751 lines
40 KiB
CSV
751 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,212800,5581980270,17100,17100,17100,17100,3103
|
|
20240618,212700,5581980270,17100,17100,17100,17100,0
|
|
20240618,212600,5581980270,17100,17100,17100,17100,0
|
|
20240618,212500,5581980270,17100,17100,17100,17100,0
|
|
20240618,212400,5581980270,17100,17100,17100,17100,0
|
|
20240618,212300,5581980270,17100,17100,17100,17100,0
|
|
20240618,212200,5581980270,17100,17100,17100,17100,0
|
|
20240618,212100,5581980270,17100,17100,17100,17100,0
|
|
20240618,212000,5581980270,17100,17100,17100,17100,0
|
|
20240618,211900,5581980270,17100,17100,17100,17100,0
|
|
20240618,211800,5581980270,17100,17100,17100,17100,0
|
|
20240618,211700,5581980270,17100,17100,17100,17100,0
|
|
20240618,211600,5581980270,17100,17100,17100,17100,0
|
|
20240618,211500,5581980270,17100,17100,17100,17100,0
|
|
20240618,211400,5581980270,17100,17100,17100,17100,0
|
|
20240618,211300,5581980270,17100,17100,17100,17100,0
|
|
20240618,211200,5581980270,17100,17100,17100,17100,0
|
|
20240618,211100,5581980270,17100,17100,17100,17100,0
|
|
20240618,211000,5581980270,17100,17100,17100,17100,0
|
|
20240618,210900,5581980270,17100,17100,17100,17100,0
|
|
20240618,210800,5581980270,17100,17100,17100,17100,0
|
|
20240618,210700,5581980270,17100,17100,17100,17100,0
|
|
20240618,210600,5581980270,17100,17100,17100,17100,0
|
|
20240618,210500,5581980270,17100,17100,17100,17100,0
|
|
20240618,210400,5581980270,17100,17100,17100,17100,0
|
|
20240618,210300,5581980270,17100,17100,17100,17100,0
|
|
20240618,210200,5581980270,17100,17100,17100,17100,0
|
|
20240618,210100,5581980270,17100,17100,17100,17100,0
|
|
20240618,210000,5581980270,17100,17100,17100,17100,0
|
|
20240618,205900,5581980270,17100,17100,17100,17100,0
|
|
20240618,205800,5581980270,17100,17100,17100,17100,3103
|
|
20240618,205700,5581980270,17100,17100,17100,17100,0
|
|
20240618,205600,5581980270,17100,17100,17100,17100,0
|
|
20240618,205500,5581980270,17100,17100,17100,17100,0
|
|
20240618,205400,5581980270,17100,17100,17100,17100,0
|
|
20240618,205300,5581980270,17100,17100,17100,17100,0
|
|
20240618,205200,5581980270,17100,17100,17100,17100,0
|
|
20240618,205100,5581980270,17100,17100,17100,17100,0
|
|
20240618,205000,5581980270,17100,17100,17100,17100,0
|
|
20240618,204900,5581980270,17100,17100,17100,17100,0
|
|
20240618,204800,5581980270,17100,17100,17100,17100,0
|
|
20240618,204700,5581980270,17100,17100,17100,17100,0
|
|
20240618,204600,5581980270,17100,17100,17100,17100,0
|
|
20240618,204500,5581980270,17100,17100,17100,17100,0
|
|
20240618,204400,5581980270,17100,17100,17100,17100,0
|
|
20240618,204300,5581980270,17100,17100,17100,17100,0
|
|
20240618,204200,5581980270,17100,17100,17100,17100,0
|
|
20240618,204100,5581980270,17100,17100,17100,17100,0
|
|
20240618,204000,5581980270,17100,17100,17100,17100,0
|
|
20240618,203900,5581980270,17100,17100,17100,17100,0
|
|
20240618,203800,5581980270,17100,17100,17100,17100,0
|
|
20240618,203700,5581980270,17100,17100,17100,17100,0
|
|
20240618,203600,5581980270,17100,17100,17100,17100,0
|
|
20240618,203500,5581980270,17100,17100,17100,17100,0
|
|
20240618,203400,5581980270,17100,17100,17100,17100,0
|
|
20240618,203300,5581980270,17100,17100,17100,17100,0
|
|
20240618,203200,5581980270,17100,17100,17100,17100,0
|
|
20240618,203100,5581980270,17100,17100,17100,17100,0
|
|
20240618,203000,5581980270,17100,17100,17100,17100,0
|
|
20240618,202900,5581980270,17100,17100,17100,17100,0
|
|
20240618,202800,5581980270,17100,17100,17100,17100,3103
|
|
20240618,202700,5581980270,17100,17100,17100,17100,0
|
|
20240618,202600,5581980270,17100,17100,17100,17100,0
|
|
20240618,202500,5581980270,17100,17100,17100,17100,0
|
|
20240618,202400,5581980270,17100,17100,17100,17100,0
|
|
20240618,202300,5581980270,17100,17100,17100,17100,0
|
|
20240618,202200,5581980270,17100,17100,17100,17100,0
|
|
20240618,202100,5581980270,17100,17100,17100,17100,0
|
|
20240618,202000,5581980270,17100,17100,17100,17100,0
|
|
20240618,201900,5581980270,17100,17100,17100,17100,0
|
|
20240618,201800,5581980270,17100,17100,17100,17100,0
|
|
20240618,201700,5581980270,17100,17100,17100,17100,0
|
|
20240618,201600,5581980270,17100,17100,17100,17100,0
|
|
20240618,201500,5581980270,17100,17100,17100,17100,0
|
|
20240618,201400,5581980270,17100,17100,17100,17100,0
|
|
20240618,201300,5581980270,17100,17100,17100,17100,0
|
|
20240618,201200,5581980270,17100,17100,17100,17100,0
|
|
20240618,201100,5581980270,17100,17100,17100,17100,0
|
|
20240618,201000,5581980270,17100,17100,17100,17100,0
|
|
20240618,200900,5581980270,17100,17100,17100,17100,0
|
|
20240618,200800,5581980270,17100,17100,17100,17100,0
|
|
20240618,200700,5581980270,17100,17100,17100,17100,0
|
|
20240618,200600,5581980270,17100,17100,17100,17100,0
|
|
20240618,200500,5581980270,17100,17100,17100,17100,0
|
|
20240618,200400,5581980270,17100,17100,17100,17100,0
|
|
20240618,200300,5581980270,17100,17100,17100,17100,0
|
|
20240618,200200,5581980270,17100,17100,17100,17100,0
|
|
20240618,200100,5581980270,17100,17100,17100,17100,0
|
|
20240618,200000,5581980270,17100,17100,17100,17100,0
|
|
20240618,195900,5581980270,17100,17100,17100,17100,0
|
|
20240618,195800,5581980270,17100,17100,17100,17100,3103
|
|
20240618,195700,5581980270,17100,17100,17100,17100,0
|
|
20240618,195600,5581980270,17100,17100,17100,17100,0
|
|
20240618,195500,5581980270,17100,17100,17100,17100,0
|
|
20240618,195400,5581980270,17100,17100,17100,17100,0
|
|
20240618,195300,5581980270,17100,17100,17100,17100,0
|
|
20240618,195200,5581980270,17100,17100,17100,17100,0
|
|
20240618,195100,5581980270,17100,17100,17100,17100,0
|
|
20240618,195000,5581980270,17100,17100,17100,17100,0
|
|
20240618,194900,5581980270,17100,17100,17100,17100,0
|
|
20240618,194800,5581980270,17100,17100,17100,17100,0
|
|
20240618,194700,5581980270,17100,17100,17100,17100,0
|
|
20240618,194600,5581980270,17100,17100,17100,17100,0
|
|
20240618,194500,5581980270,17100,17100,17100,17100,0
|
|
20240618,194400,5581980270,17100,17100,17100,17100,0
|
|
20240618,194300,5581980270,17100,17100,17100,17100,0
|
|
20240618,194200,5581980270,17100,17100,17100,17100,0
|
|
20240618,194100,5581980270,17100,17100,17100,17100,0
|
|
20240618,194000,5581980270,17100,17100,17100,17100,0
|
|
20240618,193900,5581980270,17100,17100,17100,17100,0
|
|
20240618,193800,5581980270,17100,17100,17100,17100,0
|
|
20240618,193700,5581980270,17100,17100,17100,17100,0
|
|
20240618,193600,5581980270,17100,17100,17100,17100,0
|
|
20240618,193500,5581980270,17100,17100,17100,17100,0
|
|
20240618,193400,5581980270,17100,17100,17100,17100,0
|
|
20240618,193300,5581980270,17100,17100,17100,17100,0
|
|
20240618,193200,5581980270,17100,17100,17100,17100,0
|
|
20240618,193100,5581980270,17100,17100,17100,17100,0
|
|
20240618,193000,5581980270,17100,17100,17100,17100,0
|
|
20240618,192900,5581980270,17100,17100,17100,17100,0
|
|
20240618,192800,5581980270,17100,17100,17100,17100,3103
|
|
20240618,192700,5581980270,17100,17100,17100,17100,0
|
|
20240618,192600,5581980270,17100,17100,17100,17100,0
|
|
20240618,192500,5581980270,17100,17100,17100,17100,0
|
|
20240618,192400,5581980270,17100,17100,17100,17100,0
|
|
20240618,192300,5581980270,17100,17100,17100,17100,0
|
|
20240618,192200,5581980270,17100,17100,17100,17100,0
|
|
20240618,192100,5581980270,17100,17100,17100,17100,0
|
|
20240618,192000,5581980270,17100,17100,17100,17100,0
|
|
20240618,191900,5581980270,17100,17100,17100,17100,0
|
|
20240618,191800,5581980270,17100,17100,17100,17100,0
|
|
20240618,191700,5581980270,17100,17100,17100,17100,0
|
|
20240618,191600,5581980270,17100,17100,17100,17100,0
|
|
20240618,191500,5581980270,17100,17100,17100,17100,0
|
|
20240618,191400,5581980270,17100,17100,17100,17100,0
|
|
20240618,191300,5581980270,17100,17100,17100,17100,0
|
|
20240618,191200,5581980270,17100,17100,17100,17100,0
|
|
20240618,191100,5581980270,17100,17100,17100,17100,0
|
|
20240618,191000,5581980270,17100,17100,17100,17100,0
|
|
20240618,190900,5581980270,17100,17100,17100,17100,0
|
|
20240618,190800,5581980270,17100,17100,17100,17100,0
|
|
20240618,190700,5581980270,17100,17100,17100,17100,0
|
|
20240618,190600,5581980270,17100,17100,17100,17100,0
|
|
20240618,190500,5581980270,17100,17100,17100,17100,0
|
|
20240618,190400,5581980270,17100,17100,17100,17100,0
|
|
20240618,190300,5581980270,17100,17100,17100,17100,0
|
|
20240618,190200,5581980270,17100,17100,17100,17100,0
|
|
20240618,190100,5581980270,17100,17100,17100,17100,0
|
|
20240618,190000,5581980270,17100,17100,17100,17100,0
|
|
20240618,185900,5581980270,17100,17100,17100,17100,0
|
|
20240618,185800,5581980270,17100,17100,17100,17100,3103
|
|
20240618,185700,5581980270,17100,17100,17100,17100,0
|
|
20240618,185600,5581980270,17100,17100,17100,17100,0
|
|
20240618,185500,5581980270,17100,17100,17100,17100,0
|
|
20240618,185400,5581980270,17100,17100,17100,17100,0
|
|
20240618,185300,5581980270,17100,17100,17100,17100,0
|
|
20240618,185200,5581980270,17100,17100,17100,17100,0
|
|
20240618,185100,5581980270,17100,17100,17100,17100,0
|
|
20240618,185000,5581980270,17100,17100,17100,17100,0
|
|
20240618,184900,5581980270,17100,17100,17100,17100,0
|
|
20240618,184800,5581980270,17100,17100,17100,17100,0
|
|
20240618,184700,5581980270,17100,17100,17100,17100,0
|
|
20240618,184600,5581980270,17100,17100,17100,17100,0
|
|
20240618,184500,5581980270,17100,17100,17100,17100,0
|
|
20240618,184400,5581980270,17100,17100,17100,17100,0
|
|
20240618,184300,5581980270,17100,17100,17100,17100,0
|
|
20240618,184200,5581980270,17100,17100,17100,17100,0
|
|
20240618,184100,5581980270,17100,17100,17100,17100,0
|
|
20240618,184000,5581980270,17100,17100,17100,17100,0
|
|
20240618,183900,5581980270,17100,17100,17100,17100,0
|
|
20240618,183800,5581980270,17100,17100,17100,17100,0
|
|
20240618,183700,5581980270,17100,17100,17100,17100,0
|
|
20240618,183600,5581980270,17100,17100,17100,17100,0
|
|
20240618,183500,5581980270,17100,17100,17100,17100,0
|
|
20240618,183400,5581980270,17100,17100,17100,17100,0
|
|
20240618,183300,5581980270,17100,17100,17100,17100,0
|
|
20240618,183200,5581980270,17100,17100,17100,17100,0
|
|
20240618,183100,5581980270,17100,17100,17100,17100,0
|
|
20240618,183000,5581980270,17100,17100,17100,17100,0
|
|
20240618,182900,5581980270,17100,17100,17100,17100,0
|
|
20240618,182800,5581980270,17100,17100,17100,17100,3103
|
|
20240618,182700,5581980270,17100,17100,17100,17100,0
|
|
20240618,182600,5581980270,17100,17100,17100,17100,0
|
|
20240618,182500,5581980270,17100,17100,17100,17100,0
|
|
20240618,182400,5581980270,17100,17100,17100,17100,0
|
|
20240618,182300,5581980270,17100,17100,17100,17100,0
|
|
20240618,182200,5581980270,17100,17100,17100,17100,0
|
|
20240618,182100,5581980270,17100,17100,17100,17100,0
|
|
20240618,182000,5581980270,17100,17100,17100,17100,0
|
|
20240618,181900,5581980270,17100,17100,17100,17100,0
|
|
20240618,181800,5581980270,17100,17100,17100,17100,0
|
|
20240618,181700,5581980270,17100,17100,17100,17100,0
|
|
20240618,181600,5581980270,17100,17100,17100,17100,0
|
|
20240618,181500,5581980270,17100,17100,17100,17100,0
|
|
20240618,181400,5581980270,17100,17100,17100,17100,0
|
|
20240618,181300,5581980270,17100,17100,17100,17100,0
|
|
20240618,181200,5581980270,17100,17100,17100,17100,0
|
|
20240618,181100,5581980270,17100,17100,17100,17100,0
|
|
20240618,181000,5581980270,17100,17100,17100,17100,0
|
|
20240618,180900,5581980270,17100,17100,17100,17100,0
|
|
20240618,180800,5581980270,17100,17100,17100,17100,0
|
|
20240618,180700,5581980270,17100,17100,17100,17100,0
|
|
20240618,180600,5581980270,17100,17100,17100,17100,0
|
|
20240618,180500,5581980270,17100,17100,17100,17100,0
|
|
20240618,180400,5581980270,17100,17100,17100,17100,0
|
|
20240618,180300,5581980270,17100,17100,17100,17100,0
|
|
20240618,180200,5581980270,17100,17100,17100,17100,0
|
|
20240618,180100,5581980270,17100,17100,17100,17100,0
|
|
20240618,180000,5581980270,17100,17100,17100,17100,0
|
|
20240618,175900,5581980270,17100,17100,17100,17100,0
|
|
20240618,175800,5581980270,17100,17100,17100,17100,3103
|
|
20240618,175700,5581980270,17100,17100,17100,17100,0
|
|
20240618,175600,5581980270,17100,17100,17100,17100,0
|
|
20240618,175500,5581980270,17100,17100,17100,17100,0
|
|
20240618,175400,5581980270,17100,17100,17100,17100,0
|
|
20240618,175300,5581980270,17100,17100,17100,17100,0
|
|
20240618,175200,5581980270,17100,17100,17100,17100,0
|
|
20240618,175100,5581980270,17100,17100,17100,17100,0
|
|
20240618,175000,5581980270,17100,17100,17100,17100,0
|
|
20240618,174900,5581980270,17100,17100,17100,17100,0
|
|
20240618,174800,5581980270,17100,17100,17100,17100,0
|
|
20240618,174700,5581980270,17100,17100,17100,17100,0
|
|
20240618,174600,5581980270,17100,17100,17100,17100,0
|
|
20240618,174500,5581980270,17100,17100,17100,17100,0
|
|
20240618,174400,5581980270,17100,17100,17100,17100,0
|
|
20240618,174300,5581980270,17100,17100,17100,17100,0
|
|
20240618,174200,5581980270,17100,17100,17100,17100,0
|
|
20240618,174100,5581980270,17100,17100,17100,17100,0
|
|
20240618,174000,5581980270,17100,17100,17100,17100,0
|
|
20240618,173900,5581980270,17100,17100,17100,17100,0
|
|
20240618,173800,5581980270,17100,17100,17100,17100,0
|
|
20240618,173700,5581980270,17100,17100,17100,17100,0
|
|
20240618,173600,5581980270,17100,17100,17100,17100,0
|
|
20240618,173500,5581980270,17100,17100,17100,17100,0
|
|
20240618,173400,5581980270,17100,17100,17100,17100,0
|
|
20240618,173300,5581980270,17100,17100,17100,17100,0
|
|
20240618,173200,5581980270,17100,17100,17100,17100,0
|
|
20240618,173100,5581980270,17100,17100,17100,17100,0
|
|
20240618,173000,5581980270,17100,17100,17100,17100,0
|
|
20240618,172900,5581980270,17100,17100,17100,17100,0
|
|
20240618,172800,5581980270,17100,17100,17100,17100,3103
|
|
20240618,172700,5581980270,17100,17100,17100,17100,0
|
|
20240618,172600,5581980270,17100,17100,17100,17100,0
|
|
20240618,172500,5581980270,17100,17100,17100,17100,0
|
|
20240618,172400,5581980270,17100,17100,17100,17100,0
|
|
20240618,172300,5581980270,17100,17100,17100,17100,0
|
|
20240618,172200,5581980270,17100,17100,17100,17100,0
|
|
20240618,172100,5581980270,17100,17100,17100,17100,0
|
|
20240618,172000,5581980270,17100,17100,17100,17100,0
|
|
20240618,171900,5581980270,17100,17100,17100,17100,0
|
|
20240618,171800,5581980270,17100,17100,17100,17100,0
|
|
20240618,171700,5581980270,17100,17100,17100,17100,0
|
|
20240618,171600,5581980270,17100,17100,17100,17100,0
|
|
20240618,171500,5581980270,17100,17100,17100,17100,0
|
|
20240618,171400,5581980270,17100,17100,17100,17100,0
|
|
20240618,171300,5581980270,17100,17100,17100,17100,0
|
|
20240618,171200,5581980270,17100,17100,17100,17100,0
|
|
20240618,171100,5581980270,17100,17100,17100,17100,0
|
|
20240618,171000,5581980270,17100,17100,17100,17100,0
|
|
20240618,170900,5581980270,17100,17100,17100,17100,0
|
|
20240618,170800,5581980270,17100,17100,17100,17100,0
|
|
20240618,170700,5581980270,17100,17100,17100,17100,0
|
|
20240618,170600,5581980270,17100,17100,17100,17100,0
|
|
20240618,170500,5581980270,17100,17100,17100,17100,0
|
|
20240618,170400,5581980270,17100,17100,17100,17100,0
|
|
20240618,170300,5581980270,17100,17100,17100,17100,0
|
|
20240618,170200,5581980270,17100,17100,17100,17100,0
|
|
20240618,170100,5581980270,17100,17100,17100,17100,0
|
|
20240618,170000,5581980270,17100,17100,17100,17100,0
|
|
20240618,165900,5581980270,17100,17100,17100,17100,0
|
|
20240618,165800,5581980270,17100,17100,17100,17100,3103
|
|
20240618,165700,5581980270,17100,17100,17100,17100,0
|
|
20240618,165600,5581980270,17100,17100,17100,17100,0
|
|
20240618,165500,5581980270,17100,17100,17100,17100,0
|
|
20240618,165400,5581980270,17100,17100,17100,17100,0
|
|
20240618,165300,5581980270,17100,17100,17100,17100,0
|
|
20240618,165200,5581980270,17100,17100,17100,17100,0
|
|
20240618,165100,5581980270,17100,17100,17100,17100,0
|
|
20240618,165000,5581980270,17100,17100,17100,17100,0
|
|
20240618,164900,5581980270,17100,17100,17100,17100,0
|
|
20240618,164800,5581980270,17100,17100,17100,17100,0
|
|
20240618,164700,5581980270,17100,17100,17100,17100,0
|
|
20240618,164600,5581980270,17100,17100,17100,17100,0
|
|
20240618,164500,5581980270,17100,17100,17100,17100,0
|
|
20240618,164400,5581980270,17100,17100,17100,17100,0
|
|
20240618,164300,5581980270,17100,17100,17100,17100,0
|
|
20240618,164200,5581980270,17100,17100,17100,17100,0
|
|
20240618,164100,5581980270,17100,17100,17100,17100,0
|
|
20240618,164000,5581980270,17100,17100,17100,17100,0
|
|
20240618,163900,5581980270,17100,17100,17100,17100,0
|
|
20240618,163800,5581980270,17100,17100,17100,17100,0
|
|
20240618,163700,5581980270,17100,17100,17100,17100,0
|
|
20240618,163600,5581980270,17100,17100,17100,17100,0
|
|
20240618,163500,5581980270,17100,17100,17100,17100,0
|
|
20240618,163400,5581980270,17100,17100,17100,17100,0
|
|
20240618,163300,5581980270,17100,17100,17100,17100,0
|
|
20240618,163200,5581980270,17100,17100,17100,17100,0
|
|
20240618,163100,5581980270,17100,17100,17100,17100,0
|
|
20240618,163000,5581980270,17100,17100,17100,17100,0
|
|
20240618,162900,5581980270,17100,17100,17100,17100,0
|
|
20240618,162800,5581980270,17100,17100,17100,17100,3103
|
|
20240618,162700,5581980270,17100,17100,17100,17100,0
|
|
20240618,162600,5581980270,17100,17100,17100,17100,0
|
|
20240618,162500,5581980270,17100,17100,17100,17100,0
|
|
20240618,162400,5581980270,17100,17100,17100,17100,0
|
|
20240618,162300,5581980270,17100,17100,17100,17100,0
|
|
20240618,162200,5581980270,17100,17100,17100,17100,0
|
|
20240618,162100,5581980270,17100,17100,17100,17100,0
|
|
20240618,162000,5581980270,17100,17100,17100,17100,0
|
|
20240618,161900,5581980270,17100,17100,17100,17100,0
|
|
20240618,161800,5581980270,17100,17100,17100,17100,0
|
|
20240618,161700,5581980270,17100,17100,17100,17100,0
|
|
20240618,161600,5581980270,17100,17100,17100,17100,0
|
|
20240618,161500,5581980270,17100,17100,17100,17100,0
|
|
20240618,161400,5581980270,17100,17100,17100,17100,0
|
|
20240618,161300,5581980270,17100,17100,17100,17100,0
|
|
20240618,161200,5581980270,17100,17100,17100,17100,0
|
|
20240618,161100,5581980270,17100,17100,17100,17100,0
|
|
20240618,161000,5581980270,17100,17100,17100,17100,0
|
|
20240618,160900,5581980270,17100,17100,17100,17100,0
|
|
20240618,160800,5581980270,17100,17100,17100,17100,0
|
|
20240618,160700,5581980270,17100,17100,17100,17100,0
|
|
20240618,160600,5581980270,17100,17100,17100,17100,0
|
|
20240618,160500,5581980270,17100,17100,17100,17100,0
|
|
20240618,160400,5581980270,17100,17100,17100,17100,0
|
|
20240618,160300,5581980270,17100,17100,17100,17100,0
|
|
20240618,160200,5581980270,17100,17100,17100,17100,0
|
|
20240618,160100,5581980270,17100,17100,17100,17100,0
|
|
20240618,160000,5581980270,17100,17100,17100,17100,0
|
|
20240618,155900,5581980270,17100,17100,17100,17100,0
|
|
20240618,155800,5581980270,17100,17100,17100,17100,3103
|
|
20240618,155700,5581980270,17100,17100,17100,17100,0
|
|
20240618,155600,5581980270,17100,17100,17100,17100,0
|
|
20240618,155500,5581980270,17100,17100,17100,17100,0
|
|
20240618,155400,5581980270,17100,17100,17100,17100,0
|
|
20240618,155300,5581980270,17100,17100,17100,17100,0
|
|
20240618,155200,5581980270,17100,17100,17100,17100,0
|
|
20240618,155100,5581980270,17100,17100,17100,17100,0
|
|
20240618,155000,5581980270,17100,17100,17100,17100,0
|
|
20240618,154900,5581980270,17100,17100,17100,17100,0
|
|
20240618,154800,5581980270,17100,17100,17100,17100,0
|
|
20240618,154700,5581980270,17100,17100,17100,17100,0
|
|
20240618,154600,5581980270,17100,17100,17100,17100,0
|
|
20240618,154500,5581980270,17100,17100,17100,17100,0
|
|
20240618,154400,5581980270,17100,17100,17100,17100,0
|
|
20240618,154300,5581980270,17100,17100,17100,17100,0
|
|
20240618,154200,5581980270,17100,17100,17100,17100,0
|
|
20240618,154100,5581980270,17100,17100,17100,17100,0
|
|
20240618,154000,5581980270,17100,17100,17100,17100,0
|
|
20240618,153900,5581980270,17100,17100,17100,17100,0
|
|
20240618,153800,5581980270,17100,17100,17100,17100,0
|
|
20240618,153700,5581980270,17100,17100,17100,17100,0
|
|
20240618,153600,5581980270,17100,17100,17100,17100,0
|
|
20240618,153500,5581980270,17100,17100,17100,17100,0
|
|
20240618,153400,5581980270,17100,17100,17100,17100,0
|
|
20240618,153300,5581980270,17100,17100,17100,17100,0
|
|
20240618,153200,5581980270,17100,17100,17100,17100,0
|
|
20240618,153100,5581980270,17100,17100,17100,17100,0
|
|
20240618,153000,5581980270,17100,17100,17100,17100,3103
|
|
20240618,152900,5528918970,16940,16940,16940,16940,0
|
|
20240618,152800,5528918970,16940,16940,16940,16940,0
|
|
20240618,152700,5528918970,16940,16940,16940,16940,0
|
|
20240618,152600,5528918970,16940,16940,16940,16940,0
|
|
20240618,152500,5528918970,16940,16940,16940,16940,0
|
|
20240618,152400,5528918970,16940,16940,16940,16940,0
|
|
20240618,152300,5528918970,16940,16940,16940,16940,0
|
|
20240618,152200,5528918970,16940,16940,16940,16940,0
|
|
20240618,152100,5528918970,16940,16940,16940,16940,0
|
|
20240618,152000,5528918970,16940,16940,16940,16940,0
|
|
20240618,151900,5528918970,16940,16840,16980,16840,1470
|
|
20240618,151800,5504043610,16880,16840,16880,16830,445
|
|
20240618,151700,5496537400,16840,16870,16870,16830,276
|
|
20240618,151600,5491888000,16880,16830,16880,16830,550
|
|
20240618,151500,5482613190,16860,16830,16870,16830,680
|
|
20240618,151400,5471150850,16870,16810,16870,16810,989
|
|
20240618,151300,5454483270,16820,16820,16820,16760,266
|
|
20240618,151200,5450015970,16830,16760,16830,16740,413
|
|
20240618,151100,5443087260,16760,16760,16780,16750,224
|
|
20240618,151000,5439332690,16780,16730,16810,16730,239
|
|
20240618,150900,5435321750,16730,16690,16780,16690,424
|
|
20240618,150800,5428214210,16690,16690,16800,16690,896
|
|
20240618,150700,5413190980,16760,16750,16760,16750,913
|
|
20240618,150600,5397897310,16750,16760,16780,16750,288
|
|
20240618,150500,5393069590,16760,16760,16760,16670,487
|
|
20240618,150400,5384915550,16760,16730,16760,16670,1284
|
|
20240618,150300,5363464880,16730,16780,16780,16730,291
|
|
20240618,150200,5358583100,16780,16710,16780,16710,607
|
|
20240618,150100,5348405980,16710,16750,16770,16700,366
|
|
20240618,150000,5342273480,16700,16700,16800,16690,783
|
|
20240618,145900,5329176120,16700,16710,16720,16690,892
|
|
20240618,145800,5314277260,16710,16770,16770,16700,258
|
|
20240618,145700,5309962480,16760,16730,16770,16700,485
|
|
20240618,145600,5301853470,16730,16730,16780,16700,512
|
|
20240618,145500,5293276300,16710,16800,16800,16710,356
|
|
20240618,145400,5287317490,16800,16750,16810,16750,563
|
|
20240618,145300,5277872200,16750,16810,16810,16750,1628
|
|
20240618,145200,5250521480,16840,16860,16860,16810,498
|
|
20240618,145100,5242139660,16860,16840,16870,16830,763
|
|
20240618,145000,5229287620,16830,16870,16880,16830,286
|
|
20240618,144900,5224466690,16880,16840,16880,16830,682
|
|
20240618,144800,5212983630,16830,16850,16860,16810,485
|
|
20240618,144700,5204816160,16850,16840,16850,16810,180
|
|
20240618,144600,5201784350,16850,16840,16850,16800,90
|
|
20240618,144500,5200268830,16810,16820,16830,16800,719
|
|
20240618,144400,5188175470,16820,16770,16820,16710,379
|
|
20240618,144300,5181811750,16710,16750,16790,16700,546
|
|
20240618,144200,5172675160,16760,16910,16910,16750,2769
|
|
20240618,144100,5126108410,16900,16910,16910,16870,181
|
|
20240618,144000,5123051370,16910,16920,16930,16870,733
|
|
20240618,143900,5110671350,16920,16940,16960,16880,3459
|
|
20240618,143800,5052199140,16940,16950,16990,16940,219
|
|
20240618,143700,5048487190,16960,16950,16970,16950,236
|
|
20240618,143600,5044485140,16940,16940,17010,16940,338
|
|
20240618,143500,5038750770,16940,16950,16980,16940,479
|
|
20240618,143400,5030632180,16950,16970,17000,16950,1385
|
|
20240618,143300,5007129930,16960,16960,16970,16950,266
|
|
20240618,143200,5002618110,16960,16970,16980,16960,350
|
|
20240618,143100,4996678620,16970,17020,17020,16960,295
|
|
20240618,143000,4991666480,17020,17100,17100,17020,215
|
|
20240618,142900,4988001920,17110,17060,17110,17050,374
|
|
20240618,142800,4981603670,17110,16970,17150,16970,1600
|
|
20240618,142700,4954303790,16970,17010,17010,16970,994
|
|
20240618,142600,4937420990,17010,17010,17020,17000,98
|
|
20240618,142500,4935754380,17010,16980,17010,16980,165
|
|
20240618,142400,4932950230,16990,16970,17010,16970,653
|
|
20240618,142300,4921855520,16970,17030,17030,16970,1912
|
|
20240618,142200,4889355270,17030,17170,17170,17030,4960
|
|
20240618,142100,4804463340,17170,17180,17180,17170,339
|
|
20240618,142000,4798639670,17180,17240,17240,17180,334
|
|
20240618,141900,4792898000,17240,17240,17240,17240,141
|
|
20240618,141800,4790467160,17240,17230,17250,17230,366
|
|
20240618,141700,4784156280,17230,17180,17230,17180,207
|
|
20240618,141600,4780594050,17180,17180,17180,17180,16
|
|
20240618,141500,4780319170,17180,17230,17240,17180,443
|
|
20240618,141400,4772687220,17230,17220,17230,17170,353
|
|
20240618,141300,4766612740,17200,17170,17210,17170,395
|
|
20240618,141200,4759818800,17200,17170,17200,17160,623
|
|
20240618,141100,4749116770,17170,17190,17210,17170,1199
|
|
20240618,141000,4728518640,17180,17210,17210,17180,123
|
|
20240618,140900,4726405400,17210,17190,17220,17180,657
|
|
20240618,140800,4715109560,17220,17230,17240,17170,373
|
|
20240618,140700,4708681590,17230,17180,17230,17180,151
|
|
20240618,140600,4706085520,17180,17180,17180,17180,128
|
|
20240618,140500,4703886480,17180,17170,17230,17170,242
|
|
20240618,140400,4699726480,17170,17220,17220,17170,29
|
|
20240618,140300,4699227930,17180,17180,17180,17180,274
|
|
20240618,140200,4694520610,17180,17240,17250,17180,78
|
|
20240618,140100,4693180370,17250,17240,17250,17240,602
|
|
20240618,140000,4682797030,17240,17180,17240,17170,263
|
|
20240618,135900,4678273530,17180,17240,17240,17170,170
|
|
20240618,135800,4675353880,17250,17170,17250,17170,532
|
|
20240618,135700,4666214140,17170,17200,17250,17170,197
|
|
20240618,135600,4662827040,17200,17200,17200,17200,792
|
|
20240618,135500,4649204640,17250,17200,17250,17200,156
|
|
20240618,135400,4646520170,17160,17230,17250,17140,1099
|
|
20240618,135300,4627601270,17120,17250,17250,17110,2203
|
|
20240618,135200,4589791550,17250,17300,17350,17220,794
|
|
20240618,135100,4576081350,17360,17220,17380,17170,4789
|
|
20240618,135000,4493495690,17230,17270,17290,17220,2239
|
|
20240618,134900,4454863100,17260,17480,17480,17160,11452
|
|
20240618,134800,4255792450,17510,17510,17590,17480,6915
|
|
20240618,134700,4134829820,17590,17610,17610,17490,4487
|
|
20240618,134600,4056122220,17640,17660,17690,17580,3339
|
|
20240618,134500,3997283170,17660,17600,17700,17600,3090
|
|
20240618,134400,3942782480,17600,17650,17650,17530,4507
|
|
20240618,134300,3863595030,17580,17600,17800,17530,10123
|
|
20240618,134200,3685298480,17590,17480,17600,17480,18541
|
|
20240618,134100,3360634400,17480,17480,17480,17480,0
|
|
20240618,134000,3360634400,17480,17460,17480,17450,3627
|
|
20240618,133900,3297263880,17460,17400,17460,17390,6519
|
|
20240618,133800,3183676550,17370,17400,17420,17340,4452
|
|
20240618,133700,3106237320,17400,17330,17420,17330,3438
|
|
20240618,133600,3046458540,17330,17220,17370,17220,3446
|
|
20240618,133500,2986904910,17220,17240,17240,17190,620
|
|
20240618,133400,2976237370,17250,17260,17270,17210,843
|
|
20240618,133300,2961693080,17260,17230,17300,17230,3285
|
|
20240618,133200,2904897220,17250,17160,17270,17160,859
|
|
20240618,133100,2890085320,17160,17080,17270,17080,6543
|
|
20240618,133000,2777751000,17090,17050,17090,17050,619
|
|
20240618,132900,2767183270,17050,17030,17060,17030,1402
|
|
20240618,132800,2743276390,17040,17030,17050,17030,1596
|
|
20240618,132700,2716085340,17030,17000,17030,17000,700
|
|
20240618,132600,2704175010,17010,17010,17020,17000,297
|
|
20240618,132500,2699122820,17010,17000,17010,17000,123
|
|
20240618,132400,2697031810,17010,17000,17010,16990,689
|
|
20240618,132300,2685321450,17010,17000,17020,17000,216
|
|
20240618,132200,2681647420,17000,16970,17000,16970,61
|
|
20240618,132100,2680611900,16970,17010,17020,16970,480
|
|
20240618,132000,2672452520,17010,17040,17040,17010,480
|
|
20240618,131900,2664279340,17040,17030,17040,17020,755
|
|
20240618,131800,2651419640,17030,17030,17040,17030,279
|
|
20240618,131700,2646667790,17040,17020,17040,17020,417
|
|
20240618,131600,2639565430,17030,16990,17030,16990,1610
|
|
20240618,131500,2612182970,16980,16950,16980,16950,975
|
|
20240618,131400,2595632610,16960,16960,16960,16960,63
|
|
20240618,131300,2594564130,16920,16960,16980,16920,416
|
|
20240618,131200,2587506630,16980,16960,16980,16960,418
|
|
20240618,131100,2580409750,16960,16960,16960,16870,250
|
|
20240618,131000,2576173890,16990,16850,16990,16850,1204
|
|
20240618,130900,2555748460,16850,16900,16930,16850,44
|
|
20240618,130800,2555005680,16900,16800,16900,16800,68
|
|
20240618,130700,2553863060,16810,16840,16840,16810,1305
|
|
20240618,130600,2531901080,16840,16880,16880,16840,22
|
|
20240618,130500,2531529760,16880,16910,16910,16860,106
|
|
20240618,130400,2529738590,16940,16940,16940,16940,5
|
|
20240618,130300,2529653890,16910,16900,16910,16900,181
|
|
20240618,130200,2526594980,16900,16860,16900,16840,251
|
|
20240618,130100,2522357930,16850,16840,16850,16840,61
|
|
20240618,130000,2521330270,16850,16840,16860,16840,74
|
|
20240618,125900,2520083160,16840,16840,16840,16840,92
|
|
20240618,125800,2518533880,16840,16830,16880,16790,825
|
|
20240618,125700,2504650820,16840,16920,16920,16840,1191
|
|
20240618,125600,2484530030,16920,16940,16990,16920,702
|
|
20240618,125500,2472627160,16930,17010,17010,16930,2171
|
|
20240618,125400,2435731370,17010,17010,17010,17010,282
|
|
20240618,125300,2430934550,17010,17020,17020,17000,315
|
|
20240618,125200,2425574510,17010,17020,17020,17010,82
|
|
20240618,125100,2424178880,17020,16980,17020,16980,3599
|
|
20240618,125000,2362998540,16990,16920,16990,16920,886
|
|
20240618,124900,2347947440,16920,16930,16980,16920,161
|
|
20240618,124800,2345218680,16930,16990,16990,16930,161
|
|
20240618,124700,2342489800,16970,16990,17000,16970,809
|
|
20240618,124600,2328742390,16990,16930,16990,16930,4263
|
|
20240618,124500,2256392570,16920,16900,16940,16900,419
|
|
20240618,124400,2249299060,16930,16910,16930,16900,253
|
|
20240618,124300,2245017570,16910,16930,16930,16900,165
|
|
20240618,124200,2242227980,16930,16910,16950,16900,766
|
|
20240618,124100,2229259410,16900,16940,16950,16900,792
|
|
20240618,124000,2215838020,16920,16910,16940,16910,431
|
|
20240618,123900,2208544170,16910,16950,16950,16910,368
|
|
20240618,123800,2202314610,16950,16940,16950,16910,2082
|
|
20240618,123700,2167033750,16950,16930,16950,16910,1540
|
|
20240618,123600,2140952270,16930,16890,16950,16890,2589
|
|
20240618,123500,2097122510,16890,16870,16890,16870,275
|
|
20240618,123400,2092479810,16870,16790,16870,16790,16
|
|
20240618,123300,2092210930,16890,16900,16900,16890,771
|
|
20240618,123200,2079181070,16900,16910,16910,16900,358
|
|
20240618,123100,2073129690,16910,16770,16910,16770,4104
|
|
20240618,123000,2003816650,16840,16820,16840,16770,1395
|
|
20240618,122900,1980329290,16820,16770,16840,16740,1713
|
|
20240618,122800,1951510700,16770,16770,16770,16700,49
|
|
20240618,122700,1950689040,16800,16700,16800,16700,69
|
|
20240618,122600,1949536640,16830,16770,16840,16760,2787
|
|
20240618,122500,1902684570,16780,16680,16780,16670,3708
|
|
20240618,122400,1840601090,16670,16690,16690,16670,388
|
|
20240618,122300,1834128660,16700,16690,16700,16680,1124
|
|
20240618,122200,1815361240,16700,16680,16700,16680,211
|
|
20240618,122100,1811839560,16680,16690,16690,16680,126
|
|
20240618,122000,1809737080,16710,16720,16720,16710,30
|
|
20240618,121900,1809235680,16680,16690,16720,16680,1196
|
|
20240618,121800,1789257160,16680,16640,16680,16640,102
|
|
20240618,121700,1787556600,16640,16630,16640,16630,356
|
|
20240618,121600,1781632770,16630,16640,16640,16630,50
|
|
20240618,121500,1780800810,16640,16640,16640,16630,121
|
|
20240618,121400,1778787890,16700,16700,16700,16640,42
|
|
20240618,121300,1778088890,16700,16640,16700,16640,136
|
|
20240618,121200,1775824190,16630,16700,16700,16620,127
|
|
20240618,121100,1773707100,16700,16690,16700,16690,2
|
|
20240618,121000,1773673710,16690,16700,16700,16620,74
|
|
20240618,120900,1772442650,16700,16700,16700,16620,17
|
|
20240618,120800,1772159070,16700,16690,16710,16690,1232
|
|
20240618,120700,1751584180,16700,16640,16700,16640,1000
|
|
20240618,120600,1734893740,16600,16600,16600,16600,4
|
|
20240618,120500,1734827340,16570,16630,16630,16570,213
|
|
20240618,120400,1731285330,16640,16570,16640,16570,246
|
|
20240618,120300,1727208130,16570,16630,16630,16570,142
|
|
20240618,120200,1724854940,16640,16650,16650,16580,316
|
|
20240618,120100,1719614970,16580,16660,16670,16580,327
|
|
20240618,120000,1714165750,16660,16640,16660,16640,58
|
|
20240618,115900,1713200390,16670,16670,16670,16660,11
|
|
20240618,115800,1713017060,16670,16670,16680,16640,106
|
|
20240618,115700,1711250020,16670,16670,16670,16670,254
|
|
20240618,115600,1707015840,16680,16670,16680,16670,8
|
|
20240618,115500,1706882410,16680,16690,16690,16630,238
|
|
20240618,115400,1702913610,16680,16630,16680,16630,80
|
|
20240618,115300,1701580310,16630,16570,16630,16550,417
|
|
20240618,115200,1694672200,16570,16630,16630,16570,329
|
|
20240618,115100,1689213490,16630,16680,16680,16620,397
|
|
20240618,115000,1682610940,16690,16660,16690,16640,275
|
|
20240618,114900,1678030000,16710,16720,16720,16660,2347
|
|
20240618,114800,1638824600,16730,16750,16750,16720,50
|
|
20240618,114700,1637988350,16740,16750,16760,16740,177
|
|
20240618,114600,1635023110,16760,16760,16770,16750,1821
|
|
20240618,114500,1604514190,16750,16730,16750,16710,814
|
|
20240618,114400,1590893530,16730,16740,16750,16730,608
|
|
20240618,114300,1580713260,16740,16730,16740,16730,454
|
|
20240618,114200,1573117350,16730,16720,16730,16710,1201
|
|
20240618,114100,1553033980,16720,16730,16730,16720,649
|
|
20240618,114000,1542177650,16720,16660,16730,16660,5039
|
|
20240618,113900,1458047830,16660,16570,16660,16570,4645
|
|
20240618,113800,1380822750,16570,16570,16580,16570,129
|
|
20240618,113700,1378684360,16580,16590,16590,16580,303
|
|
20240618,113600,1373658600,16590,16580,16590,16580,4
|
|
20240618,113500,1373592260,16570,16560,16570,16560,438
|
|
20240618,113400,1366334710,16570,16550,16570,16550,902
|
|
20240618,113300,1351390680,16540,16520,16550,16520,981
|
|
20240618,113200,1335160020,16510,16480,16510,16480,2758
|
|
20240618,113100,1289679780,16470,16470,16470,16470,145
|
|
20240618,113000,1287291630,16450,16450,16450,16450,22
|
|
20240618,112900,1286929730,16480,16440,16480,16440,12
|
|
20240618,112800,1286732140,16440,16450,16450,16440,103
|
|
20240618,112700,1285038800,16450,16460,16480,16450,17
|
|
20240618,112600,1284759020,16460,16470,16470,16460,4
|
|
20240618,112500,1284693160,16480,16450,16480,16450,55
|
|
20240618,112400,1283786790,16460,16470,16480,16460,25
|
|
20240618,112300,1283374880,16480,16430,16500,16410,1021
|
|
20240618,112200,1266536820,16400,16400,16400,16400,403
|
|
20240618,112100,1259927620,16400,16440,16440,16400,1714
|
|
20240618,112000,1231789870,16450,16460,16460,16450,213
|
|
20240618,111900,1228284870,16460,16480,16490,16460,13
|
|
20240618,111800,1228070620,16460,16460,16460,16460,16
|
|
20240618,111700,1227807260,16480,16480,16480,16470,35
|
|
20240618,111600,1227230560,16490,16470,16490,16470,206
|
|
20240618,111500,1223837720,16500,16500,16500,16500,1
|
|
20240618,111400,1223821220,16500,16480,16500,16480,100
|
|
20240618,111300,1222172220,16460,16460,16490,16450,419
|
|
20240618,111200,1215272610,16460,16490,16490,16460,55
|
|
20240618,111100,1214366680,16490,16490,16490,16490,51
|
|
20240618,111000,1213525690,16500,16500,16500,16490,216
|
|
20240618,110900,1209962180,16500,16490,16500,16490,7
|
|
20240618,110800,1209846740,16500,16510,16510,16500,257
|
|
20240618,110700,1205604200,16530,16510,16530,16510,533
|
|
20240618,110600,1196793730,16530,16530,16540,16530,40
|
|
20240618,110500,1196132490,16530,16540,16540,16510,680
|
|
20240618,110400,1184896990,16550,16500,16550,16500,252
|
|
20240618,110300,1180731650,16450,16500,16500,16450,502
|
|
20240618,110200,1172473650,16430,16420,16500,16420,338
|
|
20240618,110100,1166903330,16480,16480,16480,16480,0
|
|
20240618,110000,1166903330,16480,16420,16480,16420,9
|
|
20240618,105900,1166755070,16420,16410,16420,16410,8
|
|
20240618,105800,1166623730,16410,16430,16430,16410,170
|
|
20240618,105700,1163832990,16480,16480,16480,16480,100
|
|
20240618,105600,1162184990,16480,16430,16480,16410,1805
|
|
20240618,105500,1132545380,16430,16430,16460,16430,527
|
|
20240618,105400,1123886470,16430,16480,16490,16430,1118
|
|
20240618,105300,1105506100,16510,16490,16510,16490,365
|
|
20240618,105200,1099485790,16570,16500,16590,16460,1043
|
|
20240618,105100,1082203390,16590,16520,16600,16480,2479
|
|
20240618,105000,1041313870,16600,16600,16600,16580,647
|
|
20240618,104900,1030580260,16610,16590,16610,16550,861
|
|
20240618,104800,1016294270,16590,16620,16630,16590,122
|
|
20240618,104700,1014266850,16580,16600,16640,16580,1259
|
|
20240618,104600,993353120,16600,16600,16630,16600,493
|
|
20240618,104500,985163300,16610,16550,16610,16550,2377
|
|
20240618,104400,945734940,16560,16500,16570,16480,168
|
|
20240618,104300,942957700,16510,16510,16510,16510,58
|
|
20240618,104200,942000120,16510,16510,16580,16510,82
|
|
20240618,104100,940646110,16510,16510,16580,16510,561
|
|
20240618,104000,931363400,16510,16420,16510,16420,1181
|
|
20240618,103900,911888820,16420,16480,16490,16420,57
|
|
20240618,103800,910949590,16480,16490,16490,16480,168
|
|
20240618,103700,908179380,16490,16420,16490,16420,181
|
|
20240618,103600,905195170,16490,16480,16490,16480,102
|
|
20240618,103500,903514190,16480,16400,16480,16400,32
|
|
20240618,103400,902989230,16390,16430,16430,16390,236
|
|
20240618,103300,899112520,16420,16390,16450,16360,574
|
|
20240618,103200,889684020,16400,16400,16440,16400,73
|
|
20240618,103100,888486620,16400,16230,16440,16230,938
|
|
20240618,103000,873189910,16180,16560,16600,16180,3120
|
|
20240618,102900,822099050,16600,16510,16600,16510,1627
|
|
20240618,102800,795105930,16590,16410,16590,16390,7372
|
|
20240618,102700,673595470,16410,16350,16410,16350,2845
|
|
20240618,102600,626973540,16350,16210,16350,16210,1197
|
|
20240618,102500,607429450,16210,16270,16280,16210,110
|
|
20240618,102400,605641860,16290,16290,16290,16290,0
|
|
20240618,102300,605641860,16290,16290,16290,16290,25
|
|
20240618,102200,605234610,16300,16330,16330,16300,202
|
|
20240618,102100,601940690,16330,16330,16330,16310,285
|
|
20240618,102000,597286660,16330,16310,16330,16310,44
|
|
20240618,101900,596568330,16290,16290,16290,16290,5
|
|
20240618,101800,596486880,16290,16290,16290,16290,27
|
|
20240618,101700,596047050,16320,16290,16320,16290,340
|
|
20240618,101600,590504710,16300,16240,16300,16190,628
|
|
20240618,101500,580272880,16240,16220,16250,16220,346
|
|
20240618,101400,574652540,16210,16160,16210,16160,202
|
|
20240618,101300,571378620,16210,16210,16210,16210,8
|
|
20240618,101200,571248940,16210,16150,16210,16150,180
|
|
20240618,101100,568331650,16160,16150,16160,16150,3
|
|
20240618,101000,568283190,16150,16150,16150,16150,0
|
|
20240618,100900,568283190,16150,16150,16150,16150,10
|
|
20240618,100800,568121690,16140,16150,16150,16140,687
|
|
20240618,100700,557031550,16190,16140,16190,16140,80
|
|
20240618,100600,555737350,16140,16130,16140,16120,305
|
|
20240618,100500,550819530,16130,16130,16130,16130,51
|
|
20240618,100400,549996900,16140,16160,16160,16140,203
|
|
20240618,100300,546717450,16160,16160,16160,16160,361
|
|
20240618,100200,540883690,16160,16200,16200,16160,4
|
|
20240618,100100,540819010,16160,16160,16160,16160,4
|
|
20240618,100000,540754370,16160,16210,16210,16160,806
|
|
20240618,095900,527699940,16210,16230,16230,16210,344
|
|
20240618,095800,522123680,16230,16230,16230,16210,484
|
|
20240618,095700,514276740,16230,16220,16230,16220,101
|
|
20240618,095600,512638130,16230,16230,16230,16230,56
|
|
20240618,095500,511729250,16230,16230,16230,16230,63
|
|
20240618,095400,510706760,16230,16250,16260,16230,317
|
|
20240618,095300,505558370,16250,16270,16270,16250,565
|
|
20240618,095200,496371030,16280,16260,16280,16260,37
|
|
20240618,095100,495769380,16260,16270,16270,16230,707
|
|
20240618,095000,484277520,16290,16270,16290,16270,4
|
|
20240618,094900,484212390,16290,16290,16290,16290,326
|
|
20240618,094800,478901850,16330,16290,16330,16260,592
|
|
20240618,094700,469256880,16310,16260,16310,16260,71
|
|
20240618,094600,468099920,16260,16260,16260,16260,82
|
|
20240618,094500,466766600,16250,16250,16260,16250,711
|
|
20240618,094400,455207850,16240,16270,16270,16240,323
|
|
20240618,094300,449959110,16290,16300,16300,16280,21
|
|
20240618,094200,449617010,16300,16290,16300,16290,100
|
|
20240618,094100,447987960,16260,16290,16290,16260,261
|
|
20240618,094000,443737490,16290,16280,16290,16280,131
|
|
20240618,093900,441604780,16280,16300,16310,16280,977
|
|
20240618,093800,425680860,16360,16370,16370,16300,527
|
|
20240618,093700,417055720,16370,16300,16390,16300,1444
|
|
20240618,093600,393485740,16370,16230,16370,16200,684
|
|
20240618,093500,382307680,16220,16140,16220,16140,1663
|
|
20240618,093400,355401430,16120,16120,16120,16120,73
|
|
20240618,093300,354224670,16110,16110,16110,16100,208
|
|
20240618,093200,350874130,16120,16120,16120,16120,1
|
|
20240618,093100,350858010,16120,16120,16120,16120,20
|
|
20240618,093000,350535610,16120,16120,16120,16120,1
|
|
20240618,092900,350519490,16080,16050,16080,16050,111
|
|
20240618,092800,348734640,16070,16060,16070,16060,462
|
|
20240618,092700,341312900,16060,16060,16060,16060,2
|
|
20240618,092600,341280780,16060,16060,16060,16010,68
|
|
20240618,092500,340189650,16060,16000,16060,16000,16
|
|
20240618,092400,339932750,16000,16060,16060,16000,1016
|
|
20240618,092300,323663450,16070,16100,16100,16070,558
|
|
20240618,092200,314683020,16100,16150,16150,16100,129
|
|
20240618,092100,312601970,16150,16140,16150,16140,161
|
|
20240618,092000,310002000,16160,16110,16160,16070,158
|
|
20240618,091900,307457550,16110,16170,16180,16070,345
|
|
20240618,091800,301904490,16150,16070,16150,16070,113
|
|
20240618,091700,300085180,16070,16070,16070,16070,68
|
|
20240618,091600,298992420,16080,16030,16080,16010,1444
|
|
20240618,091500,275831120,16020,16030,16030,16010,331
|
|
20240618,091400,270528750,16060,16040,16080,16000,531
|
|
20240618,091300,262006460,16040,16060,16060,15990,949
|
|
20240618,091200,246817970,16050,16100,16100,16050,314
|
|
20240618,091100,241770490,16110,16120,16120,16080,488
|
|
20240618,091000,233920840,16120,16150,16200,16110,741
|
|
20240618,090900,221966140,16150,16180,16250,16150,1603
|
|
20240618,090800,196007770,16170,16450,16450,16170,2299
|
|
20240618,090700,158410960,16450,16240,16500,16240,4462
|
|
20240618,090600,85592300,16250,16170,16260,16170,826
|
|
20240618,090500,72199610,16170,16120,16180,16100,2100
|
|
20240618,090400,38295480,16110,15990,16150,15990,497
|
|
20240618,090300,30301740,15990,15930,16000,15890,170
|
|
20240618,090200,27586920,15940,15880,15940,15870,164
|
|
20240618,090100,24977460,15870,15930,15930,15870,967
|
|
20240618,090000,9607100,15920,15900,16000,15900,604
|