775 lines
41 KiB
CSV
775 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,215200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,215100,8143408190,17810,17810,17810,17810,0
|
|
20240702,215000,8143408190,17810,17810,17810,17810,0
|
|
20240702,214900,8143408190,17810,17810,17810,17810,0
|
|
20240702,214800,8143408190,17810,17810,17810,17810,0
|
|
20240702,214700,8143408190,17810,17810,17810,17810,0
|
|
20240702,214600,8143408190,17810,17810,17810,17810,0
|
|
20240702,214500,8143408190,17810,17810,17810,17810,0
|
|
20240702,214400,8143408190,17810,17810,17810,17810,0
|
|
20240702,214300,8143408190,17810,17810,17810,17810,0
|
|
20240702,214200,8143408190,17810,17810,17810,17810,0
|
|
20240702,214100,8143408190,17810,17810,17810,17810,0
|
|
20240702,214000,8143408190,17810,17810,17810,17810,0
|
|
20240702,213900,8143408190,17810,17810,17810,17810,0
|
|
20240702,213800,8143408190,17810,17810,17810,17810,0
|
|
20240702,213700,8143408190,17810,17810,17810,17810,0
|
|
20240702,213600,8143408190,17810,17810,17810,17810,0
|
|
20240702,213500,8143408190,17810,17810,17810,17810,0
|
|
20240702,213400,8143408190,17810,17810,17810,17810,0
|
|
20240702,213300,8143408190,17810,17810,17810,17810,0
|
|
20240702,213200,8143408190,17810,17810,17810,17810,0
|
|
20240702,213100,8143408190,17810,17810,17810,17810,0
|
|
20240702,213000,8143408190,17810,17810,17810,17810,0
|
|
20240702,212900,8143408190,17810,17810,17810,17810,0
|
|
20240702,212800,8143408190,17810,17810,17810,17810,0
|
|
20240702,212700,8143408190,17810,17810,17810,17810,0
|
|
20240702,212600,8143408190,17810,17810,17810,17810,0
|
|
20240702,212500,8143408190,17810,17810,17810,17810,0
|
|
20240702,212400,8143408190,17810,17810,17810,17810,0
|
|
20240702,212300,8143408190,17810,17810,17810,17810,0
|
|
20240702,212200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,212100,8143408190,17810,17810,17810,17810,0
|
|
20240702,212000,8143408190,17810,17810,17810,17810,0
|
|
20240702,211900,8143408190,17810,17810,17810,17810,0
|
|
20240702,211800,8143408190,17810,17810,17810,17810,0
|
|
20240702,211700,8143408190,17810,17810,17810,17810,0
|
|
20240702,211600,8143408190,17810,17810,17810,17810,0
|
|
20240702,211500,8143408190,17810,17810,17810,17810,0
|
|
20240702,211400,8143408190,17810,17810,17810,17810,0
|
|
20240702,211300,8143408190,17810,17810,17810,17810,0
|
|
20240702,211200,8143408190,17810,17810,17810,17810,0
|
|
20240702,211100,8143408190,17810,17810,17810,17810,0
|
|
20240702,211000,8143408190,17810,17810,17810,17810,0
|
|
20240702,210900,8143408190,17810,17810,17810,17810,0
|
|
20240702,210800,8143408190,17810,17810,17810,17810,0
|
|
20240702,210700,8143408190,17810,17810,17810,17810,0
|
|
20240702,210600,8143408190,17810,17810,17810,17810,0
|
|
20240702,210500,8143408190,17810,17810,17810,17810,0
|
|
20240702,210400,8143408190,17810,17810,17810,17810,0
|
|
20240702,210300,8143408190,17810,17810,17810,17810,0
|
|
20240702,210200,8143408190,17810,17810,17810,17810,0
|
|
20240702,210100,8143408190,17810,17810,17810,17810,0
|
|
20240702,210000,8143408190,17810,17810,17810,17810,0
|
|
20240702,205900,8143408190,17810,17810,17810,17810,0
|
|
20240702,205800,8143408190,17810,17810,17810,17810,0
|
|
20240702,205700,8143408190,17810,17810,17810,17810,0
|
|
20240702,205600,8143408190,17810,17810,17810,17810,0
|
|
20240702,205500,8143408190,17810,17810,17810,17810,0
|
|
20240702,205400,8143408190,17810,17810,17810,17810,0
|
|
20240702,205300,8143408190,17810,17810,17810,17810,0
|
|
20240702,205200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,205100,8143408190,17810,17810,17810,17810,0
|
|
20240702,205000,8143408190,17810,17810,17810,17810,0
|
|
20240702,204900,8143408190,17810,17810,17810,17810,0
|
|
20240702,204800,8143408190,17810,17810,17810,17810,0
|
|
20240702,204700,8143408190,17810,17810,17810,17810,0
|
|
20240702,204600,8143408190,17810,17810,17810,17810,0
|
|
20240702,204500,8143408190,17810,17810,17810,17810,0
|
|
20240702,204400,8143408190,17810,17810,17810,17810,0
|
|
20240702,204300,8143408190,17810,17810,17810,17810,0
|
|
20240702,204200,8143408190,17810,17810,17810,17810,0
|
|
20240702,204100,8143408190,17810,17810,17810,17810,0
|
|
20240702,204000,8143408190,17810,17810,17810,17810,0
|
|
20240702,203900,8143408190,17810,17810,17810,17810,0
|
|
20240702,203800,8143408190,17810,17810,17810,17810,0
|
|
20240702,203700,8143408190,17810,17810,17810,17810,0
|
|
20240702,203600,8143408190,17810,17810,17810,17810,0
|
|
20240702,203500,8143408190,17810,17810,17810,17810,0
|
|
20240702,203400,8143408190,17810,17810,17810,17810,0
|
|
20240702,203300,8143408190,17810,17810,17810,17810,0
|
|
20240702,203200,8143408190,17810,17810,17810,17810,0
|
|
20240702,203100,8143408190,17810,17810,17810,17810,0
|
|
20240702,203000,8143408190,17810,17810,17810,17810,0
|
|
20240702,202900,8143408190,17810,17810,17810,17810,0
|
|
20240702,202800,8143408190,17810,17810,17810,17810,0
|
|
20240702,202700,8143408190,17810,17810,17810,17810,0
|
|
20240702,202600,8143408190,17810,17810,17810,17810,0
|
|
20240702,202500,8143408190,17810,17810,17810,17810,0
|
|
20240702,202400,8143408190,17810,17810,17810,17810,0
|
|
20240702,202300,8143408190,17810,17810,17810,17810,0
|
|
20240702,202200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,202100,8143408190,17810,17810,17810,17810,0
|
|
20240702,202000,8143408190,17810,17810,17810,17810,0
|
|
20240702,201900,8143408190,17810,17810,17810,17810,0
|
|
20240702,201800,8143408190,17810,17810,17810,17810,0
|
|
20240702,201700,8143408190,17810,17810,17810,17810,0
|
|
20240702,201600,8143408190,17810,17810,17810,17810,0
|
|
20240702,201500,8143408190,17810,17810,17810,17810,0
|
|
20240702,201400,8143408190,17810,17810,17810,17810,0
|
|
20240702,201300,8143408190,17810,17810,17810,17810,0
|
|
20240702,201200,8143408190,17810,17810,17810,17810,0
|
|
20240702,201100,8143408190,17810,17810,17810,17810,0
|
|
20240702,201000,8143408190,17810,17810,17810,17810,0
|
|
20240702,200900,8143408190,17810,17810,17810,17810,0
|
|
20240702,200800,8143408190,17810,17810,17810,17810,0
|
|
20240702,200700,8143408190,17810,17810,17810,17810,0
|
|
20240702,200600,8143408190,17810,17810,17810,17810,0
|
|
20240702,200500,8143408190,17810,17810,17810,17810,0
|
|
20240702,200400,8143408190,17810,17810,17810,17810,0
|
|
20240702,200300,8143408190,17810,17810,17810,17810,0
|
|
20240702,200200,8143408190,17810,17810,17810,17810,0
|
|
20240702,200100,8143408190,17810,17810,17810,17810,0
|
|
20240702,200000,8143408190,17810,17810,17810,17810,0
|
|
20240702,195900,8143408190,17810,17810,17810,17810,0
|
|
20240702,195800,8143408190,17810,17810,17810,17810,0
|
|
20240702,195700,8143408190,17810,17810,17810,17810,0
|
|
20240702,195600,8143408190,17810,17810,17810,17810,0
|
|
20240702,195500,8143408190,17810,17810,17810,17810,0
|
|
20240702,195400,8143408190,17810,17810,17810,17810,0
|
|
20240702,195300,8143408190,17810,17810,17810,17810,0
|
|
20240702,195200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,195100,8143408190,17810,17810,17810,17810,0
|
|
20240702,195000,8143408190,17810,17810,17810,17810,0
|
|
20240702,194900,8143408190,17810,17810,17810,17810,0
|
|
20240702,194800,8143408190,17810,17810,17810,17810,0
|
|
20240702,194700,8143408190,17810,17810,17810,17810,0
|
|
20240702,194600,8143408190,17810,17810,17810,17810,0
|
|
20240702,194500,8143408190,17810,17810,17810,17810,0
|
|
20240702,194400,8143408190,17810,17810,17810,17810,0
|
|
20240702,194300,8143408190,17810,17810,17810,17810,0
|
|
20240702,194200,8143408190,17810,17810,17810,17810,0
|
|
20240702,194100,8143408190,17810,17810,17810,17810,0
|
|
20240702,194000,8143408190,17810,17810,17810,17810,0
|
|
20240702,193900,8143408190,17810,17810,17810,17810,0
|
|
20240702,193800,8143408190,17810,17810,17810,17810,0
|
|
20240702,193700,8143408190,17810,17810,17810,17810,0
|
|
20240702,193600,8143408190,17810,17810,17810,17810,0
|
|
20240702,193500,8143408190,17810,17810,17810,17810,0
|
|
20240702,193400,8143408190,17810,17810,17810,17810,0
|
|
20240702,193300,8143408190,17810,17810,17810,17810,0
|
|
20240702,193200,8143408190,17810,17810,17810,17810,0
|
|
20240702,193100,8143408190,17810,17810,17810,17810,0
|
|
20240702,193000,8143408190,17810,17810,17810,17810,0
|
|
20240702,192900,8143408190,17810,17810,17810,17810,0
|
|
20240702,192800,8143408190,17810,17810,17810,17810,0
|
|
20240702,192700,8143408190,17810,17810,17810,17810,0
|
|
20240702,192600,8143408190,17810,17810,17810,17810,0
|
|
20240702,192500,8143408190,17810,17810,17810,17810,0
|
|
20240702,192400,8143408190,17810,17810,17810,17810,0
|
|
20240702,192300,8143408190,17810,17810,17810,17810,0
|
|
20240702,192200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,192100,8143408190,17810,17810,17810,17810,0
|
|
20240702,192000,8143408190,17810,17810,17810,17810,0
|
|
20240702,191900,8143408190,17810,17810,17810,17810,0
|
|
20240702,191800,8143408190,17810,17810,17810,17810,0
|
|
20240702,191700,8143408190,17810,17810,17810,17810,0
|
|
20240702,191600,8143408190,17810,17810,17810,17810,0
|
|
20240702,191500,8143408190,17810,17810,17810,17810,0
|
|
20240702,191400,8143408190,17810,17810,17810,17810,0
|
|
20240702,191300,8143408190,17810,17810,17810,17810,0
|
|
20240702,191200,8143408190,17810,17810,17810,17810,0
|
|
20240702,191100,8143408190,17810,17810,17810,17810,0
|
|
20240702,191000,8143408190,17810,17810,17810,17810,0
|
|
20240702,190900,8143408190,17810,17810,17810,17810,0
|
|
20240702,190800,8143408190,17810,17810,17810,17810,0
|
|
20240702,190700,8143408190,17810,17810,17810,17810,0
|
|
20240702,190600,8143408190,17810,17810,17810,17810,0
|
|
20240702,190500,8143408190,17810,17810,17810,17810,0
|
|
20240702,190400,8143408190,17810,17810,17810,17810,0
|
|
20240702,190300,8143408190,17810,17810,17810,17810,0
|
|
20240702,190200,8143408190,17810,17810,17810,17810,0
|
|
20240702,190100,8143408190,17810,17810,17810,17810,0
|
|
20240702,190000,8143408190,17810,17810,17810,17810,0
|
|
20240702,185900,8143408190,17810,17810,17810,17810,0
|
|
20240702,185800,8143408190,17810,17810,17810,17810,0
|
|
20240702,185700,8143408190,17810,17810,17810,17810,0
|
|
20240702,185600,8143408190,17810,17810,17810,17810,0
|
|
20240702,185500,8143408190,17810,17810,17810,17810,0
|
|
20240702,185400,8143408190,17810,17810,17810,17810,0
|
|
20240702,185300,8143408190,17810,17810,17810,17810,0
|
|
20240702,185200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,185100,8143408190,17810,17810,17810,17810,0
|
|
20240702,185000,8143408190,17810,17810,17810,17810,0
|
|
20240702,184900,8143408190,17810,17810,17810,17810,0
|
|
20240702,184800,8143408190,17810,17810,17810,17810,0
|
|
20240702,184700,8143408190,17810,17810,17810,17810,0
|
|
20240702,184600,8143408190,17810,17810,17810,17810,0
|
|
20240702,184500,8143408190,17810,17810,17810,17810,0
|
|
20240702,184400,8143408190,17810,17810,17810,17810,0
|
|
20240702,184300,8143408190,17810,17810,17810,17810,0
|
|
20240702,184200,8143408190,17810,17810,17810,17810,0
|
|
20240702,184100,8143408190,17810,17810,17810,17810,0
|
|
20240702,184000,8143408190,17810,17810,17810,17810,0
|
|
20240702,183900,8143408190,17810,17810,17810,17810,0
|
|
20240702,183800,8143408190,17810,17810,17810,17810,0
|
|
20240702,183700,8143408190,17810,17810,17810,17810,0
|
|
20240702,183600,8143408190,17810,17810,17810,17810,0
|
|
20240702,183500,8143408190,17810,17810,17810,17810,0
|
|
20240702,183400,8143408190,17810,17810,17810,17810,0
|
|
20240702,183300,8143408190,17810,17810,17810,17810,0
|
|
20240702,183200,8143408190,17810,17810,17810,17810,0
|
|
20240702,183100,8143408190,17810,17810,17810,17810,0
|
|
20240702,183000,8143408190,17810,17810,17810,17810,0
|
|
20240702,182900,8143408190,17810,17810,17810,17810,0
|
|
20240702,182800,8143408190,17810,17810,17810,17810,0
|
|
20240702,182700,8143408190,17810,17810,17810,17810,0
|
|
20240702,182600,8143408190,17810,17810,17810,17810,0
|
|
20240702,182500,8143408190,17810,17810,17810,17810,0
|
|
20240702,182400,8143408190,17810,17810,17810,17810,0
|
|
20240702,182300,8143408190,17810,17810,17810,17810,0
|
|
20240702,182200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,182100,8143408190,17810,17810,17810,17810,0
|
|
20240702,182000,8143408190,17810,17810,17810,17810,0
|
|
20240702,181900,8143408190,17810,17810,17810,17810,0
|
|
20240702,181800,8143408190,17810,17810,17810,17810,0
|
|
20240702,181700,8143408190,17810,17810,17810,17810,0
|
|
20240702,181600,8143408190,17810,17810,17810,17810,0
|
|
20240702,181500,8143408190,17810,17810,17810,17810,0
|
|
20240702,181400,8143408190,17810,17810,17810,17810,0
|
|
20240702,181300,8143408190,17810,17810,17810,17810,0
|
|
20240702,181200,8143408190,17810,17810,17810,17810,0
|
|
20240702,181100,8143408190,17810,17810,17810,17810,0
|
|
20240702,181000,8143408190,17810,17810,17810,17810,0
|
|
20240702,180900,8143408190,17810,17810,17810,17810,0
|
|
20240702,180800,8143408190,17810,17810,17810,17810,0
|
|
20240702,180700,8143408190,17810,17810,17810,17810,0
|
|
20240702,180600,8143408190,17810,17810,17810,17810,0
|
|
20240702,180500,8143408190,17810,17810,17810,17810,0
|
|
20240702,180400,8143408190,17810,17810,17810,17810,0
|
|
20240702,180300,8143408190,17810,17810,17810,17810,0
|
|
20240702,180200,8143408190,17810,17810,17810,17810,0
|
|
20240702,180100,8143408190,17810,17810,17810,17810,0
|
|
20240702,180000,8143408190,17810,17810,17810,17810,0
|
|
20240702,175900,8143408190,17810,17810,17810,17810,0
|
|
20240702,175800,8143408190,17810,17810,17810,17810,0
|
|
20240702,175700,8143408190,17810,17810,17810,17810,0
|
|
20240702,175600,8143408190,17810,17810,17810,17810,0
|
|
20240702,175500,8143408190,17810,17810,17810,17810,0
|
|
20240702,175400,8143408190,17810,17810,17810,17810,0
|
|
20240702,175300,8143408190,17810,17810,17810,17810,0
|
|
20240702,175200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,175100,8143408190,17810,17810,17810,17810,0
|
|
20240702,175000,8143408190,17810,17810,17810,17810,0
|
|
20240702,174900,8143408190,17810,17810,17810,17810,0
|
|
20240702,174800,8143408190,17810,17810,17810,17810,0
|
|
20240702,174700,8143408190,17810,17810,17810,17810,0
|
|
20240702,174600,8143408190,17810,17810,17810,17810,0
|
|
20240702,174500,8143408190,17810,17810,17810,17810,0
|
|
20240702,174400,8143408190,17810,17810,17810,17810,0
|
|
20240702,174300,8143408190,17810,17810,17810,17810,0
|
|
20240702,174200,8143408190,17810,17810,17810,17810,0
|
|
20240702,174100,8143408190,17810,17810,17810,17810,0
|
|
20240702,174000,8143408190,17810,17810,17810,17810,0
|
|
20240702,173900,8143408190,17810,17810,17810,17810,0
|
|
20240702,173800,8143408190,17810,17810,17810,17810,0
|
|
20240702,173700,8143408190,17810,17810,17810,17810,0
|
|
20240702,173600,8143408190,17810,17810,17810,17810,0
|
|
20240702,173500,8143408190,17810,17810,17810,17810,0
|
|
20240702,173400,8143408190,17810,17810,17810,17810,0
|
|
20240702,173300,8143408190,17810,17810,17810,17810,0
|
|
20240702,173200,8143408190,17810,17810,17810,17810,0
|
|
20240702,173100,8143408190,17810,17810,17810,17810,0
|
|
20240702,173000,8143408190,17810,17810,17810,17810,0
|
|
20240702,172900,8143408190,17810,17810,17810,17810,0
|
|
20240702,172800,8143408190,17810,17810,17810,17810,0
|
|
20240702,172700,8143408190,17810,17810,17810,17810,0
|
|
20240702,172600,8143408190,17810,17810,17810,17810,0
|
|
20240702,172500,8143408190,17810,17810,17810,17810,0
|
|
20240702,172400,8143408190,17810,17810,17810,17810,0
|
|
20240702,172300,8143408190,17810,17810,17810,17810,0
|
|
20240702,172200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,172100,8143408190,17810,17810,17810,17810,0
|
|
20240702,172000,8143408190,17810,17810,17810,17810,0
|
|
20240702,171900,8143408190,17810,17810,17810,17810,0
|
|
20240702,171800,8143408190,17810,17810,17810,17810,0
|
|
20240702,171700,8143408190,17810,17810,17810,17810,0
|
|
20240702,171600,8143408190,17810,17810,17810,17810,0
|
|
20240702,171500,8143408190,17810,17810,17810,17810,0
|
|
20240702,171400,8143408190,17810,17810,17810,17810,0
|
|
20240702,171300,8143408190,17810,17810,17810,17810,0
|
|
20240702,171200,8143408190,17810,17810,17810,17810,0
|
|
20240702,171100,8143408190,17810,17810,17810,17810,0
|
|
20240702,171000,8143408190,17810,17810,17810,17810,0
|
|
20240702,170900,8143408190,17810,17810,17810,17810,0
|
|
20240702,170800,8143408190,17810,17810,17810,17810,0
|
|
20240702,170700,8143408190,17810,17810,17810,17810,0
|
|
20240702,170600,8143408190,17810,17810,17810,17810,0
|
|
20240702,170500,8143408190,17810,17810,17810,17810,0
|
|
20240702,170400,8143408190,17810,17810,17810,17810,0
|
|
20240702,170300,8143408190,17810,17810,17810,17810,0
|
|
20240702,170200,8143408190,17810,17810,17810,17810,0
|
|
20240702,170100,8143408190,17810,17810,17810,17810,0
|
|
20240702,170000,8143408190,17810,17810,17810,17810,0
|
|
20240702,165900,8143408190,17810,17810,17810,17810,0
|
|
20240702,165800,8143408190,17810,17810,17810,17810,0
|
|
20240702,165700,8143408190,17810,17810,17810,17810,0
|
|
20240702,165600,8143408190,17810,17810,17810,17810,0
|
|
20240702,165500,8143408190,17810,17810,17810,17810,0
|
|
20240702,165400,8143408190,17810,17810,17810,17810,0
|
|
20240702,165300,8143408190,17810,17810,17810,17810,0
|
|
20240702,165200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,165100,8143408190,17810,17810,17810,17810,0
|
|
20240702,165000,8143408190,17810,17810,17810,17810,0
|
|
20240702,164900,8143408190,17810,17810,17810,17810,0
|
|
20240702,164800,8143408190,17810,17810,17810,17810,0
|
|
20240702,164700,8143408190,17810,17810,17810,17810,0
|
|
20240702,164600,8143408190,17810,17810,17810,17810,0
|
|
20240702,164500,8143408190,17810,17810,17810,17810,0
|
|
20240702,164400,8143408190,17810,17810,17810,17810,0
|
|
20240702,164300,8143408190,17810,17810,17810,17810,0
|
|
20240702,164200,8143408190,17810,17810,17810,17810,0
|
|
20240702,164100,8143408190,17810,17810,17810,17810,0
|
|
20240702,164000,8143408190,17810,17810,17810,17810,0
|
|
20240702,163900,8143408190,17810,17810,17810,17810,0
|
|
20240702,163800,8143408190,17810,17810,17810,17810,0
|
|
20240702,163700,8143408190,17810,17810,17810,17810,0
|
|
20240702,163600,8143408190,17810,17810,17810,17810,0
|
|
20240702,163500,8143408190,17810,17810,17810,17810,0
|
|
20240702,163400,8143408190,17810,17810,17810,17810,0
|
|
20240702,163300,8143408190,17810,17810,17810,17810,0
|
|
20240702,163200,8143408190,17810,17810,17810,17810,0
|
|
20240702,163100,8143408190,17810,17810,17810,17810,0
|
|
20240702,163000,8143408190,17810,17810,17810,17810,0
|
|
20240702,162900,8143408190,17810,17810,17810,17810,0
|
|
20240702,162800,8143408190,17810,17810,17810,17810,0
|
|
20240702,162700,8143408190,17810,17810,17810,17810,0
|
|
20240702,162600,8143408190,17810,17810,17810,17810,0
|
|
20240702,162500,8143408190,17810,17810,17810,17810,0
|
|
20240702,162400,8143408190,17810,17810,17810,17810,0
|
|
20240702,162300,8143408190,17810,17810,17810,17810,0
|
|
20240702,162200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,162100,8143408190,17810,17810,17810,17810,0
|
|
20240702,162000,8143408190,17810,17810,17810,17810,0
|
|
20240702,161900,8143408190,17810,17810,17810,17810,0
|
|
20240702,161800,8143408190,17810,17810,17810,17810,0
|
|
20240702,161700,8143408190,17810,17810,17810,17810,0
|
|
20240702,161600,8143408190,17810,17810,17810,17810,0
|
|
20240702,161500,8143408190,17810,17810,17810,17810,0
|
|
20240702,161400,8143408190,17810,17810,17810,17810,0
|
|
20240702,161300,8143408190,17810,17810,17810,17810,0
|
|
20240702,161200,8143408190,17810,17810,17810,17810,0
|
|
20240702,161100,8143408190,17810,17810,17810,17810,0
|
|
20240702,161000,8143408190,17810,17810,17810,17810,0
|
|
20240702,160900,8143408190,17810,17810,17810,17810,0
|
|
20240702,160800,8143408190,17810,17810,17810,17810,0
|
|
20240702,160700,8143408190,17810,17810,17810,17810,0
|
|
20240702,160600,8143408190,17810,17810,17810,17810,0
|
|
20240702,160500,8143408190,17810,17810,17810,17810,0
|
|
20240702,160400,8143408190,17810,17810,17810,17810,0
|
|
20240702,160300,8143408190,17810,17810,17810,17810,0
|
|
20240702,160200,8143408190,17810,17810,17810,17810,0
|
|
20240702,160100,8143408190,17810,17810,17810,17810,0
|
|
20240702,160000,8143408190,17810,17810,17810,17810,0
|
|
20240702,155900,8143408190,17810,17810,17810,17810,0
|
|
20240702,155800,8143408190,17810,17810,17810,17810,0
|
|
20240702,155700,8143408190,17810,17810,17810,17810,0
|
|
20240702,155600,8143408190,17810,17810,17810,17810,0
|
|
20240702,155500,8143408190,17810,17810,17810,17810,0
|
|
20240702,155400,8143408190,17810,17810,17810,17810,0
|
|
20240702,155300,8143408190,17810,17810,17810,17810,0
|
|
20240702,155200,8143408190,17810,17810,17810,17810,6990
|
|
20240702,155100,8143408190,17810,17810,17810,17810,0
|
|
20240702,155000,8143408190,17810,17810,17810,17810,0
|
|
20240702,154900,8143408190,17810,17810,17810,17810,0
|
|
20240702,154800,8143408190,17810,17810,17810,17810,0
|
|
20240702,154700,8143408190,17810,17810,17810,17810,0
|
|
20240702,154600,8143408190,17810,17810,17810,17810,0
|
|
20240702,154500,8143408190,17810,17810,17810,17810,0
|
|
20240702,154400,8143408190,17810,17810,17810,17810,0
|
|
20240702,154300,8143408190,17810,17810,17810,17810,0
|
|
20240702,154200,8143408190,17810,17810,17810,17810,0
|
|
20240702,154100,8143408190,17810,17810,17810,17810,0
|
|
20240702,154000,8143408190,17810,17810,17810,17810,0
|
|
20240702,153900,8143408190,17810,17810,17810,17810,0
|
|
20240702,153800,8143408190,17810,17810,17810,17810,0
|
|
20240702,153700,8143408190,17810,17810,17810,17810,0
|
|
20240702,153600,8143408190,17810,17810,17810,17810,0
|
|
20240702,153500,8143408190,17810,17810,17810,17810,0
|
|
20240702,153400,8143408190,17810,17810,17810,17810,0
|
|
20240702,153300,8143408190,17810,17810,17810,17810,0
|
|
20240702,153200,8143408190,17810,17810,17810,17810,0
|
|
20240702,153100,8143408190,17810,17810,17810,17810,0
|
|
20240702,153000,8143408190,17810,17810,17810,17810,6990
|
|
20240702,152900,8018916290,17850,17850,17850,17850,0
|
|
20240702,152800,8018916290,17850,17850,17850,17850,0
|
|
20240702,152700,8018916290,17850,17850,17850,17850,0
|
|
20240702,152600,8018916290,17850,17850,17850,17850,0
|
|
20240702,152500,8018916290,17850,17850,17850,17850,0
|
|
20240702,152400,8018916290,17850,17850,17850,17850,0
|
|
20240702,152300,8018916290,17850,17850,17850,17850,0
|
|
20240702,152200,8018916290,17850,17850,17850,17850,0
|
|
20240702,152100,8018916290,17850,17850,17850,17850,0
|
|
20240702,152000,8018916290,17850,17850,17850,17850,0
|
|
20240702,151900,8018916290,17850,17790,17850,17790,806
|
|
20240702,151800,8004561670,17790,17760,17870,17760,626
|
|
20240702,151700,7993406240,17870,17770,17870,17750,2416
|
|
20240702,151600,7950371810,17770,17770,17770,17770,332
|
|
20240702,151500,7944472170,17770,17740,17770,17740,313
|
|
20240702,151400,7938913160,17770,17760,17770,17730,1867
|
|
20240702,151300,7905798420,17760,17770,17770,17760,891
|
|
20240702,151200,7889970180,17770,17800,17800,17770,392
|
|
20240702,151100,7882997820,17810,17810,17810,17790,783
|
|
20240702,151000,7869052790,17790,17810,17810,17790,338
|
|
20240702,150900,7863036950,17800,17810,17830,17800,1442
|
|
20240702,150800,7837347770,17810,17820,17820,17790,518
|
|
20240702,150700,7828128200,17820,17820,17820,17790,1222
|
|
20240702,150600,7806374380,17820,17810,17820,17810,423
|
|
20240702,150500,7798836660,17810,17820,17830,17810,1647
|
|
20240702,150400,7769486780,17810,17810,17820,17790,668
|
|
20240702,150300,7757592460,17810,17810,17810,17810,435
|
|
20240702,150200,7749845110,17810,17830,17830,17800,1110
|
|
20240702,150100,7730072580,17830,17800,17850,17800,1248
|
|
20240702,150000,7707836690,17800,17770,17800,17760,1786
|
|
20240702,145900,7676065000,17770,17770,17780,17770,870
|
|
20240702,145800,7660599940,17770,17780,17780,17770,32
|
|
20240702,145700,7660031290,17770,17770,17780,17720,1294
|
|
20240702,145600,7637056770,17710,17770,17770,17710,1099
|
|
20240702,145500,7617545560,17790,17780,17790,17770,522
|
|
20240702,145400,7608265040,17780,17790,17790,17780,572
|
|
20240702,145300,7598092830,17790,17800,17800,17790,33
|
|
20240702,145200,7597505460,17770,17800,17800,17770,943
|
|
20240702,145100,7580720120,17810,17800,17810,17800,629
|
|
20240702,145000,7569519680,17800,17790,17810,17780,580
|
|
20240702,144900,7559196390,17790,17800,17800,17770,1740
|
|
20240702,144800,7528269020,17810,17830,17830,17810,611
|
|
20240702,144700,7517385710,17820,17850,17850,17820,304
|
|
20240702,144600,7511963750,17850,17870,17870,17850,1257
|
|
20240702,144500,7489511900,17870,17870,17890,17870,1118
|
|
20240702,144400,7469525680,17870,17850,17870,17840,1058
|
|
20240702,144300,7450632830,17850,17840,17850,17840,159
|
|
20240702,144200,7447794860,17840,17850,17870,17840,771
|
|
20240702,144100,7434031550,17850,17850,17870,17840,929
|
|
20240702,144000,7417450040,17840,17770,17840,17770,2386
|
|
20240702,143900,7374980360,17770,17810,17810,17770,1606
|
|
20240702,143800,7346402610,17810,17800,17810,17790,843
|
|
20240702,143700,7331396400,17790,17750,17810,17750,2413
|
|
20240702,143600,7288496650,17750,17720,17750,17720,89
|
|
20240702,143500,7286918060,17720,17720,17730,17720,504
|
|
20240702,143400,7277984620,17720,17710,17720,17710,203
|
|
20240702,143300,7274388470,17700,17670,17710,17660,2698
|
|
20240702,143200,7226637850,17660,17660,17680,17660,862
|
|
20240702,143100,7211412260,17660,17670,17680,17660,618
|
|
20240702,143000,7200489010,17660,17600,17670,17600,1173
|
|
20240702,142900,7179818060,17590,17590,17600,17590,344
|
|
20240702,142800,7173766620,17600,17590,17600,17590,185
|
|
20240702,142700,7170510970,17570,17590,17590,17570,318
|
|
20240702,142600,7164919750,17590,17550,17590,17520,1783
|
|
20240702,142500,7133610170,17530,17530,17540,17530,418
|
|
20240702,142400,7126282610,17540,17540,17540,17540,57
|
|
20240702,142300,7125282830,17540,17540,17540,17530,114
|
|
20240702,142200,7123283280,17550,17560,17560,17550,117
|
|
20240702,142100,7121228920,17560,17530,17560,17530,1097
|
|
20240702,142000,7101981190,17530,17520,17530,17500,1239
|
|
20240702,141900,7080276840,17530,17530,17550,17530,249
|
|
20240702,141800,7075911430,17530,17510,17530,17510,57
|
|
20240702,141700,7074912460,17510,17540,17540,17510,819
|
|
20240702,141600,7060561420,17540,17540,17540,17540,4
|
|
20240702,141500,7060491260,17550,17570,17570,17540,414
|
|
20240702,141400,7053226040,17560,17550,17560,17550,156
|
|
20240702,141300,7050487740,17550,17520,17550,17510,298
|
|
20240702,141200,7045266720,17520,17540,17550,17520,58
|
|
20240702,141100,7044249550,17550,17520,17550,17520,231
|
|
20240702,141000,7040198280,17520,17550,17550,17510,250
|
|
20240702,140900,7035820370,17560,17540,17560,17500,610
|
|
20240702,140800,7025121220,17530,17480,17550,17480,1588
|
|
20240702,140700,6997322300,17480,17490,17490,17480,274
|
|
20240702,140600,6992532670,17480,17480,17480,17480,55
|
|
20240702,140500,6991571270,17490,17500,17500,17490,55
|
|
20240702,140400,6990609310,17500,17520,17520,17500,817
|
|
20240702,140300,6976302560,17530,17520,17530,17520,105
|
|
20240702,140200,6974462120,17520,17530,17530,17520,388
|
|
20240702,140100,6967661960,17520,17510,17520,17510,593
|
|
20240702,140000,6957273300,17500,17480,17500,17470,1192
|
|
20240702,135900,6936430280,17460,17460,17480,17450,937
|
|
20240702,135800,6920060190,17450,17450,17450,17450,367
|
|
20240702,135700,6913656040,17450,17450,17460,17440,229
|
|
20240702,135600,6909661080,17450,17450,17450,17450,1
|
|
20240702,135500,6909643630,17440,17460,17460,17440,398
|
|
20240702,135400,6902702470,17470,17460,17470,17440,417
|
|
20240702,135300,6895421660,17430,17430,17450,17430,1178
|
|
20240702,135200,6874869520,17430,17430,17450,17430,199
|
|
20240702,135100,6871400450,17430,17430,17430,17420,51
|
|
20240702,135000,6870511550,17430,17460,17460,17430,136
|
|
20240702,134900,6868139320,17460,17450,17460,17450,51
|
|
20240702,134800,6867249360,17450,17420,17450,17420,354
|
|
20240702,134700,6861079560,17420,17420,17440,17400,722
|
|
20240702,134600,6848497590,17400,17390,17420,17390,43
|
|
20240702,134500,6847749200,17390,17400,17400,17390,313
|
|
20240702,134400,6842306080,17400,17380,17400,17380,907
|
|
20240702,134300,6826524600,17370,17400,17400,17370,1791
|
|
20240702,134200,6795399260,17400,17400,17400,17390,650
|
|
20240702,134100,6784091560,17400,17400,17410,17390,877
|
|
20240702,134000,6768830980,17400,17410,17410,17400,1259
|
|
20240702,133900,6746919110,17410,17430,17440,17410,1311
|
|
20240702,133800,6724090940,17440,17430,17440,17420,155
|
|
20240702,133700,6721388760,17430,17440,17440,17430,701
|
|
20240702,133600,6709167050,17430,17430,17430,17430,192
|
|
20240702,133500,6705820490,17430,17450,17450,17430,1004
|
|
20240702,133400,6688309120,17450,17450,17450,17450,82
|
|
20240702,133300,6686878220,17470,17430,17470,17430,363
|
|
20240702,133200,6680547050,17450,17430,17460,17410,987
|
|
20240702,133100,6663337800,17440,17430,17440,17410,1104
|
|
20240702,133000,6644109120,17430,17430,17440,17430,423
|
|
20240702,132900,6636735180,17430,17440,17440,17430,651
|
|
20240702,132800,6625385500,17440,17450,17450,17430,329
|
|
20240702,132700,6619647970,17450,17430,17450,17430,205
|
|
20240702,132600,6616074630,17410,17420,17450,17410,241
|
|
20240702,132500,6611871720,17420,17440,17460,17400,5453
|
|
20240702,132400,6516938210,17430,17430,17440,17430,331
|
|
20240702,132300,6511166910,17430,17440,17440,17430,252
|
|
20240702,132200,6506774450,17440,17430,17440,17430,9
|
|
20240702,132100,6506617570,17450,17450,17450,17400,291
|
|
20240702,132000,6501547940,17450,17420,17450,17390,2949
|
|
20240702,131900,6450202980,17420,17430,17440,17420,499
|
|
20240702,131800,6441509830,17420,17460,17460,17420,954
|
|
20240702,131700,6424866420,17460,17500,17500,17460,1157
|
|
20240702,131600,6404635580,17500,17500,17510,17500,1609
|
|
20240702,131500,6376477340,17510,17520,17520,17500,1991
|
|
20240702,131400,6341628520,17530,17540,17540,17520,42
|
|
20240702,131300,6340892360,17540,17540,17540,17500,1533
|
|
20240702,131200,6314053410,17540,17550,17560,17510,2738
|
|
20240702,131100,6266086880,17550,17560,17560,17550,1198
|
|
20240702,131000,6245060370,17550,17590,17600,17550,1574
|
|
20240702,130900,6217389320,17600,17610,17610,17590,1057
|
|
20240702,130800,6198791730,17600,17610,17610,17600,623
|
|
20240702,130700,6187822880,17610,17610,17620,17600,1596
|
|
20240702,130600,6159730480,17610,17620,17630,17610,521
|
|
20240702,130500,6150552690,17630,17610,17630,17610,298
|
|
20240702,130400,6145302370,17610,17620,17620,17610,2001
|
|
20240702,130300,6110062870,17620,17620,17620,17610,885
|
|
20240702,130200,6094472670,17610,17620,17620,17610,942
|
|
20240702,130100,6077876930,17620,17620,17620,17610,169
|
|
20240702,130000,6074900240,17620,17620,17640,17610,1158
|
|
20240702,125900,6054501620,17610,17600,17620,17600,484
|
|
20240702,125800,6045983050,17600,17640,17640,17600,1741
|
|
20240702,125700,6015318620,17640,17680,17680,17640,1700
|
|
20240702,125600,5985298240,17690,17710,17710,17680,315
|
|
20240702,125500,5979722890,17710,17700,17720,17700,559
|
|
20240702,125400,5969825480,17700,17710,17720,17700,265
|
|
20240702,125300,5965132540,17720,17730,17730,17700,1866
|
|
20240702,125200,5932099320,17710,17740,17740,17710,1449
|
|
20240702,125100,5906417140,17740,17750,17750,17730,800
|
|
20240702,125000,5892221800,17750,17790,17790,17750,2494
|
|
20240702,124900,5847906180,17790,17800,17810,17790,2067
|
|
20240702,124800,5811121690,17800,17800,17800,17800,795
|
|
20240702,124700,5796970690,17810,17810,17810,17810,0
|
|
20240702,124600,5796970690,17810,17800,17810,17800,393
|
|
20240702,124500,5789975240,17810,17810,17810,17810,11
|
|
20240702,124400,5789779330,17810,17810,17810,17800,294
|
|
20240702,124300,5784545370,17810,17810,17820,17800,579
|
|
20240702,124200,5774235340,17800,17800,17810,17800,219
|
|
20240702,124100,5770337120,17810,17800,17810,17800,326
|
|
20240702,124000,5764534180,17800,17810,17810,17800,1024
|
|
20240702,123900,5746306940,17800,17800,17810,17800,1076
|
|
20240702,123800,5727154130,17800,17810,17810,17800,289
|
|
20240702,123700,5722009510,17810,17810,17810,17810,1824
|
|
20240702,123600,5689524070,17810,17820,17820,17810,597
|
|
20240702,123500,5678890620,17810,17820,17820,17810,1099
|
|
20240702,123400,5659316320,17820,17820,17820,17820,355
|
|
20240702,123300,5652990220,17820,17820,17820,17820,30
|
|
20240702,123200,5652455620,17820,17810,17820,17810,125
|
|
20240702,123100,5650228180,17820,17810,17830,17810,431
|
|
20240702,123000,5642550850,17810,17820,17820,17810,142
|
|
20240702,122900,5640021570,17820,17810,17820,17810,167
|
|
20240702,122800,5637045640,17810,17820,17820,17810,724
|
|
20240702,122700,5624144470,17820,17820,17820,17820,298
|
|
20240702,122600,5618834110,17830,17830,17830,17830,126
|
|
20240702,122500,5616587530,17830,17810,17840,17810,244
|
|
20240702,122400,5612239170,17810,17820,17820,17810,1493
|
|
20240702,122300,5585635410,17820,17830,17830,17820,609
|
|
20240702,122200,5574779880,17830,17830,17830,17820,112
|
|
20240702,122100,5572783920,17830,17840,17840,17820,274
|
|
20240702,122000,5567897810,17840,17840,17840,17830,80
|
|
20240702,121900,5566471210,17830,17830,17840,17830,345
|
|
20240702,121800,5560319850,17830,17840,17840,17830,174
|
|
20240702,121700,5557216730,17840,17840,17840,17840,330
|
|
20240702,121600,5551329530,17840,17830,17840,17820,671
|
|
20240702,121500,5539368880,17890,17850,17890,17850,601
|
|
20240702,121400,5528629040,17830,17830,17850,17830,192
|
|
20240702,121300,5525202480,17830,17830,17850,17830,271
|
|
20240702,121200,5520370450,17830,17850,17850,17830,311
|
|
20240702,121100,5514824400,17850,17850,17850,17840,1398
|
|
20240702,121000,5489871760,17850,17850,17850,17850,440
|
|
20240702,120900,5482017760,17860,17860,17880,17860,36
|
|
20240702,120800,5481374340,17850,17860,17880,17850,1642
|
|
20240702,120700,5452057810,17860,17880,17880,17860,159
|
|
20240702,120600,5449217340,17880,17880,17880,17880,361
|
|
20240702,120500,5442762660,17880,17890,17890,17880,20
|
|
20240702,120400,5442405010,17890,17920,17920,17890,632
|
|
20240702,120300,5431097300,17920,17920,17930,17890,753
|
|
20240702,120200,5417610430,17890,17880,17890,17880,182
|
|
20240702,120100,5414354500,17880,17890,17890,17880,106
|
|
20240702,120000,5412458470,17890,17880,17920,17880,149
|
|
20240702,115900,5409794070,17880,17880,17880,17880,0
|
|
20240702,115800,5409794070,17880,17880,17890,17880,296
|
|
20240702,115700,5404501470,17880,17880,17920,17880,826
|
|
20240702,115600,5389723450,17880,17870,17880,17860,174
|
|
20240702,115500,5386614890,17870,17870,17870,17870,509
|
|
20240702,115400,5377519060,17880,17880,17880,17880,20
|
|
20240702,115300,5377161460,17880,17860,17880,17860,1293
|
|
20240702,115200,5354063240,17870,17870,17870,17860,150
|
|
20240702,115100,5351383460,17870,17870,17870,17870,58
|
|
20240702,115000,5350347000,17870,17860,17870,17860,345
|
|
20240702,114900,5344184050,17870,17870,17870,17870,78
|
|
20240702,114800,5342790190,17870,17870,17870,17860,75
|
|
20240702,114700,5341450490,17880,17880,17880,17880,9
|
|
20240702,114600,5341289570,17880,17860,17880,17860,142
|
|
20240702,114500,5338753110,17860,17860,17860,17850,180
|
|
20240702,114400,5335538350,17850,17850,17850,17850,200
|
|
20240702,114300,5331968350,17850,17860,17870,17850,1658
|
|
20240702,114200,5302354750,17860,17870,17880,17860,103
|
|
20240702,114100,5300515040,17870,17880,17880,17870,529
|
|
20240702,114000,5291060580,17880,17870,17880,17870,174
|
|
20240702,113900,5287950870,17880,17880,17880,17880,87
|
|
20240702,113800,5286395310,17890,17920,17920,17890,32
|
|
20240702,113700,5285822500,17920,17860,17920,17860,478
|
|
20240702,113600,5277285350,17860,17880,17880,17860,695
|
|
20240702,113500,5264864740,17880,17880,17880,17880,132
|
|
20240702,113400,5262504580,17880,17880,17880,17870,227
|
|
20240702,113300,5258447620,17880,17880,17880,17870,372
|
|
20240702,113200,5251797450,17880,17880,17910,17880,323
|
|
20240702,113100,5246022090,17890,17880,17890,17880,42
|
|
20240702,113000,5245270810,17880,17910,17910,17880,436
|
|
20240702,112900,5237470100,17910,17910,17910,17910,241
|
|
20240702,112800,5233153790,17900,17910,17910,17890,832
|
|
20240702,112700,5218260900,17910,17910,17910,17900,309
|
|
20240702,112600,5212727710,17940,17940,17940,17940,24
|
|
20240702,112500,5212297150,17900,17930,17930,17900,498
|
|
20240702,112400,5203382550,17910,17930,17930,17910,195
|
|
20240702,112300,5199889560,17930,17920,17930,17920,988
|
|
20240702,112200,5182183430,17920,17930,17940,17920,794
|
|
20240702,112100,5167947320,17930,17940,17940,17930,335
|
|
20240702,112000,5161940430,17940,17960,17960,17930,122
|
|
20240702,111900,5159752900,17950,17920,17950,17920,688
|
|
20240702,111800,5147415770,17920,17920,17930,17920,129
|
|
20240702,111700,5145104020,17920,17950,17950,17920,1975
|
|
20240702,111600,5109703050,17960,17950,17960,17950,61
|
|
20240702,111500,5108607890,17940,17950,17950,17930,257
|
|
20240702,111400,5103999170,17950,17960,17960,17920,819
|
|
20240702,111300,5089301110,17950,17930,17960,17930,345
|
|
20240702,111200,5083111450,17940,17960,17960,17940,611
|
|
20240702,111100,5072146120,17980,17960,17980,17950,565
|
|
20240702,111000,5061997470,17940,17950,17960,17940,706
|
|
20240702,110900,5049320610,17950,17950,17950,17940,182
|
|
20240702,110800,5046054850,17950,17950,17950,17940,755
|
|
20240702,110700,5032505990,17950,17960,17960,17940,770
|
|
20240702,110600,5018690510,17960,17930,17980,17930,425
|
|
20240702,110500,5011051310,17910,17900,17970,17880,818
|
|
20240702,110400,4996400930,17910,17880,17910,17880,886
|
|
20240702,110300,4980543310,17880,17850,17880,17850,1170
|
|
20240702,110200,4959632050,17850,17820,17850,17820,283
|
|
20240702,110100,4954586790,17820,17820,17830,17820,176
|
|
20240702,110000,4951450160,17820,17820,17820,17810,145
|
|
20240702,105900,4948866330,17820,17830,17830,17820,871
|
|
20240702,105800,4933344050,17820,17820,17830,17820,220
|
|
20240702,105700,4929423640,17820,17850,17850,17820,644
|
|
20240702,105600,4917940150,17880,17880,17880,17850,1223
|
|
20240702,105500,4896104710,17880,17880,17880,17880,142
|
|
20240702,105400,4893565750,17880,17880,17880,17870,1321
|
|
20240702,105300,4869959390,17880,17880,17890,17880,177
|
|
20240702,105200,4866794010,17880,17890,17890,17880,1188
|
|
20240702,105100,4845551760,17890,17900,17900,17890,1011
|
|
20240702,105000,4827459620,17910,17900,17910,17900,377
|
|
20240702,104900,4820711220,17900,17900,17900,17900,473
|
|
20240702,104800,4812244520,17910,17900,17910,17900,85
|
|
20240702,104700,4810723010,17900,17900,17900,17900,648
|
|
20240702,104600,4799123810,17900,17900,17900,17900,130
|
|
20240702,104500,4796796810,17900,17900,17900,17890,469
|
|
20240702,104400,4788403190,17900,17900,17900,17890,543
|
|
20240702,104300,4778684500,17900,17910,17910,17900,881
|
|
20240702,104200,4762913300,17910,17910,17920,17910,479
|
|
20240702,104100,4754334400,17910,17910,17920,17900,481
|
|
20240702,104000,4745720080,17920,17920,17940,17920,373
|
|
20240702,103900,4739032240,17920,17940,17940,17910,989
|
|
20240702,103800,4721302490,17940,17960,17960,17920,584
|
|
20240702,103700,4710830640,17960,17970,18000,17950,2865
|
|
20240702,103600,4659324400,17970,17950,17970,17950,1318
|
|
20240702,103500,4635660860,17950,17920,17960,17920,1558
|
|
20240702,103400,4607715680,17920,17920,17930,17920,354
|
|
20240702,103300,4601371510,17920,17930,17930,17920,397
|
|
20240702,103200,4594256360,17920,17940,17950,17920,560
|
|
20240702,103100,4584213030,17940,17900,17940,17900,533
|
|
20240702,103000,4574658090,17930,17900,17930,17890,533
|
|
20240702,102900,4565111390,17890,17920,17940,17880,1330
|
|
20240702,102800,4541290310,17880,17870,17920,17870,1428
|
|
20240702,102700,4515724340,17870,17880,17900,17860,816
|
|
20240702,102600,4501133620,17860,17870,17870,17860,381
|
|
20240702,102500,4494328910,17880,17850,17880,17850,86
|
|
20240702,102400,4492792430,17840,17830,17880,17830,966
|
|
20240702,102300,4475558960,17830,17820,17860,17820,267
|
|
20240702,102200,4470797770,17820,17830,17830,17810,1138
|
|
20240702,102100,4450525290,17830,17880,17880,17830,570
|
|
20240702,102000,4440356660,17840,17880,17890,17840,232
|
|
20240702,101900,4436217460,17830,17910,17910,17830,188
|
|
20240702,101800,4432854700,17910,17810,17910,17810,2061
|
|
20240702,101700,4396001600,17800,17820,17890,17800,4933
|
|
20240702,101600,4308065310,17860,17830,17860,17810,1504
|
|
20240702,101500,4281263770,17830,17860,17860,17830,1914
|
|
20240702,101400,4247102930,17860,17860,17880,17850,3646
|
|
20240702,101300,4182014140,17860,17870,17870,17860,67
|
|
20240702,101200,4180817420,17860,17870,17880,17860,1626
|
|
20240702,101100,4151773710,17870,17870,17880,17870,1272
|
|
20240702,101000,4129039290,17870,17890,17890,17870,888
|
|
20240702,100900,4113162270,17890,17880,17890,17870,1119
|
|
20240702,100800,4093154730,17870,17890,17890,17870,1527
|
|
20240702,100700,4065845860,17890,17920,17920,17890,446
|
|
20240702,100600,4057862310,17930,17880,17930,17880,1065
|
|
20240702,100500,4038809610,17890,17870,17890,17870,1309
|
|
20240702,100400,4015409930,17870,17890,17890,17870,506
|
|
20240702,100300,4006364940,17890,17890,17890,17880,863
|
|
20240702,100200,3990928010,17890,17940,17940,17890,2536
|
|
20240702,100100,3945483650,17940,17940,17940,17930,479
|
|
20240702,100000,3936893880,17940,17960,17960,17940,167
|
|
20240702,095900,3933896490,17960,17960,17980,17940,443
|
|
20240702,095800,3925943730,17950,17990,17990,17950,1370
|
|
20240702,095700,3901305630,17990,17980,18000,17980,494
|
|
20240702,095600,3892417270,17920,17910,18000,17910,472
|
|
20240702,095500,3883948690,17890,17880,17900,17870,3059
|
|
20240702,095400,3829250730,17900,17870,17900,17860,390
|
|
20240702,095300,3822282310,17920,17920,17920,17850,965
|
|
20240702,095200,3805042210,17890,17920,17920,17850,8293
|
|
20240702,095100,3656623500,17920,17940,17950,17920,1020
|
|
20240702,095000,3638334280,17940,17970,17980,17940,671
|
|
20240702,094900,3626283310,17970,18000,18020,17950,369
|
|
20240702,094800,3619652810,18000,18000,18000,17990,752
|
|
20240702,094700,3606120610,18000,17940,18000,17940,952
|
|
20240702,094600,3588998620,17940,17920,17940,17900,3257
|
|
20240702,094500,3530664590,17920,17930,17930,17910,3585
|
|
20240702,094400,3466427740,17930,17930,17950,17930,1747
|
|
20240702,094300,3435094880,17950,17960,17960,17930,2059
|
|
20240702,094200,3398135250,17960,17980,17990,17960,2732
|
|
20240702,094100,3349053490,17970,18010,18030,17970,4659
|
|
20240702,094000,3265262640,18020,18000,18020,17990,1894
|
|
20240702,093900,3231170620,18000,18000,18030,18000,691
|
|
20240702,093800,3218729890,18000,17990,18010,17980,1338
|
|
20240702,093700,3194660420,17980,17980,17990,17970,1275
|
|
20240702,093600,3171739150,17970,17990,18030,17970,2231
|
|
20240702,093500,3131592930,18010,18030,18030,17980,2122
|
|
20240702,093400,3093389170,18030,17990,18030,17950,3754
|
|
20240702,093300,3025835930,17950,18000,18010,17950,4579
|
|
20240702,093200,2943465010,18010,18030,18030,18000,6659
|
|
20240702,093100,2823542970,18030,18080,18090,18030,6187
|
|
20240702,093000,2711840880,18090,18100,18100,18080,1900
|
|
20240702,092900,2677462730,18100,18130,18150,18100,2387
|
|
20240702,092800,2634219260,18130,18150,18240,18130,2665
|
|
20240702,092700,2585843370,18150,18210,18220,18140,3330
|
|
20240702,092600,2525250930,18220,18250,18310,18200,2819
|
|
20240702,092500,2473803880,18250,18400,18410,18250,2311
|
|
20240702,092400,2431525360,18410,18400,18420,18310,2650
|
|
20240702,092300,2382893280,18420,18370,18420,18300,1064
|
|
20240702,092200,2363343380,18370,18410,18430,18340,2559
|
|
20240702,092100,2316346000,18410,18420,18450,18400,1692
|
|
20240702,092000,2285184280,18420,18250,18480,18250,7029
|
|
20240702,091900,2155954060,18240,18190,18240,18160,2480
|
|
20240702,091800,2110813380,18190,18090,18200,18060,1647
|
|
20240702,091700,2080932920,18090,18200,18200,18070,3141
|
|
20240702,091600,2023974140,18200,18230,18230,18200,2874
|
|
20240702,091500,1971636340,18230,18240,18250,18230,1736
|
|
20240702,091400,1939965920,18240,18220,18240,18220,910
|
|
20240702,091300,1923371990,18220,18270,18270,18220,740
|
|
20240702,091200,1909861810,18250,18270,18300,18250,2388
|
|
20240702,091100,1866215600,18270,17950,18300,17920,9953
|
|
20240702,091000,1686502520,17950,18060,18060,17950,10532
|
|
20240702,090900,1496845820,18060,18080,18080,18050,5144
|
|
20240702,090800,1403942890,18090,18010,18120,18000,7259
|
|
20240702,090700,1273084010,18010,18250,18280,18010,15354
|
|
20240702,090600,994526940,18270,18300,18330,18240,4700
|
|
20240702,090500,908617260,18300,18500,18500,18240,5754
|
|
20240702,090400,803208310,18500,18250,18510,18250,5536
|
|
20240702,090300,701485850,18240,18510,18550,18210,14129
|
|
20240702,090200,441982010,18520,18710,18710,18510,5228
|
|
20240702,090100,344606710,18710,18720,18820,18700,6573
|
|
20240702,090000,221512090,18740,18750,18890,18730,11567
|