734 lines
39 KiB
CSV
734 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,211100,9315757110,16420,16420,16420,16420,18674
|
|
20240716,211000,9315757110,16420,16420,16420,16420,0
|
|
20240716,210900,9315757110,16420,16420,16420,16420,0
|
|
20240716,210800,9315757110,16420,16420,16420,16420,0
|
|
20240716,210700,9315757110,16420,16420,16420,16420,0
|
|
20240716,210600,9315757110,16420,16420,16420,16420,0
|
|
20240716,210500,9315757110,16420,16420,16420,16420,0
|
|
20240716,210400,9315757110,16420,16420,16420,16420,0
|
|
20240716,210300,9315757110,16420,16420,16420,16420,0
|
|
20240716,210200,9315757110,16420,16420,16420,16420,0
|
|
20240716,210100,9315757110,16420,16420,16420,16420,0
|
|
20240716,210000,9315757110,16420,16420,16420,16420,0
|
|
20240716,205900,9315757110,16420,16420,16420,16420,0
|
|
20240716,205800,9315757110,16420,16420,16420,16420,0
|
|
20240716,205700,9315757110,16420,16420,16420,16420,0
|
|
20240716,205600,9315757110,16420,16420,16420,16420,0
|
|
20240716,205500,9315757110,16420,16420,16420,16420,0
|
|
20240716,205400,9315757110,16420,16420,16420,16420,0
|
|
20240716,205300,9315757110,16420,16420,16420,16420,0
|
|
20240716,205200,9315757110,16420,16420,16420,16420,0
|
|
20240716,205100,9315757110,16420,16420,16420,16420,0
|
|
20240716,205000,9315757110,16420,16420,16420,16420,0
|
|
20240716,204900,9315757110,16420,16420,16420,16420,0
|
|
20240716,204800,9315757110,16420,16420,16420,16420,0
|
|
20240716,204700,9315757110,16420,16420,16420,16420,0
|
|
20240716,204600,9315757110,16420,16420,16420,16420,0
|
|
20240716,204500,9315757110,16420,16420,16420,16420,0
|
|
20240716,204400,9315757110,16420,16420,16420,16420,0
|
|
20240716,204300,9315757110,16420,16420,16420,16420,0
|
|
20240716,204200,9315757110,16420,16420,16420,16420,0
|
|
20240716,204100,9315757110,16420,16420,16420,16420,18674
|
|
20240716,204000,9315757110,16420,16420,16420,16420,0
|
|
20240716,203900,9315757110,16420,16420,16420,16420,0
|
|
20240716,203800,9315757110,16420,16420,16420,16420,0
|
|
20240716,203700,9315757110,16420,16420,16420,16420,0
|
|
20240716,203600,9315757110,16420,16420,16420,16420,0
|
|
20240716,203500,9315757110,16420,16420,16420,16420,0
|
|
20240716,203400,9315757110,16420,16420,16420,16420,0
|
|
20240716,203300,9315757110,16420,16420,16420,16420,0
|
|
20240716,203200,9315757110,16420,16420,16420,16420,0
|
|
20240716,203100,9315757110,16420,16420,16420,16420,0
|
|
20240716,203000,9315757110,16420,16420,16420,16420,0
|
|
20240716,202900,9315757110,16420,16420,16420,16420,0
|
|
20240716,202800,9315757110,16420,16420,16420,16420,0
|
|
20240716,202700,9315757110,16420,16420,16420,16420,0
|
|
20240716,202600,9315757110,16420,16420,16420,16420,0
|
|
20240716,202500,9315757110,16420,16420,16420,16420,0
|
|
20240716,202400,9315757110,16420,16420,16420,16420,0
|
|
20240716,202300,9315757110,16420,16420,16420,16420,0
|
|
20240716,202200,9315757110,16420,16420,16420,16420,0
|
|
20240716,202100,9315757110,16420,16420,16420,16420,0
|
|
20240716,202000,9315757110,16420,16420,16420,16420,0
|
|
20240716,201900,9315757110,16420,16420,16420,16420,0
|
|
20240716,201800,9315757110,16420,16420,16420,16420,0
|
|
20240716,201700,9315757110,16420,16420,16420,16420,0
|
|
20240716,201600,9315757110,16420,16420,16420,16420,0
|
|
20240716,201500,9315757110,16420,16420,16420,16420,0
|
|
20240716,201400,9315757110,16420,16420,16420,16420,0
|
|
20240716,201300,9315757110,16420,16420,16420,16420,0
|
|
20240716,201200,9315757110,16420,16420,16420,16420,0
|
|
20240716,201100,9315757110,16420,16420,16420,16420,18674
|
|
20240716,201000,9315757110,16420,16420,16420,16420,0
|
|
20240716,200900,9315757110,16420,16420,16420,16420,0
|
|
20240716,200800,9315757110,16420,16420,16420,16420,0
|
|
20240716,200700,9315757110,16420,16420,16420,16420,0
|
|
20240716,200600,9315757110,16420,16420,16420,16420,0
|
|
20240716,200500,9315757110,16420,16420,16420,16420,0
|
|
20240716,200400,9315757110,16420,16420,16420,16420,0
|
|
20240716,200300,9315757110,16420,16420,16420,16420,0
|
|
20240716,200200,9315757110,16420,16420,16420,16420,0
|
|
20240716,200100,9315757110,16420,16420,16420,16420,0
|
|
20240716,200000,9315757110,16420,16420,16420,16420,0
|
|
20240716,195900,9315757110,16420,16420,16420,16420,0
|
|
20240716,195800,9315757110,16420,16420,16420,16420,0
|
|
20240716,195700,9315757110,16420,16420,16420,16420,0
|
|
20240716,195600,9315757110,16420,16420,16420,16420,0
|
|
20240716,195500,9315757110,16420,16420,16420,16420,0
|
|
20240716,195400,9315757110,16420,16420,16420,16420,0
|
|
20240716,195300,9315757110,16420,16420,16420,16420,0
|
|
20240716,195200,9315757110,16420,16420,16420,16420,0
|
|
20240716,195100,9315757110,16420,16420,16420,16420,0
|
|
20240716,195000,9315757110,16420,16420,16420,16420,0
|
|
20240716,194900,9315757110,16420,16420,16420,16420,0
|
|
20240716,194800,9315757110,16420,16420,16420,16420,0
|
|
20240716,194700,9315757110,16420,16420,16420,16420,0
|
|
20240716,194600,9315757110,16420,16420,16420,16420,0
|
|
20240716,194500,9315757110,16420,16420,16420,16420,0
|
|
20240716,194400,9315757110,16420,16420,16420,16420,0
|
|
20240716,194300,9315757110,16420,16420,16420,16420,0
|
|
20240716,194200,9315757110,16420,16420,16420,16420,0
|
|
20240716,194100,9315757110,16420,16420,16420,16420,18674
|
|
20240716,194000,9315757110,16420,16420,16420,16420,0
|
|
20240716,193900,9315757110,16420,16420,16420,16420,0
|
|
20240716,193800,9315757110,16420,16420,16420,16420,0
|
|
20240716,193700,9315757110,16420,16420,16420,16420,0
|
|
20240716,193600,9315757110,16420,16420,16420,16420,0
|
|
20240716,193500,9315757110,16420,16420,16420,16420,0
|
|
20240716,193400,9315757110,16420,16420,16420,16420,0
|
|
20240716,193300,9315757110,16420,16420,16420,16420,0
|
|
20240716,193200,9315757110,16420,16420,16420,16420,0
|
|
20240716,193100,9315757110,16420,16420,16420,16420,0
|
|
20240716,193000,9315757110,16420,16420,16420,16420,0
|
|
20240716,192900,9315757110,16420,16420,16420,16420,0
|
|
20240716,192800,9315757110,16420,16420,16420,16420,0
|
|
20240716,192700,9315757110,16420,16420,16420,16420,0
|
|
20240716,192600,9315757110,16420,16420,16420,16420,0
|
|
20240716,192500,9315757110,16420,16420,16420,16420,0
|
|
20240716,192400,9315757110,16420,16420,16420,16420,0
|
|
20240716,192300,9315757110,16420,16420,16420,16420,0
|
|
20240716,192200,9315757110,16420,16420,16420,16420,0
|
|
20240716,192100,9315757110,16420,16420,16420,16420,0
|
|
20240716,192000,9315757110,16420,16420,16420,16420,0
|
|
20240716,191900,9315757110,16420,16420,16420,16420,0
|
|
20240716,191800,9315757110,16420,16420,16420,16420,0
|
|
20240716,191700,9315757110,16420,16420,16420,16420,0
|
|
20240716,191600,9315757110,16420,16420,16420,16420,0
|
|
20240716,191500,9315757110,16420,16420,16420,16420,0
|
|
20240716,191400,9315757110,16420,16420,16420,16420,0
|
|
20240716,191300,9315757110,16420,16420,16420,16420,0
|
|
20240716,191200,9315757110,16420,16420,16420,16420,0
|
|
20240716,191100,9315757110,16420,16420,16420,16420,18674
|
|
20240716,191000,9315757110,16420,16420,16420,16420,0
|
|
20240716,190900,9315757110,16420,16420,16420,16420,0
|
|
20240716,190800,9315757110,16420,16420,16420,16420,0
|
|
20240716,190700,9315757110,16420,16420,16420,16420,0
|
|
20240716,190600,9315757110,16420,16420,16420,16420,0
|
|
20240716,190500,9315757110,16420,16420,16420,16420,0
|
|
20240716,190400,9315757110,16420,16420,16420,16420,0
|
|
20240716,190300,9315757110,16420,16420,16420,16420,0
|
|
20240716,190200,9315757110,16420,16420,16420,16420,0
|
|
20240716,190100,9315757110,16420,16420,16420,16420,0
|
|
20240716,190000,9315757110,16420,16420,16420,16420,0
|
|
20240716,185900,9315757110,16420,16420,16420,16420,0
|
|
20240716,185800,9315757110,16420,16420,16420,16420,0
|
|
20240716,185700,9315757110,16420,16420,16420,16420,0
|
|
20240716,185600,9315757110,16420,16420,16420,16420,0
|
|
20240716,185500,9315757110,16420,16420,16420,16420,0
|
|
20240716,185400,9315757110,16420,16420,16420,16420,0
|
|
20240716,185300,9315757110,16420,16420,16420,16420,0
|
|
20240716,185200,9315757110,16420,16420,16420,16420,0
|
|
20240716,185100,9315757110,16420,16420,16420,16420,0
|
|
20240716,185000,9315757110,16420,16420,16420,16420,0
|
|
20240716,184900,9315757110,16420,16420,16420,16420,0
|
|
20240716,184800,9315757110,16420,16420,16420,16420,0
|
|
20240716,184700,9315757110,16420,16420,16420,16420,0
|
|
20240716,184600,9315757110,16420,16420,16420,16420,0
|
|
20240716,184500,9315757110,16420,16420,16420,16420,0
|
|
20240716,184400,9315757110,16420,16420,16420,16420,0
|
|
20240716,184300,9315757110,16420,16420,16420,16420,0
|
|
20240716,184200,9315757110,16420,16420,16420,16420,0
|
|
20240716,184100,9315757110,16420,16420,16420,16420,18674
|
|
20240716,184000,9315757110,16420,16420,16420,16420,0
|
|
20240716,183900,9315757110,16420,16420,16420,16420,0
|
|
20240716,183800,9315757110,16420,16420,16420,16420,0
|
|
20240716,183700,9315757110,16420,16420,16420,16420,0
|
|
20240716,183600,9315757110,16420,16420,16420,16420,0
|
|
20240716,183500,9315757110,16420,16420,16420,16420,0
|
|
20240716,183400,9315757110,16420,16420,16420,16420,0
|
|
20240716,183300,9315757110,16420,16420,16420,16420,0
|
|
20240716,183200,9315757110,16420,16420,16420,16420,0
|
|
20240716,183100,9315757110,16420,16420,16420,16420,0
|
|
20240716,183000,9315757110,16420,16420,16420,16420,0
|
|
20240716,182900,9315757110,16420,16420,16420,16420,0
|
|
20240716,182800,9315757110,16420,16420,16420,16420,0
|
|
20240716,182700,9315757110,16420,16420,16420,16420,0
|
|
20240716,182600,9315757110,16420,16420,16420,16420,0
|
|
20240716,182500,9315757110,16420,16420,16420,16420,0
|
|
20240716,182400,9315757110,16420,16420,16420,16420,0
|
|
20240716,182300,9315757110,16420,16420,16420,16420,0
|
|
20240716,182200,9315757110,16420,16420,16420,16420,0
|
|
20240716,182100,9315757110,16420,16420,16420,16420,0
|
|
20240716,182000,9315757110,16420,16420,16420,16420,0
|
|
20240716,181900,9315757110,16420,16420,16420,16420,0
|
|
20240716,181800,9315757110,16420,16420,16420,16420,0
|
|
20240716,181700,9315757110,16420,16420,16420,16420,0
|
|
20240716,181600,9315757110,16420,16420,16420,16420,0
|
|
20240716,181500,9315757110,16420,16420,16420,16420,0
|
|
20240716,181400,9315757110,16420,16420,16420,16420,0
|
|
20240716,181300,9315757110,16420,16420,16420,16420,0
|
|
20240716,181200,9315757110,16420,16420,16420,16420,0
|
|
20240716,181100,9315757110,16420,16420,16420,16420,18674
|
|
20240716,181000,9315757110,16420,16420,16420,16420,0
|
|
20240716,180900,9315757110,16420,16420,16420,16420,0
|
|
20240716,180800,9315757110,16420,16420,16420,16420,0
|
|
20240716,180700,9315757110,16420,16420,16420,16420,0
|
|
20240716,180600,9315757110,16420,16420,16420,16420,0
|
|
20240716,180500,9315757110,16420,16420,16420,16420,0
|
|
20240716,180400,9315757110,16420,16420,16420,16420,0
|
|
20240716,180300,9315757110,16420,16420,16420,16420,0
|
|
20240716,180200,9315757110,16420,16420,16420,16420,0
|
|
20240716,180100,9315757110,16420,16420,16420,16420,0
|
|
20240716,180000,9315757110,16420,16420,16420,16420,0
|
|
20240716,175900,9315757110,16420,16420,16420,16420,0
|
|
20240716,175800,9315757110,16420,16420,16420,16420,0
|
|
20240716,175700,9315757110,16420,16420,16420,16420,0
|
|
20240716,175600,9315757110,16420,16420,16420,16420,0
|
|
20240716,175500,9315757110,16420,16420,16420,16420,0
|
|
20240716,175400,9315757110,16420,16420,16420,16420,0
|
|
20240716,175300,9315757110,16420,16420,16420,16420,0
|
|
20240716,175200,9315757110,16420,16420,16420,16420,0
|
|
20240716,175100,9315757110,16420,16420,16420,16420,0
|
|
20240716,175000,9315757110,16420,16420,16420,16420,0
|
|
20240716,174900,9315757110,16420,16420,16420,16420,0
|
|
20240716,174800,9315757110,16420,16420,16420,16420,0
|
|
20240716,174700,9315757110,16420,16420,16420,16420,0
|
|
20240716,174600,9315757110,16420,16420,16420,16420,0
|
|
20240716,174500,9315757110,16420,16420,16420,16420,0
|
|
20240716,174400,9315757110,16420,16420,16420,16420,0
|
|
20240716,174300,9315757110,16420,16420,16420,16420,0
|
|
20240716,174200,9315757110,16420,16420,16420,16420,0
|
|
20240716,174100,9315757110,16420,16420,16420,16420,18674
|
|
20240716,174000,9315757110,16420,16420,16420,16420,0
|
|
20240716,173900,9315757110,16420,16420,16420,16420,0
|
|
20240716,173800,9315757110,16420,16420,16420,16420,0
|
|
20240716,173700,9315757110,16420,16420,16420,16420,0
|
|
20240716,173600,9315757110,16420,16420,16420,16420,0
|
|
20240716,173500,9315757110,16420,16420,16420,16420,0
|
|
20240716,173400,9315757110,16420,16420,16420,16420,0
|
|
20240716,173300,9315757110,16420,16420,16420,16420,0
|
|
20240716,173200,9315757110,16420,16420,16420,16420,0
|
|
20240716,173100,9315757110,16420,16420,16420,16420,0
|
|
20240716,173000,9315757110,16420,16420,16420,16420,0
|
|
20240716,172900,9315757110,16420,16420,16420,16420,0
|
|
20240716,172800,9315757110,16420,16420,16420,16420,0
|
|
20240716,172700,9315757110,16420,16420,16420,16420,0
|
|
20240716,172600,9315757110,16420,16420,16420,16420,0
|
|
20240716,172500,9315757110,16420,16420,16420,16420,0
|
|
20240716,172400,9315757110,16420,16420,16420,16420,0
|
|
20240716,172300,9315757110,16420,16420,16420,16420,0
|
|
20240716,172200,9315757110,16420,16420,16420,16420,0
|
|
20240716,172100,9315757110,16420,16420,16420,16420,0
|
|
20240716,172000,9315757110,16420,16420,16420,16420,0
|
|
20240716,171900,9315757110,16420,16420,16420,16420,0
|
|
20240716,171800,9315757110,16420,16420,16420,16420,0
|
|
20240716,171700,9315757110,16420,16420,16420,16420,0
|
|
20240716,171600,9315757110,16420,16420,16420,16420,0
|
|
20240716,171500,9315757110,16420,16420,16420,16420,0
|
|
20240716,171400,9315757110,16420,16420,16420,16420,0
|
|
20240716,171300,9315757110,16420,16420,16420,16420,0
|
|
20240716,171200,9315757110,16420,16420,16420,16420,0
|
|
20240716,171100,9315757110,16420,16420,16420,16420,18674
|
|
20240716,171000,9315757110,16420,16420,16420,16420,0
|
|
20240716,170900,9315757110,16420,16420,16420,16420,0
|
|
20240716,170800,9315757110,16420,16420,16420,16420,0
|
|
20240716,170700,9315757110,16420,16420,16420,16420,0
|
|
20240716,170600,9315757110,16420,16420,16420,16420,0
|
|
20240716,170500,9315757110,16420,16420,16420,16420,0
|
|
20240716,170400,9315757110,16420,16420,16420,16420,0
|
|
20240716,170300,9315757110,16420,16420,16420,16420,0
|
|
20240716,170200,9315757110,16420,16420,16420,16420,0
|
|
20240716,170100,9315757110,16420,16420,16420,16420,0
|
|
20240716,170000,9315757110,16420,16420,16420,16420,0
|
|
20240716,165900,9315757110,16420,16420,16420,16420,0
|
|
20240716,165800,9315757110,16420,16420,16420,16420,0
|
|
20240716,165700,9315757110,16420,16420,16420,16420,0
|
|
20240716,165600,9315757110,16420,16420,16420,16420,0
|
|
20240716,165500,9315757110,16420,16420,16420,16420,0
|
|
20240716,165400,9315757110,16420,16420,16420,16420,0
|
|
20240716,165300,9315757110,16420,16420,16420,16420,0
|
|
20240716,165200,9315757110,16420,16420,16420,16420,0
|
|
20240716,165100,9315757110,16420,16420,16420,16420,0
|
|
20240716,165000,9315757110,16420,16420,16420,16420,0
|
|
20240716,164900,9315757110,16420,16420,16420,16420,0
|
|
20240716,164800,9315757110,16420,16420,16420,16420,0
|
|
20240716,164700,9315757110,16420,16420,16420,16420,0
|
|
20240716,164600,9315757110,16420,16420,16420,16420,0
|
|
20240716,164500,9315757110,16420,16420,16420,16420,0
|
|
20240716,164400,9315757110,16420,16420,16420,16420,0
|
|
20240716,164300,9315757110,16420,16420,16420,16420,0
|
|
20240716,164200,9315757110,16420,16420,16420,16420,0
|
|
20240716,164100,9315757110,16420,16420,16420,16420,18674
|
|
20240716,164000,9315757110,16420,16420,16420,16420,0
|
|
20240716,163900,9315757110,16420,16420,16420,16420,0
|
|
20240716,163800,9315757110,16420,16420,16420,16420,0
|
|
20240716,163700,9315757110,16420,16420,16420,16420,0
|
|
20240716,163600,9315757110,16420,16420,16420,16420,0
|
|
20240716,163500,9315757110,16420,16420,16420,16420,0
|
|
20240716,163400,9315757110,16420,16420,16420,16420,0
|
|
20240716,163300,9315757110,16420,16420,16420,16420,0
|
|
20240716,163200,9315757110,16420,16420,16420,16420,0
|
|
20240716,163100,9315757110,16420,16420,16420,16420,0
|
|
20240716,163000,9315757110,16420,16420,16420,16420,0
|
|
20240716,162900,9315757110,16420,16420,16420,16420,0
|
|
20240716,162800,9315757110,16420,16420,16420,16420,0
|
|
20240716,162700,9315757110,16420,16420,16420,16420,0
|
|
20240716,162600,9315757110,16420,16420,16420,16420,0
|
|
20240716,162500,9315757110,16420,16420,16420,16420,0
|
|
20240716,162400,9315757110,16420,16420,16420,16420,0
|
|
20240716,162300,9315757110,16420,16420,16420,16420,0
|
|
20240716,162200,9315757110,16420,16420,16420,16420,0
|
|
20240716,162100,9315757110,16420,16420,16420,16420,0
|
|
20240716,162000,9315757110,16420,16420,16420,16420,0
|
|
20240716,161900,9315757110,16420,16420,16420,16420,0
|
|
20240716,161800,9315757110,16420,16420,16420,16420,0
|
|
20240716,161700,9315757110,16420,16420,16420,16420,0
|
|
20240716,161600,9315757110,16420,16420,16420,16420,0
|
|
20240716,161500,9315757110,16420,16420,16420,16420,0
|
|
20240716,161400,9315757110,16420,16420,16420,16420,0
|
|
20240716,161300,9315757110,16420,16420,16420,16420,0
|
|
20240716,161200,9315757110,16420,16420,16420,16420,0
|
|
20240716,161100,9315757110,16420,16420,16420,16420,18674
|
|
20240716,161000,9315757110,16420,16420,16420,16420,0
|
|
20240716,160900,9315757110,16420,16420,16420,16420,0
|
|
20240716,160800,9315757110,16420,16420,16420,16420,0
|
|
20240716,160700,9315757110,16420,16420,16420,16420,0
|
|
20240716,160600,9315757110,16420,16420,16420,16420,0
|
|
20240716,160500,9315757110,16420,16420,16420,16420,0
|
|
20240716,160400,9315757110,16420,16420,16420,16420,0
|
|
20240716,160300,9315757110,16420,16420,16420,16420,0
|
|
20240716,160200,9315757110,16420,16420,16420,16420,0
|
|
20240716,160100,9315757110,16420,16420,16420,16420,0
|
|
20240716,160000,9315757110,16420,16420,16420,16420,0
|
|
20240716,155900,9315757110,16420,16420,16420,16420,0
|
|
20240716,155800,9315757110,16420,16420,16420,16420,0
|
|
20240716,155700,9315757110,16420,16420,16420,16420,0
|
|
20240716,155600,9315757110,16420,16420,16420,16420,0
|
|
20240716,155500,9315757110,16420,16420,16420,16420,0
|
|
20240716,155400,9315757110,16420,16420,16420,16420,0
|
|
20240716,155300,9315757110,16420,16420,16420,16420,0
|
|
20240716,155200,9315757110,16420,16420,16420,16420,0
|
|
20240716,155100,9315757110,16420,16420,16420,16420,0
|
|
20240716,155000,9315757110,16420,16420,16420,16420,0
|
|
20240716,154900,9315757110,16420,16420,16420,16420,0
|
|
20240716,154800,9315757110,16420,16420,16420,16420,0
|
|
20240716,154700,9315757110,16420,16420,16420,16420,0
|
|
20240716,154600,9315757110,16420,16420,16420,16420,0
|
|
20240716,154500,9315757110,16420,16420,16420,16420,0
|
|
20240716,154400,9315757110,16420,16420,16420,16420,0
|
|
20240716,154300,9315757110,16420,16420,16420,16420,0
|
|
20240716,154200,9315757110,16420,16420,16420,16420,0
|
|
20240716,154100,9315757110,16420,16420,16420,16420,18674
|
|
20240716,154000,9315757110,16420,16420,16420,16420,0
|
|
20240716,153900,9315757110,16420,16420,16420,16420,0
|
|
20240716,153800,9315757110,16420,16420,16420,16420,0
|
|
20240716,153700,9315757110,16420,16420,16420,16420,0
|
|
20240716,153600,9315757110,16420,16420,16420,16420,0
|
|
20240716,153500,9315757110,16420,16420,16420,16420,0
|
|
20240716,153400,9315757110,16420,16420,16420,16420,0
|
|
20240716,153300,9315757110,16420,16420,16420,16420,0
|
|
20240716,153200,9315757110,16420,16420,16420,16420,0
|
|
20240716,153100,9315757110,16420,16420,16420,16420,0
|
|
20240716,153000,9315757110,16420,16420,16420,16420,18674
|
|
20240716,152900,9009130030,16430,16430,16430,16430,0
|
|
20240716,152800,9009130030,16430,16430,16430,16430,0
|
|
20240716,152700,9009130030,16430,16430,16430,16430,0
|
|
20240716,152600,9009130030,16430,16430,16430,16430,0
|
|
20240716,152500,9009130030,16430,16430,16430,16430,0
|
|
20240716,152400,9009130030,16430,16430,16430,16430,0
|
|
20240716,152300,9009130030,16430,16430,16430,16430,0
|
|
20240716,152200,9009130030,16430,16430,16430,16430,0
|
|
20240716,152100,9009130030,16430,16430,16430,16430,0
|
|
20240716,152000,9009130030,16430,16430,16430,16430,0
|
|
20240716,151900,9009130030,16430,16450,16450,16410,2297
|
|
20240716,151800,8971393820,16460,16390,16490,16370,2753
|
|
20240716,151700,8926235460,16400,16390,16400,16360,3226
|
|
20240716,151600,8873399060,16370,16380,16400,16370,922
|
|
20240716,151500,8858300230,16380,16360,16400,16360,3745
|
|
20240716,151400,8796962030,16360,16360,16390,16350,5782
|
|
20240716,151300,8702397430,16360,16400,16400,16360,2884
|
|
20240716,151200,8655159460,16390,16390,16400,16370,3123
|
|
20240716,151100,8604001700,16390,16390,16390,16370,3119
|
|
20240716,151000,8552893530,16390,16390,16390,16380,2037
|
|
20240716,150900,8519519250,16400,16430,16430,16390,2511
|
|
20240716,150800,8478338400,16410,16410,16440,16410,779
|
|
20240716,150700,8465552610,16400,16390,16440,16390,746
|
|
20240716,150600,8453323830,16380,16480,16490,16380,3604
|
|
20240716,150500,8394089960,16490,16500,16520,16490,1252
|
|
20240716,150400,8373422210,16500,16520,16530,16500,1596
|
|
20240716,150300,8347070730,16520,16510,16520,16510,486
|
|
20240716,150200,8339045820,16520,16530,16530,16500,333
|
|
20240716,150100,8333550110,16530,16510,16530,16510,17
|
|
20240716,150000,8333269360,16500,16500,16530,16500,575
|
|
20240716,145900,8323776670,16500,16550,16550,16490,355
|
|
20240716,145800,8317908660,16550,16580,16580,16550,152
|
|
20240716,145700,8315391230,16590,16590,16600,16580,1884
|
|
20240716,145600,8284136810,16600,16480,16600,16480,4373
|
|
20240716,145500,8211907690,16480,16460,16480,16460,1265
|
|
20240716,145400,8191067370,16460,16430,16470,16430,475
|
|
20240716,145300,8183261830,16440,16450,16490,16440,1968
|
|
20240716,145200,8150871000,16460,16480,16480,16460,1573
|
|
20240716,145100,8124956360,16490,16480,16490,16480,2224
|
|
20240716,145000,8088298870,16480,16470,16480,16460,884
|
|
20240716,144900,8073733690,16470,16470,16480,16460,1371
|
|
20240716,144800,8051144470,16470,16470,16480,16470,1265
|
|
20240716,144700,8030307570,16470,16450,16490,16450,1110
|
|
20240716,144600,8012019420,16450,16450,16450,16430,460
|
|
20240716,144500,8004454110,16430,16380,16450,16370,1218
|
|
20240716,144400,7984467630,16380,16470,16470,16350,5805
|
|
20240716,144300,7889234780,16470,16470,16490,16460,1730
|
|
20240716,144200,7860739180,16460,16510,16510,16460,3819
|
|
20240716,144100,7797815500,16510,16500,16530,16490,554
|
|
20240716,144000,7788674100,16490,16550,16590,16490,4285
|
|
20240716,143900,7717921380,16590,16550,16590,16520,1254
|
|
20240716,143800,7697190710,16550,16530,16550,16530,484
|
|
20240716,143700,7689186410,16520,16550,16550,16520,275
|
|
20240716,143600,7684642590,16550,16530,16550,16510,5141
|
|
20240716,143500,7599695830,16530,16630,16630,16530,6938
|
|
20240716,143400,7484590400,16620,16640,16650,16620,1209
|
|
20240716,143300,7464482090,16650,16630,16670,16630,533
|
|
20240716,143200,7455614890,16630,16640,16650,16630,1297
|
|
20240716,143100,7434038750,16640,16640,16650,16630,359
|
|
20240716,143000,7428068270,16640,16630,16640,16630,456
|
|
20240716,142900,7420484980,16630,16650,16700,16630,317
|
|
20240716,142800,7415209040,16650,16650,16660,16640,514
|
|
20240716,142700,7406654940,16650,16660,16660,16640,519
|
|
20240716,142600,7398013860,16690,16650,16690,16650,200
|
|
20240716,142500,7394676940,16690,16690,16700,16640,1829
|
|
20240716,142400,7364202160,16690,16710,16720,16690,58
|
|
20240716,142300,7363233590,16720,16710,16720,16700,131
|
|
20240716,142200,7361044700,16710,16710,16710,16700,114
|
|
20240716,142100,7359139770,16740,16750,16750,16670,25
|
|
20240716,142000,7358721340,16710,16710,16750,16640,1304
|
|
20240716,141900,7336960930,16710,16670,16710,16670,1445
|
|
20240716,141800,7312840920,16680,16690,16700,16640,817
|
|
20240716,141700,7299223140,16700,16620,16700,16620,523
|
|
20240716,141600,7290498760,16680,16690,16690,16620,5040
|
|
20240716,141500,7206685930,16690,16660,16690,16660,4
|
|
20240716,141400,7206619200,16650,16680,16680,16650,2570
|
|
20240716,141300,7163822720,16680,16690,16690,16660,1850
|
|
20240716,141200,7132988530,16690,16700,16700,16690,145
|
|
20240716,141100,7130568460,16690,16690,16690,16680,496
|
|
20240716,141000,7122292570,16700,16700,16710,16700,445
|
|
20240716,140900,7114860970,16700,16720,16720,16690,649
|
|
20240716,140800,7104022480,16710,16720,16720,16710,33
|
|
20240716,140700,7103470870,16720,16720,16720,16700,691
|
|
20240716,140600,7091917830,16710,16720,16720,16700,363
|
|
20240716,140500,7085852470,16720,16700,16720,16700,488
|
|
20240716,140400,7077694650,16700,16700,16700,16680,468
|
|
20240716,140300,7069886590,16680,16680,16680,16670,648
|
|
20240716,140200,7059081950,16690,16730,16730,16670,3903
|
|
20240716,140100,6993923640,16710,16730,16730,16710,1869
|
|
20240716,140000,6962678360,16730,16750,16750,16730,244
|
|
20240716,135900,6958594240,16750,16730,16750,16720,342
|
|
20240716,135800,6952871800,16730,16730,16740,16730,338
|
|
20240716,135700,6947216460,16730,16740,16750,16730,99
|
|
20240716,135600,6945559850,16750,16760,16760,16740,88
|
|
20240716,135500,6944086170,16760,16750,16760,16730,1454
|
|
20240716,135400,6919750510,16760,16770,16770,16750,755
|
|
20240716,135300,6907095810,16790,16800,16800,16770,107
|
|
20240716,135200,6905299350,16790,16770,16800,16760,595
|
|
20240716,135100,6895323820,16780,16790,16810,16770,629
|
|
20240716,135000,6884769680,16790,16800,16800,16790,113
|
|
20240716,134900,6882872360,16800,16790,16810,16790,613
|
|
20240716,134800,6872575640,16780,16760,16780,16760,294
|
|
20240716,134700,6867643320,16760,16780,16790,16760,194
|
|
20240716,134600,6864389590,16790,16760,16790,16750,429
|
|
20240716,134500,6857195350,16750,16750,16750,16750,179
|
|
20240716,134400,6854197100,16750,16730,16750,16730,40
|
|
20240716,134300,6853527180,16750,16750,16750,16720,1055
|
|
20240716,134200,6835877400,16750,16740,16750,16740,12
|
|
20240716,134100,6835676420,16750,16750,16750,16730,848
|
|
20240716,134000,6821488820,16750,16750,16750,16750,44
|
|
20240716,133900,6820751820,16760,16750,16760,16750,58
|
|
20240716,133800,6819780180,16750,16740,16770,16730,471
|
|
20240716,133700,6811899230,16740,16730,16740,16730,11
|
|
20240716,133600,6811715170,16770,16750,16770,16710,1942
|
|
20240716,133500,6779235800,16770,16770,16770,16770,69
|
|
20240716,133400,6778078670,16770,16740,16770,16740,163
|
|
20240716,133300,6775348660,16770,16750,16770,16740,206
|
|
20240716,133200,6771899410,16750,16770,16780,16740,937
|
|
20240716,133100,6756191710,16770,16760,16780,16760,131
|
|
20240716,133000,6753995890,16780,16790,16790,16760,328
|
|
20240716,132900,6748493410,16790,16770,16790,16770,2
|
|
20240716,132800,6748459850,16770,16770,16790,16770,95
|
|
20240716,132700,6746866680,16780,16790,16790,16770,608
|
|
20240716,132600,6736664080,16790,16800,16800,16790,107
|
|
20240716,132500,6734866590,16810,16800,16810,16800,86
|
|
20240716,132400,6733421700,16800,16760,16800,16760,36
|
|
20240716,132300,6732817390,16750,16800,16800,16750,158
|
|
20240716,132200,6730168130,16800,16770,16800,16750,934
|
|
20240716,132100,6714500720,16770,16760,16770,16750,152
|
|
20240716,132000,6711952140,16760,16740,16760,16740,619
|
|
20240716,131900,6701589260,16770,16760,16770,16740,352
|
|
20240716,131800,6695692260,16760,16770,16770,16730,2201
|
|
20240716,131700,6658832960,16770,16800,16800,16770,99
|
|
20240716,131600,6657170890,16800,16800,16800,16800,2
|
|
20240716,131500,6657137290,16780,16780,16810,16780,26
|
|
20240716,131400,6656700980,16770,16800,16810,16770,181
|
|
20240716,131300,6653664180,16800,16790,16800,16790,27
|
|
20240716,131200,6653210650,16790,16800,16820,16790,1112
|
|
20240716,131100,6634525420,16800,16790,16810,16790,401
|
|
20240716,131000,6627788610,16800,16770,16800,16770,380
|
|
20240716,130900,6621412300,16770,16770,16770,16770,12
|
|
20240716,130800,6621211060,16740,16740,16770,16730,61
|
|
20240716,130700,6620190160,16740,16770,16770,16740,91
|
|
20240716,130600,6618664630,16770,16710,16770,16710,158
|
|
20240716,130500,6616020750,16710,16730,16730,16700,708
|
|
20240716,130400,6604187770,16730,16730,16780,16720,1218
|
|
20240716,130300,6583820430,16720,16740,16740,16720,540
|
|
20240716,130200,6574787730,16790,16770,16790,16730,369
|
|
20240716,130100,6568604670,16770,16800,16820,16770,184
|
|
20240716,130000,6565516830,16800,16740,16800,16730,772
|
|
20240716,125900,6552598100,16730,16750,16760,16730,592
|
|
20240716,125800,6542685050,16760,16770,16770,16700,2477
|
|
20240716,125700,6501234990,16770,16820,16820,16750,2107
|
|
20240716,125600,6465875050,16820,16840,16850,16820,1347
|
|
20240716,125500,6443208850,16860,16860,16860,16850,145
|
|
20240716,125400,6440765480,16850,16860,16860,16850,239
|
|
20240716,125300,6436736320,16850,16890,16890,16850,762
|
|
20240716,125200,6423886980,16870,16880,16890,16870,119
|
|
20240716,125100,6421879020,16890,16870,16890,16870,147
|
|
20240716,125000,6419397130,16880,16890,16890,16880,13
|
|
20240716,124900,6419177660,16890,16890,16890,16890,6
|
|
20240716,124800,6419076320,16890,16880,16890,16880,7
|
|
20240716,124700,6418958110,16850,16860,16880,16850,453
|
|
20240716,124600,6411321380,16860,16860,16860,16860,133
|
|
20240716,124500,6409079000,16870,16880,16890,16870,259
|
|
20240716,124400,6404709540,16880,16880,16880,16880,152
|
|
20240716,124300,6402143780,16880,16880,16880,16880,50
|
|
20240716,124200,6401299780,16860,16860,16890,16850,529
|
|
20240716,124100,6392381020,16860,16870,16870,16860,117
|
|
20240716,124000,6390408070,16900,16900,16900,16900,11
|
|
20240716,123900,6390222170,16910,16900,16910,16870,4
|
|
20240716,123800,6390154580,16870,16870,16870,16870,1
|
|
20240716,123700,6390137710,16870,16900,16900,16870,203
|
|
20240716,123600,6386710460,16920,16900,16920,16900,4
|
|
20240716,123500,6386642820,16910,16910,16920,16910,50
|
|
20240716,123400,6385797040,16910,16900,16910,16900,262
|
|
20240716,123300,6381367820,16910,16880,16910,16850,711
|
|
20240716,123200,6369364430,16870,16900,16900,16870,120
|
|
20240716,123100,6367339490,16900,16880,16900,16880,129
|
|
20240716,123000,6365161930,16910,16870,16910,16860,239
|
|
20240716,122900,6361130500,16870,16860,16870,16860,326
|
|
20240716,122800,6355630950,16850,16900,16900,16850,1285
|
|
20240716,122700,6333947920,16900,16910,16910,16900,105
|
|
20240716,122600,6332173410,16900,16960,16960,16900,241
|
|
20240716,122500,6328098110,16930,16910,16950,16910,125
|
|
20240716,122400,6325984240,16910,16910,16910,16910,230
|
|
20240716,122300,6322094940,16910,16910,16910,16910,35
|
|
20240716,122200,6321503090,16910,16890,16910,16890,17
|
|
20240716,122100,6321215760,16890,16910,16910,16890,6
|
|
20240716,122000,6321114320,16890,16890,16890,16890,10
|
|
20240716,121900,6320945420,16890,16900,16910,16890,334
|
|
20240716,121800,6315301890,16910,16910,16910,16900,46
|
|
20240716,121700,6314524040,16910,16910,16910,16910,0
|
|
20240716,121600,6314524040,16910,16910,16910,16910,129
|
|
20240716,121500,6312342650,16910,16920,16920,16910,126
|
|
20240716,121400,6310211170,16920,16920,16920,16920,3
|
|
20240716,121300,6310160410,16930,16930,16930,16920,189
|
|
20240716,121200,6306962310,16930,16920,16930,16920,116
|
|
20240716,121100,6304999350,16930,16930,16930,16920,52
|
|
20240716,121000,6304119030,16930,16930,16930,16930,85
|
|
20240716,120900,6302679980,16930,16940,16940,16930,271
|
|
20240716,120800,6298091920,16940,16940,16940,16940,13
|
|
20240716,120700,6297871700,16940,16940,16940,16940,316
|
|
20240716,120600,6292518660,16940,16960,16960,16940,56
|
|
20240716,120500,6291569900,16950,16960,16960,16950,544
|
|
20240716,120400,6282348660,16960,16950,16960,16950,36
|
|
20240716,120300,6281738410,16970,16960,16970,16960,58
|
|
20240716,120200,6280754620,16960,16960,16960,16940,24
|
|
20240716,120100,6280347600,16970,16970,16970,16970,3
|
|
20240716,120000,6280296690,16930,16930,16930,16930,0
|
|
20240716,115900,6280296690,16930,16950,16970,16930,149
|
|
20240716,115800,6277771700,16930,16940,16950,16930,14
|
|
20240716,115700,6277534520,16940,16940,16940,16940,0
|
|
20240716,115600,6277534520,16940,16940,16940,16930,317
|
|
20240716,115500,6272165050,16950,16960,16970,16950,275
|
|
20240716,115400,6267501340,16960,16970,16970,16960,144
|
|
20240716,115300,6265057780,16970,16970,16970,16970,3
|
|
20240716,115200,6265006870,16960,16990,16990,16960,12
|
|
20240716,115100,6264803220,16960,16980,17000,16960,202
|
|
20240716,115000,6261372490,16980,17010,17010,16970,285
|
|
20240716,114900,6256525620,17010,16990,17010,16980,530
|
|
20240716,114800,6247516110,17000,16980,17000,16980,549
|
|
20240716,114700,6238187360,16990,16940,16990,16940,481
|
|
20240716,114600,6230025030,16940,16940,16940,16940,13
|
|
20240716,114500,6229804810,16940,16940,16950,16940,121
|
|
20240716,114400,6227754370,16940,16920,16940,16920,28
|
|
20240716,114300,6227280150,16870,16870,16870,16870,5
|
|
20240716,114200,6227195800,16870,16870,16870,16870,6
|
|
20240716,114100,6227094580,16870,16900,16930,16870,17
|
|
20240716,114000,6226807700,16870,16870,16870,16870,69
|
|
20240716,113900,6225643670,16820,16860,16860,16820,2159
|
|
20240716,113800,6189308390,16860,16860,16860,16860,128
|
|
20240716,113700,6187150310,16860,16850,16860,16830,446
|
|
20240716,113600,6179640930,16850,16870,16870,16840,1183
|
|
20240716,113500,6159705410,16870,16930,16930,16870,4404
|
|
20240716,113400,6085297910,16930,16920,16930,16920,172
|
|
20240716,113300,6082386550,16920,16930,16930,16920,96
|
|
20240716,113200,6080761370,16930,16930,16930,16930,227
|
|
20240716,113100,6076918260,16930,16930,16930,16930,66
|
|
20240716,113000,6075800880,16940,16940,16940,16940,38
|
|
20240716,112900,6075157160,16940,16930,16940,16930,228
|
|
20240716,112800,6071295340,16930,16930,16930,16930,215
|
|
20240716,112700,6067655390,16930,16950,16950,16930,574
|
|
20240716,112600,6057931680,16970,16950,16970,16950,298
|
|
20240716,112500,6052875140,16950,16970,16970,16950,234
|
|
20240716,112400,6048906720,16960,16960,16960,16960,3
|
|
20240716,112300,6048855840,16950,16950,16950,16950,190
|
|
20240716,112200,6045635340,16950,16970,16990,16950,143
|
|
20240716,112100,6043210490,16940,16950,16980,16940,431
|
|
20240716,112000,6035905490,16990,16990,16990,16990,84
|
|
20240716,111900,6034478330,16990,16990,16990,16990,19
|
|
20240716,111800,6034155520,16990,16940,16990,16940,4
|
|
20240716,111700,6034087660,16940,16940,16940,16940,0
|
|
20240716,111600,6034087660,16940,17000,17000,16940,618
|
|
20240716,111500,6023609330,17010,17010,17010,17010,0
|
|
20240716,111400,6023609330,17010,17000,17010,17000,253
|
|
20240716,111300,6019307570,16980,17000,17000,16950,363
|
|
20240716,111200,6013149670,17010,17010,17010,16940,743
|
|
20240716,111100,6000535650,17010,16970,17010,16970,949
|
|
20240716,111000,5984405360,16970,16960,16970,16950,45
|
|
20240716,110900,5983642490,16970,16990,16990,16970,170
|
|
20240716,110800,5980757150,16990,16970,17000,16970,333
|
|
20240716,110700,5975100520,16970,16930,16990,16930,439
|
|
20240716,110600,5967646550,16920,16970,16970,16920,357
|
|
20240716,110500,5961597410,16920,16900,16970,16900,519
|
|
20240716,110400,5952807390,16900,16900,16900,16900,278
|
|
20240716,110300,5948109190,16900,16910,16920,16900,304
|
|
20240716,110200,5942969520,16910,16910,16910,16910,239
|
|
20240716,110100,5938928030,16930,16930,16930,16930,0
|
|
20240716,110000,5938928030,16930,16880,16940,16880,167
|
|
20240716,105900,5936108960,16880,16880,16940,16880,52
|
|
20240716,105800,5935229050,16940,16910,16940,16860,1030
|
|
20240716,105700,5917832750,16910,16900,16910,16900,168
|
|
20240716,105600,5914993050,16900,16930,16930,16900,32
|
|
20240716,105500,5914452150,16900,16920,16960,16890,558
|
|
20240716,105400,5905017950,16950,16930,16950,16920,444
|
|
20240716,105300,5897501600,16930,16940,16950,16930,52
|
|
20240716,105200,5896620810,16940,16940,16950,16940,124
|
|
20240716,105100,5894519040,16940,16930,16940,16930,74
|
|
20240716,105000,5893265970,16920,16920,16920,16910,154
|
|
20240716,104900,5890661040,16920,16890,16920,16890,92
|
|
20240716,104800,5889105090,16930,16890,16930,16890,4
|
|
20240716,104700,5889037450,16890,16890,16890,16890,1
|
|
20240716,104600,5889020560,16890,16890,16890,16890,201
|
|
20240716,104500,5885625670,16880,16890,16940,16880,168
|
|
20240716,104400,5882785640,16880,16860,16890,16860,394
|
|
20240716,104300,5876136050,16860,16850,16860,16850,273
|
|
20240716,104200,5871534680,16840,16860,16860,16840,1202
|
|
20240716,104100,5851282190,16860,16920,16920,16860,1378
|
|
20240716,104000,5827998590,16930,16910,16930,16910,223
|
|
20240716,103900,5824224840,16920,16930,16930,16920,670
|
|
20240716,103800,5812885720,16940,16950,16950,16940,812
|
|
20240716,103700,5799128850,16970,16990,16990,16950,739
|
|
20240716,103600,5786593250,16980,16970,16990,16960,964
|
|
20240716,103500,5770217010,16980,16980,16980,16940,14
|
|
20240716,103400,5769979400,16980,16990,16990,16940,727
|
|
20240716,103300,5757633130,16990,16870,17020,16860,7349
|
|
20240716,103200,5632932290,16890,16890,16900,16860,262
|
|
20240716,103100,5628513880,16890,16860,16890,16860,1085
|
|
20240716,103000,5610195400,16860,16890,16890,16850,904
|
|
20240716,102900,5594940090,16890,16920,16920,16880,1721
|
|
20240716,102800,5565863160,16920,16910,16930,16900,340
|
|
20240716,102700,5560108970,16910,16910,16930,16910,411
|
|
20240716,102600,5553157780,16910,16950,16950,16910,640
|
|
20240716,102500,5542330300,16920,16940,16970,16920,795
|
|
20240716,102400,5528858140,16940,16920,16960,16920,1086
|
|
20240716,102300,5510463690,16920,16840,16920,16840,684
|
|
20240716,102200,5498917800,16840,16860,16860,16840,295
|
|
20240716,102100,5493946540,16870,16880,16880,16830,551
|
|
20240716,102000,5484668390,16890,16840,16890,16810,944
|
|
20240716,101900,5468778490,16840,16870,16900,16840,2178
|
|
20240716,101800,5432022490,16870,16820,16890,16820,3029
|
|
20240716,101700,5380941370,16820,16790,16820,16760,499
|
|
20240716,101600,5372569600,16790,16780,16790,16760,1466
|
|
20240716,101500,5347989800,16780,16780,16780,16770,792
|
|
20240716,101400,5334704520,16780,16760,16800,16760,1042
|
|
20240716,101300,5317210190,16760,16760,16780,16760,150
|
|
20240716,101200,5314695560,16750,16730,16770,16690,181
|
|
20240716,101100,5311663500,16690,16720,16720,16690,324
|
|
20240716,101000,5306248990,16680,16670,16680,16670,1416
|
|
20240716,100900,5282640310,16680,16720,16720,16680,731
|
|
20240716,100800,5270439780,16710,16710,16710,16690,2169
|
|
20240716,100700,5234203390,16720,16770,16770,16710,2956
|
|
20240716,100600,5184752170,16750,16770,16770,16750,927
|
|
20240716,100500,5169206500,16770,16730,16770,16730,1202
|
|
20240716,100400,5149074960,16730,16730,16730,16700,434
|
|
20240716,100300,5141819620,16700,16710,16740,16690,1264
|
|
20240716,100200,5120719880,16690,16780,16800,16690,2886
|
|
20240716,100100,5072346500,16790,16750,16790,16730,1379
|
|
20240716,100000,5049241090,16760,16660,16760,16650,3903
|
|
20240716,095900,4984083450,16670,16670,16680,16650,973
|
|
20240716,095800,4967868090,16670,16680,16730,16650,1511
|
|
20240716,095700,4942636700,16730,16640,16730,16610,5045
|
|
20240716,095600,4858657410,16680,16720,16720,16610,11319
|
|
20240716,095500,4670285630,16720,16760,16770,16690,13800
|
|
20240716,095400,4439548210,16770,16830,16890,16760,7368
|
|
20240716,095300,4315803600,16820,16920,16930,16820,1540
|
|
20240716,095200,4289871230,16930,16830,16950,16820,2737
|
|
20240716,095100,4243753720,16850,16890,16890,16820,4695
|
|
20240716,095000,4164695190,16890,16910,16910,16870,4285
|
|
20240716,094900,4092331160,16910,16900,16940,16890,503
|
|
20240716,094800,4083825330,16890,16940,16940,16890,948
|
|
20240716,094700,4067809300,16940,16890,16940,16880,3738
|
|
20240716,094600,4004661870,16880,16920,16930,16880,5640
|
|
20240716,094500,3909355840,16930,16920,16930,16910,2576
|
|
20240716,094400,3865760310,16940,16970,16980,16900,7476
|
|
20240716,094300,3739187660,16980,17040,17040,16970,16433
|
|
20240716,094200,3459691360,17050,17080,17080,17050,2824
|
|
20240716,094100,3411524220,17090,17060,17090,17060,744
|
|
20240716,094000,3398829840,17090,17100,17100,17070,858
|
|
20240716,093900,3384166790,17100,17060,17100,17060,367
|
|
20240716,093800,3377896180,17100,17060,17100,17050,906
|
|
20240716,093700,3362441610,17060,17090,17090,17040,1742
|
|
20240716,093600,3332733750,17060,17120,17120,17040,4940
|
|
20240716,093500,3248362140,17120,17190,17190,17120,1749
|
|
20240716,093400,3218371820,17190,17170,17190,17150,1388
|
|
20240716,093300,3194560570,17170,17170,17220,17150,1275
|
|
20240716,093200,3172667910,17170,17200,17200,17160,922
|
|
20240716,093100,3156831590,17210,17150,17240,17140,3224
|
|
20240716,093000,3101374450,17150,17110,17150,17110,500
|
|
20240716,092900,3092807830,17110,17100,17110,17100,918
|
|
20240716,092800,3077107890,17110,17150,17150,17100,698
|
|
20240716,092700,3065156650,17150,17100,17150,17080,976
|
|
20240716,092600,3048431850,17080,17100,17120,17070,1459
|
|
20240716,092500,3023493800,17120,17070,17130,17070,1565
|
|
20240716,092400,2996728970,17080,17070,17080,17070,1497
|
|
20240716,092300,2971173180,17070,17100,17120,17070,1979
|
|
20240716,092200,2937369160,17100,17090,17100,17070,2860
|
|
20240716,092100,2888480840,17090,17040,17090,17030,1458
|
|
20240716,092000,2863623680,17030,17020,17040,17020,3210
|
|
20240716,091900,2808977050,17030,17010,17090,17010,11697
|
|
20240716,091800,2609782600,17010,17240,17250,17010,18070
|
|
20240716,091700,2300549740,17240,17230,17250,17190,2715
|
|
20240716,091600,2253807510,17230,17210,17250,17200,1296
|
|
20240716,091500,2231505630,17220,17300,17300,17210,4138
|
|
20240716,091400,2160143910,17300,17340,17340,17250,1354
|
|
20240716,091300,2136771990,17250,17200,17350,17180,2936
|
|
20240716,091200,2086257790,17200,17270,17270,17180,12194
|
|
20240716,091100,1876357670,17270,17380,17390,17260,3061
|
|
20240716,091000,1823267830,17390,17270,17390,17230,2356
|
|
20240716,090900,1782494640,17270,17320,17320,17250,1932
|
|
20240716,090800,1749123600,17320,17260,17320,17240,6921
|
|
20240716,090700,1629690210,17260,17310,17330,17260,9426
|
|
20240716,090600,1466762330,17310,17440,17460,17300,4786
|
|
20240716,090500,1383728200,17410,17430,17460,17410,2187
|
|
20240716,090400,1345597290,17430,17370,17430,17260,22436
|
|
20240716,090300,957232390,17370,17560,17610,17370,15482
|
|
20240716,090200,687267190,17600,17600,17640,17560,7100
|
|
20240716,090100,562241070,17590,17570,17600,17480,10166
|
|
20240716,090000,384048050,17570,17580,17610,17550,21741
|