776 lines
41 KiB
CSV
776 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,215300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,215200,5928685040,17310,17310,17310,17310,0
|
|
20240703,215100,5928685040,17310,17310,17310,17310,0
|
|
20240703,215000,5928685040,17310,17310,17310,17310,0
|
|
20240703,214900,5928685040,17310,17310,17310,17310,0
|
|
20240703,214800,5928685040,17310,17310,17310,17310,0
|
|
20240703,214700,5928685040,17310,17310,17310,17310,0
|
|
20240703,214600,5928685040,17310,17310,17310,17310,0
|
|
20240703,214500,5928685040,17310,17310,17310,17310,0
|
|
20240703,214400,5928685040,17310,17310,17310,17310,0
|
|
20240703,214300,5928685040,17310,17310,17310,17310,0
|
|
20240703,214200,5928685040,17310,17310,17310,17310,0
|
|
20240703,214100,5928685040,17310,17310,17310,17310,0
|
|
20240703,214000,5928685040,17310,17310,17310,17310,0
|
|
20240703,213900,5928685040,17310,17310,17310,17310,0
|
|
20240703,213800,5928685040,17310,17310,17310,17310,0
|
|
20240703,213700,5928685040,17310,17310,17310,17310,0
|
|
20240703,213600,5928685040,17310,17310,17310,17310,0
|
|
20240703,213500,5928685040,17310,17310,17310,17310,0
|
|
20240703,213400,5928685040,17310,17310,17310,17310,0
|
|
20240703,213300,5928685040,17310,17310,17310,17310,0
|
|
20240703,213200,5928685040,17310,17310,17310,17310,0
|
|
20240703,213100,5928685040,17310,17310,17310,17310,0
|
|
20240703,213000,5928685040,17310,17310,17310,17310,0
|
|
20240703,212900,5928685040,17310,17310,17310,17310,0
|
|
20240703,212800,5928685040,17310,17310,17310,17310,0
|
|
20240703,212700,5928685040,17310,17310,17310,17310,0
|
|
20240703,212600,5928685040,17310,17310,17310,17310,0
|
|
20240703,212500,5928685040,17310,17310,17310,17310,0
|
|
20240703,212400,5928685040,17310,17310,17310,17310,0
|
|
20240703,212300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,212200,5928685040,17310,17310,17310,17310,0
|
|
20240703,212100,5928685040,17310,17310,17310,17310,0
|
|
20240703,212000,5928685040,17310,17310,17310,17310,0
|
|
20240703,211900,5928685040,17310,17310,17310,17310,0
|
|
20240703,211800,5928685040,17310,17310,17310,17310,0
|
|
20240703,211700,5928685040,17310,17310,17310,17310,0
|
|
20240703,211600,5928685040,17310,17310,17310,17310,0
|
|
20240703,211500,5928685040,17310,17310,17310,17310,0
|
|
20240703,211400,5928685040,17310,17310,17310,17310,0
|
|
20240703,211300,5928685040,17310,17310,17310,17310,0
|
|
20240703,211200,5928685040,17310,17310,17310,17310,0
|
|
20240703,211100,5928685040,17310,17310,17310,17310,0
|
|
20240703,211000,5928685040,17310,17310,17310,17310,0
|
|
20240703,210900,5928685040,17310,17310,17310,17310,0
|
|
20240703,210800,5928685040,17310,17310,17310,17310,0
|
|
20240703,210700,5928685040,17310,17310,17310,17310,0
|
|
20240703,210600,5928685040,17310,17310,17310,17310,0
|
|
20240703,210500,5928685040,17310,17310,17310,17310,0
|
|
20240703,210400,5928685040,17310,17310,17310,17310,0
|
|
20240703,210300,5928685040,17310,17310,17310,17310,0
|
|
20240703,210200,5928685040,17310,17310,17310,17310,0
|
|
20240703,210100,5928685040,17310,17310,17310,17310,0
|
|
20240703,210000,5928685040,17310,17310,17310,17310,0
|
|
20240703,205900,5928685040,17310,17310,17310,17310,0
|
|
20240703,205800,5928685040,17310,17310,17310,17310,0
|
|
20240703,205700,5928685040,17310,17310,17310,17310,0
|
|
20240703,205600,5928685040,17310,17310,17310,17310,0
|
|
20240703,205500,5928685040,17310,17310,17310,17310,0
|
|
20240703,205400,5928685040,17310,17310,17310,17310,0
|
|
20240703,205300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,205200,5928685040,17310,17310,17310,17310,0
|
|
20240703,205100,5928685040,17310,17310,17310,17310,0
|
|
20240703,205000,5928685040,17310,17310,17310,17310,0
|
|
20240703,204900,5928685040,17310,17310,17310,17310,0
|
|
20240703,204800,5928685040,17310,17310,17310,17310,0
|
|
20240703,204700,5928685040,17310,17310,17310,17310,0
|
|
20240703,204600,5928685040,17310,17310,17310,17310,0
|
|
20240703,204500,5928685040,17310,17310,17310,17310,0
|
|
20240703,204400,5928685040,17310,17310,17310,17310,0
|
|
20240703,204300,5928685040,17310,17310,17310,17310,0
|
|
20240703,204200,5928685040,17310,17310,17310,17310,0
|
|
20240703,204100,5928685040,17310,17310,17310,17310,0
|
|
20240703,204000,5928685040,17310,17310,17310,17310,0
|
|
20240703,203900,5928685040,17310,17310,17310,17310,0
|
|
20240703,203800,5928685040,17310,17310,17310,17310,0
|
|
20240703,203700,5928685040,17310,17310,17310,17310,0
|
|
20240703,203600,5928685040,17310,17310,17310,17310,0
|
|
20240703,203500,5928685040,17310,17310,17310,17310,0
|
|
20240703,203400,5928685040,17310,17310,17310,17310,0
|
|
20240703,203300,5928685040,17310,17310,17310,17310,0
|
|
20240703,203200,5928685040,17310,17310,17310,17310,0
|
|
20240703,203100,5928685040,17310,17310,17310,17310,0
|
|
20240703,203000,5928685040,17310,17310,17310,17310,0
|
|
20240703,202900,5928685040,17310,17310,17310,17310,0
|
|
20240703,202800,5928685040,17310,17310,17310,17310,0
|
|
20240703,202700,5928685040,17310,17310,17310,17310,0
|
|
20240703,202600,5928685040,17310,17310,17310,17310,0
|
|
20240703,202500,5928685040,17310,17310,17310,17310,0
|
|
20240703,202400,5928685040,17310,17310,17310,17310,0
|
|
20240703,202300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,202200,5928685040,17310,17310,17310,17310,0
|
|
20240703,202100,5928685040,17310,17310,17310,17310,0
|
|
20240703,202000,5928685040,17310,17310,17310,17310,0
|
|
20240703,201900,5928685040,17310,17310,17310,17310,0
|
|
20240703,201800,5928685040,17310,17310,17310,17310,0
|
|
20240703,201700,5928685040,17310,17310,17310,17310,0
|
|
20240703,201600,5928685040,17310,17310,17310,17310,0
|
|
20240703,201500,5928685040,17310,17310,17310,17310,0
|
|
20240703,201400,5928685040,17310,17310,17310,17310,0
|
|
20240703,201300,5928685040,17310,17310,17310,17310,0
|
|
20240703,201200,5928685040,17310,17310,17310,17310,0
|
|
20240703,201100,5928685040,17310,17310,17310,17310,0
|
|
20240703,201000,5928685040,17310,17310,17310,17310,0
|
|
20240703,200900,5928685040,17310,17310,17310,17310,0
|
|
20240703,200800,5928685040,17310,17310,17310,17310,0
|
|
20240703,200700,5928685040,17310,17310,17310,17310,0
|
|
20240703,200600,5928685040,17310,17310,17310,17310,0
|
|
20240703,200500,5928685040,17310,17310,17310,17310,0
|
|
20240703,200400,5928685040,17310,17310,17310,17310,0
|
|
20240703,200300,5928685040,17310,17310,17310,17310,0
|
|
20240703,200200,5928685040,17310,17310,17310,17310,0
|
|
20240703,200100,5928685040,17310,17310,17310,17310,0
|
|
20240703,200000,5928685040,17310,17310,17310,17310,0
|
|
20240703,195900,5928685040,17310,17310,17310,17310,0
|
|
20240703,195800,5928685040,17310,17310,17310,17310,0
|
|
20240703,195700,5928685040,17310,17310,17310,17310,0
|
|
20240703,195600,5928685040,17310,17310,17310,17310,0
|
|
20240703,195500,5928685040,17310,17310,17310,17310,0
|
|
20240703,195400,5928685040,17310,17310,17310,17310,0
|
|
20240703,195300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,195200,5928685040,17310,17310,17310,17310,0
|
|
20240703,195100,5928685040,17310,17310,17310,17310,0
|
|
20240703,195000,5928685040,17310,17310,17310,17310,0
|
|
20240703,194900,5928685040,17310,17310,17310,17310,0
|
|
20240703,194800,5928685040,17310,17310,17310,17310,0
|
|
20240703,194700,5928685040,17310,17310,17310,17310,0
|
|
20240703,194600,5928685040,17310,17310,17310,17310,0
|
|
20240703,194500,5928685040,17310,17310,17310,17310,0
|
|
20240703,194400,5928685040,17310,17310,17310,17310,0
|
|
20240703,194300,5928685040,17310,17310,17310,17310,0
|
|
20240703,194200,5928685040,17310,17310,17310,17310,0
|
|
20240703,194100,5928685040,17310,17310,17310,17310,0
|
|
20240703,194000,5928685040,17310,17310,17310,17310,0
|
|
20240703,193900,5928685040,17310,17310,17310,17310,0
|
|
20240703,193800,5928685040,17310,17310,17310,17310,0
|
|
20240703,193700,5928685040,17310,17310,17310,17310,0
|
|
20240703,193600,5928685040,17310,17310,17310,17310,0
|
|
20240703,193500,5928685040,17310,17310,17310,17310,0
|
|
20240703,193400,5928685040,17310,17310,17310,17310,0
|
|
20240703,193300,5928685040,17310,17310,17310,17310,0
|
|
20240703,193200,5928685040,17310,17310,17310,17310,0
|
|
20240703,193100,5928685040,17310,17310,17310,17310,0
|
|
20240703,193000,5928685040,17310,17310,17310,17310,0
|
|
20240703,192900,5928685040,17310,17310,17310,17310,0
|
|
20240703,192800,5928685040,17310,17310,17310,17310,0
|
|
20240703,192700,5928685040,17310,17310,17310,17310,0
|
|
20240703,192600,5928685040,17310,17310,17310,17310,0
|
|
20240703,192500,5928685040,17310,17310,17310,17310,0
|
|
20240703,192400,5928685040,17310,17310,17310,17310,0
|
|
20240703,192300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,192200,5928685040,17310,17310,17310,17310,0
|
|
20240703,192100,5928685040,17310,17310,17310,17310,0
|
|
20240703,192000,5928685040,17310,17310,17310,17310,0
|
|
20240703,191900,5928685040,17310,17310,17310,17310,0
|
|
20240703,191800,5928685040,17310,17310,17310,17310,0
|
|
20240703,191700,5928685040,17310,17310,17310,17310,0
|
|
20240703,191600,5928685040,17310,17310,17310,17310,0
|
|
20240703,191500,5928685040,17310,17310,17310,17310,0
|
|
20240703,191400,5928685040,17310,17310,17310,17310,0
|
|
20240703,191300,5928685040,17310,17310,17310,17310,0
|
|
20240703,191200,5928685040,17310,17310,17310,17310,0
|
|
20240703,191100,5928685040,17310,17310,17310,17310,0
|
|
20240703,191000,5928685040,17310,17310,17310,17310,0
|
|
20240703,190900,5928685040,17310,17310,17310,17310,0
|
|
20240703,190800,5928685040,17310,17310,17310,17310,0
|
|
20240703,190700,5928685040,17310,17310,17310,17310,0
|
|
20240703,190600,5928685040,17310,17310,17310,17310,0
|
|
20240703,190500,5928685040,17310,17310,17310,17310,0
|
|
20240703,190400,5928685040,17310,17310,17310,17310,0
|
|
20240703,190300,5928685040,17310,17310,17310,17310,0
|
|
20240703,190200,5928685040,17310,17310,17310,17310,0
|
|
20240703,190100,5928685040,17310,17310,17310,17310,0
|
|
20240703,190000,5928685040,17310,17310,17310,17310,0
|
|
20240703,185900,5928685040,17310,17310,17310,17310,0
|
|
20240703,185800,5928685040,17310,17310,17310,17310,0
|
|
20240703,185700,5928685040,17310,17310,17310,17310,0
|
|
20240703,185600,5928685040,17310,17310,17310,17310,0
|
|
20240703,185500,5928685040,17310,17310,17310,17310,0
|
|
20240703,185400,5928685040,17310,17310,17310,17310,0
|
|
20240703,185300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,185200,5928685040,17310,17310,17310,17310,0
|
|
20240703,185100,5928685040,17310,17310,17310,17310,0
|
|
20240703,185000,5928685040,17310,17310,17310,17310,0
|
|
20240703,184900,5928685040,17310,17310,17310,17310,0
|
|
20240703,184800,5928685040,17310,17310,17310,17310,0
|
|
20240703,184700,5928685040,17310,17310,17310,17310,0
|
|
20240703,184600,5928685040,17310,17310,17310,17310,0
|
|
20240703,184500,5928685040,17310,17310,17310,17310,0
|
|
20240703,184400,5928685040,17310,17310,17310,17310,0
|
|
20240703,184300,5928685040,17310,17310,17310,17310,0
|
|
20240703,184200,5928685040,17310,17310,17310,17310,0
|
|
20240703,184100,5928685040,17310,17310,17310,17310,0
|
|
20240703,184000,5928685040,17310,17310,17310,17310,0
|
|
20240703,183900,5928685040,17310,17310,17310,17310,0
|
|
20240703,183800,5928685040,17310,17310,17310,17310,0
|
|
20240703,183700,5928685040,17310,17310,17310,17310,0
|
|
20240703,183600,5928685040,17310,17310,17310,17310,0
|
|
20240703,183500,5928685040,17310,17310,17310,17310,0
|
|
20240703,183400,5928685040,17310,17310,17310,17310,0
|
|
20240703,183300,5928685040,17310,17310,17310,17310,0
|
|
20240703,183200,5928685040,17310,17310,17310,17310,0
|
|
20240703,183100,5928685040,17310,17310,17310,17310,0
|
|
20240703,183000,5928685040,17310,17310,17310,17310,0
|
|
20240703,182900,5928685040,17310,17310,17310,17310,0
|
|
20240703,182800,5928685040,17310,17310,17310,17310,0
|
|
20240703,182700,5928685040,17310,17310,17310,17310,0
|
|
20240703,182600,5928685040,17310,17310,17310,17310,0
|
|
20240703,182500,5928685040,17310,17310,17310,17310,0
|
|
20240703,182400,5928685040,17310,17310,17310,17310,0
|
|
20240703,182300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,182200,5928685040,17310,17310,17310,17310,0
|
|
20240703,182100,5928685040,17310,17310,17310,17310,0
|
|
20240703,182000,5928685040,17310,17310,17310,17310,0
|
|
20240703,181900,5928685040,17310,17310,17310,17310,0
|
|
20240703,181800,5928685040,17310,17310,17310,17310,0
|
|
20240703,181700,5928685040,17310,17310,17310,17310,0
|
|
20240703,181600,5928685040,17310,17310,17310,17310,0
|
|
20240703,181500,5928685040,17310,17310,17310,17310,0
|
|
20240703,181400,5928685040,17310,17310,17310,17310,0
|
|
20240703,181300,5928685040,17310,17310,17310,17310,0
|
|
20240703,181200,5928685040,17310,17310,17310,17310,0
|
|
20240703,181100,5928685040,17310,17310,17310,17310,0
|
|
20240703,181000,5928685040,17310,17310,17310,17310,0
|
|
20240703,180900,5928685040,17310,17310,17310,17310,0
|
|
20240703,180800,5928685040,17310,17310,17310,17310,0
|
|
20240703,180700,5928685040,17310,17310,17310,17310,0
|
|
20240703,180600,5928685040,17310,17310,17310,17310,0
|
|
20240703,180500,5928685040,17310,17310,17310,17310,0
|
|
20240703,180400,5928685040,17310,17310,17310,17310,0
|
|
20240703,180300,5928685040,17310,17310,17310,17310,0
|
|
20240703,180200,5928685040,17310,17310,17310,17310,0
|
|
20240703,180100,5928685040,17310,17310,17310,17310,0
|
|
20240703,180000,5928685040,17310,17310,17310,17310,0
|
|
20240703,175900,5928685040,17310,17310,17310,17310,0
|
|
20240703,175800,5928685040,17310,17310,17310,17310,0
|
|
20240703,175700,5928685040,17310,17310,17310,17310,0
|
|
20240703,175600,5928685040,17310,17310,17310,17310,0
|
|
20240703,175500,5928685040,17310,17310,17310,17310,0
|
|
20240703,175400,5928685040,17310,17310,17310,17310,0
|
|
20240703,175300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,175200,5928685040,17310,17310,17310,17310,0
|
|
20240703,175100,5928685040,17310,17310,17310,17310,0
|
|
20240703,175000,5928685040,17310,17310,17310,17310,0
|
|
20240703,174900,5928685040,17310,17310,17310,17310,0
|
|
20240703,174800,5928685040,17310,17310,17310,17310,0
|
|
20240703,174700,5928685040,17310,17310,17310,17310,0
|
|
20240703,174600,5928685040,17310,17310,17310,17310,0
|
|
20240703,174500,5928685040,17310,17310,17310,17310,0
|
|
20240703,174400,5928685040,17310,17310,17310,17310,0
|
|
20240703,174300,5928685040,17310,17310,17310,17310,0
|
|
20240703,174200,5928685040,17310,17310,17310,17310,0
|
|
20240703,174100,5928685040,17310,17310,17310,17310,0
|
|
20240703,174000,5928685040,17310,17310,17310,17310,0
|
|
20240703,173900,5928685040,17310,17310,17310,17310,0
|
|
20240703,173800,5928685040,17310,17310,17310,17310,0
|
|
20240703,173700,5928685040,17310,17310,17310,17310,0
|
|
20240703,173600,5928685040,17310,17310,17310,17310,0
|
|
20240703,173500,5928685040,17310,17310,17310,17310,0
|
|
20240703,173400,5928685040,17310,17310,17310,17310,0
|
|
20240703,173300,5928685040,17310,17310,17310,17310,0
|
|
20240703,173200,5928685040,17310,17310,17310,17310,0
|
|
20240703,173100,5928685040,17310,17310,17310,17310,0
|
|
20240703,173000,5928685040,17310,17310,17310,17310,0
|
|
20240703,172900,5928685040,17310,17310,17310,17310,0
|
|
20240703,172800,5928685040,17310,17310,17310,17310,0
|
|
20240703,172700,5928685040,17310,17310,17310,17310,0
|
|
20240703,172600,5928685040,17310,17310,17310,17310,0
|
|
20240703,172500,5928685040,17310,17310,17310,17310,0
|
|
20240703,172400,5928685040,17310,17310,17310,17310,0
|
|
20240703,172300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,172200,5928685040,17310,17310,17310,17310,0
|
|
20240703,172100,5928685040,17310,17310,17310,17310,0
|
|
20240703,172000,5928685040,17310,17310,17310,17310,0
|
|
20240703,171900,5928685040,17310,17310,17310,17310,0
|
|
20240703,171800,5928685040,17310,17310,17310,17310,0
|
|
20240703,171700,5928685040,17310,17310,17310,17310,0
|
|
20240703,171600,5928685040,17310,17310,17310,17310,0
|
|
20240703,171500,5928685040,17310,17310,17310,17310,0
|
|
20240703,171400,5928685040,17310,17310,17310,17310,0
|
|
20240703,171300,5928685040,17310,17310,17310,17310,0
|
|
20240703,171200,5928685040,17310,17310,17310,17310,0
|
|
20240703,171100,5928685040,17310,17310,17310,17310,0
|
|
20240703,171000,5928685040,17310,17310,17310,17310,0
|
|
20240703,170900,5928685040,17310,17310,17310,17310,0
|
|
20240703,170800,5928685040,17310,17310,17310,17310,0
|
|
20240703,170700,5928685040,17310,17310,17310,17310,0
|
|
20240703,170600,5928685040,17310,17310,17310,17310,0
|
|
20240703,170500,5928685040,17310,17310,17310,17310,0
|
|
20240703,170400,5928685040,17310,17310,17310,17310,0
|
|
20240703,170300,5928685040,17310,17310,17310,17310,0
|
|
20240703,170200,5928685040,17310,17310,17310,17310,0
|
|
20240703,170100,5928685040,17310,17310,17310,17310,0
|
|
20240703,170000,5928685040,17310,17310,17310,17310,0
|
|
20240703,165900,5928685040,17310,17310,17310,17310,0
|
|
20240703,165800,5928685040,17310,17310,17310,17310,0
|
|
20240703,165700,5928685040,17310,17310,17310,17310,0
|
|
20240703,165600,5928685040,17310,17310,17310,17310,0
|
|
20240703,165500,5928685040,17310,17310,17310,17310,0
|
|
20240703,165400,5928685040,17310,17310,17310,17310,0
|
|
20240703,165300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,165200,5928685040,17310,17310,17310,17310,0
|
|
20240703,165100,5928685040,17310,17310,17310,17310,0
|
|
20240703,165000,5928685040,17310,17310,17310,17310,0
|
|
20240703,164900,5928685040,17310,17310,17310,17310,0
|
|
20240703,164800,5928685040,17310,17310,17310,17310,0
|
|
20240703,164700,5928685040,17310,17310,17310,17310,0
|
|
20240703,164600,5928685040,17310,17310,17310,17310,0
|
|
20240703,164500,5928685040,17310,17310,17310,17310,0
|
|
20240703,164400,5928685040,17310,17310,17310,17310,0
|
|
20240703,164300,5928685040,17310,17310,17310,17310,0
|
|
20240703,164200,5928685040,17310,17310,17310,17310,0
|
|
20240703,164100,5928685040,17310,17310,17310,17310,0
|
|
20240703,164000,5928685040,17310,17310,17310,17310,0
|
|
20240703,163900,5928685040,17310,17310,17310,17310,0
|
|
20240703,163800,5928685040,17310,17310,17310,17310,0
|
|
20240703,163700,5928685040,17310,17310,17310,17310,0
|
|
20240703,163600,5928685040,17310,17310,17310,17310,0
|
|
20240703,163500,5928685040,17310,17310,17310,17310,0
|
|
20240703,163400,5928685040,17310,17310,17310,17310,0
|
|
20240703,163300,5928685040,17310,17310,17310,17310,0
|
|
20240703,163200,5928685040,17310,17310,17310,17310,0
|
|
20240703,163100,5928685040,17310,17310,17310,17310,0
|
|
20240703,163000,5928685040,17310,17310,17310,17310,0
|
|
20240703,162900,5928685040,17310,17310,17310,17310,0
|
|
20240703,162800,5928685040,17310,17310,17310,17310,0
|
|
20240703,162700,5928685040,17310,17310,17310,17310,0
|
|
20240703,162600,5928685040,17310,17310,17310,17310,0
|
|
20240703,162500,5928685040,17310,17310,17310,17310,0
|
|
20240703,162400,5928685040,17310,17310,17310,17310,0
|
|
20240703,162300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,162200,5928685040,17310,17310,17310,17310,0
|
|
20240703,162100,5928685040,17310,17310,17310,17310,0
|
|
20240703,162000,5928685040,17310,17310,17310,17310,0
|
|
20240703,161900,5928685040,17310,17310,17310,17310,0
|
|
20240703,161800,5928685040,17310,17310,17310,17310,0
|
|
20240703,161700,5928685040,17310,17310,17310,17310,0
|
|
20240703,161600,5928685040,17310,17310,17310,17310,0
|
|
20240703,161500,5928685040,17310,17310,17310,17310,0
|
|
20240703,161400,5928685040,17310,17310,17310,17310,0
|
|
20240703,161300,5928685040,17310,17310,17310,17310,0
|
|
20240703,161200,5928685040,17310,17310,17310,17310,0
|
|
20240703,161100,5928685040,17310,17310,17310,17310,0
|
|
20240703,161000,5928685040,17310,17310,17310,17310,0
|
|
20240703,160900,5928685040,17310,17310,17310,17310,0
|
|
20240703,160800,5928685040,17310,17310,17310,17310,0
|
|
20240703,160700,5928685040,17310,17310,17310,17310,0
|
|
20240703,160600,5928685040,17310,17310,17310,17310,0
|
|
20240703,160500,5928685040,17310,17310,17310,17310,0
|
|
20240703,160400,5928685040,17310,17310,17310,17310,0
|
|
20240703,160300,5928685040,17310,17310,17310,17310,0
|
|
20240703,160200,5928685040,17310,17310,17310,17310,0
|
|
20240703,160100,5928685040,17310,17310,17310,17310,0
|
|
20240703,160000,5928685040,17310,17310,17310,17310,0
|
|
20240703,155900,5928685040,17310,17310,17310,17310,0
|
|
20240703,155800,5928685040,17310,17310,17310,17310,0
|
|
20240703,155700,5928685040,17310,17310,17310,17310,0
|
|
20240703,155600,5928685040,17310,17310,17310,17310,0
|
|
20240703,155500,5928685040,17310,17310,17310,17310,0
|
|
20240703,155400,5928685040,17310,17310,17310,17310,0
|
|
20240703,155300,5928685040,17310,17310,17310,17310,4943
|
|
20240703,155200,5928685040,17310,17310,17310,17310,0
|
|
20240703,155100,5928685040,17310,17310,17310,17310,0
|
|
20240703,155000,5928685040,17310,17310,17310,17310,0
|
|
20240703,154900,5928685040,17310,17310,17310,17310,0
|
|
20240703,154800,5928685040,17310,17310,17310,17310,0
|
|
20240703,154700,5928685040,17310,17310,17310,17310,0
|
|
20240703,154600,5928685040,17310,17310,17310,17310,0
|
|
20240703,154500,5928685040,17310,17310,17310,17310,0
|
|
20240703,154400,5928685040,17310,17310,17310,17310,0
|
|
20240703,154300,5928685040,17310,17310,17310,17310,0
|
|
20240703,154200,5928685040,17310,17310,17310,17310,0
|
|
20240703,154100,5928685040,17310,17310,17310,17310,0
|
|
20240703,154000,5928685040,17310,17310,17310,17310,0
|
|
20240703,153900,5928685040,17310,17310,17310,17310,0
|
|
20240703,153800,5928685040,17310,17310,17310,17310,0
|
|
20240703,153700,5928685040,17310,17310,17310,17310,0
|
|
20240703,153600,5928685040,17310,17310,17310,17310,0
|
|
20240703,153500,5928685040,17310,17310,17310,17310,0
|
|
20240703,153400,5928685040,17310,17310,17310,17310,0
|
|
20240703,153300,5928685040,17310,17310,17310,17310,0
|
|
20240703,153200,5928685040,17310,17310,17310,17310,0
|
|
20240703,153100,5928685040,17310,17310,17310,17310,0
|
|
20240703,153000,5928685040,17310,17310,17310,17310,4943
|
|
20240703,152900,5843121710,17310,17310,17310,17310,0
|
|
20240703,152800,5843121710,17310,17310,17310,17310,0
|
|
20240703,152700,5843121710,17310,17310,17310,17310,0
|
|
20240703,152600,5843121710,17310,17310,17310,17310,0
|
|
20240703,152500,5843121710,17310,17310,17310,17310,0
|
|
20240703,152400,5843121710,17310,17310,17310,17310,0
|
|
20240703,152300,5843121710,17310,17310,17310,17310,0
|
|
20240703,152200,5843121710,17310,17310,17310,17310,0
|
|
20240703,152100,5843121710,17310,17310,17310,17310,0
|
|
20240703,152000,5843121710,17310,17310,17310,17310,0
|
|
20240703,151900,5843121710,17310,17290,17320,17230,1841
|
|
20240703,151800,5811270610,17240,17280,17300,17240,1099
|
|
20240703,151700,5792302330,17280,17280,17290,17280,1037
|
|
20240703,151600,5774380700,17280,17220,17280,17220,3079
|
|
20240703,151500,5721306680,17220,17230,17230,17210,728
|
|
20240703,151400,5708777320,17210,17220,17230,17200,1685
|
|
20240703,151300,5679771500,17230,17210,17230,17210,165
|
|
20240703,151200,5676930700,17210,17230,17230,17210,1100
|
|
20240703,151100,5657995620,17230,17230,17230,17220,117
|
|
20240703,151000,5655980350,17240,17250,17250,17240,629
|
|
20240703,150900,5645136190,17250,17270,17270,17210,361
|
|
20240703,150800,5638914580,17270,17240,17270,17240,1430
|
|
20240703,150700,5614241440,17240,17200,17240,17200,662
|
|
20240703,150600,5602840640,17200,17240,17250,17200,1025
|
|
20240703,150500,5585193070,17230,17260,17270,17230,520
|
|
20240703,150400,5576231470,17260,17270,17270,17260,46
|
|
20240703,150300,5575437080,17220,17260,17270,17210,325
|
|
20240703,150200,5569826580,17210,17260,17260,17210,616
|
|
20240703,150100,5559207940,17230,17260,17260,17230,150
|
|
20240703,150000,5556620830,17260,17220,17260,17210,168
|
|
20240703,145900,5553727740,17230,17270,17270,17220,64
|
|
20240703,145800,5552623410,17220,17250,17250,17220,50
|
|
20240703,145700,5551761860,17270,17240,17270,17200,1634
|
|
20240703,145600,5523606630,17200,17250,17250,17200,933
|
|
20240703,145500,5507548730,17250,17230,17260,17210,962
|
|
20240703,145400,5490981070,17230,17230,17240,17220,1678
|
|
20240703,145300,5462069440,17260,17250,17260,17220,557
|
|
20240703,145200,5452470530,17270,17280,17280,17250,211
|
|
20240703,145100,5448830530,17290,17250,17290,17240,415
|
|
20240703,145000,5441673240,17250,17250,17280,17240,135
|
|
20240703,144900,5439344430,17240,17260,17260,17240,566
|
|
20240703,144800,5429578590,17260,17300,17300,17250,880
|
|
20240703,144700,5414394450,17300,17300,17320,17300,295
|
|
20240703,144600,5409290660,17320,17300,17320,17300,571
|
|
20240703,144500,5399407000,17300,17290,17300,17250,949
|
|
20240703,144400,5383015750,17250,17290,17300,17250,515
|
|
20240703,144300,5374123060,17300,17320,17320,17300,464
|
|
20240703,144200,5366093540,17310,17320,17320,17310,360
|
|
20240703,144100,5359860860,17320,17330,17330,17320,163
|
|
20240703,144000,5357036280,17330,17320,17330,17320,107
|
|
20240703,143900,5355182750,17320,17330,17330,17320,228
|
|
20240703,143800,5351231530,17320,17310,17330,17310,449
|
|
20240703,143700,5343455160,17320,17310,17330,17310,310
|
|
20240703,143600,5338087370,17320,17280,17320,17280,103
|
|
20240703,143500,5336306740,17290,17300,17300,17290,200
|
|
20240703,143400,5332848130,17300,17340,17340,17300,196
|
|
20240703,143300,5329456420,17340,17320,17350,17320,615
|
|
20240703,143200,5318794960,17330,17300,17330,17300,98
|
|
20240703,143100,5317098190,17270,17290,17300,17250,245
|
|
20240703,143000,5312860970,17300,17280,17300,17260,395
|
|
20240703,142900,5306034450,17270,17270,17270,17260,127
|
|
20240703,142800,5303841230,17270,17240,17270,17220,330
|
|
20240703,142700,5298156680,17240,17280,17280,17240,188
|
|
20240703,142600,5294913160,17280,17290,17290,17280,107
|
|
20240703,142500,5293064160,17300,17270,17300,17230,164
|
|
20240703,142400,5290234690,17270,17270,17280,17230,444
|
|
20240703,142300,5282572360,17270,17290,17290,17270,67
|
|
20240703,142200,5281414580,17280,17300,17300,17280,111
|
|
20240703,142100,5279496090,17300,17320,17320,17300,44
|
|
20240703,142000,5278734570,17320,17320,17320,17320,9
|
|
20240703,141900,5278578690,17280,17280,17290,17280,99
|
|
20240703,141800,5276867930,17230,17280,17280,17230,107
|
|
20240703,141700,5275019320,17280,17250,17280,17240,312
|
|
20240703,141600,5269639920,17230,17280,17280,17230,84
|
|
20240703,141500,5268192190,17220,17240,17250,17220,942
|
|
20240703,141400,5251953640,17240,17240,17250,17230,424
|
|
20240703,141300,5244641890,17230,17220,17250,17220,285
|
|
20240703,141200,5239729810,17240,17250,17250,17210,176
|
|
20240703,141100,5236697070,17250,17290,17290,17250,207
|
|
20240703,141000,5233123410,17280,17360,17360,17280,343
|
|
20240703,140900,5227192020,17360,17300,17370,17300,363
|
|
20240703,140800,5220911450,17390,17350,17390,17290,461
|
|
20240703,140700,5212921230,17290,17320,17320,17290,103
|
|
20240703,140600,5211140330,17290,17400,17400,17290,1690
|
|
20240703,140500,5181867280,17400,17400,17400,17390,4484
|
|
20240703,140400,5103845760,17410,17380,17420,17380,71
|
|
20240703,140300,5102610980,17380,17410,17420,17380,506
|
|
20240703,140200,5093814430,17380,17410,17440,17380,772
|
|
20240703,140100,5080376370,17400,17360,17400,17350,1137
|
|
20240703,140000,5060619310,17360,17350,17360,17340,193
|
|
20240703,135900,5057270730,17340,17350,17350,17340,405
|
|
20240703,135800,5050247810,17340,17330,17340,17330,175
|
|
20240703,135700,5047214790,17330,17320,17330,17320,632
|
|
20240703,135600,5036264290,17320,17320,17320,17310,150
|
|
20240703,135500,5033666480,17320,17310,17320,17300,197
|
|
20240703,135400,5030256370,17310,17300,17310,17300,113
|
|
20240703,135300,5028301360,17300,17300,17300,17290,105
|
|
20240703,135200,5026484870,17300,17270,17300,17270,374
|
|
20240703,135100,5020018870,17260,17260,17260,17250,63
|
|
20240703,135000,5018931500,17290,17310,17310,17250,47
|
|
20240703,134900,5018119860,17310,17290,17310,17200,1728
|
|
20240703,134800,4988330720,17290,17240,17290,17200,1832
|
|
20240703,134700,4956748040,17250,17220,17250,17210,866
|
|
20240703,134600,4941817970,17220,17190,17220,17180,177
|
|
20240703,134500,4938775790,17190,17190,17190,17190,201
|
|
20240703,134400,4935320600,17190,17210,17210,17190,95
|
|
20240703,134300,4933687170,17220,17220,17220,17220,99
|
|
20240703,134200,4931982390,17220,17180,17220,17170,204
|
|
20240703,134100,4928473090,17180,17160,17180,17160,615
|
|
20240703,134000,4917914690,17160,17120,17160,17120,359
|
|
20240703,133900,4911759760,17090,17150,17170,17090,4408
|
|
20240703,133800,4836353970,17110,17130,17170,17100,2014
|
|
20240703,133700,4801901110,17110,17210,17210,17110,5213
|
|
20240703,133600,4712643860,17210,17200,17220,17200,329
|
|
20240703,133500,4706982260,17200,17200,17230,17200,535
|
|
20240703,133400,4697779980,17200,17200,17220,17200,499
|
|
20240703,133300,4689192280,17170,17180,17210,17170,528
|
|
20240703,133200,4680124470,17180,17200,17220,17180,351
|
|
20240703,133100,4674090310,17200,17210,17210,17200,138
|
|
20240703,133000,4671715900,17220,17220,17220,17210,126
|
|
20240703,132900,4669547190,17220,17220,17220,17210,320
|
|
20240703,132800,4664037710,17230,17220,17230,17170,525
|
|
20240703,132700,4654994400,17150,17150,17210,17150,531
|
|
20240703,132600,4645868700,17140,17180,17190,17130,484
|
|
20240703,132500,4637558620,17170,17170,17170,17130,664
|
|
20240703,132400,4626167450,17170,17190,17190,17150,476
|
|
20240703,132300,4617993830,17190,17170,17200,17150,1050
|
|
20240703,132200,4599961990,17170,17200,17210,17170,2467
|
|
20240703,132100,4557542260,17210,17210,17220,17210,649
|
|
20240703,132000,4546370960,17220,17260,17270,17220,901
|
|
20240703,131900,4530847680,17270,17260,17270,17230,500
|
|
20240703,131800,4522221040,17260,17270,17270,17260,57
|
|
20240703,131700,4521237040,17270,17250,17270,17250,128
|
|
20240703,131600,4519027270,17260,17280,17280,17240,983
|
|
20240703,131500,4502063180,17280,17280,17280,17260,219
|
|
20240703,131400,4498280000,17280,17280,17290,17270,906
|
|
20240703,131300,4482631620,17270,17320,17320,17270,2299
|
|
20240703,131200,4442859080,17320,17320,17320,17310,777
|
|
20240703,131100,4429403080,17330,17350,17350,17330,206
|
|
20240703,131000,4425831970,17350,17370,17370,17330,5323
|
|
20240703,130900,4333475840,17370,17380,17380,17370,279
|
|
20240703,130800,4328629330,17380,17380,17380,17380,45
|
|
20240703,130700,4327847230,17380,17390,17390,17380,79
|
|
20240703,130600,4326473820,17390,17390,17400,17390,181
|
|
20240703,130500,4323326130,17400,17410,17410,17400,163
|
|
20240703,130400,4320488720,17410,17410,17410,17410,35
|
|
20240703,130300,4319879370,17410,17410,17410,17410,8
|
|
20240703,130200,4319740090,17370,17360,17370,17360,2098
|
|
20240703,130100,4283298330,17370,17370,17370,17360,116
|
|
20240703,130000,4281284410,17370,17370,17370,17360,579
|
|
20240703,125900,4271232530,17370,17380,17380,17360,995
|
|
20240703,125800,4253952450,17370,17410,17410,17370,283
|
|
20240703,125700,4249034770,17410,17410,17410,17410,54
|
|
20240703,125600,4248094630,17410,17410,17420,17410,244
|
|
20240703,125500,4243846390,17410,17370,17410,17370,145
|
|
20240703,125400,4241327420,17370,17370,17370,17360,424
|
|
20240703,125300,4233963040,17370,17410,17410,17360,105
|
|
20240703,125200,4232137970,17420,17360,17420,17350,395
|
|
20240703,125100,4225276950,17360,17390,17390,17350,1581
|
|
20240703,125000,4197835650,17400,17390,17420,17390,229
|
|
20240703,124900,4193852900,17390,17410,17420,17390,404
|
|
20240703,124800,4186822370,17420,17430,17430,17410,65
|
|
20240703,124700,4185690170,17430,17440,17440,17430,56
|
|
20240703,124600,4184713880,17420,17420,17420,17420,96
|
|
20240703,124500,4183041560,17390,17410,17410,17360,1636
|
|
20240703,124400,4154616420,17420,17420,17450,17420,34
|
|
20240703,124300,4154023610,17420,17440,17450,17420,52
|
|
20240703,124200,4153116810,17440,17370,17440,17370,1746
|
|
20240703,124100,4122783930,17380,17390,17390,17380,602
|
|
20240703,124000,4112319410,17390,17400,17400,17390,412
|
|
20240703,123900,4105152190,17440,17440,17440,17400,138
|
|
20240703,123800,4102749970,17400,17440,17440,17400,633
|
|
20240703,123700,4091732650,17410,17450,17450,17410,367
|
|
20240703,123600,4085335630,17450,17470,17470,17450,57
|
|
20240703,123500,4084340940,17470,17470,17470,17470,2665
|
|
20240703,123400,4037783390,17470,17440,17470,17430,126
|
|
20240703,123300,4035586760,17440,17480,17480,17440,56
|
|
20240703,123200,4034607920,17490,17490,17490,17400,250
|
|
20240703,123100,4030252530,17490,17450,17490,17440,124
|
|
20240703,123000,4028085110,17440,17440,17440,17430,452
|
|
20240703,122900,4020202240,17440,17440,17450,17440,66
|
|
20240703,122800,4019051090,17440,17470,17480,17430,196
|
|
20240703,122700,4015630910,17470,17470,17470,17450,80
|
|
20240703,122600,4014234510,17480,17480,17480,17480,13
|
|
20240703,122500,4014007270,17490,17480,17490,17410,280
|
|
20240703,122400,4009120690,17480,17460,17490,17440,123
|
|
20240703,122300,4006972500,17440,17490,17490,17440,11
|
|
20240703,122200,4006780280,17490,17490,17490,17490,8
|
|
20240703,122100,4006640360,17420,17490,17500,17420,1043
|
|
20240703,122000,3988409960,17470,17480,17480,17470,13
|
|
20240703,121900,3988182740,17490,17480,17500,17480,79
|
|
20240703,121800,3986801160,17480,17480,17480,17470,76
|
|
20240703,121700,3985472910,17470,17490,17490,17470,38
|
|
20240703,121600,3984808500,17470,17470,17470,17450,173
|
|
20240703,121500,3981788920,17470,17470,17480,17470,27
|
|
20240703,121400,3981317010,17470,17480,17480,17470,413
|
|
20240703,121300,3974097780,17480,17480,17480,17480,138
|
|
20240703,121200,3971685540,17480,17510,17520,17480,230
|
|
20240703,121100,3967663640,17510,17500,17510,17370,3476
|
|
20240703,121000,3907108090,17500,17480,17500,17480,26
|
|
20240703,120900,3906653410,17470,17470,17470,17470,1005
|
|
20240703,120800,3889096060,17470,17490,17490,17470,293
|
|
20240703,120700,3883974980,17490,17490,17490,17480,24
|
|
20240703,120600,3883555240,17490,17490,17490,17490,305
|
|
20240703,120500,3878220790,17490,17480,17490,17480,42
|
|
20240703,120400,3877486430,17480,17470,17480,17470,137
|
|
20240703,120300,3875092190,17480,17450,17480,17450,156
|
|
20240703,120200,3872367990,17450,17460,17460,17450,151
|
|
20240703,120100,3869732780,17460,17460,17460,17450,49
|
|
20240703,120000,3868877340,17460,17470,17470,17460,109
|
|
20240703,115900,3866973640,17450,17450,17460,17450,118
|
|
20240703,115800,3864914530,17450,17470,17470,17450,57
|
|
20240703,115700,3863919420,17470,17490,17490,17470,82
|
|
20240703,115600,3862486680,17490,17490,17490,17480,27
|
|
20240703,115500,3862014470,17490,17490,17490,17490,46
|
|
20240703,115400,3861209930,17490,17450,17490,17400,1292
|
|
20240703,115300,3838706590,17450,17450,17450,17420,656
|
|
20240703,115200,3827267050,17450,17450,17470,17450,426
|
|
20240703,115100,3819833170,17470,17470,17470,17460,29
|
|
20240703,115000,3819326570,17470,17430,17470,17430,78
|
|
20240703,114900,3817965860,17430,17470,17470,17430,358
|
|
20240703,114800,3811722850,17470,17450,17470,17440,805
|
|
20240703,114700,3797677020,17440,17460,17480,17440,548
|
|
20240703,114600,3788113960,17450,17490,17490,17440,229
|
|
20240703,114500,3784118850,17490,17440,17490,17440,58
|
|
20240703,114400,3783107180,17440,17440,17440,17440,44
|
|
20240703,114300,3782339820,17410,17440,17440,17410,316
|
|
20240703,114200,3776837330,17440,17460,17490,17440,520
|
|
20240703,114100,3767763790,17460,17490,17490,17440,175
|
|
20240703,114000,3764709030,17440,17400,17490,17400,7902
|
|
20240703,113900,3627163220,17400,17390,17400,17390,966
|
|
20240703,113800,3610355030,17390,17400,17400,17390,752
|
|
20240703,113700,3597273160,17400,17380,17400,17380,682
|
|
20240703,113600,3585414090,17390,17390,17400,17380,1949
|
|
20240703,113500,3551516770,17400,17440,17440,17390,2416
|
|
20240703,113400,3509442250,17440,17500,17500,17440,997
|
|
20240703,113300,3492020010,17500,17500,17500,17450,1248
|
|
20240703,113200,3470192560,17500,17570,17570,17460,2188
|
|
20240703,113100,3431886420,17560,17570,17580,17500,5228
|
|
20240703,113000,3340349930,17580,17580,17580,17580,175
|
|
20240703,112900,3337273430,17580,17570,17580,17570,41
|
|
20240703,112800,3336552760,17570,17560,17570,17560,387
|
|
20240703,112700,3329753330,17560,17560,17560,17550,81
|
|
20240703,112600,3328331080,17560,17550,17570,17550,121
|
|
20240703,112500,3326207080,17550,17550,17550,17550,112
|
|
20240703,112400,3324241480,17540,17550,17550,17530,136
|
|
20240703,112300,3321855730,17550,17520,17550,17500,2224
|
|
20240703,112200,3282916180,17530,17550,17570,17530,686
|
|
20240703,112100,3270879450,17550,17560,17580,17550,2427
|
|
20240703,112000,3228266170,17570,17560,17580,17560,169
|
|
20240703,111900,3225298180,17560,17570,17570,17560,698
|
|
20240703,111800,3213035600,17570,17570,17570,17560,587
|
|
20240703,111700,3202724250,17570,17570,17570,17570,48
|
|
20240703,111600,3201880890,17560,17560,17570,17560,337
|
|
20240703,111500,3195962530,17570,17560,17570,17560,163
|
|
20240703,111400,3193099410,17570,17600,17610,17550,3015
|
|
20240703,111300,3140117960,17610,17660,17660,17610,777
|
|
20240703,111200,3126427460,17620,17630,17630,17620,76
|
|
20240703,111100,3125088330,17650,17660,17660,17650,58
|
|
20240703,111000,3124064430,17660,17670,17670,17660,95
|
|
20240703,110900,3122386550,17620,17610,17620,17610,621
|
|
20240703,110800,3111450240,17610,17630,17700,17600,900
|
|
20240703,110700,3095589520,17640,17600,17650,17600,903
|
|
20240703,110600,3079696350,17630,17650,17650,17590,1301
|
|
20240703,110500,3056793120,17650,17640,17650,17620,541
|
|
20240703,110400,3047255730,17650,17700,17700,17650,2658
|
|
20240703,110300,3000332930,17730,17710,17730,17650,895
|
|
20240703,110200,2984485570,17720,17650,17720,17650,170
|
|
20240703,110100,2981484160,17650,17660,17660,17640,644
|
|
20240703,110000,2970119510,17660,17650,17660,17650,29
|
|
20240703,105900,2969607570,17660,17660,17660,17660,109
|
|
20240703,105800,2967682630,17660,17720,17720,17660,18
|
|
20240703,105700,2967364150,17730,17650,17730,17640,510
|
|
20240703,105600,2958365160,17650,17730,17730,17650,31
|
|
20240703,105500,2957815690,17730,17740,17740,17730,8
|
|
20240703,105400,2957673840,17740,17740,17740,17740,34
|
|
20240703,105300,2957070680,17690,17750,17750,17690,4237
|
|
20240703,105200,2882105820,17750,17750,17750,17700,131
|
|
20240703,105100,2879781320,17750,17750,17750,17690,308
|
|
20240703,105000,2874328510,17700,17730,17730,17690,1021
|
|
20240703,104900,2856256580,17750,17750,17750,17740,38
|
|
20240703,104800,2855582140,17700,17730,17730,17700,387
|
|
20240703,104700,2848730110,17730,17710,17730,17710,243
|
|
20240703,104600,2844425940,17700,17700,17710,17700,706
|
|
20240703,104500,2831929420,17700,17690,17700,17690,1120
|
|
20240703,104400,2812113780,17690,17690,17690,17690,23
|
|
20240703,104300,2811706910,17690,17700,17700,17650,390
|
|
20240703,104200,2804819490,17700,17710,17710,17660,262
|
|
20240703,104100,2800190160,17710,17670,17710,17670,325
|
|
20240703,104000,2794438380,17680,17700,17700,17680,93
|
|
20240703,103900,2792792980,17710,17710,17710,17710,23
|
|
20240703,103800,2792385650,17710,17710,17710,17670,175
|
|
20240703,103700,2789286440,17710,17710,17710,17670,61
|
|
20240703,103600,2788206670,17710,17710,17710,17650,134
|
|
20240703,103500,2785839290,17710,17750,17750,17610,239
|
|
20240703,103400,2781614540,17760,17790,17790,17760,66
|
|
20240703,103300,2780441900,17790,17780,17790,17780,134
|
|
20240703,103200,2778058440,17760,17730,17760,17730,554
|
|
20240703,103100,2768230750,17680,17640,17730,17640,450
|
|
20240703,103000,2760283510,17610,17640,17640,17610,783
|
|
20240703,102900,2746475080,17640,17640,17650,17590,241
|
|
20240703,102800,2742231630,17650,17630,17650,17590,290
|
|
20240703,102700,2737121520,17630,17600,17650,17570,1018
|
|
20240703,102600,2719221200,17660,17600,17660,17600,534
|
|
20240703,102500,2709820540,17590,17730,17730,17590,3780
|
|
20240703,102400,2643181640,17730,17730,17730,17730,1404
|
|
20240703,102300,2618288720,17730,17660,17740,17660,1044
|
|
20240703,102200,2599849210,17660,17710,17790,17660,1259
|
|
20240703,102100,2577565900,17720,17750,17790,17720,485
|
|
20240703,102000,2568959500,17750,17790,17790,17750,1329
|
|
20240703,101900,2545352610,17780,17790,17790,17780,256
|
|
20240703,101800,2540800630,17800,17800,17800,17780,307
|
|
20240703,101700,2535338750,17800,17750,17800,17750,10
|
|
20240703,101600,2535160850,17750,17770,17810,17750,1073
|
|
20240703,101500,2516098540,17810,17760,17810,17760,128
|
|
20240703,101400,2513824860,17750,17820,17820,17750,239
|
|
20240703,101300,2509579000,17750,17780,17820,17750,2740
|
|
20240703,101200,2460931310,17820,17800,17820,17800,255
|
|
20240703,101100,2456392040,17820,17820,17870,17820,6212
|
|
20240703,101000,2345567370,17760,17840,17840,17760,394
|
|
20240703,100900,2338556900,17840,17760,17850,17760,955
|
|
20240703,100800,2321557980,17760,17770,17770,17760,4
|
|
20240703,100700,2321486930,17800,17800,17800,17750,993
|
|
20240703,100600,2303854910,17800,17750,17800,17750,340
|
|
20240703,100500,2297818950,17750,17820,17850,17750,1712
|
|
20240703,100400,2267403850,17820,17850,17850,17810,443
|
|
20240703,100300,2259497600,17850,17800,17850,17800,140
|
|
20240703,100200,2257001900,17800,17820,17820,17790,1619
|
|
20240703,100100,2228191980,17820,17880,17880,17820,99
|
|
20240703,100000,2226425620,17880,17900,17900,17830,185
|
|
20240703,095900,2223122790,17900,17820,17910,17820,2889
|
|
20240703,095800,2171422450,17800,17750,17810,17750,1691
|
|
20240703,095700,2141352260,17750,17740,17750,17640,517
|
|
20240703,095600,2132193890,17740,17710,17740,17630,1337
|
|
20240703,095500,2108543510,17660,17680,17680,17630,3606
|
|
20240703,095400,2044897910,17720,17680,17720,17670,627
|
|
20240703,095300,2033806750,17690,17730,17730,17680,322
|
|
20240703,095200,2028107940,17730,17740,17740,17720,222
|
|
20240703,095100,2024170330,17740,17750,17750,17740,7
|
|
20240703,095000,2024046130,17750,17650,17750,17640,452
|
|
20240703,094900,2016029450,17750,17630,17750,17630,988
|
|
20240703,094800,1998600630,17620,17760,17760,17600,3342
|
|
20240703,094700,1939557590,17810,17850,17850,17760,3972
|
|
20240703,094600,1868796110,17850,17850,17850,17840,558
|
|
20240703,094500,1858840780,17840,17840,17880,17840,63
|
|
20240703,094400,1857716570,17880,17840,17880,17840,357
|
|
20240703,094300,1851346330,17830,17830,17880,17830,71
|
|
20240703,094200,1850080330,17820,17830,17830,17820,679
|
|
20240703,094100,1837979610,17820,17820,17820,17810,252
|
|
20240703,094000,1833489470,17820,17810,17830,17810,437
|
|
20240703,093900,1825703900,17810,17850,17880,17810,1642
|
|
20240703,093800,1796448470,17880,17850,17890,17830,887
|
|
20240703,093700,1780599080,17840,17880,17880,17840,1103
|
|
20240703,093600,1760895650,17880,17910,17910,17880,1349
|
|
20240703,093500,1736763620,17910,17910,17940,17900,853
|
|
20240703,093400,1721492820,17940,18020,18020,17890,2970
|
|
20240703,093300,1668117850,18020,18050,18050,18020,774
|
|
20240703,093200,1654153670,18050,18090,18100,18040,113
|
|
20240703,093100,1652111910,18100,18140,18140,18020,1898
|
|
20240703,093000,1617742140,18150,18170,18190,18150,1801
|
|
20240703,092900,1585011950,18170,18170,18190,18100,3634
|
|
20240703,092800,1519054080,18170,18110,18200,18100,4301
|
|
20240703,092700,1440882530,18120,18060,18120,18020,2760
|
|
20240703,092600,1390990770,18020,18000,18080,18000,4333
|
|
20240703,092500,1312902880,18000,18000,18040,17950,1162
|
|
20240703,092400,1291978660,17930,17960,17970,17880,5594
|
|
20240703,092300,1191855830,17960,17960,17960,17900,1473
|
|
20240703,092200,1165430260,17960,18050,18050,17950,1187
|
|
20240703,092100,1144076740,18050,18050,18060,18010,752
|
|
20240703,092000,1130505120,18050,18010,18060,18000,1246
|
|
20240703,091900,1108047870,18000,17960,18070,17960,5669
|
|
20240703,091800,1005844490,17960,18020,18020,17960,4803
|
|
20240703,091700,919401580,18020,17830,18050,17830,751
|
|
20240703,091600,905895820,17830,17810,17850,17800,1163
|
|
20240703,091500,885171250,17800,17840,17850,17800,1805
|
|
20240703,091400,853024070,17850,17890,17890,17850,889
|
|
20240703,091300,837138570,17890,18120,18120,17890,1724
|
|
20240703,091200,806111910,18120,18030,18150,18000,3991
|
|
20240703,091100,733933770,18000,17900,18020,17830,844
|
|
20240703,091000,718757460,17900,17840,17950,17820,1648
|
|
20240703,090900,689279180,17770,17960,17960,17770,3620
|
|
20240703,090800,624612610,17970,18120,18120,17970,2151
|
|
20240703,090700,585770660,17950,17920,18400,17910,6066
|
|
20240703,090600,475419910,17840,17580,18240,17580,4803
|
|
20240703,090500,389371620,17570,17640,17640,17550,5070
|
|
20240703,090400,300203800,17560,17760,17760,17550,3465
|
|
20240703,090300,239059150,17760,17880,17880,17760,3011
|
|
20240703,090200,185376060,17900,17870,17950,17870,385
|
|
20240703,090100,178483930,17870,17860,17960,17850,5410
|
|
20240703,090000,81867440,17860,17820,18020,17820,4329
|