761 lines
40 KiB
CSV
761 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,213800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,213700,4579573280,17930,17930,17930,17930,0
|
|
20240729,213600,4579573280,17930,17930,17930,17930,0
|
|
20240729,213500,4579573280,17930,17930,17930,17930,0
|
|
20240729,213400,4579573280,17930,17930,17930,17930,0
|
|
20240729,213300,4579573280,17930,17930,17930,17930,0
|
|
20240729,213200,4579573280,17930,17930,17930,17930,0
|
|
20240729,213100,4579573280,17930,17930,17930,17930,0
|
|
20240729,213000,4579573280,17930,17930,17930,17930,0
|
|
20240729,212900,4579573280,17930,17930,17930,17930,0
|
|
20240729,212800,4579573280,17930,17930,17930,17930,0
|
|
20240729,212700,4579573280,17930,17930,17930,17930,0
|
|
20240729,212600,4579573280,17930,17930,17930,17930,0
|
|
20240729,212500,4579573280,17930,17930,17930,17930,0
|
|
20240729,212400,4579573280,17930,17930,17930,17930,0
|
|
20240729,212300,4579573280,17930,17930,17930,17930,0
|
|
20240729,212200,4579573280,17930,17930,17930,17930,0
|
|
20240729,212100,4579573280,17930,17930,17930,17930,0
|
|
20240729,212000,4579573280,17930,17930,17930,17930,0
|
|
20240729,211900,4579573280,17930,17930,17930,17930,0
|
|
20240729,211800,4579573280,17930,17930,17930,17930,0
|
|
20240729,211700,4579573280,17930,17930,17930,17930,0
|
|
20240729,211600,4579573280,17930,17930,17930,17930,0
|
|
20240729,211500,4579573280,17930,17930,17930,17930,0
|
|
20240729,211400,4579573280,17930,17930,17930,17930,0
|
|
20240729,211300,4579573280,17930,17930,17930,17930,0
|
|
20240729,211200,4579573280,17930,17930,17930,17930,0
|
|
20240729,211100,4579573280,17930,17930,17930,17930,0
|
|
20240729,211000,4579573280,17930,17930,17930,17930,0
|
|
20240729,210900,4579573280,17930,17930,17930,17930,0
|
|
20240729,210800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,210700,4579573280,17930,17930,17930,17930,0
|
|
20240729,210600,4579573280,17930,17930,17930,17930,0
|
|
20240729,210500,4579573280,17930,17930,17930,17930,0
|
|
20240729,210400,4579573280,17930,17930,17930,17930,0
|
|
20240729,210300,4579573280,17930,17930,17930,17930,0
|
|
20240729,210200,4579573280,17930,17930,17930,17930,0
|
|
20240729,210100,4579573280,17930,17930,17930,17930,0
|
|
20240729,210000,4579573280,17930,17930,17930,17930,0
|
|
20240729,205900,4579573280,17930,17930,17930,17930,0
|
|
20240729,205800,4579573280,17930,17930,17930,17930,0
|
|
20240729,205700,4579573280,17930,17930,17930,17930,0
|
|
20240729,205600,4579573280,17930,17930,17930,17930,0
|
|
20240729,205500,4579573280,17930,17930,17930,17930,0
|
|
20240729,205400,4579573280,17930,17930,17930,17930,0
|
|
20240729,205300,4579573280,17930,17930,17930,17930,0
|
|
20240729,205200,4579573280,17930,17930,17930,17930,0
|
|
20240729,205100,4579573280,17930,17930,17930,17930,0
|
|
20240729,205000,4579573280,17930,17930,17930,17930,0
|
|
20240729,204900,4579573280,17930,17930,17930,17930,0
|
|
20240729,204800,4579573280,17930,17930,17930,17930,0
|
|
20240729,204700,4579573280,17930,17930,17930,17930,0
|
|
20240729,204600,4579573280,17930,17930,17930,17930,0
|
|
20240729,204500,4579573280,17930,17930,17930,17930,0
|
|
20240729,204400,4579573280,17930,17930,17930,17930,0
|
|
20240729,204300,4579573280,17930,17930,17930,17930,0
|
|
20240729,204200,4579573280,17930,17930,17930,17930,0
|
|
20240729,204100,4579573280,17930,17930,17930,17930,0
|
|
20240729,204000,4579573280,17930,17930,17930,17930,0
|
|
20240729,203900,4579573280,17930,17930,17930,17930,0
|
|
20240729,203800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,203700,4579573280,17930,17930,17930,17930,0
|
|
20240729,203600,4579573280,17930,17930,17930,17930,0
|
|
20240729,203500,4579573280,17930,17930,17930,17930,0
|
|
20240729,203400,4579573280,17930,17930,17930,17930,0
|
|
20240729,203300,4579573280,17930,17930,17930,17930,0
|
|
20240729,203200,4579573280,17930,17930,17930,17930,0
|
|
20240729,203100,4579573280,17930,17930,17930,17930,0
|
|
20240729,203000,4579573280,17930,17930,17930,17930,0
|
|
20240729,202900,4579573280,17930,17930,17930,17930,0
|
|
20240729,202800,4579573280,17930,17930,17930,17930,0
|
|
20240729,202700,4579573280,17930,17930,17930,17930,0
|
|
20240729,202600,4579573280,17930,17930,17930,17930,0
|
|
20240729,202500,4579573280,17930,17930,17930,17930,0
|
|
20240729,202400,4579573280,17930,17930,17930,17930,0
|
|
20240729,202300,4579573280,17930,17930,17930,17930,0
|
|
20240729,202200,4579573280,17930,17930,17930,17930,0
|
|
20240729,202100,4579573280,17930,17930,17930,17930,0
|
|
20240729,202000,4579573280,17930,17930,17930,17930,0
|
|
20240729,201900,4579573280,17930,17930,17930,17930,0
|
|
20240729,201800,4579573280,17930,17930,17930,17930,0
|
|
20240729,201700,4579573280,17930,17930,17930,17930,0
|
|
20240729,201600,4579573280,17930,17930,17930,17930,0
|
|
20240729,201500,4579573280,17930,17930,17930,17930,0
|
|
20240729,201400,4579573280,17930,17930,17930,17930,0
|
|
20240729,201300,4579573280,17930,17930,17930,17930,0
|
|
20240729,201200,4579573280,17930,17930,17930,17930,0
|
|
20240729,201100,4579573280,17930,17930,17930,17930,0
|
|
20240729,201000,4579573280,17930,17930,17930,17930,0
|
|
20240729,200900,4579573280,17930,17930,17930,17930,0
|
|
20240729,200800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,200700,4579573280,17930,17930,17930,17930,0
|
|
20240729,200600,4579573280,17930,17930,17930,17930,0
|
|
20240729,200500,4579573280,17930,17930,17930,17930,0
|
|
20240729,200400,4579573280,17930,17930,17930,17930,0
|
|
20240729,200300,4579573280,17930,17930,17930,17930,0
|
|
20240729,200200,4579573280,17930,17930,17930,17930,0
|
|
20240729,200100,4579573280,17930,17930,17930,17930,0
|
|
20240729,200000,4579573280,17930,17930,17930,17930,0
|
|
20240729,195900,4579573280,17930,17930,17930,17930,0
|
|
20240729,195800,4579573280,17930,17930,17930,17930,0
|
|
20240729,195700,4579573280,17930,17930,17930,17930,0
|
|
20240729,195600,4579573280,17930,17930,17930,17930,0
|
|
20240729,195500,4579573280,17930,17930,17930,17930,0
|
|
20240729,195400,4579573280,17930,17930,17930,17930,0
|
|
20240729,195300,4579573280,17930,17930,17930,17930,0
|
|
20240729,195200,4579573280,17930,17930,17930,17930,0
|
|
20240729,195100,4579573280,17930,17930,17930,17930,0
|
|
20240729,195000,4579573280,17930,17930,17930,17930,0
|
|
20240729,194900,4579573280,17930,17930,17930,17930,0
|
|
20240729,194800,4579573280,17930,17930,17930,17930,0
|
|
20240729,194700,4579573280,17930,17930,17930,17930,0
|
|
20240729,194600,4579573280,17930,17930,17930,17930,0
|
|
20240729,194500,4579573280,17930,17930,17930,17930,0
|
|
20240729,194400,4579573280,17930,17930,17930,17930,0
|
|
20240729,194300,4579573280,17930,17930,17930,17930,0
|
|
20240729,194200,4579573280,17930,17930,17930,17930,0
|
|
20240729,194100,4579573280,17930,17930,17930,17930,0
|
|
20240729,194000,4579573280,17930,17930,17930,17930,0
|
|
20240729,193900,4579573280,17930,17930,17930,17930,0
|
|
20240729,193800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,193700,4579573280,17930,17930,17930,17930,0
|
|
20240729,193600,4579573280,17930,17930,17930,17930,0
|
|
20240729,193500,4579573280,17930,17930,17930,17930,0
|
|
20240729,193400,4579573280,17930,17930,17930,17930,0
|
|
20240729,193300,4579573280,17930,17930,17930,17930,0
|
|
20240729,193200,4579573280,17930,17930,17930,17930,0
|
|
20240729,193100,4579573280,17930,17930,17930,17930,0
|
|
20240729,193000,4579573280,17930,17930,17930,17930,0
|
|
20240729,192900,4579573280,17930,17930,17930,17930,0
|
|
20240729,192800,4579573280,17930,17930,17930,17930,0
|
|
20240729,192700,4579573280,17930,17930,17930,17930,0
|
|
20240729,192600,4579573280,17930,17930,17930,17930,0
|
|
20240729,192500,4579573280,17930,17930,17930,17930,0
|
|
20240729,192400,4579573280,17930,17930,17930,17930,0
|
|
20240729,192300,4579573280,17930,17930,17930,17930,0
|
|
20240729,192200,4579573280,17930,17930,17930,17930,0
|
|
20240729,192100,4579573280,17930,17930,17930,17930,0
|
|
20240729,192000,4579573280,17930,17930,17930,17930,0
|
|
20240729,191900,4579573280,17930,17930,17930,17930,0
|
|
20240729,191800,4579573280,17930,17930,17930,17930,0
|
|
20240729,191700,4579573280,17930,17930,17930,17930,0
|
|
20240729,191600,4579573280,17930,17930,17930,17930,0
|
|
20240729,191500,4579573280,17930,17930,17930,17930,0
|
|
20240729,191400,4579573280,17930,17930,17930,17930,0
|
|
20240729,191300,4579573280,17930,17930,17930,17930,0
|
|
20240729,191200,4579573280,17930,17930,17930,17930,0
|
|
20240729,191100,4579573280,17930,17930,17930,17930,0
|
|
20240729,191000,4579573280,17930,17930,17930,17930,0
|
|
20240729,190900,4579573280,17930,17930,17930,17930,0
|
|
20240729,190800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,190700,4579573280,17930,17930,17930,17930,0
|
|
20240729,190600,4579573280,17930,17930,17930,17930,0
|
|
20240729,190500,4579573280,17930,17930,17930,17930,0
|
|
20240729,190400,4579573280,17930,17930,17930,17930,0
|
|
20240729,190300,4579573280,17930,17930,17930,17930,0
|
|
20240729,190200,4579573280,17930,17930,17930,17930,0
|
|
20240729,190100,4579573280,17930,17930,17930,17930,0
|
|
20240729,190000,4579573280,17930,17930,17930,17930,0
|
|
20240729,185900,4579573280,17930,17930,17930,17930,0
|
|
20240729,185800,4579573280,17930,17930,17930,17930,0
|
|
20240729,185700,4579573280,17930,17930,17930,17930,0
|
|
20240729,185600,4579573280,17930,17930,17930,17930,0
|
|
20240729,185500,4579573280,17930,17930,17930,17930,0
|
|
20240729,185400,4579573280,17930,17930,17930,17930,0
|
|
20240729,185300,4579573280,17930,17930,17930,17930,0
|
|
20240729,185200,4579573280,17930,17930,17930,17930,0
|
|
20240729,185100,4579573280,17930,17930,17930,17930,0
|
|
20240729,185000,4579573280,17930,17930,17930,17930,0
|
|
20240729,184900,4579573280,17930,17930,17930,17930,0
|
|
20240729,184800,4579573280,17930,17930,17930,17930,0
|
|
20240729,184700,4579573280,17930,17930,17930,17930,0
|
|
20240729,184600,4579573280,17930,17930,17930,17930,0
|
|
20240729,184500,4579573280,17930,17930,17930,17930,0
|
|
20240729,184400,4579573280,17930,17930,17930,17930,0
|
|
20240729,184300,4579573280,17930,17930,17930,17930,0
|
|
20240729,184200,4579573280,17930,17930,17930,17930,0
|
|
20240729,184100,4579573280,17930,17930,17930,17930,0
|
|
20240729,184000,4579573280,17930,17930,17930,17930,0
|
|
20240729,183900,4579573280,17930,17930,17930,17930,0
|
|
20240729,183800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,183700,4579573280,17930,17930,17930,17930,0
|
|
20240729,183600,4579573280,17930,17930,17930,17930,0
|
|
20240729,183500,4579573280,17930,17930,17930,17930,0
|
|
20240729,183400,4579573280,17930,17930,17930,17930,0
|
|
20240729,183300,4579573280,17930,17930,17930,17930,0
|
|
20240729,183200,4579573280,17930,17930,17930,17930,0
|
|
20240729,183100,4579573280,17930,17930,17930,17930,0
|
|
20240729,183000,4579573280,17930,17930,17930,17930,0
|
|
20240729,182900,4579573280,17930,17930,17930,17930,0
|
|
20240729,182800,4579573280,17930,17930,17930,17930,0
|
|
20240729,182700,4579573280,17930,17930,17930,17930,0
|
|
20240729,182600,4579573280,17930,17930,17930,17930,0
|
|
20240729,182500,4579573280,17930,17930,17930,17930,0
|
|
20240729,182400,4579573280,17930,17930,17930,17930,0
|
|
20240729,182300,4579573280,17930,17930,17930,17930,0
|
|
20240729,182200,4579573280,17930,17930,17930,17930,0
|
|
20240729,182100,4579573280,17930,17930,17930,17930,0
|
|
20240729,182000,4579573280,17930,17930,17930,17930,0
|
|
20240729,181900,4579573280,17930,17930,17930,17930,0
|
|
20240729,181800,4579573280,17930,17930,17930,17930,0
|
|
20240729,181700,4579573280,17930,17930,17930,17930,0
|
|
20240729,181600,4579573280,17930,17930,17930,17930,0
|
|
20240729,181500,4579573280,17930,17930,17930,17930,0
|
|
20240729,181400,4579573280,17930,17930,17930,17930,0
|
|
20240729,181300,4579573280,17930,17930,17930,17930,0
|
|
20240729,181200,4579573280,17930,17930,17930,17930,0
|
|
20240729,181100,4579573280,17930,17930,17930,17930,0
|
|
20240729,181000,4579573280,17930,17930,17930,17930,0
|
|
20240729,180900,4579573280,17930,17930,17930,17930,0
|
|
20240729,180800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,180700,4579573280,17930,17930,17930,17930,0
|
|
20240729,180600,4579573280,17930,17930,17930,17930,0
|
|
20240729,180500,4579573280,17930,17930,17930,17930,0
|
|
20240729,180400,4579573280,17930,17930,17930,17930,0
|
|
20240729,180300,4579573280,17930,17930,17930,17930,0
|
|
20240729,180200,4579573280,17930,17930,17930,17930,0
|
|
20240729,180100,4579573280,17930,17930,17930,17930,0
|
|
20240729,180000,4579573280,17930,17930,17930,17930,0
|
|
20240729,175900,4579573280,17930,17930,17930,17930,0
|
|
20240729,175800,4579573280,17930,17930,17930,17930,0
|
|
20240729,175700,4579573280,17930,17930,17930,17930,0
|
|
20240729,175600,4579573280,17930,17930,17930,17930,0
|
|
20240729,175500,4579573280,17930,17930,17930,17930,0
|
|
20240729,175400,4579573280,17930,17930,17930,17930,0
|
|
20240729,175300,4579573280,17930,17930,17930,17930,0
|
|
20240729,175200,4579573280,17930,17930,17930,17930,0
|
|
20240729,175100,4579573280,17930,17930,17930,17930,0
|
|
20240729,175000,4579573280,17930,17930,17930,17930,0
|
|
20240729,174900,4579573280,17930,17930,17930,17930,0
|
|
20240729,174800,4579573280,17930,17930,17930,17930,0
|
|
20240729,174700,4579573280,17930,17930,17930,17930,0
|
|
20240729,174600,4579573280,17930,17930,17930,17930,0
|
|
20240729,174500,4579573280,17930,17930,17930,17930,0
|
|
20240729,174400,4579573280,17930,17930,17930,17930,0
|
|
20240729,174300,4579573280,17930,17930,17930,17930,0
|
|
20240729,174200,4579573280,17930,17930,17930,17930,0
|
|
20240729,174100,4579573280,17930,17930,17930,17930,0
|
|
20240729,174000,4579573280,17930,17930,17930,17930,0
|
|
20240729,173900,4579573280,17930,17930,17930,17930,0
|
|
20240729,173800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,173700,4579573280,17930,17930,17930,17930,0
|
|
20240729,173600,4579573280,17930,17930,17930,17930,0
|
|
20240729,173500,4579573280,17930,17930,17930,17930,0
|
|
20240729,173400,4579573280,17930,17930,17930,17930,0
|
|
20240729,173300,4579573280,17930,17930,17930,17930,0
|
|
20240729,173200,4579573280,17930,17930,17930,17930,0
|
|
20240729,173100,4579573280,17930,17930,17930,17930,0
|
|
20240729,173000,4579573280,17930,17930,17930,17930,0
|
|
20240729,172900,4579573280,17930,17930,17930,17930,0
|
|
20240729,172800,4579573280,17930,17930,17930,17930,0
|
|
20240729,172700,4579573280,17930,17930,17930,17930,0
|
|
20240729,172600,4579573280,17930,17930,17930,17930,0
|
|
20240729,172500,4579573280,17930,17930,17930,17930,0
|
|
20240729,172400,4579573280,17930,17930,17930,17930,0
|
|
20240729,172300,4579573280,17930,17930,17930,17930,0
|
|
20240729,172200,4579573280,17930,17930,17930,17930,0
|
|
20240729,172100,4579573280,17930,17930,17930,17930,0
|
|
20240729,172000,4579573280,17930,17930,17930,17930,0
|
|
20240729,171900,4579573280,17930,17930,17930,17930,0
|
|
20240729,171800,4579573280,17930,17930,17930,17930,0
|
|
20240729,171700,4579573280,17930,17930,17930,17930,0
|
|
20240729,171600,4579573280,17930,17930,17930,17930,0
|
|
20240729,171500,4579573280,17930,17930,17930,17930,0
|
|
20240729,171400,4579573280,17930,17930,17930,17930,0
|
|
20240729,171300,4579573280,17930,17930,17930,17930,0
|
|
20240729,171200,4579573280,17930,17930,17930,17930,0
|
|
20240729,171100,4579573280,17930,17930,17930,17930,0
|
|
20240729,171000,4579573280,17930,17930,17930,17930,0
|
|
20240729,170900,4579573280,17930,17930,17930,17930,0
|
|
20240729,170800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,170700,4579573280,17930,17930,17930,17930,0
|
|
20240729,170600,4579573280,17930,17930,17930,17930,0
|
|
20240729,170500,4579573280,17930,17930,17930,17930,0
|
|
20240729,170400,4579573280,17930,17930,17930,17930,0
|
|
20240729,170300,4579573280,17930,17930,17930,17930,0
|
|
20240729,170200,4579573280,17930,17930,17930,17930,0
|
|
20240729,170100,4579573280,17930,17930,17930,17930,0
|
|
20240729,170000,4579573280,17930,17930,17930,17930,0
|
|
20240729,165900,4579573280,17930,17930,17930,17930,0
|
|
20240729,165800,4579573280,17930,17930,17930,17930,0
|
|
20240729,165700,4579573280,17930,17930,17930,17930,0
|
|
20240729,165600,4579573280,17930,17930,17930,17930,0
|
|
20240729,165500,4579573280,17930,17930,17930,17930,0
|
|
20240729,165400,4579573280,17930,17930,17930,17930,0
|
|
20240729,165300,4579573280,17930,17930,17930,17930,0
|
|
20240729,165200,4579573280,17930,17930,17930,17930,0
|
|
20240729,165100,4579573280,17930,17930,17930,17930,0
|
|
20240729,165000,4579573280,17930,17930,17930,17930,0
|
|
20240729,164900,4579573280,17930,17930,17930,17930,0
|
|
20240729,164800,4579573280,17930,17930,17930,17930,0
|
|
20240729,164700,4579573280,17930,17930,17930,17930,0
|
|
20240729,164600,4579573280,17930,17930,17930,17930,0
|
|
20240729,164500,4579573280,17930,17930,17930,17930,0
|
|
20240729,164400,4579573280,17930,17930,17930,17930,0
|
|
20240729,164300,4579573280,17930,17930,17930,17930,0
|
|
20240729,164200,4579573280,17930,17930,17930,17930,0
|
|
20240729,164100,4579573280,17930,17930,17930,17930,0
|
|
20240729,164000,4579573280,17930,17930,17930,17930,0
|
|
20240729,163900,4579573280,17930,17930,17930,17930,0
|
|
20240729,163800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,163700,4579573280,17930,17930,17930,17930,0
|
|
20240729,163600,4579573280,17930,17930,17930,17930,0
|
|
20240729,163500,4579573280,17930,17930,17930,17930,0
|
|
20240729,163400,4579573280,17930,17930,17930,17930,0
|
|
20240729,163300,4579573280,17930,17930,17930,17930,0
|
|
20240729,163200,4579573280,17930,17930,17930,17930,0
|
|
20240729,163100,4579573280,17930,17930,17930,17930,0
|
|
20240729,163000,4579573280,17930,17930,17930,17930,0
|
|
20240729,162900,4579573280,17930,17930,17930,17930,0
|
|
20240729,162800,4579573280,17930,17930,17930,17930,0
|
|
20240729,162700,4579573280,17930,17930,17930,17930,0
|
|
20240729,162600,4579573280,17930,17930,17930,17930,0
|
|
20240729,162500,4579573280,17930,17930,17930,17930,0
|
|
20240729,162400,4579573280,17930,17930,17930,17930,0
|
|
20240729,162300,4579573280,17930,17930,17930,17930,0
|
|
20240729,162200,4579573280,17930,17930,17930,17930,0
|
|
20240729,162100,4579573280,17930,17930,17930,17930,0
|
|
20240729,162000,4579573280,17930,17930,17930,17930,0
|
|
20240729,161900,4579573280,17930,17930,17930,17930,0
|
|
20240729,161800,4579573280,17930,17930,17930,17930,0
|
|
20240729,161700,4579573280,17930,17930,17930,17930,0
|
|
20240729,161600,4579573280,17930,17930,17930,17930,0
|
|
20240729,161500,4579573280,17930,17930,17930,17930,0
|
|
20240729,161400,4579573280,17930,17930,17930,17930,0
|
|
20240729,161300,4579573280,17930,17930,17930,17930,0
|
|
20240729,161200,4579573280,17930,17930,17930,17930,0
|
|
20240729,161100,4579573280,17930,17930,17930,17930,0
|
|
20240729,161000,4579573280,17930,17930,17930,17930,0
|
|
20240729,160900,4579573280,17930,17930,17930,17930,0
|
|
20240729,160800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,160700,4579573280,17930,17930,17930,17930,0
|
|
20240729,160600,4579573280,17930,17930,17930,17930,0
|
|
20240729,160500,4579573280,17930,17930,17930,17930,0
|
|
20240729,160400,4579573280,17930,17930,17930,17930,0
|
|
20240729,160300,4579573280,17930,17930,17930,17930,0
|
|
20240729,160200,4579573280,17930,17930,17930,17930,0
|
|
20240729,160100,4579573280,17930,17930,17930,17930,0
|
|
20240729,160000,4579573280,17930,17930,17930,17930,0
|
|
20240729,155900,4579573280,17930,17930,17930,17930,0
|
|
20240729,155800,4579573280,17930,17930,17930,17930,0
|
|
20240729,155700,4579573280,17930,17930,17930,17930,0
|
|
20240729,155600,4579573280,17930,17930,17930,17930,0
|
|
20240729,155500,4579573280,17930,17930,17930,17930,0
|
|
20240729,155400,4579573280,17930,17930,17930,17930,0
|
|
20240729,155300,4579573280,17930,17930,17930,17930,0
|
|
20240729,155200,4579573280,17930,17930,17930,17930,0
|
|
20240729,155100,4579573280,17930,17930,17930,17930,0
|
|
20240729,155000,4579573280,17930,17930,17930,17930,0
|
|
20240729,154900,4579573280,17930,17930,17930,17930,0
|
|
20240729,154800,4579573280,17930,17930,17930,17930,0
|
|
20240729,154700,4579573280,17930,17930,17930,17930,0
|
|
20240729,154600,4579573280,17930,17930,17930,17930,0
|
|
20240729,154500,4579573280,17930,17930,17930,17930,0
|
|
20240729,154400,4579573280,17930,17930,17930,17930,0
|
|
20240729,154300,4579573280,17930,17930,17930,17930,0
|
|
20240729,154200,4579573280,17930,17930,17930,17930,0
|
|
20240729,154100,4579573280,17930,17930,17930,17930,0
|
|
20240729,154000,4579573280,17930,17930,17930,17930,0
|
|
20240729,153900,4579573280,17930,17930,17930,17930,0
|
|
20240729,153800,4579573280,17930,17930,17930,17930,5334
|
|
20240729,153700,4579573280,17930,17930,17930,17930,0
|
|
20240729,153600,4579573280,17930,17930,17930,17930,0
|
|
20240729,153500,4579573280,17930,17930,17930,17930,0
|
|
20240729,153400,4579573280,17930,17930,17930,17930,0
|
|
20240729,153300,4579573280,17930,17930,17930,17930,0
|
|
20240729,153200,4579573280,17930,17930,17930,17930,0
|
|
20240729,153100,4579573280,17930,17930,17930,17930,0
|
|
20240729,153000,4579573280,17930,17930,17930,17930,5334
|
|
20240729,152900,4483934660,18000,18000,18000,18000,0
|
|
20240729,152800,4483934660,18000,18000,18000,18000,0
|
|
20240729,152700,4483934660,18000,18000,18000,18000,0
|
|
20240729,152600,4483934660,18000,18000,18000,18000,0
|
|
20240729,152500,4483934660,18000,18000,18000,18000,0
|
|
20240729,152400,4483934660,18000,18000,18000,18000,0
|
|
20240729,152300,4483934660,18000,18000,18000,18000,0
|
|
20240729,152200,4483934660,18000,18000,18000,18000,0
|
|
20240729,152100,4483934660,18000,18000,18000,18000,0
|
|
20240729,152000,4483934660,18000,18000,18000,18000,0
|
|
20240729,151900,4483934660,18000,17970,18000,17950,741
|
|
20240729,151800,4470622720,17980,17980,17990,17970,531
|
|
20240729,151700,4461078250,17990,17990,17990,17980,543
|
|
20240729,151600,4451312860,17990,18010,18020,17990,706
|
|
20240729,151500,4438602650,18020,17980,18020,17980,656
|
|
20240729,151400,4426787370,17980,17990,18020,17980,632
|
|
20240729,151300,4415409200,17990,17970,17990,17970,141
|
|
20240729,151200,4412875070,17990,18000,18010,17990,168
|
|
20240729,151100,4409851970,18000,17960,18000,17960,677
|
|
20240729,151000,4397669230,17960,17950,17960,17950,19
|
|
20240729,150900,4397328170,17950,17990,17990,17950,43
|
|
20240729,150800,4396556280,17950,17950,17970,17940,3013
|
|
20240729,150700,4342464310,17960,17950,17960,17950,469
|
|
20240729,150600,4334043820,17960,17950,17960,17950,612
|
|
20240729,150500,4323056160,17940,17940,17940,17940,44
|
|
20240729,150400,4322266800,17940,17930,17940,17930,268
|
|
20240729,150300,4317459070,17930,17930,17930,17930,255
|
|
20240729,150200,4312886920,17930,17930,17930,17920,31
|
|
20240729,150100,4312331190,17930,17930,17940,17920,257
|
|
20240729,150000,4307725390,17920,17950,17950,17920,169
|
|
20240729,145900,4304696620,17920,17950,17960,17920,3045
|
|
20240729,145800,4250106950,17950,17950,17960,17950,243
|
|
20240729,145700,4245744370,17950,17960,17960,17940,100
|
|
20240729,145600,4243949880,17960,17960,17960,17960,11
|
|
20240729,145500,4243752320,17960,17980,17980,17960,537
|
|
20240729,145400,4234100000,17980,17990,17990,17980,26
|
|
20240729,145300,4233632360,17990,17990,18000,17990,426
|
|
20240729,145200,4225968610,18000,17990,18010,17990,145
|
|
20240729,145100,4223359480,17990,17990,17990,17990,115
|
|
20240729,145000,4221290630,17990,17970,18000,17970,116
|
|
20240729,144900,4219203980,17980,17990,17990,17970,486
|
|
20240729,144800,4210467940,17980,17980,17980,17980,0
|
|
20240729,144700,4210467940,17980,17980,17990,17970,320
|
|
20240729,144600,4204714080,17990,17990,17990,17990,198
|
|
20240729,144500,4201152060,18000,17990,18000,17990,445
|
|
20240729,144400,4193145160,17990,17990,18000,17990,254
|
|
20240729,144300,4188574560,18000,18000,18000,17990,517
|
|
20240729,144200,4179270450,17990,18050,18060,17990,1234
|
|
20240729,144100,4157056540,18050,17980,18060,17980,3288
|
|
20240729,144000,4097863330,17980,17980,17980,17970,79
|
|
20240729,143900,4096443010,17980,17940,17980,17940,801
|
|
20240729,143800,4082046650,17940,17950,17950,17930,221
|
|
20240729,143700,4078082190,17940,17940,17960,17940,205
|
|
20240729,143600,4074402040,17930,17930,17940,17930,332
|
|
20240729,143500,4068447400,17920,17930,17930,17920,546
|
|
20240729,143400,4058657860,17930,17930,17930,17930,1
|
|
20240729,143300,4058639930,17930,17940,17950,17930,1323
|
|
20240729,143200,4034895670,17940,17930,17940,17930,95
|
|
20240729,143100,4033191790,17930,17940,17940,17930,43
|
|
20240729,143000,4032420780,17930,17930,17930,17930,69
|
|
20240729,142900,4031183610,17920,17940,17940,17920,86
|
|
20240729,142800,4029641720,17930,17930,17930,17930,10
|
|
20240729,142700,4029462420,17940,17940,17940,17930,444
|
|
20240729,142600,4021497560,17960,17930,17960,17930,41
|
|
20240729,142500,4020761500,17940,17920,17940,17920,225
|
|
20240729,142400,4016726900,17910,17920,17920,17910,68
|
|
20240729,142300,4015508460,17910,17910,17910,17910,6
|
|
20240729,142200,4015401000,17930,17910,17930,17910,171
|
|
20240729,142100,4012336090,17920,17910,17920,17910,313
|
|
20240729,142000,4006728290,17910,17930,17930,17910,1561
|
|
20240729,141900,3978766410,17940,17940,17940,17940,31
|
|
20240729,141800,3978210270,17950,17960,17960,17950,545
|
|
20240729,141700,3968424320,17960,17960,17960,17960,140
|
|
20240729,141600,3965909920,17970,17960,17970,17960,195
|
|
20240729,141500,3962407600,17960,17970,17970,17960,148
|
|
20240729,141400,3959748140,17960,17970,17970,17960,79
|
|
20240729,141300,3958328980,17970,17960,17970,17960,18
|
|
20240729,141200,3958005620,17970,17970,17970,17960,379
|
|
20240729,141100,3951198710,17960,17960,17970,17960,15
|
|
20240729,141000,3950929270,17970,17970,17970,17960,77
|
|
20240729,140900,3949545980,17960,17970,17970,17960,598
|
|
20240729,140800,3938805440,17970,17970,17980,17960,261
|
|
20240729,140700,3934115680,17970,17970,17980,17970,46
|
|
20240729,140600,3933289020,17970,17970,17980,17970,82
|
|
20240729,140500,3931815020,17980,17980,17980,17970,58
|
|
20240729,140400,3930772290,17970,17980,17980,17970,196
|
|
20240729,140300,3927249810,17970,17960,17970,17960,96
|
|
20240729,140200,3925525050,17970,17930,17970,17930,163
|
|
20240729,140100,3922600340,17920,17930,17930,17920,313
|
|
20240729,140000,3916991350,17920,17930,17930,17920,56
|
|
20240729,135900,3915987520,17920,17920,17920,17920,406
|
|
20240729,135800,3908712000,17920,17930,17930,17920,230
|
|
20240729,135700,3904588200,17920,17920,17930,17920,114
|
|
20240729,135600,3902544290,17920,17930,17930,17920,123
|
|
20240729,135500,3900340000,17930,17930,17930,17920,180
|
|
20240729,135400,3897113300,17920,17920,17930,17920,82
|
|
20240729,135300,3895643350,17930,17940,17940,17920,69
|
|
20240729,135200,3894406150,17930,17920,17930,17920,266
|
|
20240729,135100,3889638830,17940,17940,17940,17940,107
|
|
20240729,135000,3887719250,17920,17920,17960,17920,306
|
|
20240729,134900,3882235330,17960,17960,17960,17930,1114
|
|
20240729,134800,3862243650,17960,17970,17970,17960,468
|
|
20240729,134700,3853834820,17980,17980,17990,17980,778
|
|
20240729,134600,3839846370,17990,18000,18000,17990,787
|
|
20240729,134500,3825688180,18000,18000,18000,18000,476
|
|
20240729,134400,3817120180,18000,18010,18010,18000,236
|
|
20240729,134300,3812870010,18020,18010,18020,18010,69
|
|
20240729,134200,3811627290,18010,18000,18010,18000,34
|
|
20240729,134100,3811015250,18000,18000,18010,18000,30
|
|
20240729,134000,3810475150,18000,18000,18000,18000,4
|
|
20240729,133900,3810403150,17990,18010,18010,17990,567
|
|
20240729,133800,3800196240,18010,18010,18010,18010,281
|
|
20240729,133700,3795135430,18000,18010,18010,18000,235
|
|
20240729,133600,3790903790,18010,18010,18010,18010,11
|
|
20240729,133500,3790705680,18010,18020,18020,18010,99
|
|
20240729,133400,3788922570,18010,18010,18020,18010,18
|
|
20240729,133300,3788598360,18010,18010,18010,18010,40
|
|
20240729,133200,3787877960,18000,18000,18000,18000,10
|
|
20240729,133100,3787697960,18020,18010,18020,18010,265
|
|
20240729,133000,3782925110,18010,18000,18010,18000,58
|
|
20240729,132900,3781880630,18010,18010,18010,18010,0
|
|
20240729,132800,3781880630,18010,18010,18020,18010,1061
|
|
20240729,132700,3762771510,18000,18020,18020,18000,373
|
|
20240729,132600,3756057450,18000,18000,18000,18000,20
|
|
20240729,132500,3755697450,18000,18010,18010,18000,100
|
|
20240729,132400,3753897250,18050,18000,18050,18000,828
|
|
20240729,132300,3738988000,18010,18010,18010,18010,139
|
|
20240729,132200,3736484610,18010,18000,18010,18000,60
|
|
20240729,132100,3735404050,18000,18010,18010,18000,46
|
|
20240729,132000,3734576020,18010,18010,18010,18010,5
|
|
20240729,131900,3734485970,18010,18010,18010,18000,934
|
|
20240729,131800,3717664730,18010,18020,18020,18010,69
|
|
20240729,131700,3716421760,18030,18030,18030,18020,14
|
|
20240729,131600,3716169440,18020,18020,18020,18020,14
|
|
20240729,131500,3715917160,18020,18030,18030,18000,131
|
|
20240729,131400,3713556590,18050,18030,18050,18030,216
|
|
20240729,131300,3709661700,18030,18010,18030,18010,382
|
|
20240729,131200,3702780150,18010,18010,18010,18010,10
|
|
20240729,131100,3702600050,18000,17980,18000,17980,764
|
|
20240729,131000,3688849090,17980,17980,17990,17980,122
|
|
20240729,130900,3686655310,17980,18010,18020,17980,538
|
|
20240729,130800,3676972590,17990,18020,18020,17990,669
|
|
20240729,130700,3664926950,18020,18020,18020,18020,495
|
|
20240729,130600,3656007050,18020,18020,18020,18020,30
|
|
20240729,130500,3655466450,18020,18020,18030,18020,157
|
|
20240729,130400,3652637210,18010,18010,18010,18010,626
|
|
20240729,130300,3641362950,18020,18030,18030,18020,42
|
|
20240729,130200,3640605770,18030,18010,18030,18010,128
|
|
20240729,130100,3638300470,18010,18010,18010,18010,929
|
|
20240729,130000,3621569180,18010,18030,18030,18010,871
|
|
20240729,125900,3605870920,18060,18020,18060,18010,376
|
|
20240729,125800,3599086520,18010,18020,18020,18010,287
|
|
20240729,125700,3593917590,18020,18010,18020,18010,808
|
|
20240729,125600,3579365420,18010,18020,18020,18010,15
|
|
20240729,125500,3579095170,18030,18040,18040,18030,15
|
|
20240729,125400,3578824670,18010,18040,18050,18000,72
|
|
20240729,125300,3577526960,18050,18070,18070,18050,70
|
|
20240729,125200,3576263350,18060,18010,18060,18000,469
|
|
20240729,125100,3567801890,17990,18030,18030,17990,355
|
|
20240729,125000,3561406640,18030,18050,18050,18030,72
|
|
20240729,124900,3560107410,18060,18060,18060,18050,366
|
|
20240729,124800,3553498450,18050,18060,18070,18050,460
|
|
20240729,124700,3545192390,18060,18020,18060,18020,299
|
|
20240729,124600,3539793530,18010,18000,18010,18000,264
|
|
20240729,124500,3535041490,17990,17970,17990,17970,686
|
|
20240729,124400,3522707770,17970,17980,17980,17970,11
|
|
20240729,124300,3522510090,17970,17970,17970,17970,42
|
|
20240729,124200,3521755350,17970,17940,17980,17940,719
|
|
20240729,124100,3508844130,17940,17920,17950,17920,102
|
|
20240729,124000,3507014560,17930,17930,17930,17930,0
|
|
20240729,123900,3507014560,17930,17930,17930,17930,53
|
|
20240729,123800,3506064270,17930,17910,17930,17910,116
|
|
20240729,123700,3503985490,17910,17900,17910,17900,884
|
|
20240729,123600,3488157410,17910,17900,17910,17900,167
|
|
20240729,123500,3485167010,17900,17900,17910,17900,34
|
|
20240729,123400,3484558370,17910,17900,17910,17900,11
|
|
20240729,123300,3484361460,17910,17900,17910,17900,76
|
|
20240729,123200,3483000400,17910,17900,17910,17900,20
|
|
20240729,123100,3482642300,17900,17900,17900,17900,10
|
|
20240729,123000,3482463300,17900,17900,17900,17900,103
|
|
20240729,122900,3480619600,17900,17900,17900,17900,10
|
|
20240729,122800,3480440600,17900,17910,17910,17900,62
|
|
20240729,122700,3479330210,17900,17890,17920,17890,65
|
|
20240729,122600,3478166060,17880,17890,17890,17880,51
|
|
20240729,122500,3477254170,17900,17910,17920,17900,101
|
|
20240729,122400,3475445950,17910,17910,17910,17900,203
|
|
20240729,122300,3471812120,17910,17930,17930,17910,465
|
|
20240729,122200,3463483310,17920,17920,17920,17920,21
|
|
20240729,122100,3463106990,17930,17910,17930,17910,97
|
|
20240729,122000,3461369130,17920,17910,17930,17910,112
|
|
20240729,121900,3459362990,17920,17920,17920,17910,517
|
|
20240729,121800,3450099960,17910,17930,17930,17910,328
|
|
20240729,121700,3444223170,17920,17930,17940,17920,252
|
|
20240729,121600,3439703450,17920,17940,17940,17920,170
|
|
20240729,121500,3436653670,17930,17930,17930,17920,90
|
|
20240729,121400,3435040100,17940,17920,17940,17920,1614
|
|
20240729,121300,3406099760,17900,17900,17900,17900,10
|
|
20240729,121200,3405920760,17890,17880,17890,17880,46
|
|
20240729,121100,3405097920,17870,17860,17870,17860,15
|
|
20240729,121000,3404829980,17860,17850,17860,17850,14
|
|
20240729,120900,3404580040,17860,17860,17870,17860,155
|
|
20240729,120800,3401811260,17860,17860,17860,17850,194
|
|
20240729,120700,3398346620,17860,17840,17860,17830,982
|
|
20240729,120600,3380826860,17840,17840,17840,17840,37
|
|
20240729,120500,3380166780,17840,17840,17850,17840,493
|
|
20240729,120400,3371371650,17840,17840,17840,17840,41
|
|
20240729,120300,3370640210,17850,17850,17850,17850,24
|
|
20240729,120200,3370211810,17850,17850,17850,17850,39
|
|
20240729,120100,3369515660,17840,17840,17840,17840,240
|
|
20240729,120000,3365234060,17860,17860,17860,17840,134
|
|
20240729,115900,3362842930,17850,17840,17850,17840,30
|
|
20240729,115800,3362307630,17840,17870,17870,17840,109
|
|
20240729,115700,3360362330,17870,17850,17870,17850,245
|
|
20240729,115600,3355988240,17860,17870,17870,17860,120
|
|
20240729,115500,3353843910,17890,17880,17890,17880,414
|
|
20240729,115400,3346441330,17880,17890,17890,17880,167
|
|
20240729,115300,3343454300,17890,17890,17890,17880,259
|
|
20240729,115200,3338820870,17870,17870,17870,17870,0
|
|
20240729,115100,3338820870,17870,17870,17870,17870,100
|
|
20240729,115000,3337033870,17870,17870,17870,17870,80
|
|
20240729,114900,3335604270,17870,17870,17870,17870,10
|
|
20240729,114800,3335425570,17970,17860,17980,17860,2256
|
|
20240729,114700,3295107680,17850,17840,17850,17840,65
|
|
20240729,114600,3293947540,17840,17840,17850,17840,24
|
|
20240729,114500,3293519360,17830,17830,17830,17830,744
|
|
20240729,114400,3280253840,17830,17830,17830,17830,49
|
|
20240729,114300,3279380170,17840,17840,17840,17840,1
|
|
20240729,114200,3279362330,17850,17830,17850,17830,307
|
|
20240729,114100,3273885250,17840,17840,17840,17830,269
|
|
20240729,114000,3269087810,17840,17840,17840,17840,11
|
|
20240729,113900,3268891570,17850,17830,17850,17830,60
|
|
20240729,113800,3267820890,17850,17820,17850,17810,357
|
|
20240729,113700,3261453100,17820,17820,17820,17810,122
|
|
20240729,113600,3259279990,17810,17830,17830,17810,1350
|
|
20240729,113500,3235225760,17820,17850,17850,17820,1540
|
|
20240729,113400,3207778780,17850,17850,17850,17840,1094
|
|
20240729,113300,3188255310,17840,17860,17860,17840,1561
|
|
20240729,113200,3160385610,17860,17870,17870,17860,99
|
|
20240729,113100,3158616580,17870,17870,17870,17860,40
|
|
20240729,113000,3157901880,17880,17880,17880,17880,3
|
|
20240729,112900,3157848240,17860,17890,17890,17860,120
|
|
20240729,112800,3155704800,17890,17890,17890,17860,672
|
|
20240729,112700,3143689660,17900,17880,17900,17880,1162
|
|
20240729,112600,3122912580,17880,17890,17890,17880,588
|
|
20240729,112500,3112393720,17890,17890,17890,17890,409
|
|
20240729,112400,3105076710,17910,17910,17910,17890,22
|
|
20240729,112300,3104683090,17900,17900,17900,17890,21
|
|
20240729,112200,3104307200,17900,17890,17900,17890,166
|
|
20240729,112100,3101336500,17890,17890,17900,17890,293
|
|
20240729,112000,3096093660,17890,17890,17890,17890,202
|
|
20240729,111900,3092479880,17880,17870,17880,17870,1168
|
|
20240729,111800,3071597440,17870,17880,17880,17870,439
|
|
20240729,111700,3063751650,17890,17880,17890,17880,99
|
|
20240729,111600,3061981320,17880,17890,17890,17880,1558
|
|
20240729,111500,3034116190,17890,17890,17890,17890,443
|
|
20240729,111400,3026190920,17900,17900,17900,17890,53
|
|
20240729,111300,3025242320,17900,17880,17900,17880,156
|
|
20240729,111200,3022451470,17890,17890,17890,17890,815
|
|
20240729,111100,3007871120,17910,17910,17980,17890,460
|
|
20240729,111000,2999623010,17920,17930,17930,17920,202
|
|
20240729,110900,2996003150,17940,17940,17940,17940,10
|
|
20240729,110800,2995823750,17940,17950,17950,17940,59
|
|
20240729,110700,2994764900,17950,17890,17950,17890,501
|
|
20240729,110600,2985785040,17880,17880,17880,17880,20
|
|
20240729,110500,2985427440,17880,17890,17900,17880,596
|
|
20240729,110400,2974765520,17890,17890,17890,17880,685
|
|
20240729,110300,2962510970,17880,17870,17880,17860,282
|
|
20240729,110200,2957469560,17870,17860,17870,17860,135
|
|
20240729,110100,2955058360,17850,17850,17850,17850,159
|
|
20240729,110000,2952220210,17850,17850,17850,17840,73
|
|
20240729,105900,2950917330,17840,17850,17850,17830,1248
|
|
20240729,105800,2928645430,17850,17860,17870,17850,521
|
|
20240729,105700,2919340660,17870,17880,17880,17870,166
|
|
20240729,105600,2916373640,17880,17880,17880,17860,281
|
|
20240729,105500,2911350100,17880,17860,17880,17860,408
|
|
20240729,105400,2904058550,17850,17850,17850,17850,35
|
|
20240729,105300,2903433800,17850,17840,17860,17840,302
|
|
20240729,105200,2898043310,17840,17840,17840,17840,20
|
|
20240729,105100,2897686510,17850,17840,17850,17840,147
|
|
20240729,105000,2895064020,17840,17850,17850,17840,22
|
|
20240729,104900,2894671440,17840,17830,17840,17830,329
|
|
20240729,104800,2888803310,17830,17830,17830,17830,48
|
|
20240729,104700,2887947470,17840,17830,17850,17830,370
|
|
20240729,104600,2881345980,17830,17840,17850,17830,171
|
|
20240729,104500,2878295340,17840,17800,17840,17800,597
|
|
20240729,104400,2867661770,17800,17800,17810,17790,1564
|
|
20240729,104300,2839826130,17790,17820,17820,17790,635
|
|
20240729,104200,2828523640,17820,17820,17820,17800,2631
|
|
20240729,104100,2781675780,17820,17830,17830,17820,765
|
|
20240729,104000,2768039180,17830,17880,17880,17820,2128
|
|
20240729,103900,2730078170,17870,17880,17880,17860,3163
|
|
20240729,103800,2673558230,17870,17910,17920,17870,2958
|
|
20240729,103700,2620628380,17910,17930,17930,17910,288
|
|
20240729,103600,2615465820,17930,17940,17940,17930,268
|
|
20240729,103500,2610660260,17940,17950,17950,17940,1361
|
|
20240729,103400,2586243760,17950,17950,17950,17950,214
|
|
20240729,103300,2582402460,17950,17960,17960,17950,210
|
|
20240729,103200,2578632720,17980,18060,18060,17960,2813
|
|
20240729,103100,2528088250,18070,18070,18070,18070,1
|
|
20240729,103000,2528070180,17970,18010,18010,17970,499
|
|
20240729,102900,2519097080,18010,17990,18090,17980,625
|
|
20240729,102800,2507852840,17990,17960,18040,17960,250
|
|
20240729,102700,2503357310,17960,17940,17980,17930,1075
|
|
20240729,102600,2484077500,17930,17910,17930,17910,344
|
|
20240729,102500,2477915810,17910,17950,17950,17910,87
|
|
20240729,102400,2476357600,17890,17950,17950,17890,1254
|
|
20240729,102300,2453888650,17950,17990,17990,17950,1851
|
|
20240729,102200,2420654160,17990,17970,17990,17970,463
|
|
20240729,102100,2412333670,17970,17980,17980,17970,317
|
|
20240729,102000,2406636910,17980,18020,18020,17980,1332
|
|
20240729,101900,2382676020,18020,17990,18020,17970,186
|
|
20240729,101800,2379328520,17990,18000,18000,17980,225
|
|
20240729,101700,2375281200,18000,18020,18020,18000,4441
|
|
20240729,101600,2295316720,18020,18020,18020,18010,868
|
|
20240729,101500,2279676360,18030,18100,18100,18020,1292
|
|
20240729,101400,2256356280,18100,18140,18140,18100,982
|
|
20240729,101300,2238567780,18160,18120,18160,18120,96
|
|
20240729,101200,2236827880,18140,18120,18160,18050,2963
|
|
20240729,101100,2183272970,18120,18170,18180,18120,3189
|
|
20240729,101000,2125402930,18170,18190,18190,18170,1006
|
|
20240729,100900,2107112200,18180,18190,18190,18180,132
|
|
20240729,100800,2104711650,18180,18210,18250,18180,4034
|
|
20240729,100700,2031230820,18210,18170,18220,18170,668
|
|
20240729,100600,2019088960,18170,18180,18180,18170,231
|
|
20240729,100500,2014890380,18180,18190,18190,18170,367
|
|
20240729,100400,2008218210,18200,18200,18200,18170,245
|
|
20240729,100300,2003765560,18200,18220,18220,18200,31
|
|
20240729,100200,2003201320,18220,18220,18220,18180,1477
|
|
20240729,100100,1976312520,18220,18230,18230,18210,876
|
|
20240729,100000,1960352800,18230,18220,18240,18220,1760
|
|
20240729,095900,1928262340,18220,18230,18230,18200,439
|
|
20240729,095800,1920260380,18200,18200,18220,18200,2534
|
|
20240729,095700,1874134150,18200,18200,18200,18200,9
|
|
20240729,095600,1873970350,18200,18160,18200,18160,1907
|
|
20240729,095500,1839312570,18160,18160,18180,18140,616
|
|
20240729,095400,1828125970,18140,18130,18160,18130,702
|
|
20240729,095300,1815391560,18130,18130,18140,18130,1935
|
|
20240729,095200,1780309410,18130,18130,18130,18120,900
|
|
20240729,095100,1763993650,18130,18160,18180,18120,3850
|
|
20240729,095000,1694157110,18160,18220,18220,18160,336
|
|
20240729,094900,1688055070,18220,18210,18240,18150,433
|
|
20240729,094800,1680162410,18200,18190,18200,18190,69
|
|
20240729,094700,1678906810,18160,18160,18190,18150,1666
|
|
20240729,094600,1648649240,18150,18200,18200,18150,433
|
|
20240729,094500,1640784870,18200,18170,18230,18170,274
|
|
20240729,094400,1635794760,18170,18160,18220,18160,1007
|
|
20240729,094300,1617484400,18160,18160,18160,18150,229
|
|
20240729,094200,1613326850,18170,18200,18200,18160,4174
|
|
20240729,094100,1537470680,18200,18220,18220,18200,636
|
|
20240729,094000,1525895100,18240,18250,18260,18210,652
|
|
20240729,093900,1514000650,18260,18190,18270,18190,5122
|
|
20240729,093800,1420670280,18180,18180,18190,18170,1533
|
|
20240729,093700,1392797950,18180,18160,18180,18160,775
|
|
20240729,093600,1378717340,18160,18190,18190,18160,1078
|
|
20240729,093500,1359133830,18190,18140,18190,18140,3000
|
|
20240729,093400,1304667520,18140,18130,18150,18120,1302
|
|
20240729,093300,1281053890,18150,18150,18170,18130,897
|
|
20240729,093200,1264764880,18170,18090,18170,18090,4895
|
|
20240729,093100,1175968370,18090,18090,18090,18080,1277
|
|
20240729,093000,1152876690,18090,18110,18110,18090,1106
|
|
20240729,092900,1132862080,18110,18100,18110,18100,431
|
|
20240729,092800,1125060940,18100,18080,18110,18080,763
|
|
20240729,092700,1111253000,18090,18080,18090,18070,3473
|
|
20240729,092600,1048461220,18080,18090,18100,18080,451
|
|
20240729,092500,1040304550,18100,18110,18120,18100,1649
|
|
20240729,092400,1010445010,18110,18050,18110,18040,1578
|
|
20240729,092300,981929510,18050,18050,18060,18040,1143
|
|
20240729,092200,961298690,18050,18040,18080,18040,279
|
|
20240729,092100,956263360,18040,18110,18110,18010,1447
|
|
20240729,092000,930104400,18120,18100,18130,18100,644
|
|
20240729,091900,918435620,18100,18130,18140,18100,2707
|
|
20240729,091800,869386550,18130,18100,18150,18100,3399
|
|
20240729,091700,807825550,18100,18040,18110,18040,4220
|
|
20240729,091600,731506650,18010,18040,18060,18010,2517
|
|
20240729,091500,686098850,18020,17990,18040,17970,4568
|
|
20240729,091400,603820330,17960,17890,17990,17890,3517
|
|
20240729,091300,540658200,17890,17900,17920,17890,475
|
|
20240729,091200,532156620,17900,17890,17910,17890,753
|
|
20240729,091100,518684460,17890,17800,17900,17800,295
|
|
20240729,091000,513417150,17800,17860,17860,17800,1415
|
|
20240729,090900,488148440,17860,17930,17930,17810,5498
|
|
20240729,090800,390042260,17940,17940,17940,17930,753
|
|
20240729,090700,376534300,17950,17900,17950,17900,3152
|
|
20240729,090600,320055510,17920,17850,17930,17850,2479
|
|
20240729,090500,275669950,17850,17810,17900,17780,2146
|
|
20240729,090400,237435870,17810,17830,17850,17780,2507
|
|
20240729,090300,192789290,17820,17940,17950,17770,1920
|
|
20240729,090200,158532140,17940,17740,17960,17740,3687
|
|
20240729,090100,92620970,17740,17720,17740,17720,366
|
|
20240729,090000,86132100,17730,17730,17780,17710,4721
|