733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,211000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,210900,160977822820,20150,20150,20150,20150,0
|
|
20240716,210800,160977822820,20150,20150,20150,20150,0
|
|
20240716,210700,160977822820,20150,20150,20150,20150,0
|
|
20240716,210600,160977822820,20150,20150,20150,20150,0
|
|
20240716,210500,160977822820,20150,20150,20150,20150,0
|
|
20240716,210400,160977822820,20150,20150,20150,20150,0
|
|
20240716,210300,160977822820,20150,20150,20150,20150,0
|
|
20240716,210200,160977822820,20150,20150,20150,20150,0
|
|
20240716,210100,160977822820,20150,20150,20150,20150,0
|
|
20240716,210000,160977822820,20150,20150,20150,20150,0
|
|
20240716,205900,160977822820,20150,20150,20150,20150,0
|
|
20240716,205800,160977822820,20150,20150,20150,20150,0
|
|
20240716,205700,160977822820,20150,20150,20150,20150,0
|
|
20240716,205600,160977822820,20150,20150,20150,20150,0
|
|
20240716,205500,160977822820,20150,20150,20150,20150,0
|
|
20240716,205400,160977822820,20150,20150,20150,20150,0
|
|
20240716,205300,160977822820,20150,20150,20150,20150,0
|
|
20240716,205200,160977822820,20150,20150,20150,20150,0
|
|
20240716,205100,160977822820,20150,20150,20150,20150,0
|
|
20240716,205000,160977822820,20150,20150,20150,20150,0
|
|
20240716,204900,160977822820,20150,20150,20150,20150,0
|
|
20240716,204800,160977822820,20150,20150,20150,20150,0
|
|
20240716,204700,160977822820,20150,20150,20150,20150,0
|
|
20240716,204600,160977822820,20150,20150,20150,20150,0
|
|
20240716,204500,160977822820,20150,20150,20150,20150,0
|
|
20240716,204400,160977822820,20150,20150,20150,20150,0
|
|
20240716,204300,160977822820,20150,20150,20150,20150,0
|
|
20240716,204200,160977822820,20150,20150,20150,20150,0
|
|
20240716,204100,160977822820,20150,20150,20150,20150,0
|
|
20240716,204000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,203900,160977822820,20150,20150,20150,20150,0
|
|
20240716,203800,160977822820,20150,20150,20150,20150,0
|
|
20240716,203700,160977822820,20150,20150,20150,20150,0
|
|
20240716,203600,160977822820,20150,20150,20150,20150,0
|
|
20240716,203500,160977822820,20150,20150,20150,20150,0
|
|
20240716,203400,160977822820,20150,20150,20150,20150,0
|
|
20240716,203300,160977822820,20150,20150,20150,20150,0
|
|
20240716,203200,160977822820,20150,20150,20150,20150,0
|
|
20240716,203100,160977822820,20150,20150,20150,20150,0
|
|
20240716,203000,160977822820,20150,20150,20150,20150,0
|
|
20240716,202900,160977822820,20150,20150,20150,20150,0
|
|
20240716,202800,160977822820,20150,20150,20150,20150,0
|
|
20240716,202700,160977822820,20150,20150,20150,20150,0
|
|
20240716,202600,160977822820,20150,20150,20150,20150,0
|
|
20240716,202500,160977822820,20150,20150,20150,20150,0
|
|
20240716,202400,160977822820,20150,20150,20150,20150,0
|
|
20240716,202300,160977822820,20150,20150,20150,20150,0
|
|
20240716,202200,160977822820,20150,20150,20150,20150,0
|
|
20240716,202100,160977822820,20150,20150,20150,20150,0
|
|
20240716,202000,160977822820,20150,20150,20150,20150,0
|
|
20240716,201900,160977822820,20150,20150,20150,20150,0
|
|
20240716,201800,160977822820,20150,20150,20150,20150,0
|
|
20240716,201700,160977822820,20150,20150,20150,20150,0
|
|
20240716,201600,160977822820,20150,20150,20150,20150,0
|
|
20240716,201500,160977822820,20150,20150,20150,20150,0
|
|
20240716,201400,160977822820,20150,20150,20150,20150,0
|
|
20240716,201300,160977822820,20150,20150,20150,20150,0
|
|
20240716,201200,160977822820,20150,20150,20150,20150,0
|
|
20240716,201100,160977822820,20150,20150,20150,20150,0
|
|
20240716,201000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,200900,160977822820,20150,20150,20150,20150,0
|
|
20240716,200800,160977822820,20150,20150,20150,20150,0
|
|
20240716,200700,160977822820,20150,20150,20150,20150,0
|
|
20240716,200600,160977822820,20150,20150,20150,20150,0
|
|
20240716,200500,160977822820,20150,20150,20150,20150,0
|
|
20240716,200400,160977822820,20150,20150,20150,20150,0
|
|
20240716,200300,160977822820,20150,20150,20150,20150,0
|
|
20240716,200200,160977822820,20150,20150,20150,20150,0
|
|
20240716,200100,160977822820,20150,20150,20150,20150,0
|
|
20240716,200000,160977822820,20150,20150,20150,20150,0
|
|
20240716,195900,160977822820,20150,20150,20150,20150,0
|
|
20240716,195800,160977822820,20150,20150,20150,20150,0
|
|
20240716,195700,160977822820,20150,20150,20150,20150,0
|
|
20240716,195600,160977822820,20150,20150,20150,20150,0
|
|
20240716,195500,160977822820,20150,20150,20150,20150,0
|
|
20240716,195400,160977822820,20150,20150,20150,20150,0
|
|
20240716,195300,160977822820,20150,20150,20150,20150,0
|
|
20240716,195200,160977822820,20150,20150,20150,20150,0
|
|
20240716,195100,160977822820,20150,20150,20150,20150,0
|
|
20240716,195000,160977822820,20150,20150,20150,20150,0
|
|
20240716,194900,160977822820,20150,20150,20150,20150,0
|
|
20240716,194800,160977822820,20150,20150,20150,20150,0
|
|
20240716,194700,160977822820,20150,20150,20150,20150,0
|
|
20240716,194600,160977822820,20150,20150,20150,20150,0
|
|
20240716,194500,160977822820,20150,20150,20150,20150,0
|
|
20240716,194400,160977822820,20150,20150,20150,20150,0
|
|
20240716,194300,160977822820,20150,20150,20150,20150,0
|
|
20240716,194200,160977822820,20150,20150,20150,20150,0
|
|
20240716,194100,160977822820,20150,20150,20150,20150,0
|
|
20240716,194000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,193900,160977822820,20150,20150,20150,20150,0
|
|
20240716,193800,160977822820,20150,20150,20150,20150,0
|
|
20240716,193700,160977822820,20150,20150,20150,20150,0
|
|
20240716,193600,160977822820,20150,20150,20150,20150,0
|
|
20240716,193500,160977822820,20150,20150,20150,20150,0
|
|
20240716,193400,160977822820,20150,20150,20150,20150,0
|
|
20240716,193300,160977822820,20150,20150,20150,20150,0
|
|
20240716,193200,160977822820,20150,20150,20150,20150,0
|
|
20240716,193100,160977822820,20150,20150,20150,20150,0
|
|
20240716,193000,160977822820,20150,20150,20150,20150,0
|
|
20240716,192900,160977822820,20150,20150,20150,20150,0
|
|
20240716,192800,160977822820,20150,20150,20150,20150,0
|
|
20240716,192700,160977822820,20150,20150,20150,20150,0
|
|
20240716,192600,160977822820,20150,20150,20150,20150,0
|
|
20240716,192500,160977822820,20150,20150,20150,20150,0
|
|
20240716,192400,160977822820,20150,20150,20150,20150,0
|
|
20240716,192300,160977822820,20150,20150,20150,20150,0
|
|
20240716,192200,160977822820,20150,20150,20150,20150,0
|
|
20240716,192100,160977822820,20150,20150,20150,20150,0
|
|
20240716,192000,160977822820,20150,20150,20150,20150,0
|
|
20240716,191900,160977822820,20150,20150,20150,20150,0
|
|
20240716,191800,160977822820,20150,20150,20150,20150,0
|
|
20240716,191700,160977822820,20150,20150,20150,20150,0
|
|
20240716,191600,160977822820,20150,20150,20150,20150,0
|
|
20240716,191500,160977822820,20150,20150,20150,20150,0
|
|
20240716,191400,160977822820,20150,20150,20150,20150,0
|
|
20240716,191300,160977822820,20150,20150,20150,20150,0
|
|
20240716,191200,160977822820,20150,20150,20150,20150,0
|
|
20240716,191100,160977822820,20150,20150,20150,20150,0
|
|
20240716,191000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,190900,160977822820,20150,20150,20150,20150,0
|
|
20240716,190800,160977822820,20150,20150,20150,20150,0
|
|
20240716,190700,160977822820,20150,20150,20150,20150,0
|
|
20240716,190600,160977822820,20150,20150,20150,20150,0
|
|
20240716,190500,160977822820,20150,20150,20150,20150,0
|
|
20240716,190400,160977822820,20150,20150,20150,20150,0
|
|
20240716,190300,160977822820,20150,20150,20150,20150,0
|
|
20240716,190200,160977822820,20150,20150,20150,20150,0
|
|
20240716,190100,160977822820,20150,20150,20150,20150,0
|
|
20240716,190000,160977822820,20150,20150,20150,20150,0
|
|
20240716,185900,160977822820,20150,20150,20150,20150,0
|
|
20240716,185800,160977822820,20150,20150,20150,20150,0
|
|
20240716,185700,160977822820,20150,20150,20150,20150,0
|
|
20240716,185600,160977822820,20150,20150,20150,20150,0
|
|
20240716,185500,160977822820,20150,20150,20150,20150,0
|
|
20240716,185400,160977822820,20150,20150,20150,20150,0
|
|
20240716,185300,160977822820,20150,20150,20150,20150,0
|
|
20240716,185200,160977822820,20150,20150,20150,20150,0
|
|
20240716,185100,160977822820,20150,20150,20150,20150,0
|
|
20240716,185000,160977822820,20150,20150,20150,20150,0
|
|
20240716,184900,160977822820,20150,20150,20150,20150,0
|
|
20240716,184800,160977822820,20150,20150,20150,20150,0
|
|
20240716,184700,160977822820,20150,20150,20150,20150,0
|
|
20240716,184600,160977822820,20150,20150,20150,20150,0
|
|
20240716,184500,160977822820,20150,20150,20150,20150,0
|
|
20240716,184400,160977822820,20150,20150,20150,20150,0
|
|
20240716,184300,160977822820,20150,20150,20150,20150,0
|
|
20240716,184200,160977822820,20150,20150,20150,20150,0
|
|
20240716,184100,160977822820,20150,20150,20150,20150,0
|
|
20240716,184000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,183900,160977822820,20150,20150,20150,20150,0
|
|
20240716,183800,160977822820,20150,20150,20150,20150,0
|
|
20240716,183700,160977822820,20150,20150,20150,20150,0
|
|
20240716,183600,160977822820,20150,20150,20150,20150,0
|
|
20240716,183500,160977822820,20150,20150,20150,20150,0
|
|
20240716,183400,160977822820,20150,20150,20150,20150,0
|
|
20240716,183300,160977822820,20150,20150,20150,20150,0
|
|
20240716,183200,160977822820,20150,20150,20150,20150,0
|
|
20240716,183100,160977822820,20150,20150,20150,20150,0
|
|
20240716,183000,160977822820,20150,20150,20150,20150,0
|
|
20240716,182900,160977822820,20150,20150,20150,20150,0
|
|
20240716,182800,160977822820,20150,20150,20150,20150,0
|
|
20240716,182700,160977822820,20150,20150,20150,20150,0
|
|
20240716,182600,160977822820,20150,20150,20150,20150,0
|
|
20240716,182500,160977822820,20150,20150,20150,20150,0
|
|
20240716,182400,160977822820,20150,20150,20150,20150,0
|
|
20240716,182300,160977822820,20150,20150,20150,20150,0
|
|
20240716,182200,160977822820,20150,20150,20150,20150,0
|
|
20240716,182100,160977822820,20150,20150,20150,20150,0
|
|
20240716,182000,160977822820,20150,20150,20150,20150,0
|
|
20240716,181900,160977822820,20150,20150,20150,20150,0
|
|
20240716,181800,160977822820,20150,20150,20150,20150,0
|
|
20240716,181700,160977822820,20150,20150,20150,20150,0
|
|
20240716,181600,160977822820,20150,20150,20150,20150,0
|
|
20240716,181500,160977822820,20150,20150,20150,20150,0
|
|
20240716,181400,160977822820,20150,20150,20150,20150,0
|
|
20240716,181300,160977822820,20150,20150,20150,20150,0
|
|
20240716,181200,160977822820,20150,20150,20150,20150,0
|
|
20240716,181100,160977822820,20150,20150,20150,20150,0
|
|
20240716,181000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,180900,160977822820,20150,20150,20150,20150,0
|
|
20240716,180800,160977822820,20150,20150,20150,20150,0
|
|
20240716,180700,160977822820,20150,20150,20150,20150,0
|
|
20240716,180600,160977822820,20150,20150,20150,20150,0
|
|
20240716,180500,160977822820,20150,20150,20150,20150,0
|
|
20240716,180400,160977822820,20150,20150,20150,20150,0
|
|
20240716,180300,160977822820,20150,20150,20150,20150,0
|
|
20240716,180200,160977822820,20150,20150,20150,20150,0
|
|
20240716,180100,160977822820,20150,20150,20150,20150,0
|
|
20240716,180000,160977822820,20150,20150,20150,20150,0
|
|
20240716,175900,160977822820,20150,20150,20150,20150,0
|
|
20240716,175800,160977822820,20150,20150,20150,20150,0
|
|
20240716,175700,160977822820,20150,20150,20150,20150,0
|
|
20240716,175600,160977822820,20150,20150,20150,20150,0
|
|
20240716,175500,160977822820,20150,20150,20150,20150,0
|
|
20240716,175400,160977822820,20150,20150,20150,20150,0
|
|
20240716,175300,160977822820,20150,20150,20150,20150,0
|
|
20240716,175200,160977822820,20150,20150,20150,20150,0
|
|
20240716,175100,160977822820,20150,20150,20150,20150,0
|
|
20240716,175000,160977822820,20150,20150,20150,20150,0
|
|
20240716,174900,160977822820,20150,20150,20150,20150,0
|
|
20240716,174800,160977822820,20150,20150,20150,20150,0
|
|
20240716,174700,160977822820,20150,20150,20150,20150,0
|
|
20240716,174600,160977822820,20150,20150,20150,20150,0
|
|
20240716,174500,160977822820,20150,20150,20150,20150,0
|
|
20240716,174400,160977822820,20150,20150,20150,20150,0
|
|
20240716,174300,160977822820,20150,20150,20150,20150,0
|
|
20240716,174200,160977822820,20150,20150,20150,20150,0
|
|
20240716,174100,160977822820,20150,20150,20150,20150,0
|
|
20240716,174000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,173900,160977822820,20150,20150,20150,20150,0
|
|
20240716,173800,160977822820,20150,20150,20150,20150,0
|
|
20240716,173700,160977822820,20150,20150,20150,20150,0
|
|
20240716,173600,160977822820,20150,20150,20150,20150,0
|
|
20240716,173500,160977822820,20150,20150,20150,20150,0
|
|
20240716,173400,160977822820,20150,20150,20150,20150,0
|
|
20240716,173300,160977822820,20150,20150,20150,20150,0
|
|
20240716,173200,160977822820,20150,20150,20150,20150,0
|
|
20240716,173100,160977822820,20150,20150,20150,20150,0
|
|
20240716,173000,160977822820,20150,20150,20150,20150,0
|
|
20240716,172900,160977822820,20150,20150,20150,20150,0
|
|
20240716,172800,160977822820,20150,20150,20150,20150,0
|
|
20240716,172700,160977822820,20150,20150,20150,20150,0
|
|
20240716,172600,160977822820,20150,20150,20150,20150,0
|
|
20240716,172500,160977822820,20150,20150,20150,20150,0
|
|
20240716,172400,160977822820,20150,20150,20150,20150,0
|
|
20240716,172300,160977822820,20150,20150,20150,20150,0
|
|
20240716,172200,160977822820,20150,20150,20150,20150,0
|
|
20240716,172100,160977822820,20150,20150,20150,20150,0
|
|
20240716,172000,160977822820,20150,20150,20150,20150,0
|
|
20240716,171900,160977822820,20150,20150,20150,20150,0
|
|
20240716,171800,160977822820,20150,20150,20150,20150,0
|
|
20240716,171700,160977822820,20150,20150,20150,20150,0
|
|
20240716,171600,160977822820,20150,20150,20150,20150,0
|
|
20240716,171500,160977822820,20150,20150,20150,20150,0
|
|
20240716,171400,160977822820,20150,20150,20150,20150,0
|
|
20240716,171300,160977822820,20150,20150,20150,20150,0
|
|
20240716,171200,160977822820,20150,20150,20150,20150,0
|
|
20240716,171100,160977822820,20150,20150,20150,20150,0
|
|
20240716,171000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,170900,160977822820,20150,20150,20150,20150,0
|
|
20240716,170800,160977822820,20150,20150,20150,20150,0
|
|
20240716,170700,160977822820,20150,20150,20150,20150,0
|
|
20240716,170600,160977822820,20150,20150,20150,20150,0
|
|
20240716,170500,160977822820,20150,20150,20150,20150,0
|
|
20240716,170400,160977822820,20150,20150,20150,20150,0
|
|
20240716,170300,160977822820,20150,20150,20150,20150,0
|
|
20240716,170200,160977822820,20150,20150,20150,20150,0
|
|
20240716,170100,160977822820,20150,20150,20150,20150,0
|
|
20240716,170000,160977822820,20150,20150,20150,20150,0
|
|
20240716,165900,160977822820,20150,20150,20150,20150,0
|
|
20240716,165800,160977822820,20150,20150,20150,20150,0
|
|
20240716,165700,160977822820,20150,20150,20150,20150,0
|
|
20240716,165600,160977822820,20150,20150,20150,20150,0
|
|
20240716,165500,160977822820,20150,20150,20150,20150,0
|
|
20240716,165400,160977822820,20150,20150,20150,20150,0
|
|
20240716,165300,160977822820,20150,20150,20150,20150,0
|
|
20240716,165200,160977822820,20150,20150,20150,20150,0
|
|
20240716,165100,160977822820,20150,20150,20150,20150,0
|
|
20240716,165000,160977822820,20150,20150,20150,20150,0
|
|
20240716,164900,160977822820,20150,20150,20150,20150,0
|
|
20240716,164800,160977822820,20150,20150,20150,20150,0
|
|
20240716,164700,160977822820,20150,20150,20150,20150,0
|
|
20240716,164600,160977822820,20150,20150,20150,20150,0
|
|
20240716,164500,160977822820,20150,20150,20150,20150,0
|
|
20240716,164400,160977822820,20150,20150,20150,20150,0
|
|
20240716,164300,160977822820,20150,20150,20150,20150,0
|
|
20240716,164200,160977822820,20150,20150,20150,20150,0
|
|
20240716,164100,160977822820,20150,20150,20150,20150,0
|
|
20240716,164000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,163900,160977822820,20150,20150,20150,20150,0
|
|
20240716,163800,160977822820,20150,20150,20150,20150,0
|
|
20240716,163700,160977822820,20150,20150,20150,20150,0
|
|
20240716,163600,160977822820,20150,20150,20150,20150,0
|
|
20240716,163500,160977822820,20150,20150,20150,20150,0
|
|
20240716,163400,160977822820,20150,20150,20150,20150,0
|
|
20240716,163300,160977822820,20150,20150,20150,20150,0
|
|
20240716,163200,160977822820,20150,20150,20150,20150,0
|
|
20240716,163100,160977822820,20150,20150,20150,20150,0
|
|
20240716,163000,160977822820,20150,20150,20150,20150,0
|
|
20240716,162900,160977822820,20150,20150,20150,20150,0
|
|
20240716,162800,160977822820,20150,20150,20150,20150,0
|
|
20240716,162700,160977822820,20150,20150,20150,20150,0
|
|
20240716,162600,160977822820,20150,20150,20150,20150,0
|
|
20240716,162500,160977822820,20150,20150,20150,20150,0
|
|
20240716,162400,160977822820,20150,20150,20150,20150,0
|
|
20240716,162300,160977822820,20150,20150,20150,20150,0
|
|
20240716,162200,160977822820,20150,20150,20150,20150,0
|
|
20240716,162100,160977822820,20150,20150,20150,20150,0
|
|
20240716,162000,160977822820,20150,20150,20150,20150,0
|
|
20240716,161900,160977822820,20150,20150,20150,20150,0
|
|
20240716,161800,160977822820,20150,20150,20150,20150,0
|
|
20240716,161700,160977822820,20150,20150,20150,20150,0
|
|
20240716,161600,160977822820,20150,20150,20150,20150,0
|
|
20240716,161500,160977822820,20150,20150,20150,20150,0
|
|
20240716,161400,160977822820,20150,20150,20150,20150,0
|
|
20240716,161300,160977822820,20150,20150,20150,20150,0
|
|
20240716,161200,160977822820,20150,20150,20150,20150,0
|
|
20240716,161100,160977822820,20150,20150,20150,20150,0
|
|
20240716,161000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,160900,160977822820,20150,20150,20150,20150,0
|
|
20240716,160800,160977822820,20150,20150,20150,20150,0
|
|
20240716,160700,160977822820,20150,20150,20150,20150,0
|
|
20240716,160600,160977822820,20150,20150,20150,20150,0
|
|
20240716,160500,160977822820,20150,20150,20150,20150,0
|
|
20240716,160400,160977822820,20150,20150,20150,20150,0
|
|
20240716,160300,160977822820,20150,20150,20150,20150,0
|
|
20240716,160200,160977822820,20150,20150,20150,20150,0
|
|
20240716,160100,160977822820,20150,20150,20150,20150,0
|
|
20240716,160000,160977822820,20150,20150,20150,20150,0
|
|
20240716,155900,160977822820,20150,20150,20150,20150,0
|
|
20240716,155800,160977822820,20150,20150,20150,20150,0
|
|
20240716,155700,160977822820,20150,20150,20150,20150,0
|
|
20240716,155600,160977822820,20150,20150,20150,20150,0
|
|
20240716,155500,160977822820,20150,20150,20150,20150,0
|
|
20240716,155400,160977822820,20150,20150,20150,20150,0
|
|
20240716,155300,160977822820,20150,20150,20150,20150,0
|
|
20240716,155200,160977822820,20150,20150,20150,20150,0
|
|
20240716,155100,160977822820,20150,20150,20150,20150,0
|
|
20240716,155000,160977822820,20150,20150,20150,20150,0
|
|
20240716,154900,160977822820,20150,20150,20150,20150,0
|
|
20240716,154800,160977822820,20150,20150,20150,20150,0
|
|
20240716,154700,160977822820,20150,20150,20150,20150,0
|
|
20240716,154600,160977822820,20150,20150,20150,20150,0
|
|
20240716,154500,160977822820,20150,20150,20150,20150,0
|
|
20240716,154400,160977822820,20150,20150,20150,20150,0
|
|
20240716,154300,160977822820,20150,20150,20150,20150,0
|
|
20240716,154200,160977822820,20150,20150,20150,20150,0
|
|
20240716,154100,160977822820,20150,20150,20150,20150,0
|
|
20240716,154000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,153900,160977822820,20150,20150,20150,20150,0
|
|
20240716,153800,160977822820,20150,20150,20150,20150,0
|
|
20240716,153700,160977822820,20150,20150,20150,20150,0
|
|
20240716,153600,160977822820,20150,20150,20150,20150,0
|
|
20240716,153500,160977822820,20150,20150,20150,20150,0
|
|
20240716,153400,160977822820,20150,20150,20150,20150,0
|
|
20240716,153300,160977822820,20150,20150,20150,20150,0
|
|
20240716,153200,160977822820,20150,20150,20150,20150,0
|
|
20240716,153100,160977822820,20150,20150,20150,20150,0
|
|
20240716,153000,160977822820,20150,20150,20150,20150,65285
|
|
20240716,152900,159662330070,20200,20200,20200,20200,0
|
|
20240716,152800,159662330070,20200,20200,20200,20200,0
|
|
20240716,152700,159662330070,20200,20200,20200,20200,0
|
|
20240716,152600,159662330070,20200,20200,20200,20200,0
|
|
20240716,152500,159662330070,20200,20200,20200,20200,0
|
|
20240716,152400,159662330070,20200,20200,20200,20200,0
|
|
20240716,152300,159662330070,20200,20200,20200,20200,0
|
|
20240716,152200,159662330070,20200,20200,20200,20200,0
|
|
20240716,152100,159662330070,20200,20200,20200,20200,0
|
|
20240716,152000,159662330070,20200,20200,20200,20200,0
|
|
20240716,151900,159662330070,20200,20200,20200,20150,14707
|
|
20240716,151800,159365746970,20150,20150,20200,20150,12428
|
|
20240716,151700,159115186870,20200,20150,20200,20150,7928
|
|
20240716,151600,158955335620,20150,20150,20200,20150,3720
|
|
20240716,151500,158880274570,20200,20150,20200,20100,12980
|
|
20240716,151400,158618662270,20100,20150,20200,20100,11421
|
|
20240716,151300,158388504020,20150,20200,20200,20100,27193
|
|
20240716,151200,157840547820,20150,20150,20200,20150,3441
|
|
20240716,151100,157771105670,20150,20150,20200,20150,9034
|
|
20240716,151000,157588675920,20150,20150,20200,20150,16431
|
|
20240716,150900,157256864670,20200,20100,20200,20100,32503
|
|
20240716,150800,156601708870,20150,20100,20150,20100,2857
|
|
20240716,150700,156544204420,20100,20100,20150,20100,3723
|
|
20240716,150600,156469254420,20100,20100,20150,20100,8875
|
|
20240716,150500,156290843970,20100,20150,20150,20100,5714
|
|
20240716,150400,156175843620,20100,20150,20150,20050,23541
|
|
20240716,150300,155702776820,20150,20100,20150,20100,6805
|
|
20240716,150200,155565951920,20100,20150,20150,20100,8216
|
|
20240716,150100,155400730220,20150,20100,20150,20100,7123
|
|
20240716,150000,155257366920,20150,20150,20150,20100,4997
|
|
20240716,145900,155156790070,20100,20200,20200,20100,6767
|
|
20240716,145800,155020523920,20150,20150,20200,20150,3814
|
|
20240716,145700,154943577070,20150,20150,20200,20100,10662
|
|
20240716,145600,154728661470,20100,20150,20200,20100,7457
|
|
20240716,145500,154578424620,20150,20150,20200,20150,3138
|
|
20240716,145400,154515144220,20200,20150,20200,20150,7844
|
|
20240716,145300,154356911420,20150,20200,20200,20150,3417
|
|
20240716,145200,154288005720,20200,20150,20200,20150,3732
|
|
20240716,145100,154212752770,20200,20150,20200,20150,7590
|
|
20240716,145000,154059763120,20150,20150,20200,20150,4559
|
|
20240716,144900,153967799020,20200,20150,20200,20150,2186
|
|
20240716,144800,153923690020,20150,20200,20200,20150,3387
|
|
20240716,144700,153855348020,20200,20150,20200,20150,4904
|
|
20240716,144600,153756392270,20150,20150,20200,20150,4827
|
|
20240716,144500,153659079320,20150,20100,20200,20100,5423
|
|
20240716,144400,153549753220,20100,20100,20150,20100,6273
|
|
20240716,144300,153423373070,20150,20100,20150,20050,14752
|
|
20240716,144200,153126406870,20050,20100,20100,20050,6402
|
|
20240716,144100,152997797120,20100,20100,20100,20050,5977
|
|
20240716,144000,152877708570,20100,20100,20150,20100,31087
|
|
20240716,143900,152252733670,20100,20150,20150,20100,2244
|
|
20240716,143800,152207583020,20100,20150,20150,20100,6109
|
|
20240716,143700,152084568070,20100,20150,20150,20100,3957
|
|
20240716,143600,152004898370,20100,20100,20150,20100,6864
|
|
20240716,143500,151866678320,20100,20100,20150,20100,3926
|
|
20240716,143400,151787619470,20150,20150,20150,20100,3225
|
|
20240716,143300,151722653870,20150,20100,20150,20100,11918
|
|
20240716,143200,151482544920,20100,20150,20150,20100,3449
|
|
20240716,143100,151413092620,20150,20150,20150,20100,7854
|
|
20240716,143000,151254900070,20150,20100,20150,20100,5038
|
|
20240716,142900,151153466920,20100,20100,20200,20100,10324
|
|
20240716,142800,150945474320,20150,20150,20150,20100,16556
|
|
20240716,142700,150611925620,20200,20150,20200,20150,2029
|
|
20240716,142600,150570997870,20200,20150,20200,20150,3875
|
|
20240716,142500,150492788420,20150,20150,20200,20150,2398
|
|
20240716,142400,150444410870,20200,20150,20200,20150,3395
|
|
20240716,142300,150375917220,20150,20150,20200,20100,3010
|
|
20240716,142200,150315170120,20150,20150,20150,20100,7192
|
|
20240716,142100,150170270870,20100,20150,20150,20100,4556
|
|
20240716,142000,150078523770,20100,20100,20150,20100,3977
|
|
20240716,141900,149998445720,20100,20100,20150,20100,3306
|
|
20240716,141800,149931875320,20100,20100,20150,20100,3348
|
|
20240716,141700,149864431220,20150,20150,20150,20100,2329
|
|
20240716,141600,149817513120,20150,20100,20150,20100,4648
|
|
20240716,141500,149723990670,20150,20100,20200,20100,5239
|
|
20240716,141400,149618411920,20150,20150,20150,20100,4883
|
|
20240716,141300,149520055070,20150,20100,20150,20100,2722
|
|
20240716,141200,149465242870,20100,20150,20150,20100,4968
|
|
20240716,141100,149365183770,20150,20150,20200,20150,3652
|
|
20240716,141000,149291570220,20200,20100,20200,20100,6353
|
|
20240716,140900,149163505270,20150,20150,20150,20100,1040
|
|
20240716,140800,149142564720,20150,20100,20150,20100,4503
|
|
20240716,140700,149051941420,20150,20150,20200,20100,5112
|
|
20240716,140600,148948939620,20150,20150,20200,20150,3266
|
|
20240716,140500,148883040170,20200,20200,20200,20150,7099
|
|
20240716,140400,148739798720,20150,20150,20200,20150,7705
|
|
20240716,140300,148584463120,20150,20150,20200,20150,2557
|
|
20240716,140200,148532864670,20200,20200,20200,20150,2013
|
|
20240716,140100,148492235520,20150,20200,20200,20150,4057
|
|
20240716,140000,148410330220,20150,20100,20200,20100,12775
|
|
20240716,135900,148152873720,20150,20100,20150,20100,5047
|
|
20240716,135800,148051203020,20100,20100,20150,20100,3306
|
|
20240716,135700,147984656520,20150,20150,20150,20100,3265
|
|
20240716,135600,147918915020,20100,20100,20150,20100,2799
|
|
20240716,135500,147862542570,20150,20150,20150,20100,5833
|
|
20240716,135400,147745141470,20150,20100,20150,20100,2240
|
|
20240716,135300,147700075820,20100,20150,20150,20100,9136
|
|
20240716,135200,147516337320,20100,20150,20200,20100,2864
|
|
20240716,135100,147458639570,20200,20150,20200,20150,4783
|
|
20240716,135000,147362202520,20150,20200,20200,20150,8776
|
|
20240716,134900,147185315870,20200,20150,20200,20150,3669
|
|
20240716,134800,147111329220,20200,20150,20200,20150,2002
|
|
20240716,134700,147070919770,20200,20200,20250,20150,3992
|
|
20240716,134600,146990315570,20200,20200,20250,20150,4648
|
|
20240716,134500,146896380170,20200,20200,20250,20200,6350
|
|
20240716,134400,146768024320,20200,20250,20250,20200,4559
|
|
20240716,134300,146675795620,20200,20200,20250,20200,2913
|
|
20240716,134200,146616894120,20200,20200,20250,20200,3371
|
|
20240716,134100,146548691970,20200,20250,20250,20200,5907
|
|
20240716,134000,146429342170,20200,20200,20250,20200,9252
|
|
20240716,133900,146242408270,20200,20200,20250,20200,5045
|
|
20240716,133800,146140383870,20200,20200,20250,20200,9446
|
|
20240716,133700,145949324420,20200,20150,20250,20100,25724
|
|
20240716,133600,145429978520,20150,20200,20200,20150,5248
|
|
20240716,133500,145324176820,20200,20150,20200,20150,2913
|
|
20240716,133400,145265394770,20150,20200,20250,20150,17783
|
|
20240716,133300,144906180620,20200,20200,20250,20200,4140
|
|
20240716,133200,144822403970,20250,20250,20250,20200,10392
|
|
20240716,133100,144612214970,20200,20250,20250,20200,3712
|
|
20240716,133000,144537124820,20250,20250,20250,20200,4304
|
|
20240716,132900,144450011370,20250,20250,20250,20200,12964
|
|
20240716,132800,144187690170,20200,20200,20250,20200,2597
|
|
20240716,132700,144135175370,20200,20150,20250,20150,10786
|
|
20240716,132600,143917223870,20150,20200,20200,20150,13368
|
|
20240716,132500,143647284070,20200,20200,20200,20150,4742
|
|
20240716,132400,143551649520,20200,20200,20200,20150,6637
|
|
20240716,132300,143417621820,20150,20250,20250,20150,4258
|
|
20240716,132200,143331630920,20150,20200,20250,20100,29339
|
|
20240716,132100,142739320670,20200,20100,20200,20050,23512
|
|
20240716,132000,142265693770,20050,20100,20100,20050,1164
|
|
20240716,131900,142242320370,20050,20050,20100,20050,4448
|
|
20240716,131800,142153067820,20050,20100,20100,20050,3951
|
|
20240716,131700,142073758020,20050,20100,20100,20050,847
|
|
20240716,131600,142056753470,20050,20050,20100,20050,10888
|
|
20240716,131500,141838231420,20050,20050,20100,20050,5234
|
|
20240716,131400,141733129870,20050,20050,20100,20050,2382
|
|
20240716,131300,141685315020,20050,20050,20100,20050,4154
|
|
20240716,131200,141601842470,20100,20050,20100,20050,4410
|
|
20240716,131100,141513289620,20050,20100,20100,20050,2317
|
|
20240716,131000,141466734020,20050,20050,20100,20050,5149
|
|
20240716,130900,141363434620,20050,20000,20100,20000,3858
|
|
20240716,130800,141286027920,20050,20050,20100,20000,6518
|
|
20240716,130700,141155249120,20050,20050,20100,20050,2535
|
|
20240716,130600,141104354670,20050,20050,20100,20000,3097
|
|
20240716,130500,141042229720,20050,20050,20100,20050,5732
|
|
20240716,130400,140927228020,20050,20100,20100,20000,4530
|
|
20240716,130300,140836348120,20050,20050,20100,20000,2534
|
|
20240716,130200,140785498720,20050,20050,20100,20000,7684
|
|
20240716,130100,140631398470,20050,20100,20100,20050,16653
|
|
20240716,130000,140297128620,20100,20050,20150,20050,5700
|
|
20240716,125900,140182569220,20100,20050,20100,20050,2754
|
|
20240716,125800,140127261270,20050,20100,20150,20050,5112
|
|
20240716,125700,140024498370,20100,20100,20150,20100,1151
|
|
20240716,125600,140001331970,20050,20100,20150,20050,4275
|
|
20240716,125500,139915385020,20100,20100,20150,20050,4823
|
|
20240716,125400,139818401570,20150,20100,20150,20050,2453
|
|
20240716,125300,139769058120,20100,20150,20150,20100,6091
|
|
20240716,125200,139646561620,20100,20100,20150,20100,3970
|
|
20240716,125100,139566699720,20100,20100,20150,20100,2735
|
|
20240716,125000,139511663870,20100,20100,20150,20100,3795
|
|
20240716,124900,139435325570,20150,20050,20150,20050,5618
|
|
20240716,124800,139322309970,20050,20100,20150,20050,6322
|
|
20240716,124700,139195198970,20100,20050,20150,20050,11467
|
|
20240716,124600,138964690670,20100,20050,20100,20050,7901
|
|
20240716,124500,138806067320,20050,20100,20150,20050,17356
|
|
20240716,124400,138457220270,20150,20100,20150,20100,6115
|
|
20240716,124300,138334183570,20150,20150,20200,20100,7908
|
|
20240716,124200,138174823870,20150,20150,20200,20150,5262
|
|
20240716,124100,138068670970,20150,20150,20200,20150,3268
|
|
20240716,124000,138002775170,20150,20150,20200,20150,3677
|
|
20240716,123900,137928634170,20150,20150,20200,20100,14767
|
|
20240716,123800,137631067270,20200,20150,20200,20150,5107
|
|
20240716,123700,137528085320,20200,20150,20200,20150,3647
|
|
20240716,123600,137454505370,20150,20200,20200,20150,3762
|
|
20240716,123500,137378611320,20150,20150,20200,20150,2625
|
|
20240716,123400,137325677920,20150,20200,20250,20150,10551
|
|
20240716,123300,137112502120,20200,20300,20300,20150,25703
|
|
20240716,123200,136592476770,20300,20300,20300,20250,7145
|
|
20240716,123100,136447515020,20300,20300,20300,20250,12707
|
|
20240716,123000,136189775620,20300,20250,20300,20250,9147
|
|
20240716,122900,136004236370,20250,20150,20300,20150,100731
|
|
20240716,122800,133965606570,20150,20200,20200,20100,7282
|
|
20240716,122700,133818805070,20150,20150,20200,20100,3562
|
|
20240716,122600,133746981570,20150,20150,20200,20150,3318
|
|
20240716,122500,133680087370,20150,20100,20200,20100,9232
|
|
20240716,122400,133493991570,20100,20100,20150,20100,14586
|
|
20240716,122300,133200106670,20150,20100,20150,20100,2328
|
|
20240716,122200,133153259620,20100,20100,20150,20100,6515
|
|
20240716,122100,133022204870,20100,20100,20150,20100,2294
|
|
20240716,122000,132976053770,20100,20150,20150,20100,4498
|
|
20240716,121900,132885559370,20100,20100,20150,20100,2992
|
|
20240716,121800,132825362520,20100,20100,20150,20100,4547
|
|
20240716,121700,132733897670,20150,20150,20150,20100,2697
|
|
20240716,121600,132679601970,20100,20100,20150,20100,1353
|
|
20240716,121500,132652348920,20150,20100,20150,20100,3620
|
|
20240716,121400,132579483220,20100,20150,20200,20100,4621
|
|
20240716,121300,132486372670,20150,20150,20200,20100,6331
|
|
20240716,121200,132358831520,20100,20100,20150,20100,3064
|
|
20240716,121100,132297168320,20100,20100,20150,20100,3461
|
|
20240716,121000,132227467920,20150,20150,20200,20100,10242
|
|
20240716,120900,132021041370,20200,20200,20200,20150,15079
|
|
20240716,120800,131716539470,20150,20100,20200,20100,12796
|
|
20240716,120700,131458732320,20100,20100,20150,20100,5981
|
|
20240716,120600,131338338820,20100,20150,20200,20100,5309
|
|
20240716,120500,131231521970,20150,20150,20200,20150,16024
|
|
20240716,120400,130908457170,20150,20100,20200,20050,39008
|
|
20240716,120300,130122887370,20100,20100,20150,20100,10443
|
|
20240716,120200,129912794920,20100,20150,20150,20100,4309
|
|
20240716,120100,129826034720,20100,20100,20150,20100,4829
|
|
20240716,120000,129728896720,20100,20100,20150,20100,4736
|
|
20240716,115900,129633547570,20150,20150,20150,20100,5912
|
|
20240716,115800,129514580520,20100,20050,20150,20050,36401
|
|
20240716,115700,128783019720,20100,20050,20100,20000,7923
|
|
20240716,115600,128624064920,20000,20000,20050,20000,1947
|
|
20240716,115500,128585064270,20000,20050,20100,20000,3213
|
|
20240716,115400,128520645820,20050,20100,20100,20000,5929
|
|
20240716,115300,128401696620,20050,20050,20100,20050,4132
|
|
20240716,115200,128318765320,20050,20050,20100,20000,7284
|
|
20240716,115100,128172669020,20050,20050,20100,20000,18919
|
|
20240716,115000,127793524720,20000,20000,20050,20000,13219
|
|
20240716,114900,127529067420,20050,20000,20050,20000,3618
|
|
20240716,114800,127456595470,20050,20000,20050,20000,1702
|
|
20240716,114700,127422485920,20050,20000,20050,20000,3190
|
|
20240716,114600,127358551770,20000,20000,20050,20000,3412
|
|
20240716,114500,127290189120,20050,20100,20100,20000,20835
|
|
20240716,114400,126872952920,20100,20050,20100,20050,6012
|
|
20240716,114300,126752311570,20050,20050,20100,20000,14013
|
|
20240716,114200,126471392670,20050,20000,20050,20000,4446
|
|
20240716,114100,126382327920,20000,20000,20050,19990,11495
|
|
20240716,114000,126152369000,20000,19960,20050,19960,51748
|
|
20240716,113900,125117301540,19960,19970,19980,19960,3195
|
|
20240716,113800,125053513560,19970,19980,19990,19970,10162
|
|
20240716,113700,124850429930,19990,19950,19990,19930,12764
|
|
20240716,113600,124595622240,19950,19940,19960,19930,2290
|
|
20240716,113500,124549936130,19940,19960,19970,19940,6725
|
|
20240716,113400,124415712950,19960,19920,19970,19920,9683
|
|
20240716,113300,124222581080,19920,19920,19930,19910,4097
|
|
20240716,113200,124140967690,19930,19910,19930,19910,5649
|
|
20240716,113100,124028426090,19910,19940,19950,19910,9494
|
|
20240716,113000,123839280380,19940,19960,19970,19930,9500
|
|
20240716,112900,123649775460,19950,19960,19970,19940,9911
|
|
20240716,112800,123452012030,19970,19960,19970,19960,6023
|
|
20240716,112700,123331780150,19960,19960,19970,19960,4985
|
|
20240716,112600,123232258590,19960,19960,19970,19960,3858
|
|
20240716,112500,123155235220,19960,19980,19990,19960,4176
|
|
20240716,112400,123071824650,19980,19970,19990,19970,1743
|
|
20240716,112300,123036994750,19980,19990,19990,19970,2525
|
|
20240716,112200,122986534990,19980,19980,19990,19970,6581
|
|
20240716,112100,122855052640,19990,19960,19990,19960,4719
|
|
20240716,112000,122760788330,19970,19960,19980,19950,2669
|
|
20240716,111900,122707506880,19950,19970,19970,19950,5307
|
|
20240716,111800,122601573790,19950,19990,19990,19950,12398
|
|
20240716,111700,122354015640,19980,20000,20050,19970,26737
|
|
20240716,111600,121819313240,20000,20050,20050,20000,10866
|
|
20240716,111500,121601509640,20000,20050,20050,20000,8897
|
|
20240716,111400,121423246040,20000,20050,20050,20000,11795
|
|
20240716,111300,121186788290,20000,19960,20050,19960,88590
|
|
20240716,111200,119415335660,19970,19960,19970,19960,3438
|
|
20240716,111100,119346685130,19960,19960,19970,19950,4647
|
|
20240716,111000,119253917750,19970,19920,19970,19920,9962
|
|
20240716,110900,119055209950,19920,19920,19940,19920,5157
|
|
20240716,110800,118952442940,19920,19930,19940,19920,4589
|
|
20240716,110700,118860973380,19930,19930,19940,19920,2359
|
|
20240716,110600,118813949540,19940,19920,19940,19910,2912
|
|
20240716,110500,118755913430,19920,19890,19940,19880,10347
|
|
20240716,110400,118549960800,19900,19880,19900,19870,7391
|
|
20240716,110300,118402977700,19890,19920,19930,19880,5276
|
|
20240716,110200,118297965130,19920,19930,19940,19920,4015
|
|
20240716,110100,118217954590,19940,19930,19940,19920,4380
|
|
20240716,110000,118130636980,19940,19950,19960,19930,6711
|
|
20240716,105900,117996756470,19960,19920,19960,19890,14912
|
|
20240716,105800,117699562230,19910,19850,19920,19840,6342
|
|
20240716,105700,117573401880,19850,19860,19870,19840,7042
|
|
20240716,105600,117433611820,19860,19900,19900,19840,20359
|
|
20240716,105500,117028866860,19900,19930,19940,19900,13272
|
|
20240716,105400,116764621350,19940,19970,19970,19930,11587
|
|
20240716,105300,116533449030,19970,19960,19980,19960,15847
|
|
20240716,105200,116217071810,19960,19970,19980,19960,7337
|
|
20240716,105100,116070520850,19970,19980,19980,19960,18226
|
|
20240716,105000,115706561260,19970,19980,19990,19970,10137
|
|
20240716,104900,115504050420,19980,19960,19990,19960,11371
|
|
20240716,104800,115276918860,19960,19970,19980,19960,13718
|
|
20240716,104700,115002984910,19980,19970,19990,19960,32221
|
|
20240716,104600,114359347440,19970,19950,19970,19930,18041
|
|
20240716,104500,113999392560,19960,19930,19960,19900,23746
|
|
20240716,104400,113526080330,19930,19910,19940,19900,16397
|
|
20240716,104300,113199538940,19920,19950,19960,19900,26963
|
|
20240716,104200,112661979490,19940,19920,19950,19910,21015
|
|
20240716,104100,112242867700,19920,19900,19920,19890,5450
|
|
20240716,104000,112134380560,19900,19910,19910,19890,5938
|
|
20240716,103900,112016214890,19900,19950,19950,19900,21105
|
|
20240716,103800,111595637310,19940,19890,19950,19890,16894
|
|
20240716,103700,111259091720,19900,19880,19900,19850,4949
|
|
20240716,103600,111160736610,19890,19850,19900,19840,20552
|
|
20240716,103500,110752214350,19850,19870,19870,19820,7341
|
|
20240716,103400,110606526480,19860,19860,19870,19850,6870
|
|
20240716,103300,110470069970,19860,19880,19880,19840,8411
|
|
20240716,103200,110302984230,19870,19830,19880,19830,6947
|
|
20240716,103100,110165053510,19830,19840,19840,19820,3968
|
|
20240716,103000,110086372710,19840,19860,19870,19840,5899
|
|
20240716,102900,109969259770,19860,19870,19870,19810,7221
|
|
20240716,102800,109825952270,19860,19850,19880,19840,8140
|
|
20240716,102700,109664286590,19850,19770,19850,19770,14711
|
|
20240716,102600,109372863390,19790,19820,19830,19770,11648
|
|
20240716,102500,109142210660,19820,19840,19850,19810,14766
|
|
20240716,102400,108849353690,19830,19830,19850,19820,8832
|
|
20240716,102300,108674190820,19820,19840,19850,19820,13495
|
|
20240716,102200,108406518280,19840,19810,19840,19800,17522
|
|
20240716,102100,108059242970,19810,19760,19810,19740,16893
|
|
20240716,102000,107725334690,19750,19750,19770,19740,14669
|
|
20240716,101900,107435515510,19750,19730,19760,19730,8721
|
|
20240716,101800,107263292100,19740,19760,19780,19730,6212
|
|
20240716,101700,107140554650,19760,19700,19780,19680,16194
|
|
20240716,101600,106820842930,19680,19690,19700,19660,15400
|
|
20240716,101500,106517741950,19690,19650,19710,19650,16037
|
|
20240716,101400,106202106710,19650,19670,19670,19630,24706
|
|
20240716,101300,105716699840,19670,19740,19740,19640,61476
|
|
20240716,101200,104506958830,19730,19770,19800,19730,17401
|
|
20240716,101100,104163049040,19770,19750,19770,19720,21891
|
|
20240716,101000,103730865620,19750,19730,19770,19700,34784
|
|
20240716,100900,103044892330,19740,19820,19830,19730,32218
|
|
20240716,100800,102408265670,19820,19830,19850,19810,12526
|
|
20240716,100700,102159795150,19840,19830,19850,19790,6887
|
|
20240716,100600,102023244160,19820,19850,19850,19780,16094
|
|
20240716,100500,101704452260,19840,19890,19890,19840,13967
|
|
20240716,100400,101427008300,19890,19890,19900,19880,5242
|
|
20240716,100300,101322731680,19890,19910,19910,19880,13052
|
|
20240716,100200,101063083480,19910,19880,19910,19880,19580
|
|
20240716,100100,100673504520,19880,19870,19910,19860,33573
|
|
20240716,100000,100005632110,19870,19820,19870,19780,25796
|
|
20240716,095900,99493731080,19800,19740,19830,19730,33442
|
|
20240716,095800,98833081110,19740,19770,19770,19730,27572
|
|
20240716,095700,98288698650,19770,19820,19820,19730,66855
|
|
20240716,095600,96967926480,19820,19820,19850,19810,21876
|
|
20240716,095500,96534138680,19830,19790,19830,19770,24945
|
|
20240716,095400,96040100760,19790,19810,19820,19760,62644
|
|
20240716,095300,94800341620,19810,19850,19850,19810,42531
|
|
20240716,095200,93957032500,19840,19910,19910,19840,32450
|
|
20240716,095100,93312578950,19890,19860,19920,19840,78003
|
|
20240716,095000,91761681030,19860,19960,19960,19830,83992
|
|
20240716,094900,90090801680,19960,19960,19980,19950,21001
|
|
20240716,094800,89671620770,19960,20000,20000,19950,20574
|
|
20240716,094700,89260819640,20000,19950,20050,19940,29520
|
|
20240716,094600,88670845610,19950,20000,20000,19930,80546
|
|
20240716,094500,87063413950,19990,19990,20050,19950,77936
|
|
20240716,094400,85506263080,19990,20000,20050,19990,35304
|
|
20240716,094300,84800072450,20050,20050,20100,20000,11681
|
|
20240716,094200,84565812000,20050,20050,20100,20050,9117
|
|
20240716,094100,84382923000,20050,20050,20100,20050,12109
|
|
20240716,094000,84140069200,20050,20050,20100,20050,15940
|
|
20240716,093900,83820378150,20100,20050,20100,19990,58398
|
|
20240716,093800,82651597020,20050,20050,20100,20000,30439
|
|
20240716,093700,82041434370,20050,20100,20100,20050,16815
|
|
20240716,093600,81704209520,20100,20100,20150,20000,55542
|
|
20240716,093500,80588649920,20150,20100,20150,20050,16740
|
|
20240716,093400,80251930220,20050,20150,20200,20050,33006
|
|
20240716,093300,79588498220,20150,20100,20200,20050,33430
|
|
20240716,093200,78915880420,20100,20100,20100,20050,7586
|
|
20240716,093100,78763609820,20100,20100,20150,20050,31282
|
|
20240716,093000,78135034720,20100,20200,20250,20100,35046
|
|
20240716,092900,77428461870,20150,20200,20200,20150,31173
|
|
20240716,092800,76798917120,20200,20150,20200,20050,31176
|
|
20240716,092700,76170952470,20100,20150,20150,20050,19189
|
|
20240716,092600,75784951820,20100,20150,20200,20050,28607
|
|
20240716,092500,75208900570,20200,20000,20200,20000,50264
|
|
20240716,092400,74198488470,20050,20100,20100,20000,30573
|
|
20240716,092300,73585612270,20050,20100,20150,20000,78634
|
|
20240716,092200,72006197220,20150,20150,20150,20100,15436
|
|
20240716,092100,71695552720,20150,20200,20200,20100,36317
|
|
20240716,092000,70963789120,20200,20050,20200,20050,66952
|
|
20240716,091900,69615832020,20100,20150,20150,19970,139284
|
|
20240716,091800,66827242010,20150,20100,20150,20050,32977
|
|
20240716,091700,66164120860,20100,20200,20200,20000,72344
|
|
20240716,091600,64711372560,20200,20050,20300,20000,151355
|
|
20240716,091500,61656089960,20050,20200,20250,20000,145093
|
|
20240716,091400,58737146210,20200,20300,20350,20100,134101
|
|
20240716,091300,56027004010,20300,20400,20450,20150,163865
|
|
20240716,091200,52706883560,20400,20600,20650,20300,215504
|
|
20240716,091100,48294333010,20550,20550,20600,20500,125139
|
|
20240716,091000,45720695010,20550,20600,20600,20500,111596
|
|
20240716,090900,43425904210,20600,20750,20750,20500,161251
|
|
20240716,090800,40102870710,20700,20300,20750,20300,385164
|
|
20240716,090700,32166128960,20300,20500,20500,20250,210087
|
|
20240716,090600,27883911610,20500,20250,20550,20150,283466
|
|
20240716,090500,22100705760,20200,20200,20500,20100,278527
|
|
20240716,090400,16437822010,20200,20150,20250,20100,221713
|
|
20240716,090300,11961334460,20100,19890,20200,19890,252307
|
|
20240716,090200,6915304150,19890,19650,19900,19610,136468
|
|
20240716,090100,4218147200,19640,19590,19660,19540,107245
|
|
20240716,090000,2117316480,19590,19460,19600,19450,108569
|