753 lines
39 KiB
CSV
753 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,213000,1228906030,16720,16720,16720,16720,2093
|
|
20240607,212900,1228906030,16720,16720,16720,16720,0
|
|
20240607,212800,1228906030,16720,16720,16720,16720,0
|
|
20240607,212700,1228906030,16720,16720,16720,16720,0
|
|
20240607,212600,1228906030,16720,16720,16720,16720,0
|
|
20240607,212500,1228906030,16720,16720,16720,16720,0
|
|
20240607,212400,1228906030,16720,16720,16720,16720,0
|
|
20240607,212300,1228906030,16720,16720,16720,16720,0
|
|
20240607,212200,1228906030,16720,16720,16720,16720,0
|
|
20240607,212100,1228906030,16720,16720,16720,16720,0
|
|
20240607,212000,1228906030,16720,16720,16720,16720,0
|
|
20240607,211900,1228906030,16720,16720,16720,16720,0
|
|
20240607,211800,1228906030,16720,16720,16720,16720,0
|
|
20240607,211700,1228906030,16720,16720,16720,16720,0
|
|
20240607,211600,1228906030,16720,16720,16720,16720,0
|
|
20240607,211500,1228906030,16720,16720,16720,16720,0
|
|
20240607,211400,1228906030,16720,16720,16720,16720,0
|
|
20240607,211300,1228906030,16720,16720,16720,16720,0
|
|
20240607,211200,1228906030,16720,16720,16720,16720,0
|
|
20240607,211100,1228906030,16720,16720,16720,16720,0
|
|
20240607,211000,1228906030,16720,16720,16720,16720,0
|
|
20240607,210900,1228906030,16720,16720,16720,16720,0
|
|
20240607,210800,1228906030,16720,16720,16720,16720,0
|
|
20240607,210700,1228906030,16720,16720,16720,16720,0
|
|
20240607,210600,1228906030,16720,16720,16720,16720,0
|
|
20240607,210500,1228906030,16720,16720,16720,16720,0
|
|
20240607,210400,1228906030,16720,16720,16720,16720,0
|
|
20240607,210300,1228906030,16720,16720,16720,16720,0
|
|
20240607,210200,1228906030,16720,16720,16720,16720,0
|
|
20240607,210100,1228906030,16720,16720,16720,16720,0
|
|
20240607,210000,1228906030,16720,16720,16720,16720,2093
|
|
20240607,205900,1228906030,16720,16720,16720,16720,0
|
|
20240607,205800,1228906030,16720,16720,16720,16720,0
|
|
20240607,205700,1228906030,16720,16720,16720,16720,0
|
|
20240607,205600,1228906030,16720,16720,16720,16720,0
|
|
20240607,205500,1228906030,16720,16720,16720,16720,0
|
|
20240607,205400,1228906030,16720,16720,16720,16720,0
|
|
20240607,205300,1228906030,16720,16720,16720,16720,0
|
|
20240607,205200,1228906030,16720,16720,16720,16720,0
|
|
20240607,205100,1228906030,16720,16720,16720,16720,0
|
|
20240607,205000,1228906030,16720,16720,16720,16720,0
|
|
20240607,204900,1228906030,16720,16720,16720,16720,0
|
|
20240607,204800,1228906030,16720,16720,16720,16720,0
|
|
20240607,204700,1228906030,16720,16720,16720,16720,0
|
|
20240607,204600,1228906030,16720,16720,16720,16720,0
|
|
20240607,204500,1228906030,16720,16720,16720,16720,0
|
|
20240607,204400,1228906030,16720,16720,16720,16720,0
|
|
20240607,204300,1228906030,16720,16720,16720,16720,0
|
|
20240607,204200,1228906030,16720,16720,16720,16720,0
|
|
20240607,204100,1228906030,16720,16720,16720,16720,0
|
|
20240607,204000,1228906030,16720,16720,16720,16720,0
|
|
20240607,203900,1228906030,16720,16720,16720,16720,0
|
|
20240607,203800,1228906030,16720,16720,16720,16720,0
|
|
20240607,203700,1228906030,16720,16720,16720,16720,0
|
|
20240607,203600,1228906030,16720,16720,16720,16720,0
|
|
20240607,203500,1228906030,16720,16720,16720,16720,0
|
|
20240607,203400,1228906030,16720,16720,16720,16720,0
|
|
20240607,203300,1228906030,16720,16720,16720,16720,0
|
|
20240607,203200,1228906030,16720,16720,16720,16720,0
|
|
20240607,203100,1228906030,16720,16720,16720,16720,0
|
|
20240607,203000,1228906030,16720,16720,16720,16720,2093
|
|
20240607,202900,1228906030,16720,16720,16720,16720,0
|
|
20240607,202800,1228906030,16720,16720,16720,16720,0
|
|
20240607,202700,1228906030,16720,16720,16720,16720,0
|
|
20240607,202600,1228906030,16720,16720,16720,16720,0
|
|
20240607,202500,1228906030,16720,16720,16720,16720,0
|
|
20240607,202400,1228906030,16720,16720,16720,16720,0
|
|
20240607,202300,1228906030,16720,16720,16720,16720,0
|
|
20240607,202200,1228906030,16720,16720,16720,16720,0
|
|
20240607,202100,1228906030,16720,16720,16720,16720,0
|
|
20240607,202000,1228906030,16720,16720,16720,16720,0
|
|
20240607,201900,1228906030,16720,16720,16720,16720,0
|
|
20240607,201800,1228906030,16720,16720,16720,16720,0
|
|
20240607,201700,1228906030,16720,16720,16720,16720,0
|
|
20240607,201600,1228906030,16720,16720,16720,16720,0
|
|
20240607,201500,1228906030,16720,16720,16720,16720,0
|
|
20240607,201400,1228906030,16720,16720,16720,16720,0
|
|
20240607,201300,1228906030,16720,16720,16720,16720,0
|
|
20240607,201200,1228906030,16720,16720,16720,16720,0
|
|
20240607,201100,1228906030,16720,16720,16720,16720,0
|
|
20240607,201000,1228906030,16720,16720,16720,16720,0
|
|
20240607,200900,1228906030,16720,16720,16720,16720,0
|
|
20240607,200800,1228906030,16720,16720,16720,16720,0
|
|
20240607,200700,1228906030,16720,16720,16720,16720,0
|
|
20240607,200600,1228906030,16720,16720,16720,16720,0
|
|
20240607,200500,1228906030,16720,16720,16720,16720,0
|
|
20240607,200400,1228906030,16720,16720,16720,16720,0
|
|
20240607,200300,1228906030,16720,16720,16720,16720,0
|
|
20240607,200200,1228906030,16720,16720,16720,16720,0
|
|
20240607,200100,1228906030,16720,16720,16720,16720,0
|
|
20240607,200000,1228906030,16720,16720,16720,16720,2093
|
|
20240607,195900,1228906030,16720,16720,16720,16720,0
|
|
20240607,195800,1228906030,16720,16720,16720,16720,0
|
|
20240607,195700,1228906030,16720,16720,16720,16720,0
|
|
20240607,195600,1228906030,16720,16720,16720,16720,0
|
|
20240607,195500,1228906030,16720,16720,16720,16720,0
|
|
20240607,195400,1228906030,16720,16720,16720,16720,0
|
|
20240607,195300,1228906030,16720,16720,16720,16720,0
|
|
20240607,195200,1228906030,16720,16720,16720,16720,0
|
|
20240607,195100,1228906030,16720,16720,16720,16720,0
|
|
20240607,195000,1228906030,16720,16720,16720,16720,0
|
|
20240607,194900,1228906030,16720,16720,16720,16720,0
|
|
20240607,194800,1228906030,16720,16720,16720,16720,0
|
|
20240607,194700,1228906030,16720,16720,16720,16720,0
|
|
20240607,194600,1228906030,16720,16720,16720,16720,0
|
|
20240607,194500,1228906030,16720,16720,16720,16720,0
|
|
20240607,194400,1228906030,16720,16720,16720,16720,0
|
|
20240607,194300,1228906030,16720,16720,16720,16720,0
|
|
20240607,194200,1228906030,16720,16720,16720,16720,0
|
|
20240607,194100,1228906030,16720,16720,16720,16720,0
|
|
20240607,194000,1228906030,16720,16720,16720,16720,0
|
|
20240607,193900,1228906030,16720,16720,16720,16720,0
|
|
20240607,193800,1228906030,16720,16720,16720,16720,0
|
|
20240607,193700,1228906030,16720,16720,16720,16720,0
|
|
20240607,193600,1228906030,16720,16720,16720,16720,0
|
|
20240607,193500,1228906030,16720,16720,16720,16720,0
|
|
20240607,193400,1228906030,16720,16720,16720,16720,0
|
|
20240607,193300,1228906030,16720,16720,16720,16720,0
|
|
20240607,193200,1228906030,16720,16720,16720,16720,0
|
|
20240607,193100,1228906030,16720,16720,16720,16720,0
|
|
20240607,193000,1228906030,16720,16720,16720,16720,2093
|
|
20240607,192900,1228906030,16720,16720,16720,16720,0
|
|
20240607,192800,1228906030,16720,16720,16720,16720,0
|
|
20240607,192700,1228906030,16720,16720,16720,16720,0
|
|
20240607,192600,1228906030,16720,16720,16720,16720,0
|
|
20240607,192500,1228906030,16720,16720,16720,16720,0
|
|
20240607,192400,1228906030,16720,16720,16720,16720,0
|
|
20240607,192300,1228906030,16720,16720,16720,16720,0
|
|
20240607,192200,1228906030,16720,16720,16720,16720,0
|
|
20240607,192100,1228906030,16720,16720,16720,16720,0
|
|
20240607,192000,1228906030,16720,16720,16720,16720,0
|
|
20240607,191900,1228906030,16720,16720,16720,16720,0
|
|
20240607,191800,1228906030,16720,16720,16720,16720,0
|
|
20240607,191700,1228906030,16720,16720,16720,16720,0
|
|
20240607,191600,1228906030,16720,16720,16720,16720,0
|
|
20240607,191500,1228906030,16720,16720,16720,16720,0
|
|
20240607,191400,1228906030,16720,16720,16720,16720,0
|
|
20240607,191300,1228906030,16720,16720,16720,16720,0
|
|
20240607,191200,1228906030,16720,16720,16720,16720,0
|
|
20240607,191100,1228906030,16720,16720,16720,16720,0
|
|
20240607,191000,1228906030,16720,16720,16720,16720,0
|
|
20240607,190900,1228906030,16720,16720,16720,16720,0
|
|
20240607,190800,1228906030,16720,16720,16720,16720,0
|
|
20240607,190700,1228906030,16720,16720,16720,16720,0
|
|
20240607,190600,1228906030,16720,16720,16720,16720,0
|
|
20240607,190500,1228906030,16720,16720,16720,16720,0
|
|
20240607,190400,1228906030,16720,16720,16720,16720,0
|
|
20240607,190300,1228906030,16720,16720,16720,16720,0
|
|
20240607,190200,1228906030,16720,16720,16720,16720,0
|
|
20240607,190100,1228906030,16720,16720,16720,16720,0
|
|
20240607,190000,1228906030,16720,16720,16720,16720,2093
|
|
20240607,185900,1228906030,16720,16720,16720,16720,0
|
|
20240607,185800,1228906030,16720,16720,16720,16720,0
|
|
20240607,185700,1228906030,16720,16720,16720,16720,0
|
|
20240607,185600,1228906030,16720,16720,16720,16720,0
|
|
20240607,185500,1228906030,16720,16720,16720,16720,0
|
|
20240607,185400,1228906030,16720,16720,16720,16720,0
|
|
20240607,185300,1228906030,16720,16720,16720,16720,0
|
|
20240607,185200,1228906030,16720,16720,16720,16720,0
|
|
20240607,185100,1228906030,16720,16720,16720,16720,0
|
|
20240607,185000,1228906030,16720,16720,16720,16720,0
|
|
20240607,184900,1228906030,16720,16720,16720,16720,0
|
|
20240607,184800,1228906030,16720,16720,16720,16720,0
|
|
20240607,184700,1228906030,16720,16720,16720,16720,0
|
|
20240607,184600,1228906030,16720,16720,16720,16720,0
|
|
20240607,184500,1228906030,16720,16720,16720,16720,0
|
|
20240607,184400,1228906030,16720,16720,16720,16720,0
|
|
20240607,184300,1228906030,16720,16720,16720,16720,0
|
|
20240607,184200,1228906030,16720,16720,16720,16720,0
|
|
20240607,184100,1228906030,16720,16720,16720,16720,0
|
|
20240607,184000,1228906030,16720,16720,16720,16720,0
|
|
20240607,183900,1228906030,16720,16720,16720,16720,0
|
|
20240607,183800,1228906030,16720,16720,16720,16720,0
|
|
20240607,183700,1228906030,16720,16720,16720,16720,0
|
|
20240607,183600,1228906030,16720,16720,16720,16720,0
|
|
20240607,183500,1228906030,16720,16720,16720,16720,0
|
|
20240607,183400,1228906030,16720,16720,16720,16720,0
|
|
20240607,183300,1228906030,16720,16720,16720,16720,0
|
|
20240607,183200,1228906030,16720,16720,16720,16720,0
|
|
20240607,183100,1228906030,16720,16720,16720,16720,0
|
|
20240607,183000,1228906030,16720,16720,16720,16720,2093
|
|
20240607,182900,1228906030,16720,16720,16720,16720,0
|
|
20240607,182800,1228906030,16720,16720,16720,16720,0
|
|
20240607,182700,1228906030,16720,16720,16720,16720,0
|
|
20240607,182600,1228906030,16720,16720,16720,16720,0
|
|
20240607,182500,1228906030,16720,16720,16720,16720,0
|
|
20240607,182400,1228906030,16720,16720,16720,16720,0
|
|
20240607,182300,1228906030,16720,16720,16720,16720,0
|
|
20240607,182200,1228906030,16720,16720,16720,16720,0
|
|
20240607,182100,1228906030,16720,16720,16720,16720,0
|
|
20240607,182000,1228906030,16720,16720,16720,16720,0
|
|
20240607,181900,1228906030,16720,16720,16720,16720,0
|
|
20240607,181800,1228906030,16720,16720,16720,16720,0
|
|
20240607,181700,1228906030,16720,16720,16720,16720,0
|
|
20240607,181600,1228906030,16720,16720,16720,16720,0
|
|
20240607,181500,1228906030,16720,16720,16720,16720,0
|
|
20240607,181400,1228906030,16720,16720,16720,16720,0
|
|
20240607,181300,1228906030,16720,16720,16720,16720,0
|
|
20240607,181200,1228906030,16720,16720,16720,16720,0
|
|
20240607,181100,1228906030,16720,16720,16720,16720,0
|
|
20240607,181000,1228906030,16720,16720,16720,16720,0
|
|
20240607,180900,1228906030,16720,16720,16720,16720,0
|
|
20240607,180800,1228906030,16720,16720,16720,16720,0
|
|
20240607,180700,1228906030,16720,16720,16720,16720,0
|
|
20240607,180600,1228906030,16720,16720,16720,16720,0
|
|
20240607,180500,1228906030,16720,16720,16720,16720,0
|
|
20240607,180400,1228906030,16720,16720,16720,16720,0
|
|
20240607,180300,1228906030,16720,16720,16720,16720,0
|
|
20240607,180200,1228906030,16720,16720,16720,16720,0
|
|
20240607,180100,1228906030,16720,16720,16720,16720,0
|
|
20240607,180000,1228906030,16720,16720,16720,16720,2093
|
|
20240607,175900,1228906030,16720,16720,16720,16720,0
|
|
20240607,175800,1228906030,16720,16720,16720,16720,0
|
|
20240607,175700,1228906030,16720,16720,16720,16720,0
|
|
20240607,175600,1228906030,16720,16720,16720,16720,0
|
|
20240607,175500,1228906030,16720,16720,16720,16720,0
|
|
20240607,175400,1228906030,16720,16720,16720,16720,0
|
|
20240607,175300,1228906030,16720,16720,16720,16720,0
|
|
20240607,175200,1228906030,16720,16720,16720,16720,0
|
|
20240607,175100,1228906030,16720,16720,16720,16720,0
|
|
20240607,175000,1228906030,16720,16720,16720,16720,0
|
|
20240607,174900,1228906030,16720,16720,16720,16720,0
|
|
20240607,174800,1228906030,16720,16720,16720,16720,0
|
|
20240607,174700,1228906030,16720,16720,16720,16720,0
|
|
20240607,174600,1228906030,16720,16720,16720,16720,0
|
|
20240607,174500,1228906030,16720,16720,16720,16720,0
|
|
20240607,174400,1228906030,16720,16720,16720,16720,0
|
|
20240607,174300,1228906030,16720,16720,16720,16720,0
|
|
20240607,174200,1228906030,16720,16720,16720,16720,0
|
|
20240607,174100,1228906030,16720,16720,16720,16720,0
|
|
20240607,174000,1228906030,16720,16720,16720,16720,0
|
|
20240607,173900,1228906030,16720,16720,16720,16720,0
|
|
20240607,173800,1228906030,16720,16720,16720,16720,0
|
|
20240607,173700,1228906030,16720,16720,16720,16720,0
|
|
20240607,173600,1228906030,16720,16720,16720,16720,0
|
|
20240607,173500,1228906030,16720,16720,16720,16720,0
|
|
20240607,173400,1228906030,16720,16720,16720,16720,0
|
|
20240607,173300,1228906030,16720,16720,16720,16720,0
|
|
20240607,173200,1228906030,16720,16720,16720,16720,0
|
|
20240607,173100,1228906030,16720,16720,16720,16720,0
|
|
20240607,173000,1228906030,16720,16720,16720,16720,2093
|
|
20240607,172900,1228906030,16720,16720,16720,16720,0
|
|
20240607,172800,1228906030,16720,16720,16720,16720,0
|
|
20240607,172700,1228906030,16720,16720,16720,16720,0
|
|
20240607,172600,1228906030,16720,16720,16720,16720,0
|
|
20240607,172500,1228906030,16720,16720,16720,16720,0
|
|
20240607,172400,1228906030,16720,16720,16720,16720,0
|
|
20240607,172300,1228906030,16720,16720,16720,16720,0
|
|
20240607,172200,1228906030,16720,16720,16720,16720,0
|
|
20240607,172100,1228906030,16720,16720,16720,16720,0
|
|
20240607,172000,1228906030,16720,16720,16720,16720,0
|
|
20240607,171900,1228906030,16720,16720,16720,16720,0
|
|
20240607,171800,1228906030,16720,16720,16720,16720,0
|
|
20240607,171700,1228906030,16720,16720,16720,16720,0
|
|
20240607,171600,1228906030,16720,16720,16720,16720,0
|
|
20240607,171500,1228906030,16720,16720,16720,16720,0
|
|
20240607,171400,1228906030,16720,16720,16720,16720,0
|
|
20240607,171300,1228906030,16720,16720,16720,16720,0
|
|
20240607,171200,1228906030,16720,16720,16720,16720,0
|
|
20240607,171100,1228906030,16720,16720,16720,16720,0
|
|
20240607,171000,1228906030,16720,16720,16720,16720,0
|
|
20240607,170900,1228906030,16720,16720,16720,16720,0
|
|
20240607,170800,1228906030,16720,16720,16720,16720,0
|
|
20240607,170700,1228906030,16720,16720,16720,16720,0
|
|
20240607,170600,1228906030,16720,16720,16720,16720,0
|
|
20240607,170500,1228906030,16720,16720,16720,16720,0
|
|
20240607,170400,1228906030,16720,16720,16720,16720,0
|
|
20240607,170300,1228906030,16720,16720,16720,16720,0
|
|
20240607,170200,1228906030,16720,16720,16720,16720,0
|
|
20240607,170100,1228906030,16720,16720,16720,16720,0
|
|
20240607,170000,1228906030,16720,16720,16720,16720,2093
|
|
20240607,165900,1228906030,16720,16720,16720,16720,0
|
|
20240607,165800,1228906030,16720,16720,16720,16720,0
|
|
20240607,165700,1228906030,16720,16720,16720,16720,0
|
|
20240607,165600,1228906030,16720,16720,16720,16720,0
|
|
20240607,165500,1228906030,16720,16720,16720,16720,0
|
|
20240607,165400,1228906030,16720,16720,16720,16720,0
|
|
20240607,165300,1228906030,16720,16720,16720,16720,0
|
|
20240607,165200,1228906030,16720,16720,16720,16720,0
|
|
20240607,165100,1228906030,16720,16720,16720,16720,0
|
|
20240607,165000,1228906030,16720,16720,16720,16720,0
|
|
20240607,164900,1228906030,16720,16720,16720,16720,0
|
|
20240607,164800,1228906030,16720,16720,16720,16720,0
|
|
20240607,164700,1228906030,16720,16720,16720,16720,0
|
|
20240607,164600,1228906030,16720,16720,16720,16720,0
|
|
20240607,164500,1228906030,16720,16720,16720,16720,0
|
|
20240607,164400,1228906030,16720,16720,16720,16720,0
|
|
20240607,164300,1228906030,16720,16720,16720,16720,0
|
|
20240607,164200,1228906030,16720,16720,16720,16720,0
|
|
20240607,164100,1228906030,16720,16720,16720,16720,0
|
|
20240607,164000,1228906030,16720,16720,16720,16720,0
|
|
20240607,163900,1228906030,16720,16720,16720,16720,0
|
|
20240607,163800,1228906030,16720,16720,16720,16720,0
|
|
20240607,163700,1228906030,16720,16720,16720,16720,0
|
|
20240607,163600,1228906030,16720,16720,16720,16720,0
|
|
20240607,163500,1228906030,16720,16720,16720,16720,0
|
|
20240607,163400,1228906030,16720,16720,16720,16720,0
|
|
20240607,163300,1228906030,16720,16720,16720,16720,0
|
|
20240607,163200,1228906030,16720,16720,16720,16720,0
|
|
20240607,163100,1228906030,16720,16720,16720,16720,0
|
|
20240607,163000,1228906030,16720,16720,16720,16720,2093
|
|
20240607,162900,1228906030,16720,16720,16720,16720,0
|
|
20240607,162800,1228906030,16720,16720,16720,16720,0
|
|
20240607,162700,1228906030,16720,16720,16720,16720,0
|
|
20240607,162600,1228906030,16720,16720,16720,16720,0
|
|
20240607,162500,1228906030,16720,16720,16720,16720,0
|
|
20240607,162400,1228906030,16720,16720,16720,16720,0
|
|
20240607,162300,1228906030,16720,16720,16720,16720,0
|
|
20240607,162200,1228906030,16720,16720,16720,16720,0
|
|
20240607,162100,1228906030,16720,16720,16720,16720,0
|
|
20240607,162000,1228906030,16720,16720,16720,16720,0
|
|
20240607,161900,1228906030,16720,16720,16720,16720,0
|
|
20240607,161800,1228906030,16720,16720,16720,16720,0
|
|
20240607,161700,1228906030,16720,16720,16720,16720,0
|
|
20240607,161600,1228906030,16720,16720,16720,16720,0
|
|
20240607,161500,1228906030,16720,16720,16720,16720,0
|
|
20240607,161400,1228906030,16720,16720,16720,16720,0
|
|
20240607,161300,1228906030,16720,16720,16720,16720,0
|
|
20240607,161200,1228906030,16720,16720,16720,16720,0
|
|
20240607,161100,1228906030,16720,16720,16720,16720,0
|
|
20240607,161000,1228906030,16720,16720,16720,16720,0
|
|
20240607,160900,1228906030,16720,16720,16720,16720,0
|
|
20240607,160800,1228906030,16720,16720,16720,16720,0
|
|
20240607,160700,1228906030,16720,16720,16720,16720,0
|
|
20240607,160600,1228906030,16720,16720,16720,16720,0
|
|
20240607,160500,1228906030,16720,16720,16720,16720,0
|
|
20240607,160400,1228906030,16720,16720,16720,16720,0
|
|
20240607,160300,1228906030,16720,16720,16720,16720,0
|
|
20240607,160200,1228906030,16720,16720,16720,16720,0
|
|
20240607,160100,1228906030,16720,16720,16720,16720,0
|
|
20240607,160000,1228906030,16720,16720,16720,16720,2093
|
|
20240607,155900,1228906030,16720,16720,16720,16720,0
|
|
20240607,155800,1228906030,16720,16720,16720,16720,0
|
|
20240607,155700,1228906030,16720,16720,16720,16720,0
|
|
20240607,155600,1228906030,16720,16720,16720,16720,0
|
|
20240607,155500,1228906030,16720,16720,16720,16720,0
|
|
20240607,155400,1228906030,16720,16720,16720,16720,0
|
|
20240607,155300,1228906030,16720,16720,16720,16720,0
|
|
20240607,155200,1228906030,16720,16720,16720,16720,0
|
|
20240607,155100,1228906030,16720,16720,16720,16720,0
|
|
20240607,155000,1228906030,16720,16720,16720,16720,0
|
|
20240607,154900,1228906030,16720,16720,16720,16720,0
|
|
20240607,154800,1228906030,16720,16720,16720,16720,0
|
|
20240607,154700,1228906030,16720,16720,16720,16720,0
|
|
20240607,154600,1228906030,16720,16720,16720,16720,0
|
|
20240607,154500,1228906030,16720,16720,16720,16720,0
|
|
20240607,154400,1228906030,16720,16720,16720,16720,0
|
|
20240607,154300,1228906030,16720,16720,16720,16720,0
|
|
20240607,154200,1228906030,16720,16720,16720,16720,0
|
|
20240607,154100,1228906030,16720,16720,16720,16720,0
|
|
20240607,154000,1228906030,16720,16720,16720,16720,0
|
|
20240607,153900,1228906030,16720,16720,16720,16720,0
|
|
20240607,153800,1228906030,16720,16720,16720,16720,0
|
|
20240607,153700,1228906030,16720,16720,16720,16720,0
|
|
20240607,153600,1228906030,16720,16720,16720,16720,0
|
|
20240607,153500,1228906030,16720,16720,16720,16720,0
|
|
20240607,153400,1228906030,16720,16720,16720,16720,0
|
|
20240607,153300,1228906030,16720,16720,16720,16720,0
|
|
20240607,153200,1228906030,16720,16720,16720,16720,0
|
|
20240607,153100,1228906030,16720,16720,16720,16720,0
|
|
20240607,153000,1228906030,16720,16720,16720,16720,4186
|
|
20240607,152900,1193911070,16720,16720,16720,16720,0
|
|
20240607,152800,1193911070,16720,16720,16720,16720,0
|
|
20240607,152700,1193911070,16720,16720,16720,16720,0
|
|
20240607,152600,1193911070,16720,16720,16720,16720,0
|
|
20240607,152500,1193911070,16720,16720,16720,16720,0
|
|
20240607,152400,1193911070,16720,16720,16720,16720,0
|
|
20240607,152300,1193911070,16720,16720,16720,16720,0
|
|
20240607,152200,1193911070,16720,16720,16720,16720,0
|
|
20240607,152100,1193911070,16720,16720,16720,16720,0
|
|
20240607,152000,1193911070,16720,16720,16720,16720,0
|
|
20240607,151900,1193911070,16720,16720,16730,16720,431
|
|
20240607,151800,1186704210,16720,16700,16720,16700,199
|
|
20240607,151700,1183378160,16710,16710,16710,16710,30
|
|
20240607,151600,1182876860,16710,16710,16710,16710,1
|
|
20240607,151500,1182860150,16710,16700,16710,16700,88
|
|
20240607,151400,1181390520,16710,16710,16710,16710,310
|
|
20240607,151300,1176210420,16720,16710,16720,16710,214
|
|
20240607,151200,1172634330,16710,16710,16710,16710,10
|
|
20240607,151100,1172467230,16660,16660,16660,16660,8
|
|
20240607,151000,1172333950,16660,16660,16660,16660,0
|
|
20240607,150900,1172333950,16660,16660,16660,16660,173
|
|
20240607,150800,1169451770,16660,16730,16730,16650,124
|
|
20240607,150700,1167386650,16650,16660,16660,16650,42
|
|
20240607,150600,1166687180,16730,16740,16740,16730,225
|
|
20240607,150500,1162922830,16740,16650,16740,16650,2454
|
|
20240607,150400,1121909870,16660,16660,16660,16660,54
|
|
20240607,150300,1121010230,16650,16660,16660,16650,678
|
|
20240607,150200,1109714850,16650,16650,16650,16650,10
|
|
20240607,150100,1109548350,16650,16650,16650,16650,468
|
|
20240607,150000,1101756150,16660,16660,16660,16660,10
|
|
20240607,145900,1101589550,16660,16660,16660,16660,0
|
|
20240607,145800,1101589550,16660,16660,16660,16660,112
|
|
20240607,145700,1099723630,16660,16660,16660,16660,0
|
|
20240607,145600,1099723630,16660,16660,16660,16660,110
|
|
20240607,145500,1097891030,16660,16690,16700,16660,78
|
|
20240607,145400,1096589540,16680,16680,16680,16680,20
|
|
20240607,145300,1096255940,16690,16690,16690,16690,0
|
|
20240607,145200,1096255940,16690,16690,16690,16680,114
|
|
20240607,145100,1094354200,16700,16700,16700,16700,0
|
|
20240607,145000,1094354200,16700,16700,16700,16700,661
|
|
20240607,144900,1083315500,16710,16710,16710,16710,10
|
|
20240607,144800,1083148400,16710,16710,16710,16710,10
|
|
20240607,144700,1082981300,16700,16700,16700,16700,22
|
|
20240607,144600,1082613900,16700,16690,16700,16690,460
|
|
20240607,144500,1074933230,16690,16690,16690,16690,100
|
|
20240607,144400,1073264230,16670,16670,16670,16670,1
|
|
20240607,144300,1073247560,16670,16670,16670,16670,371
|
|
20240607,144200,1067062990,16670,16670,16670,16670,0
|
|
20240607,144100,1067062990,16670,16650,16670,16650,472
|
|
20240607,144000,1059201850,16640,16640,16640,16640,9
|
|
20240607,143900,1059052090,16640,16640,16640,16640,300
|
|
20240607,143800,1054060090,16640,16650,16650,16640,47
|
|
20240607,143700,1053277990,16650,16660,16660,16650,118
|
|
20240607,143600,1051313280,16660,16660,16660,16660,1
|
|
20240607,143500,1051296620,16660,16660,16660,16660,20
|
|
20240607,143400,1050963420,16660,16670,16670,16660,186
|
|
20240607,143300,1047862900,16670,16670,16670,16670,0
|
|
20240607,143200,1047862900,16670,16670,16670,16670,136
|
|
20240607,143100,1045595780,16670,16680,16680,16670,303
|
|
20240607,143000,1040544750,16680,16680,16680,16680,12
|
|
20240607,142900,1040344590,16680,16680,16680,16680,50
|
|
20240607,142800,1039510590,16680,16680,16680,16680,20
|
|
20240607,142700,1039176990,16680,16680,16680,16680,74
|
|
20240607,142600,1037942670,16680,16680,16680,16680,232
|
|
20240607,142500,1034072910,16680,16680,16680,16680,0
|
|
20240607,142400,1034072910,16680,16680,16680,16680,0
|
|
20240607,142300,1034072910,16680,16690,16690,16680,50
|
|
20240607,142200,1033238890,16680,16680,16680,16680,150
|
|
20240607,142100,1030736890,16680,16680,16680,16680,200
|
|
20240607,142000,1027400890,16680,16680,16680,16680,0
|
|
20240607,141900,1027400890,16680,16680,16680,16680,241
|
|
20240607,141800,1023381010,16690,16690,16690,16690,0
|
|
20240607,141700,1023381010,16690,16690,16690,16690,3
|
|
20240607,141600,1023330940,16690,16690,16690,16690,0
|
|
20240607,141500,1023330940,16690,16690,16690,16690,37
|
|
20240607,141400,1022713410,16690,16690,16690,16660,46
|
|
20240607,141300,1021946480,16650,16660,16660,16650,629
|
|
20240607,141200,1011473580,16660,16660,16660,16660,119
|
|
20240607,141100,1009491040,16660,16670,16670,16660,61
|
|
20240607,141000,1008474710,16670,16670,16670,16670,0
|
|
20240607,140900,1008474710,16670,16670,16670,16670,52
|
|
20240607,140800,1007607870,16680,16680,16680,16680,8
|
|
20240607,140700,1007474430,16670,16690,16690,16670,200
|
|
20240607,140600,1004137380,16690,16690,16690,16690,18
|
|
20240607,140500,1003836960,16690,16700,16700,16690,64
|
|
20240607,140400,1002768770,16690,16690,16690,16690,621
|
|
20240607,140300,992404280,16690,16690,16690,16690,96
|
|
20240607,140200,990802040,16690,16690,16690,16690,9
|
|
20240607,140100,990651830,16690,16690,16690,16690,1
|
|
20240607,140000,990635140,16680,16680,16680,16680,0
|
|
20240607,135900,990635140,16680,16690,16690,16680,12
|
|
20240607,135800,990434870,16690,16700,16700,16690,52
|
|
20240607,135700,989566910,16700,16700,16700,16700,5
|
|
20240607,135600,989483410,16700,16690,16700,16690,26
|
|
20240607,135500,989049360,16690,16690,16690,16690,50
|
|
20240607,135400,988214860,16690,16690,16690,16690,70
|
|
20240607,135300,987046560,16690,16690,16690,16690,550
|
|
20240607,135200,977867060,16690,16690,16690,16690,140
|
|
20240607,135100,975530460,16690,16690,16690,16690,50
|
|
20240607,135000,974695960,16690,16690,16690,16690,20
|
|
20240607,134900,974362160,16690,16690,16690,16690,12
|
|
20240607,134800,974161880,16690,16670,16690,16670,87
|
|
20240607,134700,972710890,16650,16650,16650,16650,51
|
|
20240607,134600,971861740,16650,16650,16650,16650,3
|
|
20240607,134500,971811790,16650,16660,16660,16650,56
|
|
20240607,134400,970879380,16660,16660,16660,16660,0
|
|
20240607,134300,970879380,16660,16660,16660,16660,371
|
|
20240607,134200,964698520,16670,16670,16670,16670,33
|
|
20240607,134100,964148410,16670,16670,16670,16670,1
|
|
20240607,134000,964131740,16670,16670,16670,16670,0
|
|
20240607,133900,964131740,16670,16670,16670,16670,0
|
|
20240607,133800,964131740,16670,16670,16670,16670,0
|
|
20240607,133700,964131740,16670,16670,16670,16670,0
|
|
20240607,133600,964131740,16670,16670,16670,16670,36
|
|
20240607,133500,963531620,16660,16660,16660,16660,50
|
|
20240607,133400,962698620,16670,16670,16670,16670,50
|
|
20240607,133300,961865120,16670,16670,16670,16670,6
|
|
20240607,133200,961765100,16670,16670,16670,16670,94
|
|
20240607,133100,960198120,16670,16670,16670,16670,46
|
|
20240607,133000,959431300,16670,16670,16670,16670,25
|
|
20240607,132900,959014550,16670,16680,16680,16670,10
|
|
20240607,132800,958847770,16670,16670,16670,16670,0
|
|
20240607,132700,958847770,16670,16670,16670,16670,0
|
|
20240607,132600,958847770,16670,16670,16670,16670,247
|
|
20240607,132500,954730280,16660,16660,16660,16660,0
|
|
20240607,132400,954730280,16660,16660,16660,16660,0
|
|
20240607,132300,954730280,16660,16660,16660,16660,20
|
|
20240607,132200,954397080,16660,16660,16660,16660,0
|
|
20240607,132100,954397080,16660,16660,16670,16660,53
|
|
20240607,132000,953514090,16670,16670,16670,16670,384
|
|
20240607,131900,947112810,16670,16670,16670,16670,216
|
|
20240607,131800,943512090,16700,16690,16700,16690,345
|
|
20240607,131700,937751250,16680,16680,16680,16680,194
|
|
20240607,131600,934515330,16680,16680,16680,16680,47
|
|
20240607,131500,933731370,16680,16680,16680,16680,115
|
|
20240607,131400,931813170,16680,16680,16680,16680,33
|
|
20240607,131300,931262730,16680,16680,16680,16680,10
|
|
20240607,131200,931095930,16680,16680,16680,16680,50
|
|
20240607,131100,930261930,16680,16700,16700,16680,40
|
|
20240607,131000,929594530,16680,16680,16680,16680,0
|
|
20240607,130900,929594530,16680,16680,16680,16680,500
|
|
20240607,130800,921254530,16680,16680,16680,16680,0
|
|
20240607,130700,921254530,16680,16680,16680,16680,0
|
|
20240607,130600,921254530,16680,16680,16680,16680,365
|
|
20240607,130500,915166330,16680,16690,16690,16680,11
|
|
20240607,130400,914982840,16680,16690,16690,16680,9
|
|
20240607,130300,914832710,16690,16690,16690,16690,10
|
|
20240607,130200,914665810,16680,16680,16680,16680,0
|
|
20240607,130100,914665810,16680,16680,16680,16680,0
|
|
20240607,130000,914665810,16680,16680,16680,16680,130
|
|
20240607,125900,912497410,16680,16680,16680,16680,5
|
|
20240607,125800,912414010,16680,16680,16680,16680,0
|
|
20240607,125700,912414010,16680,16680,16680,16680,44
|
|
20240607,125600,911680090,16700,16710,16710,16700,49
|
|
20240607,125500,910861590,16700,16700,16700,16700,18
|
|
20240607,125400,910560990,16700,16700,16700,16700,18
|
|
20240607,125300,910260390,16700,16700,16700,16700,2
|
|
20240607,125200,910226990,16700,16700,16700,16700,5
|
|
20240607,125100,910143490,16700,16700,16700,16700,7
|
|
20240607,125000,910026590,16690,16700,16700,16690,220
|
|
20240607,124900,906354590,16700,16700,16700,16700,20
|
|
20240607,124800,906020590,16700,16700,16700,16700,11
|
|
20240607,124700,905836890,16700,16700,16700,16700,0
|
|
20240607,124600,905836890,16700,16680,16700,16680,298
|
|
20240607,124500,900865030,16670,16670,16670,16670,311
|
|
20240607,124400,895680660,16670,16670,16670,16670,6
|
|
20240607,124300,895580640,16660,16660,16660,16660,18
|
|
20240607,124200,895280760,16660,16660,16660,16660,21
|
|
20240607,124100,894930900,16660,16660,16660,16660,6
|
|
20240607,124000,894830940,16660,16660,16660,16660,100
|
|
20240607,123900,893164940,16660,16660,16660,16660,0
|
|
20240607,123800,893164940,16660,16640,16660,16640,15
|
|
20240607,123700,892915240,16640,16640,16640,16640,0
|
|
20240607,123600,892915240,16640,16640,16640,16640,460
|
|
20240607,123500,885260840,16640,16660,16660,16640,5
|
|
20240607,123400,885177620,16660,16660,16660,16660,0
|
|
20240607,123300,885177620,16660,16660,16660,16660,50
|
|
20240607,123200,884344620,16660,16660,16660,16660,5
|
|
20240607,123100,884261320,16660,16660,16660,16660,0
|
|
20240607,123000,884261320,16660,16660,16660,16660,0
|
|
20240607,122900,884261320,16660,16640,16660,16640,516
|
|
20240607,122800,875672550,16630,16630,16630,16630,1
|
|
20240607,122700,875655920,16640,16640,16640,16640,0
|
|
20240607,122600,875655920,16640,16640,16640,16640,0
|
|
20240607,122500,875655920,16640,16640,16640,16640,0
|
|
20240607,122400,875655920,16640,16640,16640,16640,0
|
|
20240607,122300,875655920,16640,16640,16640,16640,10
|
|
20240607,122200,875489520,16640,16640,16640,16640,17
|
|
20240607,122100,875206640,16620,16620,16620,16620,10
|
|
20240607,122000,875040440,16610,16610,16610,16610,0
|
|
20240607,121900,875040440,16610,16640,16640,16610,31
|
|
20240607,121800,874525450,16610,16610,16610,16610,125
|
|
20240607,121700,872449200,16610,16610,16610,16610,10
|
|
20240607,121600,872283100,16610,16610,16610,16610,5
|
|
20240607,121500,872200050,16630,16630,16630,16630,1
|
|
20240607,121400,872183420,16600,16600,16600,16600,0
|
|
20240607,121300,872183420,16600,16600,16600,16600,1
|
|
20240607,121200,872166820,16590,16590,16590,16590,0
|
|
20240607,121100,872166820,16590,16590,16590,16590,0
|
|
20240607,121000,872166820,16590,16590,16590,16590,0
|
|
20240607,120900,872166820,16590,16590,16590,16590,0
|
|
20240607,120800,872166820,16590,16590,16590,16590,30
|
|
20240607,120700,871669120,16590,16580,16590,16580,52
|
|
20240607,120600,870806450,16580,16590,16590,16580,40
|
|
20240607,120500,870143050,16590,16590,16590,16590,1
|
|
20240607,120400,870126460,16590,16590,16590,16590,47
|
|
20240607,120300,869346730,16590,16580,16590,16580,591
|
|
20240607,120200,859542160,16590,16590,16590,16590,12
|
|
20240607,120100,859343080,16590,16610,16610,16590,2393
|
|
20240607,120000,819632030,16610,16610,16610,16610,0
|
|
20240607,115900,819632030,16610,16610,16610,16610,50
|
|
20240607,115800,818801530,16610,16610,16610,16610,243
|
|
20240607,115700,814765300,16610,16650,16650,16610,264
|
|
20240607,115600,810380220,16650,16650,16650,16650,0
|
|
20240607,115500,810380220,16650,16650,16650,16650,10
|
|
20240607,115400,810213720,16650,16610,16650,16610,25
|
|
20240607,115300,809798430,16610,16610,16610,16610,0
|
|
20240607,115200,809798430,16610,16640,16640,16610,11
|
|
20240607,115100,809615420,16640,16640,16640,16640,0
|
|
20240607,115000,809615420,16640,16640,16640,16640,0
|
|
20240607,114900,809615420,16640,16640,16640,16640,1
|
|
20240607,114800,809598780,16630,16620,16630,16620,217
|
|
20240607,114700,805991940,16620,16620,16620,16610,622
|
|
20240607,114600,795657140,16610,16610,16610,16610,0
|
|
20240607,114500,795657140,16610,16610,16630,16610,289
|
|
20240607,114400,790856650,16630,16630,16630,16630,470
|
|
20240607,114300,783040550,16590,16590,16590,16590,365
|
|
20240607,114200,776985200,16590,16600,16600,16590,56
|
|
20240607,114100,776056050,16600,16600,16600,16600,600
|
|
20240607,114000,766096050,16600,16600,16600,16600,1
|
|
20240607,113900,766079450,16600,16600,16600,16600,0
|
|
20240607,113800,766079450,16600,16600,16600,16600,98
|
|
20240607,113700,764452650,16600,16600,16600,16600,21
|
|
20240607,113600,764104050,16600,16600,16600,16600,0
|
|
20240607,113500,764104050,16600,16590,16600,16590,73
|
|
20240607,113400,762892770,16600,16600,16600,16600,47
|
|
20240607,113300,762112570,16590,16600,16600,16590,71
|
|
20240607,113200,760934580,16590,16600,16600,16590,17
|
|
20240607,113100,760652520,16600,16600,16600,16600,6
|
|
20240607,113000,760552920,16600,16590,16600,16590,433
|
|
20240607,112900,753368230,16590,16620,16620,16590,2744
|
|
20240607,112800,707804000,16620,16620,16620,16620,25
|
|
20240607,112700,707388500,16620,16630,16630,16620,71
|
|
20240607,112600,706208440,16650,16650,16650,16650,7
|
|
20240607,112500,706091890,16650,16630,16650,16630,4
|
|
20240607,112400,706025310,16620,16620,16620,16620,0
|
|
20240607,112300,706025310,16620,16620,16620,16620,0
|
|
20240607,112200,706025310,16620,16620,16620,16620,0
|
|
20240607,112100,706025310,16620,16620,16660,16620,157
|
|
20240607,112000,703415930,16620,16620,16620,16620,5
|
|
20240607,111900,703332830,16610,16620,16620,16610,132
|
|
20240607,111800,701139300,16620,16620,16620,16620,11
|
|
20240607,111700,700956480,16620,16620,16620,16620,54
|
|
20240607,111600,700059000,16620,16620,16620,16620,377
|
|
20240607,111500,693793260,16620,16610,16620,16610,2
|
|
20240607,111400,693760030,16610,16610,16610,16610,13
|
|
20240607,111300,693544100,16610,16610,16610,16610,53
|
|
20240607,111200,692663770,16610,16610,16610,16610,101
|
|
20240607,111100,690986160,16610,16610,16610,16610,123
|
|
20240607,111000,688943130,16610,16600,16610,16600,1219
|
|
20240607,110900,668695600,16600,16600,16600,16600,739
|
|
20240607,110800,656428200,16600,16600,16610,16600,287
|
|
20240607,110700,651663980,16610,16610,16610,16610,4
|
|
20240607,110600,651597540,16610,16610,16610,16610,819
|
|
20240607,110500,637993950,16620,16620,16620,16610,18
|
|
20240607,110400,637694810,16620,16620,16620,16620,50
|
|
20240607,110300,636863810,16610,16640,16640,16610,1000
|
|
20240607,110200,620242840,16660,16660,16660,16660,0
|
|
20240607,110100,620242840,16660,16660,16660,16660,0
|
|
20240607,110000,620242840,16660,16660,16660,16660,0
|
|
20240607,105900,620242840,16660,16660,16660,16660,0
|
|
20240607,105800,620242840,16660,16660,16660,16660,0
|
|
20240607,105700,620242840,16660,16640,16660,16640,95
|
|
20240607,105600,618661140,16630,16640,16640,16630,614
|
|
20240607,105500,608450210,16640,16640,16640,16640,3
|
|
20240607,105400,608400290,16640,16640,16640,16640,127
|
|
20240607,105300,606287010,16640,16650,16650,16640,30
|
|
20240607,105200,605787740,16650,16650,16650,16650,0
|
|
20240607,105100,605787740,16650,16650,16650,16650,0
|
|
20240607,105000,605787740,16650,16650,16650,16650,0
|
|
20240607,104900,605787740,16650,16650,16650,16650,1
|
|
20240607,104800,605771090,16650,16650,16650,16650,57
|
|
20240607,104700,604822040,16630,16630,16630,16630,51
|
|
20240607,104600,603973910,16630,16630,16630,16630,100
|
|
20240607,104500,602310910,16630,16630,16630,16630,0
|
|
20240607,104400,602310910,16630,16630,16630,16630,206
|
|
20240607,104300,598885130,16630,16630,16630,16630,42
|
|
20240607,104200,598186670,16630,16630,16630,16630,37
|
|
20240607,104100,597571360,16620,16640,16640,16620,475
|
|
20240607,104000,589672510,16640,16640,16640,16640,2
|
|
20240607,103900,589639230,16650,16650,16650,16650,30
|
|
20240607,103800,589139730,16650,16610,16650,16610,674
|
|
20240607,103700,577943990,16620,16630,16630,16620,496
|
|
20240607,103600,569700450,16620,16620,16620,16620,0
|
|
20240607,103500,569700450,16620,16620,16620,16620,317
|
|
20240607,103400,564431910,16610,16620,16620,16610,309
|
|
20240607,103300,559299310,16610,16610,16610,16610,445
|
|
20240607,103200,551907860,16620,16690,16690,16620,3167
|
|
20240607,103100,499158580,16690,16700,16700,16690,677
|
|
20240607,103000,487858530,16700,16710,16710,16690,237
|
|
20240607,102900,483902550,16720,16720,16720,16720,1
|
|
20240607,102800,483885830,16720,16720,16720,16720,7
|
|
20240607,102700,483768790,16710,16710,16710,16710,4
|
|
20240607,102600,483701950,16690,16690,16690,16690,0
|
|
20240607,102500,483701950,16690,16700,16700,16690,4
|
|
20240607,102400,483635180,16690,16740,16740,16690,67
|
|
20240607,102300,482516600,16730,16730,16730,16730,5
|
|
20240607,102200,482432950,16750,16750,16750,16750,3
|
|
20240607,102100,482382700,16750,16750,16750,16750,10
|
|
20240607,102000,482215200,16750,16690,16750,16690,137
|
|
20240607,101900,479927170,16680,16690,16690,16680,150
|
|
20240607,101800,477424670,16690,16690,16690,16690,0
|
|
20240607,101700,477424670,16690,16690,16690,16690,5
|
|
20240607,101600,477341220,16690,16690,16690,16690,90
|
|
20240607,101500,475839120,16690,16690,16690,16690,12
|
|
20240607,101400,475638840,16690,16690,16690,16690,100
|
|
20240607,101300,473969840,16690,16700,16700,16690,14
|
|
20240607,101200,473736170,16700,16700,16700,16690,8
|
|
20240607,101100,473602590,16700,16700,16700,16700,4
|
|
20240607,101000,473535790,16700,16720,16730,16700,200
|
|
20240607,100900,470193310,16710,16720,16720,16690,1600
|
|
20240607,100800,443482130,16710,16710,16710,16710,30
|
|
20240607,100700,442980830,16710,16700,16710,16700,11
|
|
20240607,100600,442797120,16700,16730,16730,16700,10
|
|
20240607,100500,442629980,16700,16710,16710,16700,460
|
|
20240607,100400,434946970,16770,16760,16770,16710,1292
|
|
20240607,100300,413329490,16760,16770,16770,16760,12
|
|
20240607,100200,413128260,16770,16770,16770,16770,14
|
|
20240607,100100,412893480,16770,16770,16770,16770,0
|
|
20240607,100000,412893480,16770,16770,16770,16770,22
|
|
20240607,095900,412524540,16730,16730,16730,16730,2
|
|
20240607,095800,412491080,16720,16720,16720,16720,0
|
|
20240607,095700,412491080,16720,16720,16720,16720,186
|
|
20240607,095600,409381160,16720,16730,16730,16720,30
|
|
20240607,095500,408879460,16720,16730,16730,16710,892
|
|
20240607,095400,393969070,16780,16780,16780,16780,1
|
|
20240607,095300,393952290,16720,16730,16730,16720,184
|
|
20240607,095200,390874810,16780,16780,16780,16780,2
|
|
20240607,095100,390841250,16780,16770,16790,16770,185
|
|
20240607,095000,387737080,16730,16730,16730,16730,11
|
|
20240607,094900,387553050,16730,16730,16730,16730,1363
|
|
20240607,094800,364750060,16730,16740,16740,16730,231
|
|
20240607,094700,360884680,16770,16770,16770,16770,0
|
|
20240607,094600,360884680,16770,16770,16770,16770,71
|
|
20240607,094500,359694010,16770,16770,16770,16770,8
|
|
20240607,094400,359559850,16770,16770,16770,16770,18
|
|
20240607,094300,359257990,16770,16770,16770,16770,1
|
|
20240607,094200,359241220,16740,16740,16740,16740,0
|
|
20240607,094100,359241220,16740,16740,16740,16740,0
|
|
20240607,094000,359241220,16740,16750,16750,16740,762
|
|
20240607,093900,346484730,16740,16740,16740,16740,130
|
|
20240607,093800,344308530,16740,16740,16740,16740,288
|
|
20240607,093700,339487410,16740,16740,16740,16740,228
|
|
20240607,093600,335670690,16740,16740,16740,16740,41
|
|
20240607,093500,334984350,16790,16780,16790,16740,934
|
|
20240607,093400,319327270,16800,16800,16800,16800,4
|
|
20240607,093300,319260070,16800,16800,16800,16800,255
|
|
20240607,093200,314976070,16840,16870,16870,16740,159
|
|
20240607,093100,312306610,16870,16750,16880,16710,779
|
|
20240607,093000,299223930,16750,16750,16750,16750,177
|
|
20240607,092900,296259180,16750,16710,16750,16710,423
|
|
20240607,092800,289181850,16710,16750,16750,16710,21
|
|
20240607,092700,288830740,16750,16700,16750,16700,634
|
|
20240607,092600,278242680,16700,16700,16700,16700,2
|
|
20240607,092500,278209280,16690,16690,16690,16690,227
|
|
20240607,092400,274420650,16690,16690,16700,16690,270
|
|
20240607,092300,269913850,16690,16710,16710,16690,237
|
|
20240607,092200,265956050,16750,16750,16750,16710,21
|
|
20240607,092100,265604800,16760,16750,16760,16750,145
|
|
20240607,092000,263175990,16750,16750,16750,16750,325
|
|
20240607,091900,257732240,16750,16750,16750,16750,6
|
|
20240607,091800,257631740,16750,16750,16750,16750,7
|
|
20240607,091700,257514490,16680,16680,16680,16680,100
|
|
20240607,091600,255846490,16680,16700,16720,16680,1109
|
|
20240607,091500,237344840,16720,16750,16750,16720,120
|
|
20240607,091400,235337840,16720,16720,16750,16710,161
|
|
20240607,091300,232645480,16720,16650,16720,16650,597
|
|
20240607,091200,222669760,16650,16650,16710,16640,2364
|
|
20240607,091100,183307880,16650,16670,16670,16650,679
|
|
20240607,091000,172001530,16650,16700,16800,16650,1642
|
|
20240607,090900,144641370,16670,16810,16810,16670,131
|
|
20240607,090800,142452920,16810,16650,16810,16650,2110
|
|
20240607,090700,107315840,16660,16700,16710,16640,512
|
|
20240607,090600,98777680,16710,16700,16710,16700,845
|
|
20240607,090500,84664360,16710,16880,16880,16710,938
|
|
20240607,090400,68976700,16890,16760,16890,16760,344
|
|
20240607,090300,63205090,16720,16730,16730,16710,803
|
|
20240607,090200,49780420,16720,16800,16800,16720,656
|
|
20240607,090100,38776290,16810,16900,16900,16810,1411
|
|
20240607,090000,15004270,16900,16850,16900,16850,888
|