420,18420,18420,18420,0
|
|
20240716,172900,1039583800,18420,18420,18420,18420,0
|
|
20240716,172800,1039583800,18420,18420,18420,18420,0
|
|
20240716,172700,1039583800,18420,18420,18420,18420,0
|
|
20240716,172600,1039583800,18420,18420,18420,18420,0
|
|
20240716,172500,1039583800,18420,18420,18420,18420,0
|
|
20240716,172400,1039583800,18420,18420,18420,18420,0
|
|
20240716,172300,1039583800,18420,18420,18420,18420,0
|
|
20240716,172200,1039583800,18420,18420,18420,18420,0
|
|
20240716,172100,1039583800,18420,18420,18420,18420,0
|
|
20240716,172000,1039583800,18420,18420,18420,18420,0
|
|
20240716,171900,1039583800,18420,18420,18420,18420,0
|
|
20240716,171800,1039583800,18420,18420,18420,18420,0
|
|
20240716,171700,1039583800,18420,18420,18420,18420,0
|
|
20240716,171600,1039583800,18420,18420,18420,18420,271
|
|
20240716,171500,1039583800,18420,18420,18420,18420,0
|
|
20240716,171400,1039583800,18420,18420,18420,18420,0
|
|
20240716,171300,1039583800,18420,18420,18420,18420,0
|
|
20240716,171200,1039583800,18420,18420,18420,18420,0
|
|
20240716,171100,1039583800,18420,18420,18420,18420,0
|
|
20240716,171000,1039583800,18420,18420,18420,18420,0
|
|
20240716,170900,1039583800,18420,18420,18420,18420,0
|
|
20240716,170800,1039583800,18420,18420,18420,18420,0
|
|
20240716,170700,1039583800,18420,18420,18420,18420,0
|
|
20240716,170600,1039583800,18420,18420,18420,18420,0
|
|
20240716,170500,1039583800,18420,18420,18420,18420,0
|
|
20240716,170400,1039583800,18420,18420,18420,18420,0
|
|
20240716,170300,1039583800,18420,18420,18420,18420,0
|
|
20240716,170200,1039583800,18420,18420,18420,18420,0
|
|
20240716,170100,1039583800,18420,18420,18420,18420,0
|
|
20240716,170000,1039583800,18420,18420,18420,18420,0
|
|
20240716,165900,1039583800,18420,18420,18420,18420,0
|
|
20240716,165800,1039583800,18420,18420,18420,18420,0
|
|
20240716,165700,1039583800,18420,18420,18420,18420,0
|
|
20240716,165600,1039583800,18420,18420,18420,18420,0
|
|
20240716,165500,1039583800,18420,18420,18420,18420,0
|
|
20240716,165400,1039583800,18420,18420,18420,18420,0
|
|
20240716,165300,1039583800,18420,18420,18420,18420,0
|
|
20240716,165200,1039583800,18420,18420,18420,18420,0
|
|
20240716,165100,1039583800,18420,18420,18420,18420,0
|
|
20240716,165000,1039583800,18420,18420,18420,18420,0
|
|
20240716,164900,1039583800,18420,18420,18420,18420,0
|
|
20240716,164800,1039583800,18420,18420,18420,18420,0
|
|
20240716,164700,1039583800,18420,18420,18420,18420,0
|
|
20240716,164600,1039583800,18420,18420,18420,18420,271
|
|
20240716,164500,1039583800,18420,18420,18420,18420,0
|
|
20240716,164400,1039583800,18420,18420,18420,18420,0
|
|
20240716,164300,1039583800,18420,18420,18420,18420,0
|
|
20240716,164200,1039583800,18420,18420,18420,18420,0
|
|
20240716,164100,1039583800,18420,18420,18420,18420,0
|
|
20240716,164000,1039583800,18420,18420,18420,18420,0
|
|
20240716,163900,1039583800,18420,18420,18420,18420,0
|
|
20240716,163800,1039583800,18420,18420,18420,18420,0
|
|
20240716,163700,1039583800,18420,18420,18420,18420,0
|
|
20240716,163600,1039583800,18420,18420,18420,18420,0
|
|
20240716,163500,1039583800,18420,18420,18420,18420,0
|
|
20240716,163400,1039583800,18420,18420,18420,18420,0
|
|
20240716,163300,1039583800,18420,18420,18420,18420,0
|
|
20240716,163200,1039583800,18420,18420,18420,18420,0
|
|
20240716,163100,1039583800,18420,18420,18420,18420,0
|
|
20240716,163000,1039583800,18420,18420,18420,18420,0
|
|
20240716,162900,1039583800,18420,18420,18420,18420,0
|
|
20240716,162800,1039583800,18420,18420,18420,18420,0
|
|
20240716,162700,1039583800,18420,18420,18420,18420,0
|
|
20240716,162600,1039583800,18420,18420,18420,18420,0
|
|
20240716,162500,1039583800,18420,18420,18420,18420,0
|
|
20240716,162400,1039583800,18420,18420,18420,18420,0
|
|
20240716,162300,1039583800,18420,18420,18420,18420,0
|
|
20240716,162200,1039583800,18420,18420,18420,18420,0
|
|
20240716,162100,1039583800,18420,18420,18420,18420,0
|
|
20240716,162000,1039583800,18420,18420,18420,18420,0
|
|
20240716,161900,1039583800,18420,18420,18420,18420,0
|
|
20240716,161800,1039583800,18420,18420,18420,18420,0
|
|
20240716,161700,1039583800,18420,18420,18420,18420,0
|
|
20240716,161600,1039583800,18420,18420,18420,18420,271
|
|
20240716,161500,1039583800,18420,18420,18420,18420,0
|
|
20240716,161400,1039583800,18420,18420,18420,18420,0
|
|
20240716,161300,1039583800,18420,18420,18420,18420,0
|
|
20240716,161200,1039583800,18420,18420,18420,18420,0
|
|
20240716,161100,1039583800,18420,18420,18420,18420,0
|
|
20240716,161000,1039583800,18420,18420,18420,18420,0
|
|
20240716,160900,1039583800,18420,18420,18420,18420,0
|
|
20240716,160800,1039583800,18420,18420,18420,18420,0
|
|
20240716,160700,1039583800,18420,18420,18420,18420,0
|
|
20240716,160600,1039583800,18420,18420,18420,18420,0
|
|
20240716,160500,1039583800,18420,18420,18420,18420,0
|
|
20240716,160400,1039583800,18420,18420,18420,18420,0
|
|
20240716,160300,1039583800,18420,18420,18420,18420,0
|
|
20240716,160200,1039583800,18420,18420,18420,18420,0
|
|
20240716,160100,1039583800,18420,18420,18420,18420,0
|
|
20240716,160000,1039583800,18420,18420,18420,18420,0
|
|
20240716,155900,1039583800,18420,18420,18420,18420,0
|
|
20240716,155800,1039583800,18420,18420,18420,18420,0
|
|
20240716,155700,1039583800,18420,18420,18420,18420,0
|
|
20240716,155600,1039583800,18420,18420,18420,18420,0
|
|
20240716,155500,1039583800,18420,18420,18420,18420,0
|
|
20240716,155400,1039583800,18420,18420,18420,18420,0
|
|
20240716,155300,1039583800,18420,18420,18420,18420,0
|
|
20240716,155200,1039583800,18420,18420,18420,18420,0
|
|
20240716,155100,1039583800,18420,18420,18420,18420,0
|
|
20240716,155000,1039583800,18420,18420,18420,18420,0
|
|
20240716,154900,1039583800,18420,18420,18420,18420,0
|
|
20240716,154800,1039583800,18420,18420,18420,18420,0
|
|
20240716,154700,1039583800,18420,18420,18420,18420,0
|
|
20240716,154600,1039583800,18420,18420,18420,18420,271
|
|
20240716,154500,1039583800,18420,18420,18420,18420,0
|
|
20240716,154400,1039583800,18420,18420,18420,18420,0
|
|
20240716,154300,1039583800,18420,18420,18420,18420,0
|
|
20240716,154200,1039583800,18420,18420,18420,18420,0
|
|
20240716,154100,1039583800,18420,18420,18420,18420,0
|
|
20240716,154000,1039583800,18420,18420,18420,18420,0
|
|
20240716,153900,1039583800,18420,18420,18420,18420,0
|
|
20240716,153800,1039583800,18420,18420,18420,18420,0
|
|
20240716,153700,1039583800,18420,18420,18420,18420,0
|
|
20240716,153600,1039583800,18420,18420,18420,18420,0
|
|
20240716,153500,1039583800,18420,18420,18420,18420,0
|
|
20240716,153400,1039583800,18420,18420,18420,18420,0
|
|
20240716,153300,1039583800,18420,18420,18420,18420,0
|
|
20240716,153200,1039583800,18420,18420,18420,18420,0
|
|
20240716,153100,1039583800,18420,18420,18420,18420,0
|
|
20240716,153000,1039583800,18420,18420,18420,18420,271
|
|
20240716,152900,1034591980,18250,18250,18250,18250,0
|
|
20240716,152800,1034591980,18250,18250,18250,18250,0
|
|
20240716,152700,1034591980,18250,18250,18250,18250,0
|
|
20240716,152600,1034591980,18250,18250,18250,18250,0
|
|
20240716,152500,1034591980,18250,18250,18250,18250,0
|
|
20240716,152400,1034591980,18250,18250,18250,18250,0
|
|
20240716,152300,1034591980,18250,18250,18250,18250,0
|
|
20240716,152200,1034591980,18250,18250,18250,18250,0
|
|
20240716,152100,1034591980,18250,18250,18250,18250,0
|
|
20240716,152000,1034591980,18250,18250,18250,18250,0
|
|
20240716,151900,1034591980,18250,18140,18260,18140,111
|
|
20240716,151800,1032574060,18140,18150,18250,18140,77
|
|
20240716,151700,1031176670,18260,18160,18260,18150,51
|
|
20240716,151600,1030250730,18260,18170,18260,18160,42
|
|
20240716,151500,1029487830,18180,18220,18220,18180,24
|
|
20240716,151400,1029051050,18230,18230,18230,18230,0
|
|
20240716,151300,1029051050,18230,18230,18230,18230,0
|
|
20240716,151200,1029051050,18230,18240,18240,18230,140
|
|
20240716,151100,1026497560,18240,18240,18240,18240,0
|
|
20240716,151000,1026497560,18240,18250,18250,18240,131
|
|
20240716,150900,1024107100,18250,18250,18250,18250,0
|
|
20240716,150800,1024107100,18250,18250,18250,18250,163
|
|
20240716,150700,1021132350,18250,18250,18250,18250,0
|
|
20240716,150600,1021132350,18250,18250,18250,18250,0
|
|
20240716,150500,1021132350,18250,18250,18250,18250,5
|
|
20240716,150400,1021041100,18240,18240,18240,18240,0
|
|
20240716,150300,1021041100,18240,18300,18300,18240,482
|
|
20240716,150200,1012248050,18300,18310,18310,18300,457
|
|
20240716,150100,1003880830,18380,18380,18380,18310,208
|
|
20240716,150000,1000060490,18390,18390,18390,18390,0
|
|
20240716,145900,1000060490,18390,18390,18390,18390,39
|
|
20240716,145800,999343280,18390,18400,18400,18390,47
|
|
20240716,145700,998478490,18400,18400,18400,18400,0
|
|
20240716,145600,998478490,18400,18400,18400,18400,5
|
|
20240716,145500,998386490,18500,18500,18500,18500,0
|
|
20240716,145400,998386490,18500,18500,18500,18500,0
|
|
20240716,145300,998386490,18500,18480,18500,18460,840
|
|
20240716,145200,982866490,18500,18500,18500,18500,5
|
|
20240716,145100,982773990,18500,18510,18510,18500,353
|
|
20240716,145000,976242050,18510,18510,18510,18510,12
|
|
20240716,144900,976019930,18510,18590,18610,18510,1032
|
|
20240716,144800,956843710,18600,18600,18600,18600,14
|
|
20240716,144700,956583310,18600,18510,18600,18510,58
|
|
20240716,144600,955507950,18510,18520,18610,18510,445
|
|
20240716,144500,947244900,18540,18540,18540,18540,30
|
|
20240716,144400,946688700,18680,18680,18680,18680,776
|
|
20240716,144300,932193020,18690,18520,18690,18520,1845
|
|
20240716,144200,897837010,18510,18340,18510,18340,1813
|
|
20240716,144100,864395130,18340,18340,18340,18340,0
|
|
20240716,144000,864395130,18340,18290,18340,18270,659
|
|
20240716,143900,852323630,18300,18300,18300,18300,174
|
|
20240716,143800,849139430,18300,18300,18310,18300,991
|
|
20240716,143700,830998970,18300,18290,18300,18290,248
|
|
20240716,143600,826461570,18300,18300,18300,18300,0
|
|
20240716,143500,826461570,18300,18230,18300,18230,1889
|
|
20240716,143400,791935860,18160,18160,18160,18160,0
|
|
20240716,143300,791935860,18160,18160,18160,18160,0
|
|
20240716,143200,791935860,18160,18160,18160,18160,0
|
|
20240716,143100,791935860,18160,18160,18160,18160,0
|
|
20240716,143000,791935860,18160,18160,18160,18160,0
|
|
20240716,142900,791935860,18160,18160,18160,18160,0
|
|
20240716,142800,791935860,18160,18160,18160,18160,0
|
|
20240716,142700,791935860,18160,18160,18160,18160,0
|
|
20240716,142600,791935860,18160,18160,18160,18160,0
|
|
20240716,142500,791935860,18160,18160,18160,18160,100
|
|
20240716,142400,790119860,18160,18160,18160,18160,0
|
|
20240716,142300,790119860,18160,18160,18160,18160,0
|
|
20240716,142200,790119860,18160,18160,18160,18160,0
|
|
20240716,142100,790119860,18160,18160,18160,18160,0
|
|
20240716,142000,790119860,18160,18160,18160,18160,0
|
|
20240716,141900,790119860,18160,18160,18160,18160,0
|
|
20240716,141800,790119860,18160,18160,18160,18160,0
|
|
20240716,141700,790119860,18160,18160,18160,18160,0
|
|
20240716,141600,790119860,18160,18160,18160,18160,25
|
|
20240716,141500,789665860,18160,18160,18160,18160,100
|
|
20240716,141400,787849860,18160,18160,18160,18160,0
|
|
20240716,141300,787849860,18160,18160,18160,18160,0
|
|
20240716,141200,787849860,18160,18160,18160,18160,10
|
|
20240716,141100,787668260,18160,18160,18160,18160,0
|
|
20240716,141000,787668260,18160,18160,18160,18160,0
|
|
20240716,140900,787668260,18160,18160,18160,18160,0
|
|
20240716,140800,787668260,18160,18160,18160,18160,1
|
|
20240716,140700,787650100,18210,18210,18210,18210,6
|
|
20240716,140600,787540840,18210,18210,18210,18210,16
|
|
20240716,140500,787249480,18210,18210,18210,18210,302
|
|
20240716,140400,781750060,18210,18210,18210,18210,0
|
|
20240716,140300,781750060,18210,18210,18210,18210,0
|
|
20240716,140200,781750060,18210,18210,18210,18210,104
|
|
20240716,140100,779856220,18150,18150,18150,18150,0
|
|
20240716,140000,779856220,18150,18180,18180,18150,49
|
|
20240716,135900,778965880,18190,18190,18190,18190,0
|
|
20240716,135800,778965880,18190,18190,18190,18190,0
|
|
20240716,135700,778965880,18190,18190,18190,18190,7
|
|
20240716,135600,778838550,18210,18210,18210,18210,11
|
|
20240716,135500,778638240,18250,18250,18250,18250,0
|
|
20240716,135400,778638240,18250,18250,18250,18250,0
|
|
20240716,135300,778638240,18250,18250,18250,18250,0
|
|
20240716,135200,778638240,18250,18250,18250,18250,172
|
|
20240716,135100,775499240,18250,18250,18250,18250,677
|
|
20240716,135000,763143990,18190,18190,18190,18190,9
|
|
20240716,134900,762980280,18250,18210,18250,18210,2
|
|
20240716,134800,762943820,18210,18210,18210,18210,600
|
|
20240716,134700,752017820,18200,18200,18200,18200,5
|
|
20240716,134600,751926820,18210,18210,18210,18210,0
|
|
20240716,134500,751926820,18210,18210,18210,18210,2
|
|
20240716,134400,751890400,18110,18110,18110,18110,0
|
|
20240716,134300,751890400,18110,18110,18110,18110,0
|
|
20240716,134200,751890400,18110,18110,18110,18110,0
|
|
20240716,134100,751890400,18110,18110,18110,18110,1
|
|
20240716,134000,751872290,18110,18110,18110,18110,0
|
|
20240716,133900,751872290,18110,18110,18110,18110,0
|
|
20240716,133800,751872290,18110,18110,18110,18110,75
|
|
20240716,133700,750514040,18100,18110,18110,18100,176
|
|
20240716,133600,747328140,18130,18130,18130,18130,0
|
|
20240716,133500,747328140,18130,18170,18170,18130,2029
|
|
20240716,133400,710531970,18180,18180,18180,18180,0
|
|
20240716,133300,710531970,18180,18180,18180,18180,0
|
|
20240716,133200,710531970,18180,18200,18200,18180,308
|
|
20240716,133100,704926430,18200,18210,18210,18200,79
|
|
20240716,133000,703488550,18210,18210,18210,18210,2
|
|
20240716,132900,703452130,18220,18220,18220,18220,0
|
|
20240716,132800,703452130,18220,18220,18220,18220,308
|
|
20240716,132700,697840370,18220,18220,18220,18220,0
|
|
20240716,132600,697840370,18220,18220,18220,18220,45
|
|
20240716,132500,697020470,18220,18220,18220,18220,95
|
|
20240716,132400,695289570,18270,18270,18270,18270,0
|
|
20240716,132300,695289570,18270,18270,18270,18270,0
|
|
20240716,132200,695289570,18270,18270,18270,18270,0
|
|
20240716,132100,695289570,18270,18270,18270,18270,5
|
|
20240716,132000,695198220,18270,18270,18270,18270,0
|
|
20240716,131900,695198220,18270,18270,18270,18270,10
|
|
20240716,131800,695015520,18280,18280,18280,18280,0
|
|
20240716,131700,695015520,18280,18280,18280,18280,0
|
|
20240716,131600,695015520,18280,18280,18280,18280,0
|
|
20240716,131500,695015520,18280,18280,18280,18280,0
|
|
20240716,131400,695015520,18280,18280,18280,18280,0
|
|
20240716,131300,695015520,18280,18280,18280,18280,0
|
|
20240716,131200,695015520,18280,18280,18280,18280,0
|
|
20240716,131100,695015520,18280,18280,18280,18280,274
|
|
20240716,131000,690006800,18290,18290,18290,18290,0
|
|
20240716,130900,690006800,18290,18270,18290,18270,309
|
|
20240716,130800,684358370,18200,18200,18200,18200,0
|
|
20240716,130700,684358370,18200,18200,18200,18200,0
|
|
20240716,130600,684358370,18200,18200,18200,18200,0
|
|
20240716,130500,684358370,18200,18200,18200,18200,0
|
|
20240716,130400,684358370,18200,18200,18200,18200,3
|
|
20240716,130300,684303770,18200,18210,18210,18200,300
|
|
20240716,130200,678842770,18270,18210,18270,18210,325
|
|
20240716,130100,672908930,18210,18220,18220,18210,6
|
|
20240716,130000,672799620,18240,18240,18250,18240,76
|
|
20240716,125900,671412850,18240,18240,18240,18240,10
|
|
20240716,125800,671230450,18200,18200,18200,18200,0
|
|
20240716,125700,671230450,18200,18200,18200,18200,1
|
|
20240716,125600,671212250,18170,18170,18170,18170,0
|
|
20240716,125500,671212250,18170,18170,18170,18170,0
|
|
20240716,125400,671212250,18170,18170,18170,18170,0
|
|
20240716,125300,671212250,18170,18170,18170,18170,0
|
|
20240716,125200,671212250,18170,18170,18170,18170,0
|
|
20240716,125100,671212250,18170,18170,18170,18170,12
|
|
20240716,125000,670994210,18170,18170,18170,18170,0
|
|
20240716,124900,670994210,18170,18170,18170,18170,0
|
|
20240716,124800,670994210,18170,18170,18170,18170,0
|
|
20240716,124700,670994210,18170,18170,18170,18170,30
|
|
20240716,124600,670449110,18140,18140,18140,18140,0
|
|
20240716,124500,670449110,18140,18140,18140,18140,0
|
|
20240716,124400,670449110,18140,18140,18140,18140,1
|
|
20240716,124300,670430970,18160,18160,18160,18160,0
|
|
20240716,124200,670430970,18160,18160,18160,18160,0
|
|
20240716,124100,670430970,18160,18160,18160,18160,427
|
|
20240716,124000,662676650,18160,18160,18160,18160,101
|
|
20240716,123900,660842490,18260,18260,18260,18260,0
|
|
20240716,123800,660842490,18260,18260,18260,18260,0
|
|
20240716,123700,660842490,18260,18260,18260,18260,0
|
|
20240716,123600,660842490,18260,18260,18260,18260,0
|
|
20240716,123500,660842490,18260,18260,18260,18260,0
|
|
20240716,123400,660842490,18260,18260,18260,18260,0
|
|
20240716,123300,660842490,18260,18260,18260,18260,0
|
|
20240716,123200,660842490,18260,18260,18260,18260,0
|
|
20240716,123100,660842490,18260,18260,18270,18260,59
|
|
20240716,123000,659764990,18260,18260,18260,18260,0
|
|
20240716,122900,659764990,18260,18260,18260,18260,0
|
|
20240716,122800,659764990,18260,18260,18260,18260,163
|
|
20240716,122700,656788610,18260,18270,18270,18260,222
|
|
20240716,122600,652732900,18280,18280,18280,18280,148
|
|
20240716,122500,650027460,18290,18150,18290,18150,2565
|
|
20240716,122400,603241720,18030,18030,18030,18030,0
|
|
20240716,122300,603241720,18030,18030,18030,18030,0
|
|
20240716,122200,603241720,18030,18030,18030,18030,0
|
|
20240716,122100,603241720,18030,18030,18030,18030,1
|
|
20240716,122000,603223690,18030,18030,18030,18030,0
|
|
20240716,121900,603223690,18030,18140,18140,18030,200
|
|
20240716,121800,599597890,18020,18020,18020,18020,10
|
|
20240716,121700,599417690,18130,18130,18130,18130,20
|
|
20240716,121600,599055090,18130,18140,18140,18130,86
|
|
20240716,121500,597495880,18020,18020,18020,18020,60
|
|
20240716,121400,596414680,18020,18020,18020,18020,0
|
|
20240716,121300,596414680,18020,18020,18020,18020,0
|
|
20240716,121200,596414680,18020,18020,18020,18020,1
|
|
20240716,121100,596396660,18020,18020,18020,18020,0
|
|
20240716,121000,596396660,18020,18020,18020,18020,19
|
|
20240716,120900,596054280,18020,18020,18020,18020,0
|
|
20240716,120800,596054280,18020,18020,18020,18020,1
|
|
20240716,120700,596036260,18020,18020,18020,18020,0
|
|
20240716,120600,596036260,18020,18070,18070,18020,4827
|
|
20240716,120500,508975950,18050,18050,18050,18050,0
|
|
20240716,120400,508975950,18050,18050,18050,18050,0
|
|
20240716,120300,508975950,18050,18050,18050,18050,0
|
|
20240716,120200,508975950,18050,18050,18050,18050,0
|
|
20240716,120100,508975950,18050,18050,18050,18050,0
|
|
20240716,120000,508975950,18050,18050,18050,18050,0
|
|
20240716,115900,508975950,18050,18050,18050,18050,0
|
|
20240716,115800,508975950,18050,18050,18050,18050,8
|
|
20240716,115700,508831550,18050,18060,18060,18050,79
|
|
20240716,115600,507405590,18050,18050,18050,18050,0
|
|
20240716,115500,507405590,18050,18050,18050,18050,10
|
|
20240716,115400,507225090,18050,18060,18060,18050,79
|
|
20240716,115300,505799040,18050,18050,18050,18050,0
|
|
20240716,115200,505799040,18050,18050,18050,18050,1
|
|
20240716,115100,505780990,18050,18060,18060,18050,79
|
|
20240716,115000,504355030,18050,18050,18050,18050,0
|
|
20240716,114900,504355030,18050,18050,18050,18050,0
|
|
20240716,114800,504355030,18050,18060,18060,18050,82
|
|
20240716,114700,502874450,18050,18050,18050,18050,0
|
|
20240716,114600,502874450,18050,18050,18050,18050,0
|
|
20240716,114500,502874450,18050,18050,18050,18050,78
|
|
20240716,114400,501466550,18060,18060,18060,18060,120
|
|
20240716,114300,499299350,18060,18060,18060,18060,20
|
|
20240716,114200,498938150,18060,18060,18060,18060,78
|
|
20240716,114100,497529470,18060,18060,18060,18060,0
|
|
20240716,114000,497529470,18060,18060,18060,18060,1
|
|
20240716,113900,497511410,18050,18060,18060,18050,78
|
|
20240716,113800,496103210,18060,18060,18060,18060,0
|
|
20240716,113700,496103210,18060,18060,18060,18060,0
|
|
20240716,113600,496103210,18060,18150,18150,18060,83
|
|
20240716,113500,494603780,18050,18050,18050,18050,0
|
|
20240716,113400,494603780,18050,18050,18050,18050,0
|
|
20240716,113300,494603780,18050,18060,18060,18050,78
|
|
20240716,113200,493195780,18060,18060,18060,18060,5
|
|
20240716,113100,493105480,18050,18060,18060,18050,327
|
|
20240716,113000,487200370,18060,18080,18080,18060,978
|
|
20240716,112900,469534490,18080,18080,18080,18080,1
|
|
20240716,112800,469516410,18070,18070,18070,18070,41
|
|
20240716,112700,468775540,18070,18070,18070,18070,138
|
|
20240716,112600,466281880,18070,18070,18070,18070,0
|
|
20240716,112500,466281880,18070,18070,18070,18070,0
|
|
20240716,112400,466281880,18070,18070,18070,18070,80
|
|
20240716,112300,464836280,18070,18070,18070,18070,2
|
|
20240716,112200,464800140,18070,18070,18070,18070,0
|
|
20240716,112100,464800140,18070,18070,18070,18070,378
|
|
20240716,112000,457969680,18070,18070,18070,18070,0
|
|
20240716,111900,457969680,18070,18070,18070,18070,92
|
|
20240716,111800,456307240,18070,18070,18150,18070,288
|
|
20240716,111700,451102360,18070,18070,18070,18070,323
|
|
20240716,111600,445265750,18070,18070,18070,18070,0
|
|
20240716,111500,445265750,18070,18080,18080,18070,79
|
|
20240716,111400,443838170,18160,18160,18160,18160,77
|
|
20240716,111300,442439850,18140,18140,18140,18140,80
|
|
20240716,111200,440988650,18070,18070,18070,18070,79
|
|
20240716,111100,439561120,18070,18070,18070,18070,0
|
|
20240716,111000,439561120,18070,18070,18070,18070,0
|
|
20240716,110900,439561120,18070,18140,18140,18070,89
|
|
20240716,110800,437952190,18150,18150,18150,18150,16
|
|
20240716,110700,437661790,18150,18150,18150,18150,1
|
|
20240716,110600,437643640,18060,18080,18080,18060,2079
|
|
20240716,110500,400083090,18080,18120,18120,18080,2000
|
|
20240716,110400,363886510,18120,18120,18120,18120,10
|
|
20240716,110300,363705310,18120,18130,18130,18120,80
|
|
20240716,110200,362255050,18130,18130,18130,18130,0
|
|
20240716,110100,362255050,18130,18130,18130,18130,138
|
|
20240716,110000,359753110,18130,18130,18130,18130,80
|
|
20240716,105900,358302710,18130,18130,18130,18130,60
|
|
20240716,105800,357214910,18130,18130,18130,18130,100
|
|
20240716,105700,355401910,18130,18130,18130,18130,81
|
|
20240716,105600,353933380,18130,18130,18130,18130,0
|
|
20240716,105500,353933380,18130,18130,18130,18130,0
|
|
20240716,105400,353933380,18130,18130,18130,18130,82
|
|
20240716,105300,352446720,18120,18120,18120,18120,1
|
|
20240716,105200,352428600,18120,18120,18120,18120,1
|
|
20240716,105100,352410480,18120,18130,18130,18120,82
|
|
20240716,105000,350924300,18120,18120,18120,18120,117
|
|
20240716,104900,348804260,18120,18120,18120,18120,220
|
|
20240716,104800,344817860,18120,18130,18130,18120,82
|
|
20240716,104700,343331520,18140,18140,18140,18140,0
|
|
20240716,104600,343331520,18140,18120,18140,18120,7
|
|
20240716,104500,343204580,18120,18140,18140,18120,443
|
|
20240716,104400,335173720,18140,18140,18140,18140,1
|
|
20240716,104300,335155580,18130,18130,18130,18130,0
|
|
20240716,104200,335155580,18130,18130,18130,18130,82
|
|
20240716,104100,333668920,18120,18120,18120,18120,0
|
|
20240716,104000,333668920,18120,18130,18130,18120,21
|
|
20240716,103900,333288280,18120,18200,18200,18120,62
|
|
20240716,103800,332164760,18200,18200,18200,18200,1
|
|
20240716,103700,332146560,18100,18200,18200,18100,130
|
|
20240716,103600,329785560,18200,18210,18210,18200,85
|
|
20240716,103500,328238520,18200,18200,18200,18200,0
|
|
20240716,103400,328238520,18200,18160,18200,18160,289
|
|
20240716,103300,322982560,18100,18110,18110,18100,83
|
|
20240716,103200,321480250,18100,18100,18100,18100,0
|
|
20240716,103100,321480250,18100,18110,18110,18100,83
|
|
20240716,103000,319977850,18160,18160,18160,18160,0
|
|
20240716,102900,319977850,18160,18160,18160,18160,218
|
|
20240716,102800,316018970,18100,18100,18100,18100,0
|
|
20240716,102700,316018970,18100,18100,18100,18100,84
|
|
20240716,102600,314498570,18100,18100,18100,18100,3
|
|
20240716,102500,314444270,18100,18100,18100,18100,12
|
|
20240716,102400,314227070,18100,18100,18100,18100,84
|
|
20240716,102300,312706670,18170,18170,18170,18170,0
|
|
20240716,102200,312706670,18170,18100,18170,18100,81
|
|
20240716,102100,311240500,18100,18110,18110,18100,107
|
|
20240716,102000,309303580,18160,18170,18170,18130,13
|
|
20240716,101900,309067520,18170,18080,18170,18080,183
|
|
20240716,101800,305744860,18080,18100,18170,18080,186
|
|
20240716,101700,302374720,18080,18100,18100,18080,145
|
|
20240716,101600,299752820,18170,18160,18170,18160,7
|
|
20240716,101500,299625640,18100,18150,18150,18100,87
|
|
20240716,101400,298050870,18170,18170,18170,18170,94
|
|
20240716,101300,296342890,18170,18160,18180,18160,25
|
|
20240716,101200,295888830,18060,18070,18170,18060,840
|
|
20240716,101100,280714900,18060,18060,18060,18060,0
|
|
20240716,101000,280714900,18060,18060,18060,18060,58
|
|
20240716,100900,279667420,18120,18060,18120,18060,90
|
|
20240716,100800,278041720,18070,18070,18070,18070,0
|
|
20240716,100700,278041720,18070,18070,18070,18070,607
|
|
20240716,100600,267073230,18070,18070,18070,18070,85
|
|
20240716,100500,265537280,18070,18070,18070,18070,0
|
|
20240716,100400,265537280,18070,18070,18070,18070,0
|
|
20240716,100300,265537280,18070,18070,18070,18070,3
|
|
20240716,100200,265483070,18070,18070,18070,18070,696
|
|
20240716,100100,252906350,18070,18070,18070,18070,0
|
|
20240716,100000,252906350,18070,18080,18080,18070,1380
|
|
20240716,095900,227961740,18080,18080,18080,18080,0
|
|
20240716,095800,227961740,18080,18090,18090,18080,280
|
|
20240716,095700,222897600,18090,18090,18090,18090,14
|
|
20240716,095600,222644340,18140,18140,18140,18140,10
|
|
20240716,095500,222462940,18150,18150,18150,18150,1
|
|
20240716,095400,222444790,18080,18080,18080,18080,0
|
|
20240716,095300,222444790,18080,18080,18080,18080,51
|
|
20240716,095200,221522710,18080,18080,18080,18080,86
|
|
20240716,095100,219967830,18080,18080,18080,18080,500
|
|
20240716,095000,210927830,18080,18080,18080,18080,0
|
|
20240716,094900,210927830,18080,18080,18180,18080,198
|
|
20240716,094800,207346990,18080,18090,18100,18080,723
|
|
20240716,094700,194269890,18090,18090,18090,18090,22
|
|
20240716,094600,193871910,18090,18100,18100,18090,1581
|
|
20240716,094500,165261740,18100,18100,18100,18100,30
|
|
20240716,094400,164718740,18100,18100,18100,18100,0
|
|
20240716,094300,164718740,18100,18130,18130,18100,1500
|
|
20240716,094200,137551350,18140,18140,18140,18140,23
|
|
20240716,094100,137134130,18190,18190,18190,18190,0
|
|
20240716,094000,137134130,18190,18190,18190,18190,1
|
|
20240716,093900,137115940,18190,18190,18190,18190,1
|
|
20240716,093800,137097750,18130,18130,18130,18130,0
|
|
20240716,093700,137097750,18130,18130,18130,18130,1
|
|
20240716,093600,137079620,18130,18130,18130,18130,8
|
|
20240716,093500,136934580,18110,18130,18130,18110,200
|
|
20240716,093400,133310450,18130,18130,18130,18130,50
|
|
20240716,093300,132403950,18130,18140,18140,18130,92
|
|
20240716,093200,130735900,18200,18200,18200,18200,0
|
|
20240716,093100,130735900,18200,18200,18200,18200,10
|
|
20240716,093000,130553900,18200,18200,18200,18200,11
|
|
20240716,092900,130353700,18260,18260,18260,18260,0
|
|
20240716,092800,130353700,18260,18340,18340,18260,2
|
|
20240716,092700,130317100,18130,18160,18250,18130,1037
|
|
20240716,092600,111498110,18160,18190,18220,18160,476
|
|
20240716,092500,102846280,18220,18220,18220,18220,0
|
|
20240716,092400,102846280,18220,18220,18220,18190,13
|
|
20240716,092300,102609740,18250,18250,18250,18250,0
|
|
20240716,092200,102609740,18250,18250,18250,18250,0
|
|
20240716,092100,102609740,18250,18250,18250,18250,317
|
|
20240716,092000,96824490,18270,18270,18270,18270,0
|
|
20240716,091900,96824490,18270,18270,18270,18270,4
|
|
20240716,091800,96751410,18360,18360,18360,18360,65
|
|
20240716,091700,95558010,18370,18370,18370,18370,8
|
|
20240716,091600,95411050,18380,18380,18380,18380,2
|
|
20240716,091500,95374290,18380,18320,18380,18320,187
|
|
20240716,091400,91940690,18270,18270,18270,18270,2
|
|
20240716,091300,91904150,18270,18270,18270,18270,27
|
|
20240716,091200,91410860,18270,18270,18270,18270,220
|
|
20240716,091100,87391460,18270,18270,18270,18270,52
|
|
20240716,091000,86441420,18100,18280,18280,18100,2175
|
|
20240716,090900,46979360,18270,18270,18270,18270,5
|
|
20240716,090800,46888010,18260,18270,18270,18260,149
|
|
20240716,090700,44166190,18270,18340,18340,18270,113
|
|
20240716,090600,42101010,18340,18260,18340,18260,69
|
|
20240716,090500,40838030,18260,18260,18260,18260,50
|
|
20240716,090400,39925030,18170,18170,18180,18170,218
|
|
20240716,090300,35962890,18160,18160,18160,18160,9
|
|
20240716,090200,35799450,18150,18150,18150,18150,0
|
|
20240716,090100,35799450,18150,18300,18300,18100,115
|
|
20240716,090000,33713700,18360,18360,18370,18360,1836
|