756 lines
40 KiB
CSV
756 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,213300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,213200,3692200160,16750,16750,16750,16750,0
|
|
20240723,213100,3692200160,16750,16750,16750,16750,0
|
|
20240723,213000,3692200160,16750,16750,16750,16750,0
|
|
20240723,212900,3692200160,16750,16750,16750,16750,0
|
|
20240723,212800,3692200160,16750,16750,16750,16750,0
|
|
20240723,212700,3692200160,16750,16750,16750,16750,0
|
|
20240723,212600,3692200160,16750,16750,16750,16750,0
|
|
20240723,212500,3692200160,16750,16750,16750,16750,0
|
|
20240723,212400,3692200160,16750,16750,16750,16750,0
|
|
20240723,212300,3692200160,16750,16750,16750,16750,0
|
|
20240723,212200,3692200160,16750,16750,16750,16750,0
|
|
20240723,212100,3692200160,16750,16750,16750,16750,0
|
|
20240723,212000,3692200160,16750,16750,16750,16750,0
|
|
20240723,211900,3692200160,16750,16750,16750,16750,0
|
|
20240723,211800,3692200160,16750,16750,16750,16750,0
|
|
20240723,211700,3692200160,16750,16750,16750,16750,0
|
|
20240723,211600,3692200160,16750,16750,16750,16750,0
|
|
20240723,211500,3692200160,16750,16750,16750,16750,0
|
|
20240723,211400,3692200160,16750,16750,16750,16750,0
|
|
20240723,211300,3692200160,16750,16750,16750,16750,0
|
|
20240723,211200,3692200160,16750,16750,16750,16750,0
|
|
20240723,211100,3692200160,16750,16750,16750,16750,0
|
|
20240723,211000,3692200160,16750,16750,16750,16750,0
|
|
20240723,210900,3692200160,16750,16750,16750,16750,0
|
|
20240723,210800,3692200160,16750,16750,16750,16750,0
|
|
20240723,210700,3692200160,16750,16750,16750,16750,0
|
|
20240723,210600,3692200160,16750,16750,16750,16750,0
|
|
20240723,210500,3692200160,16750,16750,16750,16750,0
|
|
20240723,210400,3692200160,16750,16750,16750,16750,0
|
|
20240723,210300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,210200,3692200160,16750,16750,16750,16750,0
|
|
20240723,210100,3692200160,16750,16750,16750,16750,0
|
|
20240723,210000,3692200160,16750,16750,16750,16750,0
|
|
20240723,205900,3692200160,16750,16750,16750,16750,0
|
|
20240723,205800,3692200160,16750,16750,16750,16750,0
|
|
20240723,205700,3692200160,16750,16750,16750,16750,0
|
|
20240723,205600,3692200160,16750,16750,16750,16750,0
|
|
20240723,205500,3692200160,16750,16750,16750,16750,0
|
|
20240723,205400,3692200160,16750,16750,16750,16750,0
|
|
20240723,205300,3692200160,16750,16750,16750,16750,0
|
|
20240723,205200,3692200160,16750,16750,16750,16750,0
|
|
20240723,205100,3692200160,16750,16750,16750,16750,0
|
|
20240723,205000,3692200160,16750,16750,16750,16750,0
|
|
20240723,204900,3692200160,16750,16750,16750,16750,0
|
|
20240723,204800,3692200160,16750,16750,16750,16750,0
|
|
20240723,204700,3692200160,16750,16750,16750,16750,0
|
|
20240723,204600,3692200160,16750,16750,16750,16750,0
|
|
20240723,204500,3692200160,16750,16750,16750,16750,0
|
|
20240723,204400,3692200160,16750,16750,16750,16750,0
|
|
20240723,204300,3692200160,16750,16750,16750,16750,0
|
|
20240723,204200,3692200160,16750,16750,16750,16750,0
|
|
20240723,204100,3692200160,16750,16750,16750,16750,0
|
|
20240723,204000,3692200160,16750,16750,16750,16750,0
|
|
20240723,203900,3692200160,16750,16750,16750,16750,0
|
|
20240723,203800,3692200160,16750,16750,16750,16750,0
|
|
20240723,203700,3692200160,16750,16750,16750,16750,0
|
|
20240723,203600,3692200160,16750,16750,16750,16750,0
|
|
20240723,203500,3692200160,16750,16750,16750,16750,0
|
|
20240723,203400,3692200160,16750,16750,16750,16750,0
|
|
20240723,203300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,203200,3692200160,16750,16750,16750,16750,0
|
|
20240723,203100,3692200160,16750,16750,16750,16750,0
|
|
20240723,203000,3692200160,16750,16750,16750,16750,0
|
|
20240723,202900,3692200160,16750,16750,16750,16750,0
|
|
20240723,202800,3692200160,16750,16750,16750,16750,0
|
|
20240723,202700,3692200160,16750,16750,16750,16750,0
|
|
20240723,202600,3692200160,16750,16750,16750,16750,0
|
|
20240723,202500,3692200160,16750,16750,16750,16750,0
|
|
20240723,202400,3692200160,16750,16750,16750,16750,0
|
|
20240723,202300,3692200160,16750,16750,16750,16750,0
|
|
20240723,202200,3692200160,16750,16750,16750,16750,0
|
|
20240723,202100,3692200160,16750,16750,16750,16750,0
|
|
20240723,202000,3692200160,16750,16750,16750,16750,0
|
|
20240723,201900,3692200160,16750,16750,16750,16750,0
|
|
20240723,201800,3692200160,16750,16750,16750,16750,0
|
|
20240723,201700,3692200160,16750,16750,16750,16750,0
|
|
20240723,201600,3692200160,16750,16750,16750,16750,0
|
|
20240723,201500,3692200160,16750,16750,16750,16750,0
|
|
20240723,201400,3692200160,16750,16750,16750,16750,0
|
|
20240723,201300,3692200160,16750,16750,16750,16750,0
|
|
20240723,201200,3692200160,16750,16750,16750,16750,0
|
|
20240723,201100,3692200160,16750,16750,16750,16750,0
|
|
20240723,201000,3692200160,16750,16750,16750,16750,0
|
|
20240723,200900,3692200160,16750,16750,16750,16750,0
|
|
20240723,200800,3692200160,16750,16750,16750,16750,0
|
|
20240723,200700,3692200160,16750,16750,16750,16750,0
|
|
20240723,200600,3692200160,16750,16750,16750,16750,0
|
|
20240723,200500,3692200160,16750,16750,16750,16750,0
|
|
20240723,200400,3692200160,16750,16750,16750,16750,0
|
|
20240723,200300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,200200,3692200160,16750,16750,16750,16750,0
|
|
20240723,200100,3692200160,16750,16750,16750,16750,0
|
|
20240723,200000,3692200160,16750,16750,16750,16750,0
|
|
20240723,195900,3692200160,16750,16750,16750,16750,0
|
|
20240723,195800,3692200160,16750,16750,16750,16750,0
|
|
20240723,195700,3692200160,16750,16750,16750,16750,0
|
|
20240723,195600,3692200160,16750,16750,16750,16750,0
|
|
20240723,195500,3692200160,16750,16750,16750,16750,0
|
|
20240723,195400,3692200160,16750,16750,16750,16750,0
|
|
20240723,195300,3692200160,16750,16750,16750,16750,0
|
|
20240723,195200,3692200160,16750,16750,16750,16750,0
|
|
20240723,195100,3692200160,16750,16750,16750,16750,0
|
|
20240723,195000,3692200160,16750,16750,16750,16750,0
|
|
20240723,194900,3692200160,16750,16750,16750,16750,0
|
|
20240723,194800,3692200160,16750,16750,16750,16750,0
|
|
20240723,194700,3692200160,16750,16750,16750,16750,0
|
|
20240723,194600,3692200160,16750,16750,16750,16750,0
|
|
20240723,194500,3692200160,16750,16750,16750,16750,0
|
|
20240723,194400,3692200160,16750,16750,16750,16750,0
|
|
20240723,194300,3692200160,16750,16750,16750,16750,0
|
|
20240723,194200,3692200160,16750,16750,16750,16750,0
|
|
20240723,194100,3692200160,16750,16750,16750,16750,0
|
|
20240723,194000,3692200160,16750,16750,16750,16750,0
|
|
20240723,193900,3692200160,16750,16750,16750,16750,0
|
|
20240723,193800,3692200160,16750,16750,16750,16750,0
|
|
20240723,193700,3692200160,16750,16750,16750,16750,0
|
|
20240723,193600,3692200160,16750,16750,16750,16750,0
|
|
20240723,193500,3692200160,16750,16750,16750,16750,0
|
|
20240723,193400,3692200160,16750,16750,16750,16750,0
|
|
20240723,193300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,193200,3692200160,16750,16750,16750,16750,0
|
|
20240723,193100,3692200160,16750,16750,16750,16750,0
|
|
20240723,193000,3692200160,16750,16750,16750,16750,0
|
|
20240723,192900,3692200160,16750,16750,16750,16750,0
|
|
20240723,192800,3692200160,16750,16750,16750,16750,0
|
|
20240723,192700,3692200160,16750,16750,16750,16750,0
|
|
20240723,192600,3692200160,16750,16750,16750,16750,0
|
|
20240723,192500,3692200160,16750,16750,16750,16750,0
|
|
20240723,192400,3692200160,16750,16750,16750,16750,0
|
|
20240723,192300,3692200160,16750,16750,16750,16750,0
|
|
20240723,192200,3692200160,16750,16750,16750,16750,0
|
|
20240723,192100,3692200160,16750,16750,16750,16750,0
|
|
20240723,192000,3692200160,16750,16750,16750,16750,0
|
|
20240723,191900,3692200160,16750,16750,16750,16750,0
|
|
20240723,191800,3692200160,16750,16750,16750,16750,0
|
|
20240723,191700,3692200160,16750,16750,16750,16750,0
|
|
20240723,191600,3692200160,16750,16750,16750,16750,0
|
|
20240723,191500,3692200160,16750,16750,16750,16750,0
|
|
20240723,191400,3692200160,16750,16750,16750,16750,0
|
|
20240723,191300,3692200160,16750,16750,16750,16750,0
|
|
20240723,191200,3692200160,16750,16750,16750,16750,0
|
|
20240723,191100,3692200160,16750,16750,16750,16750,0
|
|
20240723,191000,3692200160,16750,16750,16750,16750,0
|
|
20240723,190900,3692200160,16750,16750,16750,16750,0
|
|
20240723,190800,3692200160,16750,16750,16750,16750,0
|
|
20240723,190700,3692200160,16750,16750,16750,16750,0
|
|
20240723,190600,3692200160,16750,16750,16750,16750,0
|
|
20240723,190500,3692200160,16750,16750,16750,16750,0
|
|
20240723,190400,3692200160,16750,16750,16750,16750,0
|
|
20240723,190300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,190200,3692200160,16750,16750,16750,16750,0
|
|
20240723,190100,3692200160,16750,16750,16750,16750,0
|
|
20240723,190000,3692200160,16750,16750,16750,16750,0
|
|
20240723,185900,3692200160,16750,16750,16750,16750,0
|
|
20240723,185800,3692200160,16750,16750,16750,16750,0
|
|
20240723,185700,3692200160,16750,16750,16750,16750,0
|
|
20240723,185600,3692200160,16750,16750,16750,16750,0
|
|
20240723,185500,3692200160,16750,16750,16750,16750,0
|
|
20240723,185400,3692200160,16750,16750,16750,16750,0
|
|
20240723,185300,3692200160,16750,16750,16750,16750,0
|
|
20240723,185200,3692200160,16750,16750,16750,16750,0
|
|
20240723,185100,3692200160,16750,16750,16750,16750,0
|
|
20240723,185000,3692200160,16750,16750,16750,16750,0
|
|
20240723,184900,3692200160,16750,16750,16750,16750,0
|
|
20240723,184800,3692200160,16750,16750,16750,16750,0
|
|
20240723,184700,3692200160,16750,16750,16750,16750,0
|
|
20240723,184600,3692200160,16750,16750,16750,16750,0
|
|
20240723,184500,3692200160,16750,16750,16750,16750,0
|
|
20240723,184400,3692200160,16750,16750,16750,16750,0
|
|
20240723,184300,3692200160,16750,16750,16750,16750,0
|
|
20240723,184200,3692200160,16750,16750,16750,16750,0
|
|
20240723,184100,3692200160,16750,16750,16750,16750,0
|
|
20240723,184000,3692200160,16750,16750,16750,16750,0
|
|
20240723,183900,3692200160,16750,16750,16750,16750,0
|
|
20240723,183800,3692200160,16750,16750,16750,16750,0
|
|
20240723,183700,3692200160,16750,16750,16750,16750,0
|
|
20240723,183600,3692200160,16750,16750,16750,16750,0
|
|
20240723,183500,3692200160,16750,16750,16750,16750,0
|
|
20240723,183400,3692200160,16750,16750,16750,16750,0
|
|
20240723,183300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,183200,3692200160,16750,16750,16750,16750,0
|
|
20240723,183100,3692200160,16750,16750,16750,16750,0
|
|
20240723,183000,3692200160,16750,16750,16750,16750,0
|
|
20240723,182900,3692200160,16750,16750,16750,16750,0
|
|
20240723,182800,3692200160,16750,16750,16750,16750,0
|
|
20240723,182700,3692200160,16750,16750,16750,16750,0
|
|
20240723,182600,3692200160,16750,16750,16750,16750,0
|
|
20240723,182500,3692200160,16750,16750,16750,16750,0
|
|
20240723,182400,3692200160,16750,16750,16750,16750,0
|
|
20240723,182300,3692200160,16750,16750,16750,16750,0
|
|
20240723,182200,3692200160,16750,16750,16750,16750,0
|
|
20240723,182100,3692200160,16750,16750,16750,16750,0
|
|
20240723,182000,3692200160,16750,16750,16750,16750,0
|
|
20240723,181900,3692200160,16750,16750,16750,16750,0
|
|
20240723,181800,3692200160,16750,16750,16750,16750,0
|
|
20240723,181700,3692200160,16750,16750,16750,16750,0
|
|
20240723,181600,3692200160,16750,16750,16750,16750,0
|
|
20240723,181500,3692200160,16750,16750,16750,16750,0
|
|
20240723,181400,3692200160,16750,16750,16750,16750,0
|
|
20240723,181300,3692200160,16750,16750,16750,16750,0
|
|
20240723,181200,3692200160,16750,16750,16750,16750,0
|
|
20240723,181100,3692200160,16750,16750,16750,16750,0
|
|
20240723,181000,3692200160,16750,16750,16750,16750,0
|
|
20240723,180900,3692200160,16750,16750,16750,16750,0
|
|
20240723,180800,3692200160,16750,16750,16750,16750,0
|
|
20240723,180700,3692200160,16750,16750,16750,16750,0
|
|
20240723,180600,3692200160,16750,16750,16750,16750,0
|
|
20240723,180500,3692200160,16750,16750,16750,16750,0
|
|
20240723,180400,3692200160,16750,16750,16750,16750,0
|
|
20240723,180300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,180200,3692200160,16750,16750,16750,16750,0
|
|
20240723,180100,3692200160,16750,16750,16750,16750,0
|
|
20240723,180000,3692200160,16750,16750,16750,16750,0
|
|
20240723,175900,3692200160,16750,16750,16750,16750,0
|
|
20240723,175800,3692200160,16750,16750,16750,16750,0
|
|
20240723,175700,3692200160,16750,16750,16750,16750,0
|
|
20240723,175600,3692200160,16750,16750,16750,16750,0
|
|
20240723,175500,3692200160,16750,16750,16750,16750,0
|
|
20240723,175400,3692200160,16750,16750,16750,16750,0
|
|
20240723,175300,3692200160,16750,16750,16750,16750,0
|
|
20240723,175200,3692200160,16750,16750,16750,16750,0
|
|
20240723,175100,3692200160,16750,16750,16750,16750,0
|
|
20240723,175000,3692200160,16750,16750,16750,16750,0
|
|
20240723,174900,3692200160,16750,16750,16750,16750,0
|
|
20240723,174800,3692200160,16750,16750,16750,16750,0
|
|
20240723,174700,3692200160,16750,16750,16750,16750,0
|
|
20240723,174600,3692200160,16750,16750,16750,16750,0
|
|
20240723,174500,3692200160,16750,16750,16750,16750,0
|
|
20240723,174400,3692200160,16750,16750,16750,16750,0
|
|
20240723,174300,3692200160,16750,16750,16750,16750,0
|
|
20240723,174200,3692200160,16750,16750,16750,16750,0
|
|
20240723,174100,3692200160,16750,16750,16750,16750,0
|
|
20240723,174000,3692200160,16750,16750,16750,16750,0
|
|
20240723,173900,3692200160,16750,16750,16750,16750,0
|
|
20240723,173800,3692200160,16750,16750,16750,16750,0
|
|
20240723,173700,3692200160,16750,16750,16750,16750,0
|
|
20240723,173600,3692200160,16750,16750,16750,16750,0
|
|
20240723,173500,3692200160,16750,16750,16750,16750,0
|
|
20240723,173400,3692200160,16750,16750,16750,16750,0
|
|
20240723,173300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,173200,3692200160,16750,16750,16750,16750,0
|
|
20240723,173100,3692200160,16750,16750,16750,16750,0
|
|
20240723,173000,3692200160,16750,16750,16750,16750,0
|
|
20240723,172900,3692200160,16750,16750,16750,16750,0
|
|
20240723,172800,3692200160,16750,16750,16750,16750,0
|
|
20240723,172700,3692200160,16750,16750,16750,16750,0
|
|
20240723,172600,3692200160,16750,16750,16750,16750,0
|
|
20240723,172500,3692200160,16750,16750,16750,16750,0
|
|
20240723,172400,3692200160,16750,16750,16750,16750,0
|
|
20240723,172300,3692200160,16750,16750,16750,16750,0
|
|
20240723,172200,3692200160,16750,16750,16750,16750,0
|
|
20240723,172100,3692200160,16750,16750,16750,16750,0
|
|
20240723,172000,3692200160,16750,16750,16750,16750,0
|
|
20240723,171900,3692200160,16750,16750,16750,16750,0
|
|
20240723,171800,3692200160,16750,16750,16750,16750,0
|
|
20240723,171700,3692200160,16750,16750,16750,16750,0
|
|
20240723,171600,3692200160,16750,16750,16750,16750,0
|
|
20240723,171500,3692200160,16750,16750,16750,16750,0
|
|
20240723,171400,3692200160,16750,16750,16750,16750,0
|
|
20240723,171300,3692200160,16750,16750,16750,16750,0
|
|
20240723,171200,3692200160,16750,16750,16750,16750,0
|
|
20240723,171100,3692200160,16750,16750,16750,16750,0
|
|
20240723,171000,3692200160,16750,16750,16750,16750,0
|
|
20240723,170900,3692200160,16750,16750,16750,16750,0
|
|
20240723,170800,3692200160,16750,16750,16750,16750,0
|
|
20240723,170700,3692200160,16750,16750,16750,16750,0
|
|
20240723,170600,3692200160,16750,16750,16750,16750,0
|
|
20240723,170500,3692200160,16750,16750,16750,16750,0
|
|
20240723,170400,3692200160,16750,16750,16750,16750,0
|
|
20240723,170300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,170200,3692200160,16750,16750,16750,16750,0
|
|
20240723,170100,3692200160,16750,16750,16750,16750,0
|
|
20240723,170000,3692200160,16750,16750,16750,16750,0
|
|
20240723,165900,3692200160,16750,16750,16750,16750,0
|
|
20240723,165800,3692200160,16750,16750,16750,16750,0
|
|
20240723,165700,3692200160,16750,16750,16750,16750,0
|
|
20240723,165600,3692200160,16750,16750,16750,16750,0
|
|
20240723,165500,3692200160,16750,16750,16750,16750,0
|
|
20240723,165400,3692200160,16750,16750,16750,16750,0
|
|
20240723,165300,3692200160,16750,16750,16750,16750,0
|
|
20240723,165200,3692200160,16750,16750,16750,16750,0
|
|
20240723,165100,3692200160,16750,16750,16750,16750,0
|
|
20240723,165000,3692200160,16750,16750,16750,16750,0
|
|
20240723,164900,3692200160,16750,16750,16750,16750,0
|
|
20240723,164800,3692200160,16750,16750,16750,16750,0
|
|
20240723,164700,3692200160,16750,16750,16750,16750,0
|
|
20240723,164600,3692200160,16750,16750,16750,16750,0
|
|
20240723,164500,3692200160,16750,16750,16750,16750,0
|
|
20240723,164400,3692200160,16750,16750,16750,16750,0
|
|
20240723,164300,3692200160,16750,16750,16750,16750,0
|
|
20240723,164200,3692200160,16750,16750,16750,16750,0
|
|
20240723,164100,3692200160,16750,16750,16750,16750,0
|
|
20240723,164000,3692200160,16750,16750,16750,16750,0
|
|
20240723,163900,3692200160,16750,16750,16750,16750,0
|
|
20240723,163800,3692200160,16750,16750,16750,16750,0
|
|
20240723,163700,3692200160,16750,16750,16750,16750,0
|
|
20240723,163600,3692200160,16750,16750,16750,16750,0
|
|
20240723,163500,3692200160,16750,16750,16750,16750,0
|
|
20240723,163400,3692200160,16750,16750,16750,16750,0
|
|
20240723,163300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,163200,3692200160,16750,16750,16750,16750,0
|
|
20240723,163100,3692200160,16750,16750,16750,16750,0
|
|
20240723,163000,3692200160,16750,16750,16750,16750,0
|
|
20240723,162900,3692200160,16750,16750,16750,16750,0
|
|
20240723,162800,3692200160,16750,16750,16750,16750,0
|
|
20240723,162700,3692200160,16750,16750,16750,16750,0
|
|
20240723,162600,3692200160,16750,16750,16750,16750,0
|
|
20240723,162500,3692200160,16750,16750,16750,16750,0
|
|
20240723,162400,3692200160,16750,16750,16750,16750,0
|
|
20240723,162300,3692200160,16750,16750,16750,16750,0
|
|
20240723,162200,3692200160,16750,16750,16750,16750,0
|
|
20240723,162100,3692200160,16750,16750,16750,16750,0
|
|
20240723,162000,3692200160,16750,16750,16750,16750,0
|
|
20240723,161900,3692200160,16750,16750,16750,16750,0
|
|
20240723,161800,3692200160,16750,16750,16750,16750,0
|
|
20240723,161700,3692200160,16750,16750,16750,16750,0
|
|
20240723,161600,3692200160,16750,16750,16750,16750,0
|
|
20240723,161500,3692200160,16750,16750,16750,16750,0
|
|
20240723,161400,3692200160,16750,16750,16750,16750,0
|
|
20240723,161300,3692200160,16750,16750,16750,16750,0
|
|
20240723,161200,3692200160,16750,16750,16750,16750,0
|
|
20240723,161100,3692200160,16750,16750,16750,16750,0
|
|
20240723,161000,3692200160,16750,16750,16750,16750,0
|
|
20240723,160900,3692200160,16750,16750,16750,16750,0
|
|
20240723,160800,3692200160,16750,16750,16750,16750,0
|
|
20240723,160700,3692200160,16750,16750,16750,16750,0
|
|
20240723,160600,3692200160,16750,16750,16750,16750,0
|
|
20240723,160500,3692200160,16750,16750,16750,16750,0
|
|
20240723,160400,3692200160,16750,16750,16750,16750,0
|
|
20240723,160300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,160200,3692200160,16750,16750,16750,16750,0
|
|
20240723,160100,3692200160,16750,16750,16750,16750,0
|
|
20240723,160000,3692200160,16750,16750,16750,16750,0
|
|
20240723,155900,3692200160,16750,16750,16750,16750,0
|
|
20240723,155800,3692200160,16750,16750,16750,16750,0
|
|
20240723,155700,3692200160,16750,16750,16750,16750,0
|
|
20240723,155600,3692200160,16750,16750,16750,16750,0
|
|
20240723,155500,3692200160,16750,16750,16750,16750,0
|
|
20240723,155400,3692200160,16750,16750,16750,16750,0
|
|
20240723,155300,3692200160,16750,16750,16750,16750,0
|
|
20240723,155200,3692200160,16750,16750,16750,16750,0
|
|
20240723,155100,3692200160,16750,16750,16750,16750,0
|
|
20240723,155000,3692200160,16750,16750,16750,16750,0
|
|
20240723,154900,3692200160,16750,16750,16750,16750,0
|
|
20240723,154800,3692200160,16750,16750,16750,16750,0
|
|
20240723,154700,3692200160,16750,16750,16750,16750,0
|
|
20240723,154600,3692200160,16750,16750,16750,16750,0
|
|
20240723,154500,3692200160,16750,16750,16750,16750,0
|
|
20240723,154400,3692200160,16750,16750,16750,16750,0
|
|
20240723,154300,3692200160,16750,16750,16750,16750,0
|
|
20240723,154200,3692200160,16750,16750,16750,16750,0
|
|
20240723,154100,3692200160,16750,16750,16750,16750,0
|
|
20240723,154000,3692200160,16750,16750,16750,16750,0
|
|
20240723,153900,3692200160,16750,16750,16750,16750,0
|
|
20240723,153800,3692200160,16750,16750,16750,16750,0
|
|
20240723,153700,3692200160,16750,16750,16750,16750,0
|
|
20240723,153600,3692200160,16750,16750,16750,16750,0
|
|
20240723,153500,3692200160,16750,16750,16750,16750,0
|
|
20240723,153400,3692200160,16750,16750,16750,16750,0
|
|
20240723,153300,3692200160,16750,16750,16750,16750,6927
|
|
20240723,153200,3692200160,16750,16750,16750,16750,0
|
|
20240723,153100,3692200160,16750,16750,16750,16750,0
|
|
20240723,153000,3692200160,16750,16750,16750,16750,6927
|
|
20240723,152900,3576172910,16800,16800,16800,16800,0
|
|
20240723,152800,3576172910,16800,16800,16800,16800,0
|
|
20240723,152700,3576172910,16800,16800,16800,16800,0
|
|
20240723,152600,3576172910,16800,16800,16800,16800,0
|
|
20240723,152500,3576172910,16800,16800,16800,16800,0
|
|
20240723,152400,3576172910,16800,16800,16800,16800,0
|
|
20240723,152300,3576172910,16800,16800,16800,16800,0
|
|
20240723,152200,3576172910,16800,16800,16800,16800,0
|
|
20240723,152100,3576172910,16800,16800,16800,16800,0
|
|
20240723,152000,3576172910,16800,16800,16800,16800,0
|
|
20240723,151900,3576172910,16800,16770,16800,16760,520
|
|
20240723,151800,3567452770,16790,16780,16790,16780,616
|
|
20240723,151700,3557114390,16780,16780,16780,16760,740
|
|
20240723,151600,3544707730,16780,16750,16780,16750,58
|
|
20240723,151500,3543735360,16750,16770,16790,16740,1212
|
|
20240723,151400,3523427790,16770,16770,16780,16770,133
|
|
20240723,151300,3521197280,16790,16750,16790,16750,194
|
|
20240723,151200,3517941120,16750,16770,16780,16750,1240
|
|
20240723,151100,3497161520,16780,16790,16790,16770,149
|
|
20240723,151000,3494662230,16800,16810,16810,16800,329
|
|
20240723,150900,3489134930,16810,16810,16820,16810,186
|
|
20240723,150800,3486008260,16810,16800,16810,16760,460
|
|
20240723,150700,3478290250,16800,16800,16810,16790,532
|
|
20240723,150600,3469350800,16810,16820,16820,16810,102
|
|
20240723,150500,3467635920,16810,16800,16810,16800,66
|
|
20240723,150400,3466527020,16750,16740,16750,16740,780
|
|
20240723,150300,3453462720,16740,16750,16750,16740,342
|
|
20240723,150200,3447736400,16740,16800,16800,16740,1124
|
|
20240723,150100,3428895280,16790,16800,16800,16790,4052
|
|
20240723,150000,3360859400,16800,16800,16800,16800,300
|
|
20240723,145900,3355819400,16800,16810,16810,16800,547
|
|
20240723,145800,3346628230,16830,16810,16830,16810,1120
|
|
20240723,145700,3327784510,16800,16810,16810,16800,186
|
|
20240723,145600,3324659300,16810,16810,16820,16810,650
|
|
20240723,145500,3313731650,16810,16830,16830,16810,984
|
|
20240723,145400,3297180430,16870,16870,16870,16870,0
|
|
20240723,145300,3297180430,16870,16850,16880,16850,20
|
|
20240723,145200,3296842960,16830,16880,16880,16830,2857
|
|
20240723,145100,3248659520,16880,16910,16910,16880,620
|
|
20240723,145000,3238182390,16900,16880,16900,16880,52
|
|
20240723,144900,3237304450,16880,16880,16880,16880,799
|
|
20240723,144800,3223817330,16880,16880,16880,16870,249
|
|
20240723,144700,3219615210,16880,16900,16900,16880,436
|
|
20240723,144600,3212252550,16920,16910,16920,16910,12
|
|
20240723,144500,3212049620,16900,16900,16900,16900,247
|
|
20240723,144400,3207875320,16900,16900,16900,16900,69
|
|
20240723,144300,3206709220,16890,16900,16900,16880,298
|
|
20240723,144200,3201676750,16900,16880,16900,16880,241
|
|
20240723,144100,3197604670,16880,16880,16880,16880,1372
|
|
20240723,144000,3174445310,16880,16900,16900,16880,1219
|
|
20240723,143900,3153857970,16900,16910,16920,16900,894
|
|
20240723,143800,3138737620,16910,16890,16910,16880,629
|
|
20240723,143700,3128112230,16890,16900,16900,16890,68
|
|
20240723,143600,3126963550,16910,16890,16910,16880,608
|
|
20240723,143500,3116688360,16890,16900,16900,16890,227
|
|
20240723,143400,3112854310,16900,16900,16910,16900,187
|
|
20240723,143300,3109694000,16910,16910,16910,16900,231
|
|
20240723,143200,3105789870,16910,16900,16920,16900,453
|
|
20240723,143100,3098130380,16890,16880,16890,16880,196
|
|
20240723,143000,3094820930,16880,16890,16890,16870,628
|
|
20240723,142900,3084220490,16880,16880,16880,16880,120
|
|
20240723,142800,3082194890,16890,16900,16900,16890,86
|
|
20240723,142700,3080742280,16900,16900,16900,16880,96
|
|
20240723,142600,3079119900,16900,16900,16920,16900,229
|
|
20240723,142500,3075249760,16900,16900,16900,16900,3
|
|
20240723,142400,3075199060,16850,16860,16920,16850,1376
|
|
20240723,142300,3051940480,16860,16860,16870,16850,589
|
|
20240723,142200,3042011400,16870,16910,16910,16860,571
|
|
20240723,142100,3032370890,16920,16930,16930,16910,458
|
|
20240723,142000,3024618500,16930,16970,16970,16910,812
|
|
20240723,141900,3010872910,16980,16920,17010,16910,269
|
|
20240723,141800,3006311810,16960,16990,17050,16910,6544
|
|
20240723,141700,2895183890,16980,16840,16980,16840,7299
|
|
20240723,141600,2771480430,16830,16870,16870,16830,479
|
|
20240723,141500,2763414910,16870,16840,16890,16830,1225
|
|
20240723,141400,2742747070,16840,16750,16910,16750,2987
|
|
20240723,141300,2692430580,16760,16690,16760,16690,1114
|
|
20240723,141200,2673788320,16690,16690,16690,16690,97
|
|
20240723,141100,2672169390,16690,16680,16690,16680,393
|
|
20240723,141000,2665613150,16680,16680,16680,16680,0
|
|
20240723,140900,2665613150,16680,16680,16680,16680,124
|
|
20240723,140800,2663544830,16680,16730,16730,16680,429
|
|
20240723,140700,2656385870,16730,16740,16740,16730,380
|
|
20240723,140600,2650027710,16730,16740,16740,16730,79
|
|
20240723,140500,2648705920,16740,16720,16740,16720,496
|
|
20240723,140400,2640411610,16720,16670,16720,16670,152
|
|
20240723,140300,2637874360,16670,16700,16700,16670,49
|
|
20240723,140200,2637056660,16670,16660,16710,16660,583
|
|
20240723,140100,2627341350,16660,16670,16670,16660,279
|
|
20240723,140000,2622691640,16670,16700,16700,16660,700
|
|
20240723,135900,2611023010,16660,16660,16660,16660,0
|
|
20240723,135800,2611023010,16660,16690,16690,16650,196
|
|
20240723,135700,2607758150,16690,16690,16690,16690,817
|
|
20240723,135600,2594122420,16710,16680,16710,16680,256
|
|
20240723,135500,2589849050,16690,16700,16700,16690,89
|
|
20240723,135400,2588362950,16700,16650,16730,16650,280
|
|
20240723,135300,2583686150,16650,16670,16700,16650,588
|
|
20240723,135200,2573879190,16670,16670,16670,16650,477
|
|
20240723,135100,2565929690,16680,16710,16710,16680,227
|
|
20240723,135000,2562140200,16720,16720,16730,16720,3031
|
|
20240723,134900,2511461620,16730,16700,16730,16700,18
|
|
20240723,134800,2511160960,16690,16660,16690,16650,184
|
|
20240723,134700,2508095130,16690,16700,16700,16690,23
|
|
20240723,134600,2507711160,16690,16660,16730,16660,209
|
|
20240723,134500,2504221900,16730,16710,16730,16710,419
|
|
20240723,134400,2497216090,16730,16800,16800,16630,794
|
|
20240723,134300,2483982390,16810,16570,16870,16570,5841
|
|
20240723,134200,2386321570,16570,16570,16580,16570,710
|
|
20240723,134100,2374551870,16570,16570,16570,16570,100
|
|
20240723,134000,2372894870,16540,16540,16540,16540,300
|
|
20240723,133900,2367932870,16530,16560,16570,16530,1130
|
|
20240723,133800,2349231990,16550,16550,16550,16550,0
|
|
20240723,133700,2349231990,16550,16550,16550,16550,0
|
|
20240723,133600,2349231990,16550,16570,16570,16550,142
|
|
20240723,133500,2346881210,16570,16580,16580,16570,507
|
|
20240723,133400,2338480010,16570,16550,16570,16550,483
|
|
20240723,133300,2330477880,16540,16540,16540,16540,0
|
|
20240723,133200,2330477880,16540,16570,16570,16540,475
|
|
20240723,133100,2322615260,16570,16580,16580,16570,497
|
|
20240723,133000,2314377670,16630,16630,16630,16630,0
|
|
20240723,132900,2314377670,16630,16630,16630,16630,0
|
|
20240723,132800,2314377670,16630,16630,16630,16630,1
|
|
20240723,132700,2314361040,16640,16580,16650,16570,1037
|
|
20240723,132600,2297123720,16570,16570,16620,16570,199
|
|
20240723,132500,2293820550,16580,16580,16590,16580,895
|
|
20240723,132400,2278976880,16590,16590,16590,16590,0
|
|
20240723,132300,2278976880,16590,16590,16590,16590,640
|
|
20240723,132200,2268359280,16600,16600,16600,16600,1
|
|
20240723,132100,2268342680,16600,16600,16600,16600,0
|
|
20240723,132000,2268342680,16600,16610,16610,16600,205
|
|
20240723,131900,2264937680,16620,16620,16620,16620,0
|
|
20240723,131800,2264937680,16620,16610,16620,16610,195
|
|
20240723,131700,2261697130,16630,16630,16630,16630,1
|
|
20240723,131600,2261680500,16610,16610,16610,16610,50
|
|
20240723,131500,2260850000,16630,16630,16630,16630,0
|
|
20240723,131400,2260850000,16630,16630,16630,16630,102
|
|
20240723,131300,2259153740,16630,16630,16630,16630,10
|
|
20240723,131200,2258987440,16600,16600,16600,16600,7
|
|
20240723,131100,2258871240,16600,16620,16620,16600,368
|
|
20240723,131000,2252759480,16620,16620,16620,16620,188
|
|
20240723,130900,2249634920,16620,16620,16620,16620,22
|
|
20240723,130800,2249269280,16630,16600,16630,16600,594
|
|
20240723,130700,2239402850,16600,16600,16600,16600,0
|
|
20240723,130600,2239402850,16600,16600,16600,16600,0
|
|
20240723,130500,2239402850,16600,16600,16600,16590,542
|
|
20240723,130400,2230407990,16620,16620,16620,16620,51
|
|
20240723,130300,2229560370,16620,16600,16620,16600,121
|
|
20240723,130200,2227549550,16600,16600,16600,16600,265
|
|
20240723,130100,2223150550,16620,16620,16620,16620,71
|
|
20240723,130000,2221970530,16620,16620,16620,16620,12
|
|
20240723,125900,2221771090,16630,16630,16630,16630,200
|
|
20240723,125800,2218445090,16630,16630,16630,16630,0
|
|
20240723,125700,2218445090,16630,16630,16630,16630,0
|
|
20240723,125600,2218445090,16630,16630,16630,16630,1
|
|
20240723,125500,2218428460,16630,16630,16630,16630,13
|
|
20240723,125400,2218212270,16600,16600,16600,16600,10
|
|
20240723,125300,2218046270,16630,16630,16630,16630,7
|
|
20240723,125200,2217929860,16640,16640,16640,16640,0
|
|
20240723,125100,2217929860,16640,16640,16640,16640,0
|
|
20240723,125000,2217929860,16640,16640,16640,16640,0
|
|
20240723,124900,2217929860,16640,16640,16640,16640,0
|
|
20240723,124800,2217929860,16640,16640,16640,16550,707
|
|
20240723,124700,2206200990,16630,16630,16630,16620,181
|
|
20240723,124600,2203191760,16630,16600,16630,16600,441
|
|
20240723,124500,2195865670,16610,16610,16610,16610,1
|
|
20240723,124400,2195849060,16600,16560,16600,16560,1574
|
|
20240723,124300,2169744580,16560,16560,16560,16560,26
|
|
20240723,124200,2169314020,16560,16560,16560,16560,38
|
|
20240723,124100,2168684740,16560,16560,16560,16560,0
|
|
20240723,124000,2168684740,16560,16560,16560,16560,0
|
|
20240723,123900,2168684740,16560,16550,16560,16550,134
|
|
20240723,123800,2166465960,16550,16520,16550,16510,7
|
|
20240723,123700,2166350310,16550,16550,16550,16550,0
|
|
20240723,123600,2166350310,16550,16550,16550,16550,0
|
|
20240723,123500,2166350310,16550,16530,16550,16510,414
|
|
20240723,123400,2159510780,16530,16530,16530,16530,0
|
|
20240723,123300,2159510780,16530,16550,16550,16530,16
|
|
20240723,123200,2159246200,16550,16550,16550,16550,24
|
|
20240723,123100,2158849000,16560,16560,16560,16560,1
|
|
20240723,123000,2158832440,16570,16540,16570,16530,407
|
|
20240723,122900,2152100140,16570,16570,16570,16570,0
|
|
20240723,122800,2152100140,16570,16540,16570,16530,119
|
|
20240723,122700,2150132900,16540,16540,16540,16540,30
|
|
20240723,122600,2149636700,16570,16540,16570,16530,343
|
|
20240723,122500,2143962880,16540,16540,16540,16540,5
|
|
20240723,122400,2143880180,16540,16530,16540,16530,30
|
|
20240723,122300,2143384190,16530,16530,16530,16530,0
|
|
20240723,122200,2143384190,16530,16530,16530,16530,1
|
|
20240723,122100,2143367660,16510,16530,16530,16510,537
|
|
20240723,122000,2134496270,16530,16530,16530,16530,50
|
|
20240723,121900,2133669770,16520,16520,16520,16520,70
|
|
20240723,121800,2132513370,16560,16560,16560,16560,0
|
|
20240723,121700,2132513370,16560,16520,16560,16520,12
|
|
20240723,121600,2132315090,16520,16540,16540,16520,83
|
|
20240723,121500,2130943390,16560,16560,16560,16560,0
|
|
20240723,121400,2130943390,16560,16540,16560,16540,21
|
|
20240723,121300,2130596030,16540,16540,16540,16540,18
|
|
20240723,121200,2130298310,16540,16540,16540,16540,5
|
|
20240723,121100,2130215610,16540,16540,16540,16540,0
|
|
20240723,121000,2130215610,16540,16530,16540,16530,66
|
|
20240723,120900,2129124070,16530,16530,16530,16530,19
|
|
20240723,120800,2128810000,16530,16550,16550,16530,491
|
|
20240723,120700,2120686820,16540,16570,16570,16540,102
|
|
20240723,120600,2118999710,16540,16540,16550,16540,276
|
|
20240723,120500,2114434370,16550,16550,16550,16550,50
|
|
20240723,120400,2113606870,16550,16580,16580,16550,186
|
|
20240723,120300,2110528390,16580,16580,16580,16580,100
|
|
20240723,120200,2108870390,16580,16580,16580,16580,7
|
|
20240723,120100,2108754330,16570,16560,16570,16560,188
|
|
20240723,120000,2105640640,16560,16560,16560,16560,0
|
|
20240723,115900,2105640640,16560,16560,16560,16560,1
|
|
20240723,115800,2105624080,16510,16510,16510,16510,0
|
|
20240723,115700,2105624080,16510,16540,16540,16500,2524
|
|
20240723,115600,2063941720,16560,16570,16570,16560,334
|
|
20240723,115500,2058410580,16570,16570,16570,16570,200
|
|
20240723,115400,2055096580,16590,16590,16600,16590,169
|
|
20240723,115300,2052291560,16600,16580,16600,16580,100
|
|
20240723,115200,2050632550,16560,16580,16600,16560,147
|
|
20240723,115100,2048195560,16570,16560,16570,16560,4
|
|
20240723,115000,2048129290,16590,16510,16600,16500,1412
|
|
20240723,114900,2024753890,16520,16510,16520,16510,188
|
|
20240723,114800,2021649770,16510,16510,16510,16510,3
|
|
20240723,114700,2021600240,16510,16510,16530,16510,108
|
|
20240723,114600,2019817130,16530,16530,16530,16530,1
|
|
20240723,114500,2019800600,16510,16510,16510,16510,1
|
|
20240723,114400,2019784090,16500,16510,16510,16500,107
|
|
20240723,114300,2018018570,16510,16510,16510,16510,545
|
|
20240723,114200,2009020620,16510,16510,16510,16510,698
|
|
20240723,114100,1997496640,16510,16520,16520,16510,367
|
|
20240723,114000,1991437450,16510,16510,16510,16510,10
|
|
20240723,113900,1991272350,16510,16550,16550,16510,430
|
|
20240723,113800,1984165930,16550,16550,16550,16550,101
|
|
20240723,113700,1982494380,16540,16540,16540,16540,0
|
|
20240723,113600,1982494380,16540,16540,16540,16540,54
|
|
20240723,113500,1981601220,16540,16540,16540,16540,107
|
|
20240723,113400,1979831440,16530,16590,16590,16530,1055
|
|
20240723,113300,1962384280,16550,16550,16550,16550,371
|
|
20240723,113200,1956244230,16590,16590,16590,16590,0
|
|
20240723,113100,1956244230,16590,16590,16590,16590,2
|
|
20240723,113000,1956211050,16550,16550,16550,16550,144
|
|
20240723,112900,1953827850,16550,16550,16550,16550,0
|
|
20240723,112800,1953827850,16550,16550,16550,16550,0
|
|
20240723,112700,1953827850,16550,16580,16580,16550,147
|
|
20240723,112600,1951392070,16590,16590,16590,16590,188
|
|
20240723,112500,1948273150,16590,16570,16590,16570,156
|
|
20240723,112400,1945686030,16570,16570,16570,16570,10
|
|
20240723,112300,1945520330,16540,16540,16540,16540,26
|
|
20240723,112200,1945090290,16540,16550,16590,16540,88
|
|
20240723,112100,1943633740,16550,16560,16560,16550,521
|
|
20240723,112000,1935006190,16560,16560,16560,16560,41
|
|
20240723,111900,1934327230,16590,16580,16590,16580,100
|
|
20240723,111800,1932668600,16560,16560,16560,16560,90
|
|
20240723,111700,1931178200,16560,16570,16570,16560,117
|
|
20240723,111600,1929240290,16570,16570,16570,16570,1
|
|
20240723,111500,1929223720,16570,16590,16590,16570,189
|
|
20240723,111400,1926090190,16590,16580,16590,16580,60
|
|
20240723,111300,1925095290,16580,16550,16590,16550,97
|
|
20240723,111200,1923487280,16550,16550,16550,16550,0
|
|
20240723,111100,1923487280,16550,16550,16550,16550,40
|
|
20240723,111000,1922825280,16610,16560,16610,16550,169
|
|
20240723,110900,1920026400,16560,16610,16610,16560,488
|
|
20240723,110800,1911929190,16590,16600,16610,16590,11
|
|
20240723,110700,1911746670,16620,16610,16620,16610,225
|
|
20240723,110600,1908009170,16610,16610,16610,16610,102
|
|
20240723,110500,1906314950,16610,16600,16610,16590,23
|
|
20240723,110400,1905933230,16590,16590,16590,16590,23
|
|
20240723,110300,1905551660,16590,16560,16590,16560,96
|
|
20240723,110200,1903959120,16560,16540,16560,16540,490
|
|
20240723,110100,1895849610,16520,16520,16520,16520,58
|
|
20240723,110000,1894891450,16500,16500,16500,16500,0
|
|
20240723,105900,1894891450,16500,16500,16500,16500,31
|
|
20240723,105800,1894379950,16500,16510,16510,16500,247
|
|
20240723,105700,1890302380,16500,16500,16510,16500,515
|
|
20240723,105600,1881804860,16500,16510,16510,16500,122
|
|
20240723,105500,1879791510,16510,16520,16520,16510,51
|
|
20240723,105400,1878949300,16520,16500,16520,16490,282
|
|
20240723,105300,1874298620,16490,16490,16490,16490,150
|
|
20240723,105200,1871825120,16490,16490,16490,16490,57
|
|
20240723,105100,1870885190,16490,16490,16500,16490,329
|
|
20240723,105000,1865459850,16500,16550,16550,16500,499
|
|
20240723,104900,1857221010,16550,16550,16550,16520,222
|
|
20240723,104800,1853551600,16550,16530,16550,16530,119
|
|
20240723,104700,1851584300,16520,16520,16520,16520,45
|
|
20240723,104600,1850840900,16510,16510,16510,16510,301
|
|
20240723,104500,1845871390,16490,16490,16520,16490,20
|
|
20240723,104400,1845541560,16490,16510,16510,16490,788
|
|
20240723,104300,1832539280,16510,16510,16530,16510,122
|
|
20240723,104200,1830525030,16510,16500,16510,16500,64
|
|
20240723,104100,1829468610,16490,16500,16500,16490,143
|
|
20240723,104000,1827110240,16500,16510,16510,16500,973
|
|
20240723,103900,1811055490,16500,16510,16510,16500,555
|
|
20240723,103800,1801895310,16510,16510,16510,16500,477
|
|
20240723,103700,1794020870,16500,16500,16510,16500,265
|
|
20240723,103600,1789647640,16510,16510,16510,16510,305
|
|
20240723,103500,1784612090,16510,16510,16550,16510,125
|
|
20240723,103400,1782546550,16520,16530,16530,16510,427
|
|
20240723,103300,1775493960,16540,16550,16550,16530,287
|
|
20240723,103200,1770747860,16540,16570,16570,16540,359
|
|
20240723,103100,1764809460,16570,16550,16570,16550,6
|
|
20240723,103000,1764710070,16540,16530,16540,16530,560
|
|
20240723,102900,1755450860,16540,16550,16550,16540,319
|
|
20240723,102800,1750173450,16590,16560,16590,16540,72
|
|
20240723,102700,1748982090,16540,16540,16540,16530,131
|
|
20240723,102600,1746815450,16540,16540,16540,16500,446
|
|
20240723,102500,1739442770,16540,16500,16540,16490,125
|
|
20240723,102400,1737379720,16490,16490,16500,16480,868
|
|
20240723,102300,1723065950,16490,16510,16510,16490,707
|
|
20240723,102200,1711403260,16500,16520,16520,16500,1083
|
|
20240723,102100,1693527020,16520,16530,16530,16500,2777
|
|
20240723,102000,1647669770,16530,16540,16540,16530,742
|
|
20240723,101900,1635402420,16540,16570,16570,16530,1462
|
|
20240723,101800,1611197390,16580,16610,16610,16580,3010
|
|
20240723,101700,1561276150,16610,16620,16620,16600,327
|
|
20240723,101600,1555846220,16610,16610,16620,16600,79
|
|
20240723,101500,1554534070,16600,16650,16650,16600,384
|
|
20240723,101400,1548159220,16640,16600,16640,16600,936
|
|
20240723,101300,1532621480,16600,16650,16650,16600,1404
|
|
20240723,101200,1509280970,16670,16670,16670,16670,3
|
|
20240723,101100,1509230960,16680,16640,16680,16620,759
|
|
20240723,101000,1496607970,16640,16660,16660,16640,1063
|
|
20240723,100900,1478911960,16660,16680,16680,16660,295
|
|
20240723,100800,1473996560,16690,16650,16690,16650,60
|
|
20240723,100700,1472996690,16660,16660,16700,16650,520
|
|
20240723,100600,1464332510,16660,16700,16700,16660,651
|
|
20240723,100500,1453486810,16700,16650,16700,16650,17
|
|
20240723,100400,1453203410,16640,16680,16680,16640,982
|
|
20240723,100300,1436834920,16680,16700,16700,16680,1134
|
|
20240723,100200,1417909050,16700,16710,16710,16700,340
|
|
20240723,100100,1412229420,16700,16780,16780,16700,1312
|
|
20240723,100000,1390299530,16780,16780,16790,16780,15
|
|
20240723,095900,1390047820,16790,16750,16790,16750,362
|
|
20240723,095800,1383981570,16750,16750,16750,16750,53
|
|
20240723,095700,1383093820,16730,16750,16750,16730,128
|
|
20240723,095600,1380952180,16730,16750,16760,16730,16
|
|
20240723,095500,1380684250,16750,16760,16760,16750,367
|
|
20240723,095400,1374536020,16760,16760,16760,16750,181
|
|
20240723,095300,1371502480,16750,16740,16750,16740,58
|
|
20240723,095200,1370531020,16750,16740,16750,16740,300
|
|
20240723,095100,1365506030,16700,16740,16740,16700,150
|
|
20240723,095000,1362995630,16700,16720,16720,16700,771
|
|
20240723,094900,1350116740,16730,16730,16740,16730,697
|
|
20240723,094800,1338451280,16730,16720,16730,16720,496
|
|
20240723,094700,1330157950,16720,16710,16720,16710,5
|
|
20240723,094600,1330074370,16710,16700,16710,16700,215
|
|
20240723,094500,1326483830,16700,16720,16720,16700,1467
|
|
20240723,094400,1301972380,16720,16720,16730,16710,534
|
|
20240723,094300,1293042550,16720,16700,16730,16700,3066
|
|
20240723,094200,1241827710,16700,16750,16750,16700,2012
|
|
20240723,094100,1208185850,16760,16800,16800,16760,2388
|
|
20240723,094000,1168142300,16790,16810,16810,16790,1123
|
|
20240723,093900,1149275040,16800,16840,16840,16800,549
|
|
20240723,093800,1140043610,16850,16860,16870,16850,1180
|
|
20240723,093700,1120160480,16860,16860,16860,16850,832
|
|
20240723,093600,1106138830,16850,16800,16850,16800,196
|
|
20240723,093500,1102839090,16800,16800,16810,16790,1057
|
|
20240723,093400,1085083090,16800,16830,16830,16800,1085
|
|
20240723,093300,1066841340,16830,16860,16860,16830,1020
|
|
20240723,093200,1049655040,16860,16900,16900,16860,74
|
|
20240723,093100,1048405400,16900,16900,16900,16900,1
|
|
20240723,093000,1048388500,16850,16850,16850,16850,88
|
|
20240723,092900,1046905700,16860,16860,16860,16840,436
|
|
20240723,092800,1039559340,16850,16860,16860,16850,271
|
|
20240723,092700,1034990470,16840,16860,16860,16840,846
|
|
20240723,092600,1020732250,16860,16850,16860,16840,711
|
|
20240723,092500,1008752220,16840,16830,16900,16820,459
|
|
20240723,092400,1001025240,16830,16920,16920,16830,2059
|
|
20240723,092300,966277030,16920,16940,16940,16920,418
|
|
20240723,092200,959199670,16940,17000,17000,16940,511
|
|
20240723,092100,950540780,17000,17060,17060,17000,409
|
|
20240723,092000,943587100,17080,17020,17100,17000,514
|
|
20240723,091900,934809480,17100,17000,17120,17000,229
|
|
20240723,091800,930896520,17000,17030,17030,16850,1695
|
|
20240723,091700,902145160,17030,17090,17140,17020,2236
|
|
20240723,091600,863978420,17090,17210,17210,17090,3394
|
|
20240723,091500,805621060,17210,17090,17210,17090,4538
|
|
20240723,091400,727651870,17070,17120,17170,17050,3280
|
|
20240723,091300,671558770,17170,17120,17200,17110,5059
|
|
20240723,091200,584646300,17150,17190,17190,17110,1689
|
|
20240723,091100,555721200,17190,17130,17190,17120,4884
|
|
20240723,091000,471966960,17130,17200,17200,17120,4230
|
|
20240723,090900,399411850,17140,16860,17200,16840,7851
|
|
20240723,090800,265700520,16840,16850,16890,16760,735
|
|
20240723,090700,253329800,16850,16750,16880,16730,3043
|
|
20240723,090600,202132750,16730,16750,16770,16720,330
|
|
20240723,090500,196608980,16750,16790,16790,16750,354
|
|
20240723,090400,190676090,16790,16780,16850,16700,1426
|
|
20240723,090300,166745130,16750,16690,16750,16690,852
|
|
20240723,090200,152513640,16690,16820,16870,16690,3896
|
|
20240723,090100,87261290,16880,16850,16900,16810,2208
|
|
20240723,090000,50022400,16850,16690,16850,16690,2990
|