745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,212200,3844709770,17710,17710,17710,17710,1823
|
|
20240718,212100,3844709770,17710,17710,17710,17710,0
|
|
20240718,212000,3844709770,17710,17710,17710,17710,0
|
|
20240718,211900,3844709770,17710,17710,17710,17710,0
|
|
20240718,211800,3844709770,17710,17710,17710,17710,0
|
|
20240718,211700,3844709770,17710,17710,17710,17710,0
|
|
20240718,211600,3844709770,17710,17710,17710,17710,0
|
|
20240718,211500,3844709770,17710,17710,17710,17710,0
|
|
20240718,211400,3844709770,17710,17710,17710,17710,0
|
|
20240718,211300,3844709770,17710,17710,17710,17710,0
|
|
20240718,211200,3844709770,17710,17710,17710,17710,0
|
|
20240718,211100,3844709770,17710,17710,17710,17710,0
|
|
20240718,211000,3844709770,17710,17710,17710,17710,0
|
|
20240718,210900,3844709770,17710,17710,17710,17710,0
|
|
20240718,210800,3844709770,17710,17710,17710,17710,0
|
|
20240718,210700,3844709770,17710,17710,17710,17710,0
|
|
20240718,210600,3844709770,17710,17710,17710,17710,0
|
|
20240718,210500,3844709770,17710,17710,17710,17710,0
|
|
20240718,210400,3844709770,17710,17710,17710,17710,0
|
|
20240718,210300,3844709770,17710,17710,17710,17710,0
|
|
20240718,210200,3844709770,17710,17710,17710,17710,0
|
|
20240718,210100,3844709770,17710,17710,17710,17710,0
|
|
20240718,210000,3844709770,17710,17710,17710,17710,0
|
|
20240718,205900,3844709770,17710,17710,17710,17710,0
|
|
20240718,205800,3844709770,17710,17710,17710,17710,0
|
|
20240718,205700,3844709770,17710,17710,17710,17710,0
|
|
20240718,205600,3844709770,17710,17710,17710,17710,0
|
|
20240718,205500,3844709770,17710,17710,17710,17710,0
|
|
20240718,205400,3844709770,17710,17710,17710,17710,0
|
|
20240718,205300,3844709770,17710,17710,17710,17710,0
|
|
20240718,205200,3844709770,17710,17710,17710,17710,1823
|
|
20240718,205100,3844709770,17710,17710,17710,17710,0
|
|
20240718,205000,3844709770,17710,17710,17710,17710,0
|
|
20240718,204900,3844709770,17710,17710,17710,17710,0
|
|
20240718,204800,3844709770,17710,17710,17710,17710,0
|
|
20240718,204700,3844709770,17710,17710,17710,17710,0
|
|
20240718,204600,3844709770,17710,17710,17710,17710,0
|
|
20240718,204500,3844709770,17710,17710,17710,17710,0
|
|
20240718,204400,3844709770,17710,17710,17710,17710,0
|
|
20240718,204300,3844709770,17710,17710,17710,17710,0
|
|
20240718,204200,3844709770,17710,17710,17710,17710,0
|
|
20240718,204100,3844709770,17710,17710,17710,17710,0
|
|
20240718,204000,3844709770,17710,17710,17710,17710,0
|
|
20240718,203900,3844709770,17710,17710,17710,17710,0
|
|
20240718,203800,3844709770,17710,17710,17710,17710,0
|
|
20240718,203700,3844709770,17710,17710,17710,17710,0
|
|
20240718,203600,3844709770,17710,17710,17710,17710,0
|
|
20240718,203500,3844709770,17710,17710,17710,17710,0
|
|
20240718,203400,3844709770,17710,17710,17710,17710,0
|
|
20240718,203300,3844709770,17710,17710,17710,17710,0
|
|
20240718,203200,3844709770,17710,17710,17710,17710,0
|
|
20240718,203100,3844709770,17710,17710,17710,17710,0
|
|
20240718,203000,3844709770,17710,17710,17710,17710,0
|
|
20240718,202900,3844709770,17710,17710,17710,17710,0
|
|
20240718,202800,3844709770,17710,17710,17710,17710,0
|
|
20240718,202700,3844709770,17710,17710,17710,17710,0
|
|
20240718,202600,3844709770,17710,17710,17710,17710,0
|
|
20240718,202500,3844709770,17710,17710,17710,17710,0
|
|
20240718,202400,3844709770,17710,17710,17710,17710,0
|
|
20240718,202300,3844709770,17710,17710,17710,17710,0
|
|
20240718,202200,3844709770,17710,17710,17710,17710,1823
|
|
20240718,202100,3844709770,17710,17710,17710,17710,0
|
|
20240718,202000,3844709770,17710,17710,17710,17710,0
|
|
20240718,201900,3844709770,17710,17710,17710,17710,0
|
|
20240718,201800,3844709770,17710,17710,17710,17710,0
|
|
20240718,201700,3844709770,17710,17710,17710,17710,0
|
|
20240718,201600,3844709770,17710,17710,17710,17710,0
|
|
20240718,201500,3844709770,17710,17710,17710,17710,0
|
|
20240718,201400,3844709770,17710,17710,17710,17710,0
|
|
20240718,201300,3844709770,17710,17710,17710,17710,0
|
|
20240718,201200,3844709770,17710,17710,17710,17710,0
|
|
20240718,201100,3844709770,17710,17710,17710,17710,0
|
|
20240718,201000,3844709770,17710,17710,17710,17710,0
|
|
20240718,200900,3844709770,17710,17710,17710,17710,0
|
|
20240718,200800,3844709770,17710,17710,17710,17710,0
|
|
20240718,200700,3844709770,17710,17710,17710,17710,0
|
|
20240718,200600,3844709770,17710,17710,17710,17710,0
|
|
20240718,200500,3844709770,17710,17710,17710,17710,0
|
|
20240718,200400,3844709770,17710,17710,17710,17710,0
|
|
20240718,200300,3844709770,17710,17710,17710,17710,0
|
|
20240718,200200,3844709770,17710,17710,17710,17710,0
|
|
20240718,200100,3844709770,17710,17710,17710,17710,0
|
|
20240718,200000,3844709770,17710,17710,17710,17710,0
|
|
20240718,195900,3844709770,17710,17710,17710,17710,0
|
|
20240718,195800,3844709770,17710,17710,17710,17710,0
|
|
20240718,195700,3844709770,17710,17710,17710,17710,0
|
|
20240718,195600,3844709770,17710,17710,17710,17710,0
|
|
20240718,195500,3844709770,17710,17710,17710,17710,0
|
|
20240718,195400,3844709770,17710,17710,17710,17710,0
|
|
20240718,195300,3844709770,17710,17710,17710,17710,0
|
|
20240718,195200,3844709770,17710,17710,17710,17710,1823
|
|
20240718,195100,3844709770,17710,17710,17710,17710,0
|
|
20240718,195000,3844709770,17710,17710,17710,17710,0
|
|
20240718,194900,3844709770,17710,17710,17710,17710,0
|
|
20240718,194800,3844709770,17710,17710,17710,17710,0
|
|
20240718,194700,3844709770,17710,17710,17710,17710,0
|
|
20240718,194600,3844709770,17710,17710,17710,17710,0
|
|
20240718,194500,3844709770,17710,17710,17710,17710,0
|
|
20240718,194400,3844709770,17710,17710,17710,17710,0
|
|
20240718,194300,3844709770,17710,17710,17710,17710,0
|
|
20240718,194200,3844709770,17710,17710,17710,17710,0
|
|
20240718,194100,3844709770,17710,17710,17710,17710,0
|
|
20240718,194000,3844709770,17710,17710,17710,17710,0
|
|
20240718,193900,3844709770,17710,17710,17710,17710,0
|
|
20240718,193800,3844709770,17710,17710,17710,17710,0
|
|
20240718,193700,3844709770,17710,17710,17710,17710,0
|
|
20240718,193600,3844709770,17710,17710,17710,17710,0
|
|
20240718,193500,3844709770,17710,17710,17710,17710,0
|
|
20240718,193400,3844709770,17710,17710,17710,17710,0
|
|
20240718,193300,3844709770,17710,17710,17710,17710,0
|
|
20240718,193200,3844709770,17710,17710,17710,17710,0
|
|
20240718,193100,3844709770,17710,17710,17710,17710,0
|
|
20240718,193000,3844709770,17710,17710,17710,17710,0
|
|
20240718,192900,3844709770,17710,17710,17710,17710,0
|
|
20240718,192800,3844709770,17710,17710,17710,17710,0
|
|
20240718,192700,3844709770,17710,17710,17710,17710,0
|
|
20240718,192600,3844709770,17710,17710,17710,17710,0
|
|
20240718,192500,3844709770,17710,17710,17710,17710,0
|
|
20240718,192400,3844709770,17710,17710,17710,17710,0
|
|
20240718,192300,3844709770,17710,17710,17710,17710,0
|
|
20240718,192200,3844709770,17710,17710,17710,17710,1823
|
|
20240718,192100,3844709770,17710,17710,17710,17710,0
|
|
20240718,192000,3844709770,17710,17710,17710,17710,0
|
|
20240718,191900,3844709770,17710,17710,17710,17710,0
|
|
20240718,191800,3844709770,17710,17710,17710,17710,0
|
|
20240718,191700,3844709770,17710,17710,17710,17710,0
|
|
20240718,191600,3844709770,17710,17710,17710,17710,0
|
|
20240718,191500,3844709770,17710,17710,17710,17710,0
|
|
20240718,191400,3844709770,17710,17710,17710,17710,0
|
|
20240718,191300,3844709770,17710,17710,17710,17710,0
|
|
20240718,191200,3844709770,17710,17710,17710,17710,0
|
|
20240718,191100,3844709770,17710,17710,17710,17710,0
|
|
20240718,191000,3844709770,17710,17710,17710,17710,0
|
|
20240718,190900,3844709770,17710,17710,17710,17710,0
|
|
20240718,190800,3844709770,17710,17710,17710,17710,0
|
|
20240718,190700,3844709770,17710,17710,17710,17710,0
|
|
20240718,190600,3844709770,17710,17710,17710,17710,0
|
|
20240718,190500,3844709770,17710,17710,17710,17710,0
|
|
20240718,190400,3844709770,17710,17710,17710,17710,0
|
|
20240718,190300,3844709770,17710,17710,17710,17710,0
|
|
20240718,190200,3844709770,17710,17710,17710,17710,0
|
|
20240718,190100,3844709770,17710,17710,17710,17710,0
|
|
20240718,190000,3844709770,17710,17710,17710,17710,0
|
|
20240718,185900,3844709770,17710,17710,17710,17710,0
|
|
20240718,185800,3844709770,17710,17710,17710,17710,0
|
|
20240718,185700,3844709770,17710,17710,17710,17710,0
|
|
20240718,185600,3844709770,17710,17710,17710,17710,0
|
|
20240718,185500,3844709770,17710,17710,17710,17710,0
|
|
20240718,185400,3844709770,17710,17710,17710,17710,0
|
|
20240718,185300,3844709770,17710,17710,17710,17710,0
|
|
20240718,185200,3844709770,17710,17710,17710,17710,1823
|
|
20240718,185100,3844709770,17710,17710,17710,17710,0
|
|
20240718,185000,3844709770,17710,17710,17710,17710,0
|
|
20240718,184900,3844709770,17710,17710,17710,17710,0
|
|
20240718,184800,3844709770,17710,17710,17710,17710,0
|
|
20240718,184700,3844709770,17710,17710,17710,17710,0
|
|
20240718,184600,3844709770,17710,17710,17710,17710,0
|
|
20240718,184500,3844709770,17710,17710,17710,17710,0
|
|
20240718,184400,3844709770,17710,17710,17710,17710,0
|
|
20240718,184300,3844709770,17710,17710,17710,17710,0
|
|
20240718,184200,3844709770,17710,17710,17710,17710,0
|
|
20240718,184100,3844709770,17710,17710,17710,17710,0
|
|
20240718,184000,3844709770,17710,17710,17710,17710,0
|
|
20240718,183900,3844709770,17710,17710,17710,17710,0
|
|
20240718,183800,3844709770,17710,17710,17710,17710,0
|
|
20240718,183700,3844709770,17710,17710,17710,17710,0
|
|
20240718,183600,3844709770,17710,17710,17710,17710,0
|
|
20240718,183500,3844709770,17710,17710,17710,17710,0
|
|
20240718,183400,3844709770,17710,17710,17710,17710,0
|
|
20240718,183300,3844709770,17710,17710,17710,17710,0
|
|
20240718,183200,3844709770,17710,17710,17710,17710,0
|
|
20240718,183100,3844709770,17710,17710,17710,17710,0
|
|
20240718,183000,3844709770,17710,17710,17710,17710,0
|
|
20240718,182900,3844709770,17710,17710,17710,17710,0
|
|
20240718,182800,3844709770,17710,17710,17710,17710,0
|
|
20240718,182700,3844709770,17710,17710,17710,17710,0
|
|
20240718,182600,3844709770,17710,17710,17710,17710,0
|
|
20240718,182500,3844709770,17710,17710,17710,17710,0
|
|
20240718,182400,3844709770,17710,17710,17710,17710,0
|
|
20240718,182300,3844709770,17710,17710,17710,17710,0
|
|
20240718,182200,3844709770,17710,17710,17710,17710,1823
|
|
20240718,182100,3844709770,17710,17710,17710,17710,0
|
|
20240718,182000,3844709770,17710,17710,17710,17710,0
|
|
20240718,181900,3844709770,17710,17710,17710,17710,0
|
|
20240718,181800,3844709770,17710,17710,17710,17710,0
|
|
20240718,181700,3844709770,17710,17710,17710,17710,0
|
|
20240718,181600,3844709770,17710,17710,17710,17710,0
|
|
20240718,181500,3844709770,17710,17710,17710,17710,0
|
|
20240718,181400,3844709770,17710,17710,17710,17710,0
|
|
20240718,181300,3844709770,17710,17710,17710,17710,0
|
|
20240718,181200,3844709770,17710,17710,17710,17710,0
|
|
20240718,181100,3844709770,17710,17710,17710,17710,0
|
|
20240718,181000,3844709770,17710,17710,17710,17710,0
|
|
20240718,180900,3844709770,17710,17710,17710,17710,0
|
|
20240718,180800,3844709770,17710,17710,17710,17710,0
|
|
20240718,180700,3844709770,17710,17710,17710,17710,0
|
|
20240718,180600,3844709770,17710,17710,17710,17710,0
|
|
20240718,180500,3844709770,17710,17710,17710,17710,0
|
|
20240718,180400,3844709770,17710,17710,17710,17710,0
|
|
20240718,180300,3844709770,17710,17710,17710,17710,0
|
|
20240718,180200,3844709770,17710,17710,17710,17710,0
|
|
20240718,180100,3844709770,17710,17710,17710,17710,0
|
|
20240718,180000,3844709770,17710,17710,17710,17710,0
|
|
20240718,175900,3844709770,17710,17710,17710,17710,0
|
|
20240718,175800,3844709770,17710,17710,17710,17710,0
|
|
20240718,175700,3844709770,17710,17710,17710,17710,0
|
|
20240718,175600,3844709770,17710,17710,17710,17710,0
|
|
20240718,175500,3844709770,17710,17710,17710,17710,0
|
|
20240718,175400,3844709770,17710,17710,17710,17710,0
|
|
20240718,175300,3844709770,17710,17710,17710,17710,0
|
|
20240718,175200,3844709770,17710,17710,17710,17710,1823
|
|
20240718,175100,3844709770,17710,17710,17710,17710,0
|
|
20240718,175000,3844709770,17710,17710,17710,17710,0
|
|
20240718,174900,3844709770,17710,17710,17710,17710,0
|
|
20240718,174800,3844709770,17710,17710,17710,17710,0
|
|
20240718,174700,3844709770,17710,17710,17710,17710,0
|
|
20240718,174600,3844709770,17710,17710,17710,17710,0
|
|
20240718,174500,3844709770,17710,17710,17710,17710,0
|
|
20240718,174400,3844709770,17710,17710,17710,17710,0
|
|
20240718,174300,3844709770,17710,17710,17710,17710,0
|
|
20240718,174200,3844709770,17710,17710,17710,17710,0
|
|
20240718,174100,3844709770,17710,17710,17710,17710,0
|
|
20240718,174000,3844709770,17710,17710,17710,17710,0
|
|
20240718,173900,3844709770,17710,17710,17710,17710,0
|
|
20240718,173800,3844709770,17710,17710,17710,17710,0
|
|
20240718,173700,3844709770,17710,17710,17710,17710,0
|
|
20240718,173600,3844709770,17710,17710,17710,17710,0
|
|
20240718,173500,3844709770,17710,17710,17710,17710,0
|
|
20240718,173400,3844709770,17710,17710,17710,17710,0
|
|
20240718,173300,3844709770,17710,17710,17710,17710,0
|
|
20240718,173200,3844709770,17710,17710,17710,17710,0
|
|
20240718,173100,3844709770,17710,17710,17710,17710,0
|
|
20240718,173000,3844709770,17710,17710,17710,17710,0
|
|
20240718,172900,3844709770,17710,17710,17710,17710,0
|
|
20240718,172800,3844709770,17710,17710,17710,17710,0
|
|
20240718,172700,3844709770,17710,17710,17710,17710,0
|
|
20240718,172600,3844709770,17710,17710,17710,17710,0
|
|
20240718,172500,3844709770,17710,17710,17710,17710,0
|
|
20240718,172400,3844709770,17710,17710,17710,17710,0
|
|
20240718,172300,3844709770,17710,17710,17710,17710,0
|
|
20240718,172200,3844709770,17710,17710,17710,17710,1823
|
|
20240718,172100,3844709770,17710,17710,17710,17710,0
|
|
20240718,172000,3844709770,17710,17710,17710,17710,0
|
|
20240718,171900,3844709770,17710,17710,17710,17710,0
|
|
20240718,171800,3844709770,17710,17710,17710,17710,0
|
|
20240718,171700,3844709770,17710,17710,17710,17710,0
|
|
20240718,171600,3844709770,17710,17710,17710,17710,0
|
|
20240718,171500,3844709770,17710,17710,17710,17710,0
|
|
20240718,171400,3844709770,17710,17710,17710,17710,0
|
|
20240718,171300,3844709770,17710,17710,17710,17710,0
|
|
20240718,171200,3844709770,17710,17710,17710,17710,0
|
|
20240718,171100,3844709770,17710,17710,17710,17710,0
|
|
20240718,171000,3844709770,17710,17710,17710,17710,0
|
|
20240718,170900,3844709770,17710,17710,17710,17710,0
|
|
20240718,170800,3844709770,17710,17710,17710,17710,0
|
|
20240718,170700,3844709770,17710,17710,17710,17710,0
|
|
20240718,170600,3844709770,17710,17710,17710,17710,0
|
|
20240718,170500,3844709770,17710,17710,17710,17710,0
|
|
20240718,170400,3844709770,17710,17710,17710,17710,0
|
|
20240718,170300,3844709770,17710,17710,17710,17710,0
|
|
20240718,170200,3844709770,17710,17710,17710,17710,0
|
|
20240718,170100,3844709770,17710,17710,17710,17710,0
|
|
20240718,170000,3844709770,17710,17710,17710,17710,0
|
|
20240718,165900,3844709770,17710,17710,17710,17710,0
|
|
20240718,165800,3844709770,17710,17710,17710,17710,0
|
|
20240718,165700,3844709770,17710,17710,17710,17710,0
|
|
20240718,165600,3844709770,17710,17710,17710,17710,0
|
|
20240718,165500,3844709770,17710,17710,17710,17710,0
|
|
20240718,165400,3844709770,17710,17710,17710,17710,0
|
|
20240718,165300,3844709770,17710,17710,17710,17710,0
|
|
20240718,165200,3844709770,17710,17710,17710,17710,1823
|
|
20240718,165100,3844709770,17710,17710,17710,17710,0
|
|
20240718,165000,3844709770,17710,17710,17710,17710,0
|
|
20240718,164900,3844709770,17710,17710,17710,17710,0
|
|
20240718,164800,3844709770,17710,17710,17710,17710,0
|
|
20240718,164700,3844709770,17710,17710,17710,17710,0
|
|
20240718,164600,3844709770,17710,17710,17710,17710,0
|
|
20240718,164500,3844709770,17710,17710,17710,17710,0
|
|
20240718,164400,3844709770,17710,17710,17710,17710,0
|
|
20240718,164300,3844709770,17710,17710,17710,17710,0
|
|
20240718,164200,3844709770,17710,17710,17710,17710,0
|
|
20240718,164100,3844709770,17710,17710,17710,17710,0
|
|
20240718,164000,3844709770,17710,17710,17710,17710,0
|
|
20240718,163900,3844709770,17710,17710,17710,17710,0
|
|
20240718,163800,3844709770,17710,17710,17710,17710,0
|
|
20240718,163700,3844709770,17710,17710,17710,17710,0
|
|
20240718,163600,3844709770,17710,17710,17710,17710,0
|
|
20240718,163500,3844709770,17710,17710,17710,17710,0
|
|
20240718,163400,3844709770,17710,17710,17710,17710,0
|
|
20240718,163300,3844709770,17710,17710,17710,17710,0
|
|
20240718,163200,3844709770,17710,17710,17710,17710,0
|
|
20240718,163100,3844709770,17710,17710,17710,17710,0
|
|
20240718,163000,3844709770,17710,17710,17710,17710,0
|
|
20240718,162900,3844709770,17710,17710,17710,17710,0
|
|
20240718,162800,3844709770,17710,17710,17710,17710,0
|
|
20240718,162700,3844709770,17710,17710,17710,17710,0
|
|
20240718,162600,3844709770,17710,17710,17710,17710,0
|
|
20240718,162500,3844709770,17710,17710,17710,17710,0
|
|
20240718,162400,3844709770,17710,17710,17710,17710,0
|
|
20240718,162300,3844709770,17710,17710,17710,17710,0
|
|
20240718,162200,3844709770,17710,17710,17710,17710,1823
|
|
20240718,162100,3844709770,17710,17710,17710,17710,0
|
|
20240718,162000,3844709770,17710,17710,17710,17710,0
|
|
20240718,161900,3844709770,17710,17710,17710,17710,0
|
|
20240718,161800,3844709770,17710,17710,17710,17710,0
|
|
20240718,161700,3844709770,17710,17710,17710,17710,0
|
|
20240718,161600,3844709770,17710,17710,17710,17710,0
|
|
20240718,161500,3844709770,17710,17710,17710,17710,0
|
|
20240718,161400,3844709770,17710,17710,17710,17710,0
|
|
20240718,161300,3844709770,17710,17710,17710,17710,0
|
|
20240718,161200,3844709770,17710,17710,17710,17710,0
|
|
20240718,161100,3844709770,17710,17710,17710,17710,0
|
|
20240718,161000,3844709770,17710,17710,17710,17710,0
|
|
20240718,160900,3844709770,17710,17710,17710,17710,0
|
|
20240718,160800,3844709770,17710,17710,17710,17710,0
|
|
20240718,160700,3844709770,17710,17710,17710,17710,0
|
|
20240718,160600,3844709770,17710,17710,17710,17710,0
|
|
20240718,160500,3844709770,17710,17710,17710,17710,0
|
|
20240718,160400,3844709770,17710,17710,17710,17710,0
|
|
20240718,160300,3844709770,17710,17710,17710,17710,0
|
|
20240718,160200,3844709770,17710,17710,17710,17710,0
|
|
20240718,160100,3844709770,17710,17710,17710,17710,0
|
|
20240718,160000,3844709770,17710,17710,17710,17710,0
|
|
20240718,155900,3844709770,17710,17710,17710,17710,0
|
|
20240718,155800,3844709770,17710,17710,17710,17710,0
|
|
20240718,155700,3844709770,17710,17710,17710,17710,0
|
|
20240718,155600,3844709770,17710,17710,17710,17710,0
|
|
20240718,155500,3844709770,17710,17710,17710,17710,0
|
|
20240718,155400,3844709770,17710,17710,17710,17710,0
|
|
20240718,155300,3844709770,17710,17710,17710,17710,0
|
|
20240718,155200,3844709770,17710,17710,17710,17710,1823
|
|
20240718,155100,3844709770,17710,17710,17710,17710,0
|
|
20240718,155000,3844709770,17710,17710,17710,17710,0
|
|
20240718,154900,3844709770,17710,17710,17710,17710,0
|
|
20240718,154800,3844709770,17710,17710,17710,17710,0
|
|
20240718,154700,3844709770,17710,17710,17710,17710,0
|
|
20240718,154600,3844709770,17710,17710,17710,17710,0
|
|
20240718,154500,3844709770,17710,17710,17710,17710,0
|
|
20240718,154400,3844709770,17710,17710,17710,17710,0
|
|
20240718,154300,3844709770,17710,17710,17710,17710,0
|
|
20240718,154200,3844709770,17710,17710,17710,17710,0
|
|
20240718,154100,3844709770,17710,17710,17710,17710,0
|
|
20240718,154000,3844709770,17710,17710,17710,17710,0
|
|
20240718,153900,3844709770,17710,17710,17710,17710,0
|
|
20240718,153800,3844709770,17710,17710,17710,17710,0
|
|
20240718,153700,3844709770,17710,17710,17710,17710,0
|
|
20240718,153600,3844709770,17710,17710,17710,17710,0
|
|
20240718,153500,3844709770,17710,17710,17710,17710,0
|
|
20240718,153400,3844709770,17710,17710,17710,17710,0
|
|
20240718,153300,3844709770,17710,17710,17710,17710,0
|
|
20240718,153200,3844709770,17710,17710,17710,17710,0
|
|
20240718,153100,3844709770,17710,17710,17710,17710,0
|
|
20240718,153000,3844709770,17710,17710,17710,17710,1823
|
|
20240718,152900,3812424440,17880,17880,17880,17880,0
|
|
20240718,152800,3812424440,17880,17880,17880,17880,0
|
|
20240718,152700,3812424440,17880,17880,17880,17880,0
|
|
20240718,152600,3812424440,17880,17880,17880,17880,0
|
|
20240718,152500,3812424440,17880,17880,17880,17880,0
|
|
20240718,152400,3812424440,17880,17880,17880,17880,0
|
|
20240718,152300,3812424440,17880,17880,17880,17880,0
|
|
20240718,152200,3812424440,17880,17880,17880,17880,0
|
|
20240718,152100,3812424440,17880,17880,17880,17880,0
|
|
20240718,152000,3812424440,17880,17880,17880,17880,0
|
|
20240718,151900,3812424440,17880,17800,17920,17800,1228
|
|
20240718,151800,3790482480,17800,17740,17810,17680,108
|
|
20240718,151700,3788560770,17750,17760,17780,17750,2901
|
|
20240718,151600,3736995270,17760,17730,17760,17730,389
|
|
20240718,151500,3730088960,17720,17660,17720,17660,273
|
|
20240718,151400,3725252240,17650,17720,17720,17650,76
|
|
20240718,151300,3723908380,17720,17630,17730,17630,38
|
|
20240718,151200,3723236140,17620,17740,17740,17610,13
|
|
20240718,151100,3723006880,17610,17760,17760,17610,67
|
|
20240718,151000,3721817110,17760,17580,17760,17580,101
|
|
20240718,150900,3720029120,17720,17550,17720,17550,4547
|
|
20240718,150800,3640105440,17540,17500,17550,17500,219
|
|
20240718,150700,3636267350,17500,17450,17500,17450,1001
|
|
20240718,150600,3618772760,17450,17520,17540,17440,2768
|
|
20240718,150500,3570339640,17530,17590,17600,17530,3642
|
|
20240718,150400,3506408400,17570,17600,17600,17550,3199
|
|
20240718,150300,3450219110,17600,17640,17650,17590,1525
|
|
20240718,150200,3423355460,17620,17750,17770,17620,456
|
|
20240718,150100,3415299160,17700,17700,17700,17700,0
|
|
20240718,150000,3415299160,17700,17770,17770,17700,985
|
|
20240718,145900,3397803260,17780,17770,17780,17770,101
|
|
20240718,145800,3396007570,17760,17650,17760,17610,1613
|
|
20240718,145700,3367573710,17650,17700,17700,17640,3589
|
|
20240718,145600,3304161030,17700,17730,17730,17680,3102
|
|
20240718,145500,3249251770,17720,17740,17750,17720,1048
|
|
20240718,145400,3230671540,17750,17840,17840,17750,3004
|
|
20240718,145300,3177262230,17850,17880,17880,17850,211
|
|
20240718,145200,3173492390,17890,17900,17900,17890,19
|
|
20240718,145100,3173152440,17900,17880,17900,17860,86
|
|
20240718,145000,3171615770,17860,17860,17860,17860,18
|
|
20240718,144900,3171294290,17870,17860,17880,17830,147
|
|
20240718,144800,3168672630,17870,17900,17900,17870,16
|
|
20240718,144700,3168386500,17900,17890,17900,17880,22
|
|
20240718,144600,3167992870,17850,17860,17860,17830,193
|
|
20240718,144500,3164548890,17860,17940,17940,17840,419
|
|
20240718,144400,3157069910,17830,17830,17900,17820,165
|
|
20240718,144300,3154126530,17830,17800,17830,17790,1916
|
|
20240718,144200,3119964800,17790,17790,17790,17790,43
|
|
20240718,144100,3119199830,17800,17790,17800,17760,579
|
|
20240718,144000,3108904140,17800,17850,17850,17800,1384
|
|
20240718,143900,3084250970,17850,17900,17900,17850,908
|
|
20240718,143800,3068024550,17900,17900,17900,17900,206
|
|
20240718,143700,3064337150,17900,17890,17900,17890,161
|
|
20240718,143600,3061455260,17890,17890,17900,17860,74
|
|
20240718,143500,3060131620,17900,17900,17900,17890,639
|
|
20240718,143400,3048694210,17900,17960,18010,17900,1087
|
|
20240718,143300,3029165910,17890,17800,17960,17800,121
|
|
20240718,143200,3027002860,17800,17810,17820,17800,1092
|
|
20240718,143100,3007563240,17820,17750,17820,17750,213
|
|
20240718,143000,3003769710,17810,17680,17810,17680,664
|
|
20240718,142900,2991978640,17680,17870,17870,17680,4622
|
|
20240718,142800,2909967710,17800,17780,18020,17780,1948
|
|
20240718,142700,2875243470,17780,18080,18080,17770,5198
|
|
20240718,142600,2781847140,18070,18070,18160,18070,711
|
|
20240718,142500,2768993670,18080,18130,18150,18030,2406
|
|
20240718,142400,2725496540,18100,18090,18140,18090,306
|
|
20240718,142300,2719958200,18090,18150,18150,18070,143
|
|
20240718,142200,2717370430,18150,18130,18170,18070,4911
|
|
20240718,142100,2628609940,18150,18190,18190,18060,162
|
|
20240718,142000,2625670940,18190,18080,18200,18010,1174
|
|
20240718,141900,2604467400,18080,18250,18300,18080,3318
|
|
20240718,141800,2544067180,18290,18060,18290,18000,6877
|
|
20240718,141700,2419757180,18080,18310,18580,18070,22894
|
|
20240718,141600,2002501590,18310,18390,19630,18240,43953
|
|
20240718,141500,1166130980,18400,18340,18400,18330,136
|
|
20240718,141400,1163631590,18340,18340,18340,18340,85
|
|
20240718,141300,1162072690,18340,18350,18350,18340,125
|
|
20240718,141200,1159780170,18350,18350,18350,18350,2
|
|
20240718,141100,1159743470,18380,18380,18380,18380,10
|
|
20240718,141000,1159559670,18360,18390,18390,18360,9
|
|
20240718,140900,1159394190,18390,18390,18390,18390,2
|
|
20240718,140800,1159357410,18340,18340,18340,18340,14
|
|
20240718,140700,1159100650,18340,18340,18340,18340,0
|
|
20240718,140600,1159100650,18340,18340,18340,18340,1
|
|
20240718,140500,1159082310,18320,18330,18330,18320,14
|
|
20240718,140400,1158825710,18320,18320,18320,18320,0
|
|
20240718,140300,1158825710,18320,18320,18320,18320,15
|
|
20240718,140200,1158550910,18320,18350,18350,18320,101
|
|
20240718,140100,1156699610,18330,18330,18330,18330,0
|
|
20240718,140000,1156699610,18330,18330,18330,18330,15
|
|
20240718,135900,1156424660,18330,18330,18330,18330,1
|
|
20240718,135800,1156406330,18330,18330,18330,18330,15
|
|
20240718,135700,1156131380,18330,18330,18330,18320,167
|
|
20240718,135600,1153071270,18330,18330,18330,18330,0
|
|
20240718,135500,1153071270,18330,18330,18330,18330,15
|
|
20240718,135400,1152796320,18400,18400,18400,18400,2
|
|
20240718,135300,1152759520,18400,18340,18400,18320,26
|
|
20240718,135200,1152282290,18320,18320,18320,18320,0
|
|
20240718,135100,1152282290,18320,18350,18350,18320,890
|
|
20240718,135000,1135977120,18350,18350,18350,18350,10
|
|
20240718,134900,1135793620,18350,18330,18350,18320,82
|
|
20240718,134800,1134289820,18330,18340,18350,18330,27
|
|
20240718,134700,1133794540,18340,18340,18340,18340,15
|
|
20240718,134600,1133519440,18350,18350,18350,18340,154
|
|
20240718,134500,1130693550,18490,18490,18490,18490,0
|
|
20240718,134400,1130693550,18490,18420,18490,18350,537
|
|
20240718,134300,1120831400,18400,18400,18400,18400,814
|
|
20240718,134200,1105853800,18400,18400,18400,18400,0
|
|
20240718,134100,1105853800,18400,18430,18430,18400,100
|
|
20240718,134000,1104013700,18400,18400,18400,18400,14
|
|
20240718,133900,1103756100,18400,18400,18400,18400,0
|
|
20240718,133800,1103756100,18400,18410,18410,18400,15
|
|
20240718,133700,1103480080,18410,18430,18430,18410,32
|
|
20240718,133600,1102890860,18420,18420,18420,18420,0
|
|
20240718,133500,1102890860,18420,18440,18440,18420,14
|
|
20240718,133400,1102632840,18420,18420,18420,18420,0
|
|
20240718,133300,1102632840,18420,18420,18420,18400,16
|
|
20240718,133200,1102338320,18400,18420,18420,18400,100
|
|
20240718,133100,1100498180,18400,18400,18400,18400,15
|
|
20240718,133000,1100222180,18410,18410,18410,18410,0
|
|
20240718,132900,1100222180,18410,18420,18420,18400,162
|
|
20240718,132800,1097241180,18420,18420,18420,18420,122
|
|
20240718,132700,1094993940,18440,18440,18440,18440,0
|
|
20240718,132600,1094993940,18440,18450,18460,18440,1152
|
|
20240718,132500,1073740540,18460,18460,18460,18460,2
|
|
20240718,132400,1073703620,18460,18460,18460,18460,0
|
|
20240718,132300,1073703620,18460,18460,18460,18450,17
|
|
20240718,132200,1073389940,18460,18460,18460,18460,10
|
|
20240718,132100,1073205340,18460,18460,18460,18460,197
|
|
20240718,132000,1069568720,18470,18470,18470,18470,1
|
|
20240718,131900,1069550250,18470,18470,18470,18470,47
|
|
20240718,131800,1068682160,18470,18470,18470,18470,14
|
|
20240718,131700,1068423580,18470,18470,18470,18470,2
|
|
20240718,131600,1068386640,18460,18460,18460,18460,15
|
|
20240718,131500,1068109740,18460,18470,18470,18460,14
|
|
20240718,131400,1067851170,18460,18460,18460,18460,4
|
|
20240718,131300,1067777330,18460,18470,18470,18460,493
|
|
20240718,131200,1058673620,18560,18470,18560,18470,16
|
|
20240718,131100,1058378010,18480,18480,18480,18480,1
|
|
20240718,131000,1058359530,18480,18480,18480,18480,4
|
|
20240718,130900,1058285610,18500,18500,18500,18500,14
|
|
20240718,130800,1058026610,18540,18540,18540,18540,0
|
|
20240718,130700,1058026610,18540,18550,18550,18540,490
|
|
20240718,130600,1048940000,18550,18550,18550,18550,155
|
|
20240718,130500,1046064750,18550,18550,18560,18550,67
|
|
20240718,130400,1044821890,18550,18560,18560,18550,22
|
|
20240718,130300,1044413770,18590,18590,18590,18590,2
|
|
20240718,130200,1044376590,18590,18590,18590,18590,1
|
|
20240718,130100,1044358000,18560,18560,18560,18560,11
|
|
20240718,130000,1044153840,18570,18570,18570,18570,5
|
|
20240718,125900,1044060990,18560,18560,18560,18560,0
|
|
20240718,125800,1044060990,18560,18560,18560,18560,14
|
|
20240718,125700,1043801150,18560,18530,18560,18530,337
|
|
20240718,125600,1037552430,18500,18500,18500,18500,0
|
|
20240718,125500,1037552430,18500,18500,18500,18500,19
|
|
20240718,125400,1037200930,18520,18520,18520,18520,10
|
|
20240718,125300,1037015730,18540,18540,18540,18540,0
|
|
20240718,125200,1037015730,18540,18540,18540,18540,1
|
|
20240718,125100,1036997190,18540,18490,18540,18490,488
|
|
20240718,125000,1027961520,18490,18500,18500,18490,14
|
|
20240718,124900,1027702640,18490,18490,18490,18490,78
|
|
20240718,124800,1026260420,18490,18510,18510,18490,127
|
|
20240718,124700,1023912160,18500,18500,18500,18500,0
|
|
20240718,124600,1023912160,18500,18500,18520,18500,727
|
|
20240718,124500,1010462580,18500,18520,18520,18500,364
|
|
20240718,124400,1003727930,18520,18530,18530,18520,5
|
|
20240718,124300,1003635300,18550,18550,18550,18550,0
|
|
20240718,124200,1003635300,18550,18550,18550,18550,0
|
|
20240718,124100,1003635300,18550,18550,18550,18550,3
|
|
20240718,124000,1003579650,18520,18520,18520,18520,34
|
|
20240718,123900,1002949970,18520,18520,18520,18520,0
|
|
20240718,123800,1002949970,18520,18540,18540,18520,14
|
|
20240718,123700,1002690560,18530,18530,18530,18530,13
|
|
20240718,123600,1002449670,18540,18540,18540,18540,2
|
|
20240718,123500,1002412590,18560,18560,18560,18560,1
|
|
20240718,123400,1002394030,18540,18540,18540,18540,0
|
|
20240718,123300,1002394030,18540,18550,18550,18540,301
|
|
20240718,123200,996813480,18540,18540,18540,18540,0
|
|
20240718,123100,996813480,18540,18540,18540,18540,14
|
|
20240718,123000,996553920,18560,18550,18560,18550,3
|
|
20240718,122900,996498260,18540,18540,18540,18540,0
|
|
20240718,122800,996498260,18540,18540,18540,18540,23
|
|
20240718,122700,996071840,18550,18550,18550,18550,2
|
|
20240718,122600,996034740,18550,18580,18580,18540,2159
|
|
20240718,122500,955996610,18590,18590,18590,18590,0
|
|
20240718,122400,955996610,18590,18590,18590,18590,1
|
|
20240718,122300,955978020,18550,18550,18550,18550,15
|
|
20240718,122200,955699770,18550,18550,18550,18550,30
|
|
20240718,122100,955143270,18550,18550,18550,18550,0
|
|
20240718,122000,955143270,18550,18570,18570,18550,15
|
|
20240718,121900,954864970,18550,18560,18560,18550,10
|
|
20240718,121800,954679450,18560,18570,18570,18560,47
|
|
20240718,121700,953807110,18560,18560,18560,18560,27
|
|
20240718,121600,953305990,18560,18560,18560,18560,12
|
|
20240718,121500,953083270,18560,18560,18560,18560,3
|
|
20240718,121400,953027590,18560,18560,18560,18560,0
|
|
20240718,121300,953027590,18560,18560,18560,18560,17
|
|
20240718,121200,952712070,18560,18560,18560,18560,1
|
|
20240718,121100,952693510,18560,18550,18560,18550,27
|
|
20240718,121000,952192540,18560,18570,18570,18560,285
|
|
20240718,120900,946902930,18590,18590,18590,18590,2
|
|
20240718,120800,946865750,18560,18560,18560,18560,16
|
|
20240718,120700,946568790,18560,18560,18560,18560,9
|
|
20240718,120600,946401750,18570,18570,18570,18570,15
|
|
20240718,120500,946123200,18580,18580,18580,18580,12
|
|
20240718,120400,945900240,18600,18600,18600,18600,3
|
|
20240718,120300,945844440,18620,18620,18620,18620,1
|
|
20240718,120200,945825820,18560,18560,18560,18560,0
|
|
20240718,120100,945825820,18560,18560,18560,18560,14
|
|
20240718,120000,945565980,18560,18560,18560,18560,0
|
|
20240718,115900,945565980,18560,18570,18570,18560,5
|
|
20240718,115800,945473170,18560,18560,18560,18560,766
|
|
20240718,115700,931256210,18560,18590,18590,18560,62
|
|
20240718,115600,930104850,18600,18600,18600,18600,2
|
|
20240718,115500,930067650,18610,18610,18610,18610,0
|
|
20240718,115400,930067650,18610,18610,18610,18610,1
|
|
20240718,115300,930049040,18580,18580,18580,18580,14
|
|
20240718,115200,929788920,18580,18580,18580,18580,0
|
|
20240718,115100,929788920,18580,18580,18580,18580,23
|
|
20240718,115000,929361580,18590,18610,18610,18590,3
|
|
20240718,114900,929305770,18620,18620,18620,18620,2
|
|
20240718,114800,929268530,18630,18630,18630,18630,2
|
|
20240718,114700,929231270,18580,18580,18580,18580,0
|
|
20240718,114600,929231270,18580,18590,18590,18580,14
|
|
20240718,114500,928971140,18580,18580,18580,18580,0
|
|
20240718,114400,928971140,18580,18580,18580,18580,0
|
|
20240718,114300,928971140,18580,18600,18600,18580,15
|
|
20240718,114200,928692400,18580,18580,18580,18580,0
|
|
20240718,114100,928692400,18580,18580,18580,18580,26
|
|
20240718,114000,928209320,18590,18590,18590,18590,3
|
|
20240718,113900,928153550,18620,18630,18630,18620,2
|
|
20240718,113800,928116300,18630,18630,18630,18630,1
|
|
20240718,113700,928097670,18630,18630,18630,18630,14
|
|
20240718,113600,927836850,18640,18650,18650,18640,3
|
|
20240718,113500,927780920,18640,18600,18640,18600,131
|
|
20240718,113400,925344160,18640,18580,18640,18580,51
|
|
20240718,113300,924396520,18580,18610,18610,18580,34
|
|
20240718,113200,923764700,18570,18570,18570,18570,0
|
|
20240718,113100,923764700,18570,18570,18570,18570,14
|
|
20240718,113000,923504720,18570,18570,18570,18570,0
|
|
20240718,112900,923504720,18570,18570,18570,18570,0
|
|
20240718,112800,923504720,18570,18570,18570,18570,60
|
|
20240718,112700,922390520,18570,18570,18570,18570,142
|
|
20240718,112600,919753580,18560,18570,18570,18560,739
|
|
20240718,112500,906037720,18590,18590,18590,18590,1
|
|
20240718,112400,906019130,18570,18570,18570,18570,0
|
|
20240718,112300,906019130,18570,18570,18570,18570,15
|
|
20240718,112200,905740580,18570,18570,18570,18570,100
|
|
20240718,112100,903883580,18570,18600,18600,18570,16
|
|
20240718,112000,903586280,18580,18580,18580,18580,0
|
|
20240718,111900,903586280,18580,18580,18580,18580,0
|
|
20240718,111800,903586280,18580,18580,18580,18580,15
|
|
20240718,111700,903307580,18580,18570,18580,18570,7
|
|
20240718,111600,903177580,18570,18570,18570,18570,14
|
|
20240718,111500,902917600,18560,18560,18560,18560,0
|
|
20240718,111400,902917600,18560,18600,18600,18560,409
|
|
20240718,111300,895324360,18610,18670,18670,18610,130
|
|
20240718,111200,892903820,18670,18600,18670,18600,84
|
|
20240718,111100,891341280,18600,18600,18600,18600,14
|
|
20240718,111000,891080880,18670,18670,18670,18670,0
|
|
20240718,110900,891080880,18670,18670,18670,18670,1
|
|
20240718,110800,891062210,18670,18670,18670,18670,0
|
|
20240718,110700,891062210,18670,18670,18670,18670,0
|
|
20240718,110600,891062210,18670,18680,18680,18670,6
|
|
20240718,110500,890950180,18700,18590,18700,18590,1000
|
|
20240718,110400,872285490,18540,18540,18540,18540,83
|
|
20240718,110300,870746670,18590,18590,18590,18590,1
|
|
20240718,110200,870728080,18540,18540,18540,18540,64
|
|
20240718,110100,869541520,18600,18600,18600,18600,0
|
|
20240718,110000,869541520,18600,18600,18600,18590,122
|
|
20240718,105900,867272580,18620,18620,18620,18620,0
|
|
20240718,105800,867272580,18620,18620,18620,18620,3
|
|
20240718,105700,867216720,18620,18620,18620,18620,1
|
|
20240718,105600,867198100,18650,18560,18650,18560,520
|
|
20240718,105500,857526840,18560,18560,18560,18560,1
|
|
20240718,105400,857508280,18560,18560,18560,18560,0
|
|
20240718,105300,857508280,18560,18560,18560,18560,0
|
|
20240718,105200,857508280,18560,18560,18560,18560,1
|
|
20240718,105100,857489720,18510,18530,18530,18510,36
|
|
20240718,105000,856822980,18530,18530,18530,18530,6
|
|
20240718,104900,856711800,18530,18560,18560,18530,5
|
|
20240718,104800,856619120,18570,18570,18570,18570,4
|
|
20240718,104700,856544840,18540,18540,18540,18540,0
|
|
20240718,104600,856544840,18540,18540,18540,18540,2
|
|
20240718,104500,856507760,18580,18580,18580,18580,0
|
|
20240718,104400,856507760,18580,18580,18580,18520,111
|
|
20240718,104300,854451280,18580,18580,18580,18580,0
|
|
20240718,104200,854451280,18580,18500,18580,18500,3
|
|
20240718,104100,854395620,18570,18570,18570,18570,1
|
|
20240718,104000,854377050,18550,18550,18550,18550,0
|
|
20240718,103900,854377050,18550,18580,18580,18550,4
|
|
20240718,103800,854302800,18580,18580,18580,18580,40
|
|
20240718,103700,853559600,18580,18580,18580,18580,20
|
|
20240718,103600,853188000,18490,18460,18490,18460,843
|
|
20240718,103500,837620300,18380,18380,18380,18380,42
|
|
20240718,103400,836848340,18380,18380,18380,18380,224
|
|
20240718,103300,832731220,18380,18380,18380,18380,6
|
|
20240718,103200,832620940,18380,18380,18380,18380,0
|
|
20240718,103100,832620940,18380,18400,18400,18370,239
|
|
20240718,103000,828229010,18410,18420,18420,18410,26
|
|
20240718,102900,827750200,18480,18480,18480,18480,2
|
|
20240718,102800,827713240,18490,18490,18490,18490,61
|
|
20240718,102700,826585350,18490,18490,18490,18490,0
|
|
20240718,102600,826585350,18490,18490,18490,18490,0
|
|
20240718,102500,826585350,18490,18410,18490,18410,549
|
|
20240718,102400,816434420,18400,18400,18400,18400,0
|
|
20240718,102300,816434420,18400,18400,18400,18400,0
|
|
20240718,102200,816434420,18400,18410,18410,18390,45
|
|
20240718,102100,815606600,18400,18470,18470,18400,315
|
|
20240718,102000,809798800,18480,18500,18500,18480,67
|
|
20240718,101900,808560580,18510,18510,18510,18510,0
|
|
20240718,101800,808560580,18510,18510,18510,18510,1
|
|
20240718,101700,808542070,18510,18510,18510,18510,0
|
|
20240718,101600,808542070,18510,18510,18510,18510,0
|
|
20240718,101500,808542070,18510,18510,18510,18510,150
|
|
20240718,101400,805765570,18510,18530,18530,18510,72
|
|
20240718,101300,804432330,18530,18530,18530,18530,31
|
|
20240718,101200,803857900,18510,18510,18510,18510,0
|
|
20240718,101100,803857900,18510,18520,18520,18510,15
|
|
20240718,101000,803580230,18510,18510,18510,18510,0
|
|
20240718,100900,803580230,18510,18510,18510,18510,16
|
|
20240718,100800,803284070,18510,18570,18570,18510,100
|
|
20240718,100700,801431540,18630,18630,18630,18630,1
|
|
20240718,100600,801412910,18640,18640,18640,18640,1
|
|
20240718,100500,801394270,18640,18640,18640,18640,0
|
|
20240718,100400,801394270,18640,18630,18640,18630,74
|
|
20240718,100300,800015010,18640,18610,18640,18610,112
|
|
20240718,100200,797927620,18640,18640,18640,18640,0
|
|
20240718,100100,797927620,18640,18640,18640,18640,0
|
|
20240718,100000,797927620,18640,18640,18640,18640,4
|
|
20240718,095900,797853060,18650,18650,18650,18650,0
|
|
20240718,095800,797853060,18650,18650,18650,18650,0
|
|
20240718,095700,797853060,18650,18650,18650,18650,1
|
|
20240718,095600,797834410,18510,18510,18510,18510,0
|
|
20240718,095500,797834410,18510,18520,18520,18510,33
|
|
20240718,095400,797223560,18480,18610,18610,18480,60
|
|
20240718,095300,796109180,18660,18670,18670,18660,344
|
|
20240718,095200,789686800,18670,18670,18670,18670,1
|
|
20240718,095100,789668130,18680,18680,18680,18680,1
|
|
20240718,095000,789649450,18590,18590,18590,18590,0
|
|
20240718,094900,789649450,18590,18590,18590,18590,0
|
|
20240718,094800,789649450,18590,18600,18600,18590,200
|
|
20240718,094700,785930550,18600,18600,18600,18600,34
|
|
20240718,094600,785298150,18600,18630,18630,18600,619
|
|
20240718,094500,773782150,18580,18580,18580,18580,57
|
|
20240718,094400,772723090,18620,18630,18630,18600,593
|
|
20240718,094300,761681160,18690,18700,18700,18680,38
|
|
20240718,094200,760971130,18690,18690,18700,18690,55
|
|
20240718,094100,759943150,18690,18690,18690,18690,0
|
|
20240718,094000,759943150,18690,18690,18690,18690,1
|
|
20240718,093900,759924460,18680,18720,18720,18680,468
|
|
20240718,093800,751179100,18730,18850,18850,18730,474
|
|
20240718,093700,742290800,18850,18820,18850,18740,1326
|
|
20240718,093600,717377020,18820,18850,18850,18820,70
|
|
20240718,093500,716057820,18860,18860,18860,18850,131
|
|
20240718,093400,713587260,18860,18860,18860,18800,839
|
|
20240718,093300,697767470,18850,18830,18850,18780,420
|
|
20240718,093200,689855840,18750,18740,18800,18740,78
|
|
20240718,093100,688390570,18800,18840,18840,18800,97
|
|
20240718,093000,686566830,18800,18800,18840,18790,1379
|
|
20240718,092900,660642130,18790,18620,18790,18620,1643
|
|
20240718,092800,629828150,18680,18690,18690,18680,297
|
|
20240718,092700,624279490,18600,18590,18600,18590,550
|
|
20240718,092600,614049990,18720,18610,18760,18610,3645
|
|
20240718,092500,546047670,18610,18530,18610,18530,7685
|
|
20240718,092400,403311740,18500,18530,18530,18500,55
|
|
20240718,092300,402294210,18530,18530,18530,18530,12
|
|
20240718,092200,402071850,18530,18520,18530,18520,188
|
|
20240718,092100,398589370,18520,18520,18520,18520,0
|
|
20240718,092000,398589370,18520,18460,18520,18310,1326
|
|
20240718,091900,374213130,18450,18320,18450,18310,132
|
|
20240718,091800,371784950,18310,18310,18310,18310,0
|
|
20240718,091700,371784950,18310,18310,18310,18310,21
|
|
20240718,091600,371400440,18310,18490,18490,18310,25
|
|
20240718,091500,370941990,18350,18350,18350,18350,5
|
|
20240718,091400,370850240,18310,18310,18310,18300,257
|
|
20240718,091300,366145200,18310,18310,18310,18310,54
|
|
20240718,091200,365156460,18310,18310,18310,18310,8
|
|
20240718,091100,365009980,18600,18600,18600,18600,0
|
|
20240718,091000,365009980,18600,18570,18600,18290,7825
|
|
20240718,090900,219676330,18570,18290,18610,18290,3322
|
|
20240718,090800,157987830,18290,18430,18430,18290,32
|
|
20240718,090700,157401010,18430,18430,18430,18430,6
|
|
20240718,090600,157290430,18610,18610,18610,18610,0
|
|
20240718,090500,157290430,18610,18610,18610,18610,0
|
|
20240718,090400,157290430,18610,18300,18610,18300,4809
|
|
20240718,090300,67999460,18300,18100,18300,18090,1546
|
|
20240718,090200,39936910,18090,18240,18240,18060,1322
|
|
20240718,090100,16025870,18070,18010,18190,18010,264
|
|
20240718,090000,11262870,18000,18000,18300,17950,623
|