769 lines
41 KiB
CSV
769 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,214600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,214500,17273189920,15830,15830,15830,15830,0
|
|
20240624,214400,17273189920,15830,15830,15830,15830,0
|
|
20240624,214300,17273189920,15830,15830,15830,15830,0
|
|
20240624,214200,17273189920,15830,15830,15830,15830,0
|
|
20240624,214100,17273189920,15830,15830,15830,15830,0
|
|
20240624,214000,17273189920,15830,15830,15830,15830,0
|
|
20240624,213900,17273189920,15830,15830,15830,15830,0
|
|
20240624,213800,17273189920,15830,15830,15830,15830,0
|
|
20240624,213700,17273189920,15830,15830,15830,15830,0
|
|
20240624,213600,17273189920,15830,15830,15830,15830,0
|
|
20240624,213500,17273189920,15830,15830,15830,15830,0
|
|
20240624,213400,17273189920,15830,15830,15830,15830,0
|
|
20240624,213300,17273189920,15830,15830,15830,15830,0
|
|
20240624,213200,17273189920,15830,15830,15830,15830,0
|
|
20240624,213100,17273189920,15830,15830,15830,15830,0
|
|
20240624,213000,17273189920,15830,15830,15830,15830,0
|
|
20240624,212900,17273189920,15830,15830,15830,15830,0
|
|
20240624,212800,17273189920,15830,15830,15830,15830,0
|
|
20240624,212700,17273189920,15830,15830,15830,15830,0
|
|
20240624,212600,17273189920,15830,15830,15830,15830,0
|
|
20240624,212500,17273189920,15830,15830,15830,15830,0
|
|
20240624,212400,17273189920,15830,15830,15830,15830,0
|
|
20240624,212300,17273189920,15830,15830,15830,15830,0
|
|
20240624,212200,17273189920,15830,15830,15830,15830,0
|
|
20240624,212100,17273189920,15830,15830,15830,15830,0
|
|
20240624,212000,17273189920,15830,15830,15830,15830,0
|
|
20240624,211900,17273189920,15830,15830,15830,15830,0
|
|
20240624,211800,17273189920,15830,15830,15830,15830,0
|
|
20240624,211700,17273189920,15830,15830,15830,15830,0
|
|
20240624,211600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,211500,17273189920,15830,15830,15830,15830,0
|
|
20240624,211400,17273189920,15830,15830,15830,15830,0
|
|
20240624,211300,17273189920,15830,15830,15830,15830,0
|
|
20240624,211200,17273189920,15830,15830,15830,15830,0
|
|
20240624,211100,17273189920,15830,15830,15830,15830,0
|
|
20240624,211000,17273189920,15830,15830,15830,15830,0
|
|
20240624,210900,17273189920,15830,15830,15830,15830,0
|
|
20240624,210800,17273189920,15830,15830,15830,15830,0
|
|
20240624,210700,17273189920,15830,15830,15830,15830,0
|
|
20240624,210600,17273189920,15830,15830,15830,15830,0
|
|
20240624,210500,17273189920,15830,15830,15830,15830,0
|
|
20240624,210400,17273189920,15830,15830,15830,15830,0
|
|
20240624,210300,17273189920,15830,15830,15830,15830,0
|
|
20240624,210200,17273189920,15830,15830,15830,15830,0
|
|
20240624,210100,17273189920,15830,15830,15830,15830,0
|
|
20240624,210000,17273189920,15830,15830,15830,15830,0
|
|
20240624,205900,17273189920,15830,15830,15830,15830,0
|
|
20240624,205800,17273189920,15830,15830,15830,15830,0
|
|
20240624,205700,17273189920,15830,15830,15830,15830,0
|
|
20240624,205600,17273189920,15830,15830,15830,15830,0
|
|
20240624,205500,17273189920,15830,15830,15830,15830,0
|
|
20240624,205400,17273189920,15830,15830,15830,15830,0
|
|
20240624,205300,17273189920,15830,15830,15830,15830,0
|
|
20240624,205200,17273189920,15830,15830,15830,15830,0
|
|
20240624,205100,17273189920,15830,15830,15830,15830,0
|
|
20240624,205000,17273189920,15830,15830,15830,15830,0
|
|
20240624,204900,17273189920,15830,15830,15830,15830,0
|
|
20240624,204800,17273189920,15830,15830,15830,15830,0
|
|
20240624,204700,17273189920,15830,15830,15830,15830,0
|
|
20240624,204600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,204500,17273189920,15830,15830,15830,15830,0
|
|
20240624,204400,17273189920,15830,15830,15830,15830,0
|
|
20240624,204300,17273189920,15830,15830,15830,15830,0
|
|
20240624,204200,17273189920,15830,15830,15830,15830,0
|
|
20240624,204100,17273189920,15830,15830,15830,15830,0
|
|
20240624,204000,17273189920,15830,15830,15830,15830,0
|
|
20240624,203900,17273189920,15830,15830,15830,15830,0
|
|
20240624,203800,17273189920,15830,15830,15830,15830,0
|
|
20240624,203700,17273189920,15830,15830,15830,15830,0
|
|
20240624,203600,17273189920,15830,15830,15830,15830,0
|
|
20240624,203500,17273189920,15830,15830,15830,15830,0
|
|
20240624,203400,17273189920,15830,15830,15830,15830,0
|
|
20240624,203300,17273189920,15830,15830,15830,15830,0
|
|
20240624,203200,17273189920,15830,15830,15830,15830,0
|
|
20240624,203100,17273189920,15830,15830,15830,15830,0
|
|
20240624,203000,17273189920,15830,15830,15830,15830,0
|
|
20240624,202900,17273189920,15830,15830,15830,15830,0
|
|
20240624,202800,17273189920,15830,15830,15830,15830,0
|
|
20240624,202700,17273189920,15830,15830,15830,15830,0
|
|
20240624,202600,17273189920,15830,15830,15830,15830,0
|
|
20240624,202500,17273189920,15830,15830,15830,15830,0
|
|
20240624,202400,17273189920,15830,15830,15830,15830,0
|
|
20240624,202300,17273189920,15830,15830,15830,15830,0
|
|
20240624,202200,17273189920,15830,15830,15830,15830,0
|
|
20240624,202100,17273189920,15830,15830,15830,15830,0
|
|
20240624,202000,17273189920,15830,15830,15830,15830,0
|
|
20240624,201900,17273189920,15830,15830,15830,15830,0
|
|
20240624,201800,17273189920,15830,15830,15830,15830,0
|
|
20240624,201700,17273189920,15830,15830,15830,15830,0
|
|
20240624,201600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,201500,17273189920,15830,15830,15830,15830,0
|
|
20240624,201400,17273189920,15830,15830,15830,15830,0
|
|
20240624,201300,17273189920,15830,15830,15830,15830,0
|
|
20240624,201200,17273189920,15830,15830,15830,15830,0
|
|
20240624,201100,17273189920,15830,15830,15830,15830,0
|
|
20240624,201000,17273189920,15830,15830,15830,15830,0
|
|
20240624,200900,17273189920,15830,15830,15830,15830,0
|
|
20240624,200800,17273189920,15830,15830,15830,15830,0
|
|
20240624,200700,17273189920,15830,15830,15830,15830,0
|
|
20240624,200600,17273189920,15830,15830,15830,15830,0
|
|
20240624,200500,17273189920,15830,15830,15830,15830,0
|
|
20240624,200400,17273189920,15830,15830,15830,15830,0
|
|
20240624,200300,17273189920,15830,15830,15830,15830,0
|
|
20240624,200200,17273189920,15830,15830,15830,15830,0
|
|
20240624,200100,17273189920,15830,15830,15830,15830,0
|
|
20240624,200000,17273189920,15830,15830,15830,15830,0
|
|
20240624,195900,17273189920,15830,15830,15830,15830,0
|
|
20240624,195800,17273189920,15830,15830,15830,15830,0
|
|
20240624,195700,17273189920,15830,15830,15830,15830,0
|
|
20240624,195600,17273189920,15830,15830,15830,15830,0
|
|
20240624,195500,17273189920,15830,15830,15830,15830,0
|
|
20240624,195400,17273189920,15830,15830,15830,15830,0
|
|
20240624,195300,17273189920,15830,15830,15830,15830,0
|
|
20240624,195200,17273189920,15830,15830,15830,15830,0
|
|
20240624,195100,17273189920,15830,15830,15830,15830,0
|
|
20240624,195000,17273189920,15830,15830,15830,15830,0
|
|
20240624,194900,17273189920,15830,15830,15830,15830,0
|
|
20240624,194800,17273189920,15830,15830,15830,15830,0
|
|
20240624,194700,17273189920,15830,15830,15830,15830,0
|
|
20240624,194600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,194500,17273189920,15830,15830,15830,15830,0
|
|
20240624,194400,17273189920,15830,15830,15830,15830,0
|
|
20240624,194300,17273189920,15830,15830,15830,15830,0
|
|
20240624,194200,17273189920,15830,15830,15830,15830,0
|
|
20240624,194100,17273189920,15830,15830,15830,15830,0
|
|
20240624,194000,17273189920,15830,15830,15830,15830,0
|
|
20240624,193900,17273189920,15830,15830,15830,15830,0
|
|
20240624,193800,17273189920,15830,15830,15830,15830,0
|
|
20240624,193700,17273189920,15830,15830,15830,15830,0
|
|
20240624,193600,17273189920,15830,15830,15830,15830,0
|
|
20240624,193500,17273189920,15830,15830,15830,15830,0
|
|
20240624,193400,17273189920,15830,15830,15830,15830,0
|
|
20240624,193300,17273189920,15830,15830,15830,15830,0
|
|
20240624,193200,17273189920,15830,15830,15830,15830,0
|
|
20240624,193100,17273189920,15830,15830,15830,15830,0
|
|
20240624,193000,17273189920,15830,15830,15830,15830,0
|
|
20240624,192900,17273189920,15830,15830,15830,15830,0
|
|
20240624,192800,17273189920,15830,15830,15830,15830,0
|
|
20240624,192700,17273189920,15830,15830,15830,15830,0
|
|
20240624,192600,17273189920,15830,15830,15830,15830,0
|
|
20240624,192500,17273189920,15830,15830,15830,15830,0
|
|
20240624,192400,17273189920,15830,15830,15830,15830,0
|
|
20240624,192300,17273189920,15830,15830,15830,15830,0
|
|
20240624,192200,17273189920,15830,15830,15830,15830,0
|
|
20240624,192100,17273189920,15830,15830,15830,15830,0
|
|
20240624,192000,17273189920,15830,15830,15830,15830,0
|
|
20240624,191900,17273189920,15830,15830,15830,15830,0
|
|
20240624,191800,17273189920,15830,15830,15830,15830,0
|
|
20240624,191700,17273189920,15830,15830,15830,15830,0
|
|
20240624,191600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,191500,17273189920,15830,15830,15830,15830,0
|
|
20240624,191400,17273189920,15830,15830,15830,15830,0
|
|
20240624,191300,17273189920,15830,15830,15830,15830,0
|
|
20240624,191200,17273189920,15830,15830,15830,15830,0
|
|
20240624,191100,17273189920,15830,15830,15830,15830,0
|
|
20240624,191000,17273189920,15830,15830,15830,15830,0
|
|
20240624,190900,17273189920,15830,15830,15830,15830,0
|
|
20240624,190800,17273189920,15830,15830,15830,15830,0
|
|
20240624,190700,17273189920,15830,15830,15830,15830,0
|
|
20240624,190600,17273189920,15830,15830,15830,15830,0
|
|
20240624,190500,17273189920,15830,15830,15830,15830,0
|
|
20240624,190400,17273189920,15830,15830,15830,15830,0
|
|
20240624,190300,17273189920,15830,15830,15830,15830,0
|
|
20240624,190200,17273189920,15830,15830,15830,15830,0
|
|
20240624,190100,17273189920,15830,15830,15830,15830,0
|
|
20240624,190000,17273189920,15830,15830,15830,15830,0
|
|
20240624,185900,17273189920,15830,15830,15830,15830,0
|
|
20240624,185800,17273189920,15830,15830,15830,15830,0
|
|
20240624,185700,17273189920,15830,15830,15830,15830,0
|
|
20240624,185600,17273189920,15830,15830,15830,15830,0
|
|
20240624,185500,17273189920,15830,15830,15830,15830,0
|
|
20240624,185400,17273189920,15830,15830,15830,15830,0
|
|
20240624,185300,17273189920,15830,15830,15830,15830,0
|
|
20240624,185200,17273189920,15830,15830,15830,15830,0
|
|
20240624,185100,17273189920,15830,15830,15830,15830,0
|
|
20240624,185000,17273189920,15830,15830,15830,15830,0
|
|
20240624,184900,17273189920,15830,15830,15830,15830,0
|
|
20240624,184800,17273189920,15830,15830,15830,15830,0
|
|
20240624,184700,17273189920,15830,15830,15830,15830,0
|
|
20240624,184600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,184500,17273189920,15830,15830,15830,15830,0
|
|
20240624,184400,17273189920,15830,15830,15830,15830,0
|
|
20240624,184300,17273189920,15830,15830,15830,15830,0
|
|
20240624,184200,17273189920,15830,15830,15830,15830,0
|
|
20240624,184100,17273189920,15830,15830,15830,15830,0
|
|
20240624,184000,17273189920,15830,15830,15830,15830,0
|
|
20240624,183900,17273189920,15830,15830,15830,15830,0
|
|
20240624,183800,17273189920,15830,15830,15830,15830,0
|
|
20240624,183700,17273189920,15830,15830,15830,15830,0
|
|
20240624,183600,17273189920,15830,15830,15830,15830,0
|
|
20240624,183500,17273189920,15830,15830,15830,15830,0
|
|
20240624,183400,17273189920,15830,15830,15830,15830,0
|
|
20240624,183300,17273189920,15830,15830,15830,15830,0
|
|
20240624,183200,17273189920,15830,15830,15830,15830,0
|
|
20240624,183100,17273189920,15830,15830,15830,15830,0
|
|
20240624,183000,17273189920,15830,15830,15830,15830,0
|
|
20240624,182900,17273189920,15830,15830,15830,15830,0
|
|
20240624,182800,17273189920,15830,15830,15830,15830,0
|
|
20240624,182700,17273189920,15830,15830,15830,15830,0
|
|
20240624,182600,17273189920,15830,15830,15830,15830,0
|
|
20240624,182500,17273189920,15830,15830,15830,15830,0
|
|
20240624,182400,17273189920,15830,15830,15830,15830,0
|
|
20240624,182300,17273189920,15830,15830,15830,15830,0
|
|
20240624,182200,17273189920,15830,15830,15830,15830,0
|
|
20240624,182100,17273189920,15830,15830,15830,15830,0
|
|
20240624,182000,17273189920,15830,15830,15830,15830,0
|
|
20240624,181900,17273189920,15830,15830,15830,15830,0
|
|
20240624,181800,17273189920,15830,15830,15830,15830,0
|
|
20240624,181700,17273189920,15830,15830,15830,15830,0
|
|
20240624,181600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,181500,17273189920,15830,15830,15830,15830,0
|
|
20240624,181400,17273189920,15830,15830,15830,15830,0
|
|
20240624,181300,17273189920,15830,15830,15830,15830,0
|
|
20240624,181200,17273189920,15830,15830,15830,15830,0
|
|
20240624,181100,17273189920,15830,15830,15830,15830,0
|
|
20240624,181000,17273189920,15830,15830,15830,15830,0
|
|
20240624,180900,17273189920,15830,15830,15830,15830,0
|
|
20240624,180800,17273189920,15830,15830,15830,15830,0
|
|
20240624,180700,17273189920,15830,15830,15830,15830,0
|
|
20240624,180600,17273189920,15830,15830,15830,15830,0
|
|
20240624,180500,17273189920,15830,15830,15830,15830,0
|
|
20240624,180400,17273189920,15830,15830,15830,15830,0
|
|
20240624,180300,17273189920,15830,15830,15830,15830,0
|
|
20240624,180200,17273189920,15830,15830,15830,15830,0
|
|
20240624,180100,17273189920,15830,15830,15830,15830,0
|
|
20240624,180000,17273189920,15830,15830,15830,15830,0
|
|
20240624,175900,17273189920,15830,15830,15830,15830,0
|
|
20240624,175800,17273189920,15830,15830,15830,15830,0
|
|
20240624,175700,17273189920,15830,15830,15830,15830,0
|
|
20240624,175600,17273189920,15830,15830,15830,15830,0
|
|
20240624,175500,17273189920,15830,15830,15830,15830,0
|
|
20240624,175400,17273189920,15830,15830,15830,15830,0
|
|
20240624,175300,17273189920,15830,15830,15830,15830,0
|
|
20240624,175200,17273189920,15830,15830,15830,15830,0
|
|
20240624,175100,17273189920,15830,15830,15830,15830,0
|
|
20240624,175000,17273189920,15830,15830,15830,15830,0
|
|
20240624,174900,17273189920,15830,15830,15830,15830,0
|
|
20240624,174800,17273189920,15830,15830,15830,15830,0
|
|
20240624,174700,17273189920,15830,15830,15830,15830,0
|
|
20240624,174600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,174500,17273189920,15830,15830,15830,15830,0
|
|
20240624,174400,17273189920,15830,15830,15830,15830,0
|
|
20240624,174300,17273189920,15830,15830,15830,15830,0
|
|
20240624,174200,17273189920,15830,15830,15830,15830,0
|
|
20240624,174100,17273189920,15830,15830,15830,15830,0
|
|
20240624,174000,17273189920,15830,15830,15830,15830,0
|
|
20240624,173900,17273189920,15830,15830,15830,15830,0
|
|
20240624,173800,17273189920,15830,15830,15830,15830,0
|
|
20240624,173700,17273189920,15830,15830,15830,15830,0
|
|
20240624,173600,17273189920,15830,15830,15830,15830,0
|
|
20240624,173500,17273189920,15830,15830,15830,15830,0
|
|
20240624,173400,17273189920,15830,15830,15830,15830,0
|
|
20240624,173300,17273189920,15830,15830,15830,15830,0
|
|
20240624,173200,17273189920,15830,15830,15830,15830,0
|
|
20240624,173100,17273189920,15830,15830,15830,15830,0
|
|
20240624,173000,17273189920,15830,15830,15830,15830,0
|
|
20240624,172900,17273189920,15830,15830,15830,15830,0
|
|
20240624,172800,17273189920,15830,15830,15830,15830,0
|
|
20240624,172700,17273189920,15830,15830,15830,15830,0
|
|
20240624,172600,17273189920,15830,15830,15830,15830,0
|
|
20240624,172500,17273189920,15830,15830,15830,15830,0
|
|
20240624,172400,17273189920,15830,15830,15830,15830,0
|
|
20240624,172300,17273189920,15830,15830,15830,15830,0
|
|
20240624,172200,17273189920,15830,15830,15830,15830,0
|
|
20240624,172100,17273189920,15830,15830,15830,15830,0
|
|
20240624,172000,17273189920,15830,15830,15830,15830,0
|
|
20240624,171900,17273189920,15830,15830,15830,15830,0
|
|
20240624,171800,17273189920,15830,15830,15830,15830,0
|
|
20240624,171700,17273189920,15830,15830,15830,15830,0
|
|
20240624,171600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,171500,17273189920,15830,15830,15830,15830,0
|
|
20240624,171400,17273189920,15830,15830,15830,15830,0
|
|
20240624,171300,17273189920,15830,15830,15830,15830,0
|
|
20240624,171200,17273189920,15830,15830,15830,15830,0
|
|
20240624,171100,17273189920,15830,15830,15830,15830,0
|
|
20240624,171000,17273189920,15830,15830,15830,15830,0
|
|
20240624,170900,17273189920,15830,15830,15830,15830,0
|
|
20240624,170800,17273189920,15830,15830,15830,15830,0
|
|
20240624,170700,17273189920,15830,15830,15830,15830,0
|
|
20240624,170600,17273189920,15830,15830,15830,15830,0
|
|
20240624,170500,17273189920,15830,15830,15830,15830,0
|
|
20240624,170400,17273189920,15830,15830,15830,15830,0
|
|
20240624,170300,17273189920,15830,15830,15830,15830,0
|
|
20240624,170200,17273189920,15830,15830,15830,15830,0
|
|
20240624,170100,17273189920,15830,15830,15830,15830,0
|
|
20240624,170000,17273189920,15830,15830,15830,15830,0
|
|
20240624,165900,17273189920,15830,15830,15830,15830,0
|
|
20240624,165800,17273189920,15830,15830,15830,15830,0
|
|
20240624,165700,17273189920,15830,15830,15830,15830,0
|
|
20240624,165600,17273189920,15830,15830,15830,15830,0
|
|
20240624,165500,17273189920,15830,15830,15830,15830,0
|
|
20240624,165400,17273189920,15830,15830,15830,15830,0
|
|
20240624,165300,17273189920,15830,15830,15830,15830,0
|
|
20240624,165200,17273189920,15830,15830,15830,15830,0
|
|
20240624,165100,17273189920,15830,15830,15830,15830,0
|
|
20240624,165000,17273189920,15830,15830,15830,15830,0
|
|
20240624,164900,17273189920,15830,15830,15830,15830,0
|
|
20240624,164800,17273189920,15830,15830,15830,15830,0
|
|
20240624,164700,17273189920,15830,15830,15830,15830,0
|
|
20240624,164600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,164500,17273189920,15830,15830,15830,15830,0
|
|
20240624,164400,17273189920,15830,15830,15830,15830,0
|
|
20240624,164300,17273189920,15830,15830,15830,15830,0
|
|
20240624,164200,17273189920,15830,15830,15830,15830,0
|
|
20240624,164100,17273189920,15830,15830,15830,15830,0
|
|
20240624,164000,17273189920,15830,15830,15830,15830,0
|
|
20240624,163900,17273189920,15830,15830,15830,15830,0
|
|
20240624,163800,17273189920,15830,15830,15830,15830,0
|
|
20240624,163700,17273189920,15830,15830,15830,15830,0
|
|
20240624,163600,17273189920,15830,15830,15830,15830,0
|
|
20240624,163500,17273189920,15830,15830,15830,15830,0
|
|
20240624,163400,17273189920,15830,15830,15830,15830,0
|
|
20240624,163300,17273189920,15830,15830,15830,15830,0
|
|
20240624,163200,17273189920,15830,15830,15830,15830,0
|
|
20240624,163100,17273189920,15830,15830,15830,15830,0
|
|
20240624,163000,17273189920,15830,15830,15830,15830,0
|
|
20240624,162900,17273189920,15830,15830,15830,15830,0
|
|
20240624,162800,17273189920,15830,15830,15830,15830,0
|
|
20240624,162700,17273189920,15830,15830,15830,15830,0
|
|
20240624,162600,17273189920,15830,15830,15830,15830,0
|
|
20240624,162500,17273189920,15830,15830,15830,15830,0
|
|
20240624,162400,17273189920,15830,15830,15830,15830,0
|
|
20240624,162300,17273189920,15830,15830,15830,15830,0
|
|
20240624,162200,17273189920,15830,15830,15830,15830,0
|
|
20240624,162100,17273189920,15830,15830,15830,15830,0
|
|
20240624,162000,17273189920,15830,15830,15830,15830,0
|
|
20240624,161900,17273189920,15830,15830,15830,15830,0
|
|
20240624,161800,17273189920,15830,15830,15830,15830,0
|
|
20240624,161700,17273189920,15830,15830,15830,15830,0
|
|
20240624,161600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,161500,17273189920,15830,15830,15830,15830,0
|
|
20240624,161400,17273189920,15830,15830,15830,15830,0
|
|
20240624,161300,17273189920,15830,15830,15830,15830,0
|
|
20240624,161200,17273189920,15830,15830,15830,15830,0
|
|
20240624,161100,17273189920,15830,15830,15830,15830,0
|
|
20240624,161000,17273189920,15830,15830,15830,15830,0
|
|
20240624,160900,17273189920,15830,15830,15830,15830,0
|
|
20240624,160800,17273189920,15830,15830,15830,15830,0
|
|
20240624,160700,17273189920,15830,15830,15830,15830,0
|
|
20240624,160600,17273189920,15830,15830,15830,15830,0
|
|
20240624,160500,17273189920,15830,15830,15830,15830,0
|
|
20240624,160400,17273189920,15830,15830,15830,15830,0
|
|
20240624,160300,17273189920,15830,15830,15830,15830,0
|
|
20240624,160200,17273189920,15830,15830,15830,15830,0
|
|
20240624,160100,17273189920,15830,15830,15830,15830,0
|
|
20240624,160000,17273189920,15830,15830,15830,15830,0
|
|
20240624,155900,17273189920,15830,15830,15830,15830,0
|
|
20240624,155800,17273189920,15830,15830,15830,15830,0
|
|
20240624,155700,17273189920,15830,15830,15830,15830,0
|
|
20240624,155600,17273189920,15830,15830,15830,15830,0
|
|
20240624,155500,17273189920,15830,15830,15830,15830,0
|
|
20240624,155400,17273189920,15830,15830,15830,15830,0
|
|
20240624,155300,17273189920,15830,15830,15830,15830,0
|
|
20240624,155200,17273189920,15830,15830,15830,15830,0
|
|
20240624,155100,17273189920,15830,15830,15830,15830,0
|
|
20240624,155000,17273189920,15830,15830,15830,15830,0
|
|
20240624,154900,17273189920,15830,15830,15830,15830,0
|
|
20240624,154800,17273189920,15830,15830,15830,15830,0
|
|
20240624,154700,17273189920,15830,15830,15830,15830,0
|
|
20240624,154600,17273189920,15830,15830,15830,15830,22961
|
|
20240624,154500,17273189920,15830,15830,15830,15830,0
|
|
20240624,154400,17273189920,15830,15830,15830,15830,0
|
|
20240624,154300,17273189920,15830,15830,15830,15830,0
|
|
20240624,154200,17273189920,15830,15830,15830,15830,0
|
|
20240624,154100,17273189920,15830,15830,15830,15830,0
|
|
20240624,154000,17273189920,15830,15830,15830,15830,0
|
|
20240624,153900,17273189920,15830,15830,15830,15830,0
|
|
20240624,153800,17273189920,15830,15830,15830,15830,0
|
|
20240624,153700,17273189920,15830,15830,15830,15830,0
|
|
20240624,153600,17273189920,15830,15830,15830,15830,0
|
|
20240624,153500,17273189920,15830,15830,15830,15830,0
|
|
20240624,153400,17273189920,15830,15830,15830,15830,0
|
|
20240624,153300,17273189920,15830,15830,15830,15830,0
|
|
20240624,153200,17273189920,15830,15830,15830,15830,0
|
|
20240624,153100,17273189920,15830,15830,15830,15830,0
|
|
20240624,153000,17273189920,15830,15830,15830,15830,22961
|
|
20240624,152900,16909717290,15860,15860,15860,15860,0
|
|
20240624,152800,16909717290,15860,15860,15860,15860,0
|
|
20240624,152700,16909717290,15860,15860,15860,15860,0
|
|
20240624,152600,16909717290,15860,15860,15860,15860,0
|
|
20240624,152500,16909717290,15860,15860,15860,15860,0
|
|
20240624,152400,16909717290,15860,15860,15860,15860,0
|
|
20240624,152300,16909717290,15860,15860,15860,15860,0
|
|
20240624,152200,16909717290,15860,15860,15860,15860,0
|
|
20240624,152100,16909717290,15860,15860,15860,15860,0
|
|
20240624,152000,16909717290,15860,15860,15860,15860,0
|
|
20240624,151900,16909717290,15860,15900,15900,15830,10517
|
|
20240624,151800,16743017930,15870,15900,15930,15870,6118
|
|
20240624,151700,16645756870,15900,15950,15950,15890,7588
|
|
20240624,151600,16525014310,15950,15950,15950,15930,6527
|
|
20240624,151500,16420920840,15950,15950,15970,15930,4934
|
|
20240624,151400,16342205630,15960,16000,16000,15960,4890
|
|
20240624,151300,16264051900,15990,15960,16000,15960,2129
|
|
20240624,151200,16230021420,15950,15940,15950,15930,3444
|
|
20240624,151100,16175124350,15940,15850,15950,15840,6267
|
|
20240624,151000,16075490680,15850,16050,16060,15840,21749
|
|
20240624,150900,15727791570,16060,16100,16100,16050,2811
|
|
20240624,150800,15682624340,16100,16080,16120,16070,2523
|
|
20240624,150700,15642048650,16130,16060,16130,16050,1913
|
|
20240624,150600,15611317870,16060,16090,16100,16050,2725
|
|
20240624,150500,15567529450,16090,16090,16100,16050,4297
|
|
20240624,150400,15498444620,16090,16180,16180,16090,10512
|
|
20240624,150300,15328822230,16180,16190,16200,16180,1138
|
|
20240624,150200,15310405390,16190,16200,16200,16190,800
|
|
20240624,150100,15297449840,16220,16230,16230,16200,1400
|
|
20240624,150000,15274742030,16260,16280,16280,16240,2699
|
|
20240624,145900,15230866670,16280,16260,16300,16260,2250
|
|
20240624,145800,15194242800,16260,16270,16280,16240,807
|
|
20240624,145700,15181117300,16270,16230,16270,16220,1213
|
|
20240624,145600,15161413000,16230,16220,16230,16210,426
|
|
20240624,145500,15154499410,16230,16190,16230,16190,581
|
|
20240624,145400,15145090040,16190,16190,16200,16170,959
|
|
20240624,145300,15129570890,16190,16220,16220,16190,770
|
|
20240624,145200,15117094630,16230,16240,16240,16230,540
|
|
20240624,145100,15108326820,16250,16280,16280,16250,361
|
|
20240624,145000,15102460080,16250,16220,16270,16220,790
|
|
20240624,144900,15089618470,16230,16230,16230,16200,1579
|
|
20240624,144800,15063998060,16230,16230,16240,16180,3863
|
|
20240624,144700,15001398400,16240,16240,16250,16230,1811
|
|
20240624,144600,14971986840,16250,16270,16270,16240,2652
|
|
20240624,144500,14928894600,16270,16270,16300,16260,755
|
|
20240624,144400,14916605500,16260,16270,16270,16250,1451
|
|
20240624,144300,14893010710,16260,16260,16300,16250,2217
|
|
20240624,144200,14856926540,16260,16250,16270,16240,2115
|
|
20240624,144100,14822557600,16250,16240,16250,16230,2287
|
|
20240624,144000,14785405320,16240,16250,16260,16230,789
|
|
20240624,143900,14772587010,16260,16240,16260,16240,478
|
|
20240624,143800,14764818870,16240,16270,16270,16230,1269
|
|
20240624,143700,14744198140,16270,16270,16290,16250,1313
|
|
20240624,143600,14722832280,16270,16230,16270,16230,1161
|
|
20240624,143500,14703968540,16230,16220,16230,16200,1124
|
|
20240624,143400,14685748220,16220,16200,16240,16190,1051
|
|
20240624,143300,14668708110,16190,16190,16210,16180,1910
|
|
20240624,143200,14637775450,16210,16180,16230,16160,1386
|
|
20240624,143100,14615337160,16180,16180,16180,16140,1702
|
|
20240624,143000,14587832230,16170,16190,16210,16170,538
|
|
20240624,142900,14579127840,16200,16240,16250,16200,1391
|
|
20240624,142800,14556572110,16240,16240,16270,16240,2847
|
|
20240624,142700,14510306430,16240,16210,16270,16210,2382
|
|
20240624,142600,14471620450,16210,16170,16210,16150,1538
|
|
20240624,142500,14446742540,16170,16160,16180,16060,14030
|
|
20240624,142400,14220897970,16160,16190,16210,16140,5027
|
|
20240624,142300,14139649070,16190,16240,16240,16170,3676
|
|
20240624,142200,14080072760,16240,16180,16240,16120,8169
|
|
20240624,142100,13947983560,16180,16290,16330,16130,10006
|
|
20240624,142000,13785558290,16290,16270,16300,16270,967
|
|
20240624,141900,13769807220,16270,16380,16380,16260,5092
|
|
20240624,141800,13686700230,16390,16340,16390,16340,1070
|
|
20240624,141700,13669194670,16320,16330,16350,16250,5619
|
|
20240624,141600,13577586300,16360,16400,16400,16320,8092
|
|
20240624,141500,13445227530,16400,16500,16500,16350,8816
|
|
20240624,141400,13300588860,16510,16500,16560,16480,3008
|
|
20240624,141300,13250894580,16480,16430,16480,16420,2520
|
|
20240624,141200,13209432810,16420,16470,16590,16420,6543
|
|
20240624,141100,13101727610,16470,16560,16610,16470,4619
|
|
20240624,141000,13025484490,16570,16660,16660,16490,15804
|
|
20240624,140900,12764068300,16710,16660,16710,16650,401
|
|
20240624,140800,12757389590,16710,16710,16710,16660,32
|
|
20240624,140700,12756854920,16710,16720,16720,16710,101
|
|
20240624,140600,12755166500,16720,16720,16720,16650,952
|
|
20240624,140500,12739303370,16660,16720,16730,16660,804
|
|
20240624,140400,12725880550,16720,16710,16730,16710,480
|
|
20240624,140300,12717858080,16740,16740,16750,16710,475
|
|
20240624,140200,12709911780,16740,16740,16750,16740,253
|
|
20240624,140100,12705676090,16760,16750,16760,16730,208
|
|
20240624,140000,12702190920,16750,16710,16750,16710,30
|
|
20240624,135900,12701689550,16760,16730,16760,16710,785
|
|
20240624,135800,12688562810,16750,16750,16750,16720,19
|
|
20240624,135700,12688244710,16760,16750,16760,16750,69
|
|
20240624,135600,12687088290,16770,16780,16780,16700,2069
|
|
20240624,135500,12652511230,16780,16800,16800,16730,717
|
|
20240624,135400,12640499150,16800,16820,16820,16790,355
|
|
20240624,135300,12634534980,16820,16770,16830,16770,1115
|
|
20240624,135200,12615791770,16790,16810,16830,16770,587
|
|
20240624,135100,12605924090,16810,16750,16850,16740,2296
|
|
20240624,135000,12567350850,16750,16740,16750,16730,324
|
|
20240624,134900,12561928070,16740,16720,16740,16720,619
|
|
20240624,134800,12551572380,16720,16720,16730,16710,922
|
|
20240624,134700,12536162330,16710,16720,16730,16710,267
|
|
20240624,134600,12531697520,16720,16690,16720,16670,590
|
|
20240624,134500,12521851190,16720,16670,16720,16670,2
|
|
20240624,134400,12521817800,16730,16740,16740,16730,134
|
|
20240624,134300,12519575970,16660,16670,16670,16650,471
|
|
20240624,134200,12511732190,16670,16750,16750,16670,112
|
|
20240624,134100,12509864860,16770,16600,16780,16590,2959
|
|
20240624,134000,12460530350,16610,16620,16620,16610,354
|
|
20240624,133900,12454650320,16600,16620,16620,16600,547
|
|
20240624,133800,12445567840,16620,16610,16620,16610,437
|
|
20240624,133700,12438308780,16620,16640,16640,16620,210
|
|
20240624,133600,12434818120,16640,16610,16640,16610,251
|
|
20240624,133500,12430645020,16640,16650,16650,16600,1483
|
|
20240624,133400,12406015700,16650,16620,16650,16600,881
|
|
20240624,133300,12391385480,16620,16630,16650,16610,1578
|
|
20240624,133200,12365164210,16630,16630,16670,16630,150
|
|
20240624,133100,12362669630,16670,16680,16680,16620,497
|
|
20240624,133000,12354403450,16680,16700,16710,16680,129
|
|
20240624,132900,12352248270,16700,16720,16720,16690,1467
|
|
20240624,132800,12327747120,16720,16730,16740,16710,501
|
|
20240624,132700,12319366000,16730,16720,16730,16710,111
|
|
20240624,132600,12317510000,16700,16730,16730,16700,1241
|
|
20240624,132500,12296783320,16730,16670,16740,16650,2142
|
|
20240624,132400,12261021050,16670,16650,16670,16640,41
|
|
20240624,132300,12260338340,16650,16640,16650,16640,335
|
|
20240624,132200,12254762920,16640,16650,16650,16640,166
|
|
20240624,132100,12251999890,16650,16650,16650,16650,0
|
|
20240624,132000,12251999890,16650,16650,16650,16620,72
|
|
20240624,131900,12250803130,16650,16620,16650,16610,489
|
|
20240624,131800,12242663640,16650,16600,16650,16600,100
|
|
20240624,131700,12241001060,16650,16620,16650,16600,1203
|
|
20240624,131600,12221021120,16650,16640,16650,16610,1089
|
|
20240624,131500,12202919720,16650,16630,16650,16630,12
|
|
20240624,131400,12202720120,16630,16630,16630,16630,419
|
|
20240624,131300,12195752150,16650,16640,16650,16630,351
|
|
20240624,131200,12189911060,16630,16650,16650,16630,170
|
|
20240624,131100,12187081530,16650,16620,16650,16620,532
|
|
20240624,131000,12178229170,16620,16610,16640,16600,449
|
|
20240624,130900,12170766230,16640,16650,16650,16610,296
|
|
20240624,130800,12165838120,16650,16630,16680,16610,2544
|
|
20240624,130700,12123532750,16630,16640,16650,16630,971
|
|
20240624,130600,12107376940,16640,16670,16680,16640,512
|
|
20240624,130500,12098850220,16680,16680,16680,16680,1
|
|
20240624,130400,12098833540,16680,16690,16690,16640,778
|
|
20240624,130300,12085880610,16690,16650,16690,16650,567
|
|
20240624,130200,12076439680,16650,16660,16690,16650,775
|
|
20240624,130100,12063524080,16660,16660,16680,16660,471
|
|
20240624,130000,12055675590,16690,16650,16690,16650,352
|
|
20240624,125900,12049812940,16650,16660,16660,16650,916
|
|
20240624,125800,12034552900,16660,16700,16700,16660,614
|
|
20240624,125700,12024313650,16700,16690,16700,16670,1570
|
|
20240624,125600,11998117710,16690,16690,16700,16690,358
|
|
20240624,125500,11992139760,16700,16680,16700,16680,271
|
|
20240624,125400,11987617070,16680,16690,16700,16670,251
|
|
20240624,125300,11983429590,16670,16700,16700,16670,705
|
|
20240624,125200,11971674660,16700,16700,16700,16680,1586
|
|
20240624,125100,11945217180,16690,16710,16710,16690,334
|
|
20240624,125000,11939640960,16720,16700,16720,16690,504
|
|
20240624,124900,11931227220,16740,16690,16740,16690,380
|
|
20240624,124800,11924881190,16700,16710,16720,16700,173
|
|
20240624,124700,11921991060,16710,16720,16720,16710,949
|
|
20240624,124600,11906129590,16720,16740,16740,16720,1057
|
|
20240624,124500,11888448870,16740,16780,16780,16730,2070
|
|
20240624,124400,11853766520,16760,16760,16810,16710,2160
|
|
20240624,124300,11817566480,16770,16770,16850,16760,5241
|
|
20240624,124200,11729446210,16800,16690,16800,16690,3571
|
|
20240624,124100,11669720520,16680,16670,16690,16670,419
|
|
20240624,124000,11662732640,16670,16670,16680,16660,1138
|
|
20240624,123900,11643755700,16660,16670,16680,16640,2001
|
|
20240624,123800,11610421090,16680,16690,16700,16680,500
|
|
20240624,123700,11602079010,16690,16690,16700,16690,166
|
|
20240624,123600,11599308430,16700,16710,16710,16700,156
|
|
20240624,123500,11596701890,16710,16710,16710,16690,212
|
|
20240624,123400,11593159410,16710,16710,16720,16680,318
|
|
20240624,123300,11587854200,16720,16720,16720,16710,183
|
|
20240624,123200,11584796220,16720,16690,16720,16690,469
|
|
20240624,123100,11576959510,16690,16700,16700,16670,991
|
|
20240624,123000,11560420960,16700,16690,16720,16690,432
|
|
20240624,122900,11553206010,16700,16710,16710,16700,506
|
|
20240624,122800,11544753230,16700,16710,16720,16700,1787
|
|
20240624,122700,11514895400,16710,16720,16720,16710,633
|
|
20240624,122600,11504314570,16730,16710,16750,16710,482
|
|
20240624,122500,11496254880,16710,16750,16760,16700,5529
|
|
20240624,122400,11403813730,16750,16800,16810,16730,3414
|
|
20240624,122300,11346595710,16800,16810,16840,16770,2518
|
|
20240624,122200,11304279060,16810,16800,16880,16790,15841
|
|
20240624,122100,11037729760,16800,16740,16900,16660,15217
|
|
20240624,122000,10781831230,16740,16620,16850,16610,9379
|
|
20240624,121900,10625144430,16620,16570,16620,16570,2309
|
|
20240624,121800,10586815300,16570,16560,16570,16540,1119
|
|
20240624,121700,10568295630,16560,16550,16560,16530,352
|
|
20240624,121600,10562472020,16550,16550,16560,16510,2697
|
|
20240624,121500,10517878210,16550,16530,16560,16530,1629
|
|
20240624,121400,10490923070,16530,16530,16550,16530,293
|
|
20240624,121300,10486079760,16530,16540,16560,16520,2039
|
|
20240624,121200,10452358500,16540,16530,16540,16520,2950
|
|
20240624,121100,10403618600,16530,16550,16550,16530,2740
|
|
20240624,121000,10358311290,16550,16550,16550,16540,2151
|
|
20240624,120900,10322728660,16540,16560,16560,16540,1241
|
|
20240624,120800,10302188850,16560,16550,16560,16540,628
|
|
20240624,120700,10291797330,16560,16550,16560,16540,369
|
|
20240624,120600,10285690600,16550,16570,16580,16540,2213
|
|
20240624,120500,10249054830,16570,16590,16590,16550,2217
|
|
20240624,120400,10212341490,16590,16570,16590,16560,460
|
|
20240624,120300,10204719340,16590,16590,16600,16570,1520
|
|
20240624,120200,10179519580,16590,16590,16600,16560,202
|
|
20240624,120100,10176170850,16600,16600,16620,16560,3371
|
|
20240624,120000,10120316700,16600,16610,16610,16600,188
|
|
20240624,115900,10117194870,16620,16600,16620,16600,521
|
|
20240624,115800,10108539360,16600,16600,16610,16570,1783
|
|
20240624,115700,10078980540,16600,16580,16600,16580,247
|
|
20240624,115600,10074882840,16590,16590,16590,16580,775
|
|
20240624,115500,10062030440,16590,16580,16600,16570,404
|
|
20240624,115400,10055329960,16580,16580,16590,16570,668
|
|
20240624,115300,10044254520,16590,16590,16600,16590,272
|
|
20240624,115200,10039741730,16600,16610,16610,16580,1661
|
|
20240624,115100,10012198970,16610,16610,16610,16600,93
|
|
20240624,115000,10010654360,16610,16610,16620,16570,2024
|
|
20240624,114900,9977080750,16620,16600,16620,16590,582
|
|
20240624,114800,9967419280,16600,16600,16600,16590,277
|
|
20240624,114700,9962822590,16600,16600,16600,16590,1198
|
|
20240624,114600,9942939350,16590,16570,16590,16570,1199
|
|
20240624,114500,9923056690,16570,16570,16570,16560,769
|
|
20240624,114400,9910319990,16560,16570,16570,16560,1381
|
|
20240624,114300,9887447960,16570,16580,16580,16570,696
|
|
20240624,114200,9875913560,16580,16570,16590,16560,1931
|
|
20240624,114100,9843913810,16570,16590,16590,16570,558
|
|
20240624,114000,9834663840,16590,16620,16620,16560,6409
|
|
20240624,113900,9728397470,16620,16650,16650,16600,2383
|
|
20240624,113800,9688803510,16650,16660,16660,16610,6214
|
|
20240624,113700,9585502560,16660,16660,16660,16650,472
|
|
20240624,113600,9577640020,16650,16660,16670,16650,577
|
|
20240624,113500,9568029530,16670,16630,16670,16620,6358
|
|
20240624,113400,9462283540,16640,16690,16690,16630,4056
|
|
20240624,113300,9394741270,16690,16700,16700,16660,2801
|
|
20240624,113200,9348038000,16700,16700,16710,16680,1433
|
|
20240624,113100,9324128940,16700,16710,16710,16700,2047
|
|
20240624,113000,9289937680,16720,16730,16730,16710,148
|
|
20240624,112900,9287462250,16710,16700,16710,16700,316
|
|
20240624,112800,9282183740,16700,16690,16720,16690,1010
|
|
20240624,112700,9265318870,16690,16690,16700,16690,1782
|
|
20240624,112600,9235575820,16680,16690,16710,16680,2212
|
|
20240624,112500,9198666670,16690,16710,16730,16670,5697
|
|
20240624,112400,9103610920,16730,16730,16750,16700,10729
|
|
20240624,112300,8924331790,16750,16730,16760,16730,2092
|
|
20240624,112200,8889327370,16740,16770,16770,16730,915
|
|
20240624,112100,8874016910,16760,16770,16770,16740,1389
|
|
20240624,112000,8850754620,16760,16770,16770,16760,256
|
|
20240624,111900,8846463510,16770,16780,16780,16770,203
|
|
20240624,111800,8843059160,16780,16770,16780,16760,465
|
|
20240624,111700,8835260040,16770,16770,16780,16770,545
|
|
20240624,111600,8826119970,16770,16740,16780,16730,3141
|
|
20240624,111500,8773546050,16740,16750,16780,16730,2801
|
|
20240624,111400,8726660600,16750,16730,16760,16730,1397
|
|
20240624,111300,8703270970,16730,16770,16790,16730,8521
|
|
20240624,111200,8560560240,16770,16770,16790,16770,888
|
|
20240624,111100,8545659050,16770,16790,16790,16770,356
|
|
20240624,111000,8539687370,16770,16780,16780,16760,1365
|
|
20240624,110900,8516798840,16780,16790,16800,16770,2746
|
|
20240624,110800,8470716260,16800,16800,16810,16790,956
|
|
20240624,110700,8454659770,16810,16810,16810,16790,1113
|
|
20240624,110600,8435970840,16810,16780,16810,16780,1117
|
|
20240624,110500,8417207050,16780,16790,16800,16780,2275
|
|
20240624,110400,8379014470,16790,16800,16800,16790,649
|
|
20240624,110300,8368114630,16830,16800,16830,16790,1397
|
|
20240624,110200,8344648610,16800,16810,16830,16800,217
|
|
20240624,110100,8341002560,16800,16800,16810,16790,377
|
|
20240624,110000,8334669450,16790,16800,16800,16790,347
|
|
20240624,105900,8328843090,16790,16790,16800,16790,300
|
|
20240624,105800,8323803570,16790,16790,16790,16780,394
|
|
20240624,105700,8317188740,16790,16810,16810,16790,558
|
|
20240624,105600,8307819890,16830,16810,16830,16790,676
|
|
20240624,105500,8296468000,16810,16800,16810,16790,267
|
|
20240624,105400,8291983670,16800,16790,16800,16780,2331
|
|
20240624,105300,8252860520,16790,16790,16800,16780,1631
|
|
20240624,105200,8225483370,16780,16780,16780,16770,1635
|
|
20240624,105100,8198054250,16790,16780,16790,16780,832
|
|
20240624,105000,8184090760,16780,16800,16800,16780,873
|
|
20240624,104900,8169436260,16800,16800,16810,16790,804
|
|
20240624,104800,8155931430,16820,16820,16840,16800,1102
|
|
20240624,104700,8137392210,16820,16790,16820,16790,467
|
|
20240624,104600,8129542850,16790,16810,16820,16780,1875
|
|
20240624,104500,8098049360,16810,16840,16850,16810,957
|
|
20240624,104400,8081957700,16850,16850,16870,16850,417
|
|
20240624,104300,8074924400,16850,16840,16850,16810,348
|
|
20240624,104200,8069064020,16850,16790,16890,16790,932
|
|
20240624,104100,8053381780,16790,16780,16790,16770,934
|
|
20240624,104000,8037705600,16790,16780,16790,16780,1338
|
|
20240624,103900,8015253640,16780,16780,16790,16780,1251
|
|
20240624,103800,7994261750,16780,16780,16800,16780,1010
|
|
20240624,103700,7977309610,16780,16810,16810,16780,348
|
|
20240624,103600,7971465720,16810,16790,16810,16790,1761
|
|
20240624,103500,7941877880,16790,16800,16810,16790,1936
|
|
20240624,103400,7909358020,16800,16820,16820,16800,2194
|
|
20240624,103300,7872486610,16820,16790,16820,16790,221
|
|
20240624,103200,7868770480,16820,16800,16820,16760,3682
|
|
20240624,103100,7806976040,16800,16840,16840,16790,3881
|
|
20240624,103000,7741721420,16840,16880,16880,16820,1926
|
|
20240624,102900,7709257920,16890,16870,16940,16870,1731
|
|
20240624,102800,7680020320,16870,16900,16900,16830,1388
|
|
20240624,102700,7656619010,16900,16960,17010,16880,1650
|
|
20240624,102600,7628631600,16960,16870,17050,16830,7707
|
|
20240624,102500,7497835930,16850,16870,16890,16840,913
|
|
20240624,102400,7482434110,16880,16880,16900,16870,620
|
|
20240624,102300,7471969770,16880,16810,16900,16810,2217
|
|
20240624,102200,7434611650,16810,16810,16820,16800,515
|
|
20240624,102100,7425953660,16810,16830,16830,16810,915
|
|
20240624,102000,7410568550,16820,16820,16830,16810,450
|
|
20240624,101900,7402999550,16820,16800,16820,16790,944
|
|
20240624,101800,7387139750,16800,16790,16800,16780,342
|
|
20240624,101700,7381396150,16770,16740,16770,16740,442
|
|
20240624,101600,7373986980,16750,16750,16760,16740,3031
|
|
20240624,101500,7323240400,16750,16800,16800,16740,5280
|
|
20240624,101400,7234735910,16800,16800,16810,16780,757
|
|
20240624,101300,7222023510,16810,16770,16850,16770,1053
|
|
20240624,101200,7204331870,16780,16820,16820,16770,1116
|
|
20240624,101100,7185599430,16820,16810,16820,16760,3832
|
|
20240624,101000,7121311780,16810,16820,16830,16790,752
|
|
20240624,100900,7108677190,16810,16820,16820,16750,15391
|
|
20240624,100800,6850175790,16820,16830,16830,16810,2532
|
|
20240624,100700,6807588410,16840,16850,16860,16830,1283
|
|
20240624,100600,6785982330,16840,16840,16850,16840,993
|
|
20240624,100500,6769258880,16840,16840,16880,16840,1104
|
|
20240624,100400,6750652290,16830,16920,16930,16830,3335
|
|
20240624,100300,6694387870,16920,16870,16920,16870,1313
|
|
20240624,100200,6672207670,16870,16900,16900,16870,1152
|
|
20240624,100100,6652754990,16900,16850,16910,16840,1215
|
|
20240624,100000,6632264680,16840,16880,16880,16840,4571
|
|
20240624,095900,6555191160,16880,16860,16880,16840,2673
|
|
20240624,095800,6510144420,16880,16880,16880,16850,596
|
|
20240624,095700,6500088300,16890,16890,16920,16890,2424
|
|
20240624,095600,6459121100,16880,16850,16890,16850,1543
|
|
20240624,095500,6433082140,16840,16830,16890,16830,4116
|
|
20240624,095400,6363774940,16830,16810,16830,16800,1350
|
|
20240624,095300,6341081540,16820,16830,16840,16810,1123
|
|
20240624,095200,6322190050,16830,16840,16860,16830,1232
|
|
20240624,095100,6301438350,16830,16780,16830,16770,528
|
|
20240624,095000,6292571080,16770,16750,16780,16750,536
|
|
20240624,094900,6283581680,16750,16760,16770,16740,1951
|
|
20240624,094800,6250901690,16760,16760,16760,16740,3097
|
|
20240624,094700,6199044890,16750,16750,16770,16740,1230
|
|
20240624,094600,6178438070,16740,16780,16780,16740,4528
|
|
20240624,094500,6102564760,16780,16760,16780,16750,1173
|
|
20240624,094400,6082898680,16760,16780,16790,16750,3687
|
|
20240624,094300,6021082260,16800,16790,16820,16780,1190
|
|
20240624,094200,6001097680,16790,16760,16850,16750,2958
|
|
20240624,094100,5951498090,16750,16780,16790,16750,5026
|
|
20240624,094000,5867227920,16780,16810,16810,16770,6955
|
|
20240624,093900,5750507750,16810,16830,16850,16800,4375
|
|
20240624,093800,5676936020,16830,16820,16870,16820,3421
|
|
20240624,093700,5619346830,16820,16900,16900,16820,1855
|
|
20240624,093600,5588073240,16900,16900,16920,16890,1848
|
|
20240624,093500,5556826660,16900,16860,16900,16860,2356
|
|
20240624,093400,5517046800,16860,16870,16870,16810,4694
|
|
20240624,093300,5438000410,16870,16910,16920,16870,1782
|
|
20240624,093200,5407888380,16910,16870,16920,16870,898
|
|
20240624,093100,5392728950,16860,16870,16920,16850,4901
|
|
20240624,093000,5310065480,16860,16890,16890,16840,3899
|
|
20240624,092900,5244326950,16900,16930,16980,16900,3798
|
|
20240624,092800,5180059780,16930,16930,16990,16910,2763
|
|
20240624,092700,5133300040,16930,17000,17000,16930,2783
|
|
20240624,092600,5086094350,17000,17030,17030,17000,3134
|
|
20240624,092500,5032765710,17020,17060,17060,17020,2133
|
|
20240624,092400,4996400900,17050,17010,17050,17000,2463
|
|
20240624,092300,4954486420,17010,17080,17080,17010,3202
|
|
20240624,092200,4899925720,17100,17150,17150,16970,9174
|
|
20240624,092100,4743345930,17150,17060,17330,16970,37259
|
|
20240624,092000,4104411980,17080,16930,17080,16920,16149
|
|
20240624,091900,3829959870,16930,16840,16940,16790,6462
|
|
20240624,091800,3720882180,16790,16750,16840,16750,4347
|
|
20240624,091700,3647954530,16760,16780,16800,16750,2472
|
|
20240624,091600,3606522160,16800,16710,16800,16700,9518
|
|
20240624,091500,3447080300,16700,16840,16840,16700,14712
|
|
20240624,091400,3200329010,16850,16870,16900,16840,2656
|
|
20240624,091300,3155533480,16900,16880,16900,16860,2389
|
|
20240624,091200,3115211470,16880,16820,16910,16810,6413
|
|
20240624,091100,3007109310,16830,16820,16830,16810,9940
|
|
20240624,091000,2839928560,16830,16900,16910,16820,18907
|
|
20240624,090900,2521176300,16910,16940,16940,16900,8742
|
|
20240624,090800,2373316450,16940,16920,16950,16910,5206
|
|
20240624,090700,2285209320,16910,16940,16940,16910,10727
|
|
20240624,090600,2103730310,16920,16910,16950,16900,14687
|
|
20240624,090500,1855256920,16900,16930,16950,16890,18980
|
|
20240624,090400,1534255330,16930,17060,17060,16920,24226
|
|
20240624,090300,1122217590,17060,17080,17090,17060,8906
|
|
20240624,090200,970152650,17080,17100,17100,17070,10422
|
|
20240624,090100,792160030,17100,17160,17170,17090,15481
|
|
20240624,090000,527141220,17130,17130,17190,17070,30574
|