750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,212700,2882132820,17990,17990,17990,17990,3252
|
|
20240620,212600,2882132820,17990,17990,17990,17990,0
|
|
20240620,212500,2882132820,17990,17990,17990,17990,0
|
|
20240620,212400,2882132820,17990,17990,17990,17990,0
|
|
20240620,212300,2882132820,17990,17990,17990,17990,0
|
|
20240620,212200,2882132820,17990,17990,17990,17990,0
|
|
20240620,212100,2882132820,17990,17990,17990,17990,0
|
|
20240620,212000,2882132820,17990,17990,17990,17990,0
|
|
20240620,211900,2882132820,17990,17990,17990,17990,0
|
|
20240620,211800,2882132820,17990,17990,17990,17990,0
|
|
20240620,211700,2882132820,17990,17990,17990,17990,0
|
|
20240620,211600,2882132820,17990,17990,17990,17990,0
|
|
20240620,211500,2882132820,17990,17990,17990,17990,0
|
|
20240620,211400,2882132820,17990,17990,17990,17990,0
|
|
20240620,211300,2882132820,17990,17990,17990,17990,0
|
|
20240620,211200,2882132820,17990,17990,17990,17990,0
|
|
20240620,211100,2882132820,17990,17990,17990,17990,0
|
|
20240620,211000,2882132820,17990,17990,17990,17990,0
|
|
20240620,210900,2882132820,17990,17990,17990,17990,0
|
|
20240620,210800,2882132820,17990,17990,17990,17990,0
|
|
20240620,210700,2882132820,17990,17990,17990,17990,0
|
|
20240620,210600,2882132820,17990,17990,17990,17990,0
|
|
20240620,210500,2882132820,17990,17990,17990,17990,0
|
|
20240620,210400,2882132820,17990,17990,17990,17990,0
|
|
20240620,210300,2882132820,17990,17990,17990,17990,0
|
|
20240620,210200,2882132820,17990,17990,17990,17990,0
|
|
20240620,210100,2882132820,17990,17990,17990,17990,0
|
|
20240620,210000,2882132820,17990,17990,17990,17990,0
|
|
20240620,205900,2882132820,17990,17990,17990,17990,0
|
|
20240620,205800,2882132820,17990,17990,17990,17990,0
|
|
20240620,205700,2882132820,17990,17990,17990,17990,3252
|
|
20240620,205600,2882132820,17990,17990,17990,17990,0
|
|
20240620,205500,2882132820,17990,17990,17990,17990,0
|
|
20240620,205400,2882132820,17990,17990,17990,17990,0
|
|
20240620,205300,2882132820,17990,17990,17990,17990,0
|
|
20240620,205200,2882132820,17990,17990,17990,17990,0
|
|
20240620,205100,2882132820,17990,17990,17990,17990,0
|
|
20240620,205000,2882132820,17990,17990,17990,17990,0
|
|
20240620,204900,2882132820,17990,17990,17990,17990,0
|
|
20240620,204800,2882132820,17990,17990,17990,17990,0
|
|
20240620,204700,2882132820,17990,17990,17990,17990,0
|
|
20240620,204600,2882132820,17990,17990,17990,17990,0
|
|
20240620,204500,2882132820,17990,17990,17990,17990,0
|
|
20240620,204400,2882132820,17990,17990,17990,17990,0
|
|
20240620,204300,2882132820,17990,17990,17990,17990,0
|
|
20240620,204200,2882132820,17990,17990,17990,17990,0
|
|
20240620,204100,2882132820,17990,17990,17990,17990,0
|
|
20240620,204000,2882132820,17990,17990,17990,17990,0
|
|
20240620,203900,2882132820,17990,17990,17990,17990,0
|
|
20240620,203800,2882132820,17990,17990,17990,17990,0
|
|
20240620,203700,2882132820,17990,17990,17990,17990,0
|
|
20240620,203600,2882132820,17990,17990,17990,17990,0
|
|
20240620,203500,2882132820,17990,17990,17990,17990,0
|
|
20240620,203400,2882132820,17990,17990,17990,17990,0
|
|
20240620,203300,2882132820,17990,17990,17990,17990,0
|
|
20240620,203200,2882132820,17990,17990,17990,17990,0
|
|
20240620,203100,2882132820,17990,17990,17990,17990,0
|
|
20240620,203000,2882132820,17990,17990,17990,17990,0
|
|
20240620,202900,2882132820,17990,17990,17990,17990,0
|
|
20240620,202800,2882132820,17990,17990,17990,17990,0
|
|
20240620,202700,2882132820,17990,17990,17990,17990,3252
|
|
20240620,202600,2882132820,17990,17990,17990,17990,0
|
|
20240620,202500,2882132820,17990,17990,17990,17990,0
|
|
20240620,202400,2882132820,17990,17990,17990,17990,0
|
|
20240620,202300,2882132820,17990,17990,17990,17990,0
|
|
20240620,202200,2882132820,17990,17990,17990,17990,0
|
|
20240620,202100,2882132820,17990,17990,17990,17990,0
|
|
20240620,202000,2882132820,17990,17990,17990,17990,0
|
|
20240620,201900,2882132820,17990,17990,17990,17990,0
|
|
20240620,201800,2882132820,17990,17990,17990,17990,0
|
|
20240620,201700,2882132820,17990,17990,17990,17990,0
|
|
20240620,201600,2882132820,17990,17990,17990,17990,0
|
|
20240620,201500,2882132820,17990,17990,17990,17990,0
|
|
20240620,201400,2882132820,17990,17990,17990,17990,0
|
|
20240620,201300,2882132820,17990,17990,17990,17990,0
|
|
20240620,201200,2882132820,17990,17990,17990,17990,0
|
|
20240620,201100,2882132820,17990,17990,17990,17990,0
|
|
20240620,201000,2882132820,17990,17990,17990,17990,0
|
|
20240620,200900,2882132820,17990,17990,17990,17990,0
|
|
20240620,200800,2882132820,17990,17990,17990,17990,0
|
|
20240620,200700,2882132820,17990,17990,17990,17990,0
|
|
20240620,200600,2882132820,17990,17990,17990,17990,0
|
|
20240620,200500,2882132820,17990,17990,17990,17990,0
|
|
20240620,200400,2882132820,17990,17990,17990,17990,0
|
|
20240620,200300,2882132820,17990,17990,17990,17990,0
|
|
20240620,200200,2882132820,17990,17990,17990,17990,0
|
|
20240620,200100,2882132820,17990,17990,17990,17990,0
|
|
20240620,200000,2882132820,17990,17990,17990,17990,0
|
|
20240620,195900,2882132820,17990,17990,17990,17990,0
|
|
20240620,195800,2882132820,17990,17990,17990,17990,0
|
|
20240620,195700,2882132820,17990,17990,17990,17990,3252
|
|
20240620,195600,2882132820,17990,17990,17990,17990,0
|
|
20240620,195500,2882132820,17990,17990,17990,17990,0
|
|
20240620,195400,2882132820,17990,17990,17990,17990,0
|
|
20240620,195300,2882132820,17990,17990,17990,17990,0
|
|
20240620,195200,2882132820,17990,17990,17990,17990,0
|
|
20240620,195100,2882132820,17990,17990,17990,17990,0
|
|
20240620,195000,2882132820,17990,17990,17990,17990,0
|
|
20240620,194900,2882132820,17990,17990,17990,17990,0
|
|
20240620,194800,2882132820,17990,17990,17990,17990,0
|
|
20240620,194700,2882132820,17990,17990,17990,17990,0
|
|
20240620,194600,2882132820,17990,17990,17990,17990,0
|
|
20240620,194500,2882132820,17990,17990,17990,17990,0
|
|
20240620,194400,2882132820,17990,17990,17990,17990,0
|
|
20240620,194300,2882132820,17990,17990,17990,17990,0
|
|
20240620,194200,2882132820,17990,17990,17990,17990,0
|
|
20240620,194100,2882132820,17990,17990,17990,17990,0
|
|
20240620,194000,2882132820,17990,17990,17990,17990,0
|
|
20240620,193900,2882132820,17990,17990,17990,17990,0
|
|
20240620,193800,2882132820,17990,17990,17990,17990,0
|
|
20240620,193700,2882132820,17990,17990,17990,17990,0
|
|
20240620,193600,2882132820,17990,17990,17990,17990,0
|
|
20240620,193500,2882132820,17990,17990,17990,17990,0
|
|
20240620,193400,2882132820,17990,17990,17990,17990,0
|
|
20240620,193300,2882132820,17990,17990,17990,17990,0
|
|
20240620,193200,2882132820,17990,17990,17990,17990,0
|
|
20240620,193100,2882132820,17990,17990,17990,17990,0
|
|
20240620,193000,2882132820,17990,17990,17990,17990,0
|
|
20240620,192900,2882132820,17990,17990,17990,17990,0
|
|
20240620,192800,2882132820,17990,17990,17990,17990,0
|
|
20240620,192700,2882132820,17990,17990,17990,17990,3252
|
|
20240620,192600,2882132820,17990,17990,17990,17990,0
|
|
20240620,192500,2882132820,17990,17990,17990,17990,0
|
|
20240620,192400,2882132820,17990,17990,17990,17990,0
|
|
20240620,192300,2882132820,17990,17990,17990,17990,0
|
|
20240620,192200,2882132820,17990,17990,17990,17990,0
|
|
20240620,192100,2882132820,17990,17990,17990,17990,0
|
|
20240620,192000,2882132820,17990,17990,17990,17990,0
|
|
20240620,191900,2882132820,17990,17990,17990,17990,0
|
|
20240620,191800,2882132820,17990,17990,17990,17990,0
|
|
20240620,191700,2882132820,17990,17990,17990,17990,0
|
|
20240620,191600,2882132820,17990,17990,17990,17990,0
|
|
20240620,191500,2882132820,17990,17990,17990,17990,0
|
|
20240620,191400,2882132820,17990,17990,17990,17990,0
|
|
20240620,191300,2882132820,17990,17990,17990,17990,0
|
|
20240620,191200,2882132820,17990,17990,17990,17990,0
|
|
20240620,191100,2882132820,17990,17990,17990,17990,0
|
|
20240620,191000,2882132820,17990,17990,17990,17990,0
|
|
20240620,190900,2882132820,17990,17990,17990,17990,0
|
|
20240620,190800,2882132820,17990,17990,17990,17990,0
|
|
20240620,190700,2882132820,17990,17990,17990,17990,0
|
|
20240620,190600,2882132820,17990,17990,17990,17990,0
|
|
20240620,190500,2882132820,17990,17990,17990,17990,0
|
|
20240620,190400,2882132820,17990,17990,17990,17990,0
|
|
20240620,190300,2882132820,17990,17990,17990,17990,0
|
|
20240620,190200,2882132820,17990,17990,17990,17990,0
|
|
20240620,190100,2882132820,17990,17990,17990,17990,0
|
|
20240620,190000,2882132820,17990,17990,17990,17990,0
|
|
20240620,185900,2882132820,17990,17990,17990,17990,0
|
|
20240620,185800,2882132820,17990,17990,17990,17990,0
|
|
20240620,185700,2882132820,17990,17990,17990,17990,3252
|
|
20240620,185600,2882132820,17990,17990,17990,17990,0
|
|
20240620,185500,2882132820,17990,17990,17990,17990,0
|
|
20240620,185400,2882132820,17990,17990,17990,17990,0
|
|
20240620,185300,2882132820,17990,17990,17990,17990,0
|
|
20240620,185200,2882132820,17990,17990,17990,17990,0
|
|
20240620,185100,2882132820,17990,17990,17990,17990,0
|
|
20240620,185000,2882132820,17990,17990,17990,17990,0
|
|
20240620,184900,2882132820,17990,17990,17990,17990,0
|
|
20240620,184800,2882132820,17990,17990,17990,17990,0
|
|
20240620,184700,2882132820,17990,17990,17990,17990,0
|
|
20240620,184600,2882132820,17990,17990,17990,17990,0
|
|
20240620,184500,2882132820,17990,17990,17990,17990,0
|
|
20240620,184400,2882132820,17990,17990,17990,17990,0
|
|
20240620,184300,2882132820,17990,17990,17990,17990,0
|
|
20240620,184200,2882132820,17990,17990,17990,17990,0
|
|
20240620,184100,2882132820,17990,17990,17990,17990,0
|
|
20240620,184000,2882132820,17990,17990,17990,17990,0
|
|
20240620,183900,2882132820,17990,17990,17990,17990,0
|
|
20240620,183800,2882132820,17990,17990,17990,17990,0
|
|
20240620,183700,2882132820,17990,17990,17990,17990,0
|
|
20240620,183600,2882132820,17990,17990,17990,17990,0
|
|
20240620,183500,2882132820,17990,17990,17990,17990,0
|
|
20240620,183400,2882132820,17990,17990,17990,17990,0
|
|
20240620,183300,2882132820,17990,17990,17990,17990,0
|
|
20240620,183200,2882132820,17990,17990,17990,17990,0
|
|
20240620,183100,2882132820,17990,17990,17990,17990,0
|
|
20240620,183000,2882132820,17990,17990,17990,17990,0
|
|
20240620,182900,2882132820,17990,17990,17990,17990,0
|
|
20240620,182800,2882132820,17990,17990,17990,17990,0
|
|
20240620,182700,2882132820,17990,17990,17990,17990,3252
|
|
20240620,182600,2882132820,17990,17990,17990,17990,0
|
|
20240620,182500,2882132820,17990,17990,17990,17990,0
|
|
20240620,182400,2882132820,17990,17990,17990,17990,0
|
|
20240620,182300,2882132820,17990,17990,17990,17990,0
|
|
20240620,182200,2882132820,17990,17990,17990,17990,0
|
|
20240620,182100,2882132820,17990,17990,17990,17990,0
|
|
20240620,182000,2882132820,17990,17990,17990,17990,0
|
|
20240620,181900,2882132820,17990,17990,17990,17990,0
|
|
20240620,181800,2882132820,17990,17990,17990,17990,0
|
|
20240620,181700,2882132820,17990,17990,17990,17990,0
|
|
20240620,181600,2882132820,17990,17990,17990,17990,0
|
|
20240620,181500,2882132820,17990,17990,17990,17990,0
|
|
20240620,181400,2882132820,17990,17990,17990,17990,0
|
|
20240620,181300,2882132820,17990,17990,17990,17990,0
|
|
20240620,181200,2882132820,17990,17990,17990,17990,0
|
|
20240620,181100,2882132820,17990,17990,17990,17990,0
|
|
20240620,181000,2882132820,17990,17990,17990,17990,0
|
|
20240620,180900,2882132820,17990,17990,17990,17990,0
|
|
20240620,180800,2882132820,17990,17990,17990,17990,0
|
|
20240620,180700,2882132820,17990,17990,17990,17990,0
|
|
20240620,180600,2882132820,17990,17990,17990,17990,0
|
|
20240620,180500,2882132820,17990,17990,17990,17990,0
|
|
20240620,180400,2882132820,17990,17990,17990,17990,0
|
|
20240620,180300,2882132820,17990,17990,17990,17990,0
|
|
20240620,180200,2882132820,17990,17990,17990,17990,0
|
|
20240620,180100,2882132820,17990,17990,17990,17990,0
|
|
20240620,180000,2882132820,17990,17990,17990,17990,0
|
|
20240620,175900,2882132820,17990,17990,17990,17990,0
|
|
20240620,175800,2882132820,17990,17990,17990,17990,0
|
|
20240620,175700,2882132820,17990,17990,17990,17990,3252
|
|
20240620,175600,2882132820,17990,17990,17990,17990,0
|
|
20240620,175500,2882132820,17990,17990,17990,17990,0
|
|
20240620,175400,2882132820,17990,17990,17990,17990,0
|
|
20240620,175300,2882132820,17990,17990,17990,17990,0
|
|
20240620,175200,2882132820,17990,17990,17990,17990,0
|
|
20240620,175100,2882132820,17990,17990,17990,17990,0
|
|
20240620,175000,2882132820,17990,17990,17990,17990,0
|
|
20240620,174900,2882132820,17990,17990,17990,17990,0
|
|
20240620,174800,2882132820,17990,17990,17990,17990,0
|
|
20240620,174700,2882132820,17990,17990,17990,17990,0
|
|
20240620,174600,2882132820,17990,17990,17990,17990,0
|
|
20240620,174500,2882132820,17990,17990,17990,17990,0
|
|
20240620,174400,2882132820,17990,17990,17990,17990,0
|
|
20240620,174300,2882132820,17990,17990,17990,17990,0
|
|
20240620,174200,2882132820,17990,17990,17990,17990,0
|
|
20240620,174100,2882132820,17990,17990,17990,17990,0
|
|
20240620,174000,2882132820,17990,17990,17990,17990,0
|
|
20240620,173900,2882132820,17990,17990,17990,17990,0
|
|
20240620,173800,2882132820,17990,17990,17990,17990,0
|
|
20240620,173700,2882132820,17990,17990,17990,17990,0
|
|
20240620,173600,2882132820,17990,17990,17990,17990,0
|
|
20240620,173500,2882132820,17990,17990,17990,17990,0
|
|
20240620,173400,2882132820,17990,17990,17990,17990,0
|
|
20240620,173300,2882132820,17990,17990,17990,17990,0
|
|
20240620,173200,2882132820,17990,17990,17990,17990,0
|
|
20240620,173100,2882132820,17990,17990,17990,17990,0
|
|
20240620,173000,2882132820,17990,17990,17990,17990,0
|
|
20240620,172900,2882132820,17990,17990,17990,17990,0
|
|
20240620,172800,2882132820,17990,17990,17990,17990,0
|
|
20240620,172700,2882132820,17990,17990,17990,17990,3252
|
|
20240620,172600,2882132820,17990,17990,17990,17990,0
|
|
20240620,172500,2882132820,17990,17990,17990,17990,0
|
|
20240620,172400,2882132820,17990,17990,17990,17990,0
|
|
20240620,172300,2882132820,17990,17990,17990,17990,0
|
|
20240620,172200,2882132820,17990,17990,17990,17990,0
|
|
20240620,172100,2882132820,17990,17990,17990,17990,0
|
|
20240620,172000,2882132820,17990,17990,17990,17990,0
|
|
20240620,171900,2882132820,17990,17990,17990,17990,0
|
|
20240620,171800,2882132820,17990,17990,17990,17990,0
|
|
20240620,171700,2882132820,17990,17990,17990,17990,0
|
|
20240620,171600,2882132820,17990,17990,17990,17990,0
|
|
20240620,171500,2882132820,17990,17990,17990,17990,0
|
|
20240620,171400,2882132820,17990,17990,17990,17990,0
|
|
20240620,171300,2882132820,17990,17990,17990,17990,0
|
|
20240620,171200,2882132820,17990,17990,17990,17990,0
|
|
20240620,171100,2882132820,17990,17990,17990,17990,0
|
|
20240620,171000,2882132820,17990,17990,17990,17990,0
|
|
20240620,170900,2882132820,17990,17990,17990,17990,0
|
|
20240620,170800,2882132820,17990,17990,17990,17990,0
|
|
20240620,170700,2882132820,17990,17990,17990,17990,0
|
|
20240620,170600,2882132820,17990,17990,17990,17990,0
|
|
20240620,170500,2882132820,17990,17990,17990,17990,0
|
|
20240620,170400,2882132820,17990,17990,17990,17990,0
|
|
20240620,170300,2882132820,17990,17990,17990,17990,0
|
|
20240620,170200,2882132820,17990,17990,17990,17990,0
|
|
20240620,170100,2882132820,17990,17990,17990,17990,0
|
|
20240620,170000,2882132820,17990,17990,17990,17990,0
|
|
20240620,165900,2882132820,17990,17990,17990,17990,0
|
|
20240620,165800,2882132820,17990,17990,17990,17990,0
|
|
20240620,165700,2882132820,17990,17990,17990,17990,3252
|
|
20240620,165600,2882132820,17990,17990,17990,17990,0
|
|
20240620,165500,2882132820,17990,17990,17990,17990,0
|
|
20240620,165400,2882132820,17990,17990,17990,17990,0
|
|
20240620,165300,2882132820,17990,17990,17990,17990,0
|
|
20240620,165200,2882132820,17990,17990,17990,17990,0
|
|
20240620,165100,2882132820,17990,17990,17990,17990,0
|
|
20240620,165000,2882132820,17990,17990,17990,17990,0
|
|
20240620,164900,2882132820,17990,17990,17990,17990,0
|
|
20240620,164800,2882132820,17990,17990,17990,17990,0
|
|
20240620,164700,2882132820,17990,17990,17990,17990,0
|
|
20240620,164600,2882132820,17990,17990,17990,17990,0
|
|
20240620,164500,2882132820,17990,17990,17990,17990,0
|
|
20240620,164400,2882132820,17990,17990,17990,17990,0
|
|
20240620,164300,2882132820,17990,17990,17990,17990,0
|
|
20240620,164200,2882132820,17990,17990,17990,17990,0
|
|
20240620,164100,2882132820,17990,17990,17990,17990,0
|
|
20240620,164000,2882132820,17990,17990,17990,17990,0
|
|
20240620,163900,2882132820,17990,17990,17990,17990,0
|
|
20240620,163800,2882132820,17990,17990,17990,17990,0
|
|
20240620,163700,2882132820,17990,17990,17990,17990,0
|
|
20240620,163600,2882132820,17990,17990,17990,17990,0
|
|
20240620,163500,2882132820,17990,17990,17990,17990,0
|
|
20240620,163400,2882132820,17990,17990,17990,17990,0
|
|
20240620,163300,2882132820,17990,17990,17990,17990,0
|
|
20240620,163200,2882132820,17990,17990,17990,17990,0
|
|
20240620,163100,2882132820,17990,17990,17990,17990,0
|
|
20240620,163000,2882132820,17990,17990,17990,17990,0
|
|
20240620,162900,2882132820,17990,17990,17990,17990,0
|
|
20240620,162800,2882132820,17990,17990,17990,17990,0
|
|
20240620,162700,2882132820,17990,17990,17990,17990,3252
|
|
20240620,162600,2882132820,17990,17990,17990,17990,0
|
|
20240620,162500,2882132820,17990,17990,17990,17990,0
|
|
20240620,162400,2882132820,17990,17990,17990,17990,0
|
|
20240620,162300,2882132820,17990,17990,17990,17990,0
|
|
20240620,162200,2882132820,17990,17990,17990,17990,0
|
|
20240620,162100,2882132820,17990,17990,17990,17990,0
|
|
20240620,162000,2882132820,17990,17990,17990,17990,0
|
|
20240620,161900,2882132820,17990,17990,17990,17990,0
|
|
20240620,161800,2882132820,17990,17990,17990,17990,0
|
|
20240620,161700,2882132820,17990,17990,17990,17990,0
|
|
20240620,161600,2882132820,17990,17990,17990,17990,0
|
|
20240620,161500,2882132820,17990,17990,17990,17990,0
|
|
20240620,161400,2882132820,17990,17990,17990,17990,0
|
|
20240620,161300,2882132820,17990,17990,17990,17990,0
|
|
20240620,161200,2882132820,17990,17990,17990,17990,0
|
|
20240620,161100,2882132820,17990,17990,17990,17990,0
|
|
20240620,161000,2882132820,17990,17990,17990,17990,0
|
|
20240620,160900,2882132820,17990,17990,17990,17990,0
|
|
20240620,160800,2882132820,17990,17990,17990,17990,0
|
|
20240620,160700,2882132820,17990,17990,17990,17990,0
|
|
20240620,160600,2882132820,17990,17990,17990,17990,0
|
|
20240620,160500,2882132820,17990,17990,17990,17990,0
|
|
20240620,160400,2882132820,17990,17990,17990,17990,0
|
|
20240620,160300,2882132820,17990,17990,17990,17990,0
|
|
20240620,160200,2882132820,17990,17990,17990,17990,0
|
|
20240620,160100,2882132820,17990,17990,17990,17990,0
|
|
20240620,160000,2882132820,17990,17990,17990,17990,0
|
|
20240620,155900,2882132820,17990,17990,17990,17990,0
|
|
20240620,155800,2882132820,17990,17990,17990,17990,0
|
|
20240620,155700,2882132820,17990,17990,17990,17990,3252
|
|
20240620,155600,2882132820,17990,17990,17990,17990,0
|
|
20240620,155500,2882132820,17990,17990,17990,17990,0
|
|
20240620,155400,2882132820,17990,17990,17990,17990,0
|
|
20240620,155300,2882132820,17990,17990,17990,17990,0
|
|
20240620,155200,2882132820,17990,17990,17990,17990,0
|
|
20240620,155100,2882132820,17990,17990,17990,17990,0
|
|
20240620,155000,2882132820,17990,17990,17990,17990,0
|
|
20240620,154900,2882132820,17990,17990,17990,17990,0
|
|
20240620,154800,2882132820,17990,17990,17990,17990,0
|
|
20240620,154700,2882132820,17990,17990,17990,17990,0
|
|
20240620,154600,2882132820,17990,17990,17990,17990,0
|
|
20240620,154500,2882132820,17990,17990,17990,17990,0
|
|
20240620,154400,2882132820,17990,17990,17990,17990,0
|
|
20240620,154300,2882132820,17990,17990,17990,17990,0
|
|
20240620,154200,2882132820,17990,17990,17990,17990,0
|
|
20240620,154100,2882132820,17990,17990,17990,17990,0
|
|
20240620,154000,2882132820,17990,17990,17990,17990,0
|
|
20240620,153900,2882132820,17990,17990,17990,17990,0
|
|
20240620,153800,2882132820,17990,17990,17990,17990,0
|
|
20240620,153700,2882132820,17990,17990,17990,17990,0
|
|
20240620,153600,2882132820,17990,17990,17990,17990,0
|
|
20240620,153500,2882132820,17990,17990,17990,17990,0
|
|
20240620,153400,2882132820,17990,17990,17990,17990,0
|
|
20240620,153300,2882132820,17990,17990,17990,17990,0
|
|
20240620,153200,2882132820,17990,17990,17990,17990,0
|
|
20240620,153100,2882132820,17990,17990,17990,17990,0
|
|
20240620,153000,2882132820,17990,17990,17990,17990,3252
|
|
20240620,152900,2823629340,17980,17980,17980,17980,0
|
|
20240620,152800,2823629340,17980,17980,17980,17980,0
|
|
20240620,152700,2823629340,17980,17980,17980,17980,0
|
|
20240620,152600,2823629340,17980,17980,17980,17980,0
|
|
20240620,152500,2823629340,17980,17980,17980,17980,0
|
|
20240620,152400,2823629340,17980,17980,17980,17980,0
|
|
20240620,152300,2823629340,17980,17980,17980,17980,0
|
|
20240620,152200,2823629340,17980,17980,17980,17980,0
|
|
20240620,152100,2823629340,17980,17980,17980,17980,0
|
|
20240620,152000,2823629340,17980,17980,17980,17980,0
|
|
20240620,151900,2823629340,17980,17950,17990,17950,171
|
|
20240620,151800,2820555820,17950,17990,17990,17950,238
|
|
20240620,151700,2816281000,17990,17960,17990,17950,452
|
|
20240620,151600,2808163120,17960,18030,18030,17960,859
|
|
20240620,151500,2792683420,18030,18000,18030,18000,186
|
|
20240620,151400,2789330860,18030,18030,18040,18020,60
|
|
20240620,151300,2788248990,18030,17970,18030,17970,1985
|
|
20240620,151200,2752516850,17970,17970,17970,17950,92
|
|
20240620,151100,2750863770,17970,17980,17980,17970,233
|
|
20240620,151000,2746675410,17970,18000,18000,17970,313
|
|
20240620,150900,2741045870,18020,17990,18020,17990,493
|
|
20240620,150800,2732174340,18000,18030,18030,18000,1356
|
|
20240620,150700,2707758110,18030,18030,18030,18030,446
|
|
20240620,150600,2699716730,18030,18030,18040,18030,431
|
|
20240620,150500,2691945630,18030,18040,18040,18030,209
|
|
20240620,150400,2688176270,18080,18040,18080,18040,233
|
|
20240620,150300,2683972760,18040,18080,18080,18040,11
|
|
20240620,150200,2683774280,18050,18050,18050,18050,178
|
|
20240620,150100,2680561380,18050,18050,18050,18050,20
|
|
20240620,150000,2680200380,18050,18100,18100,18050,105
|
|
20240620,145900,2678299930,18050,18050,18050,18050,32
|
|
20240620,145800,2677722330,18120,18140,18140,18120,48
|
|
20240620,145700,2676852370,18140,18090,18140,18030,3798
|
|
20240620,145600,2608116580,18030,18100,18100,18000,227
|
|
20240620,145500,2604010980,18120,17960,18120,17940,3222
|
|
20240620,145400,2545789400,17960,17960,17960,17940,220
|
|
20240620,145300,2541838300,17940,17960,17990,17940,428
|
|
20240620,145200,2534157740,17960,17980,18010,17960,109
|
|
20240620,145100,2532195920,17980,17980,18010,17980,101
|
|
20240620,145000,2530378140,17980,18010,18010,17980,238
|
|
20240620,144900,2526093440,17990,18010,18010,17990,2008
|
|
20240620,144800,2489949380,18010,18050,18050,18010,633
|
|
20240620,144700,2478543100,18020,18040,18060,18020,181
|
|
20240620,144600,2475276910,18020,18070,18070,18020,129
|
|
20240620,144500,2472950430,18020,18080,18080,18020,56
|
|
20240620,144400,2471938010,18090,17940,18090,17940,1405
|
|
20240620,144300,2446632820,17940,17940,17940,17940,668
|
|
20240620,144200,2434648900,17930,18000,18000,17930,71
|
|
20240620,144100,2433375800,17920,17940,18000,17920,1536
|
|
20240620,144000,2405830260,17940,18020,18020,17940,1078
|
|
20240620,143900,2386463400,18020,18150,18150,18020,1092
|
|
20240620,143800,2366735030,18150,18070,18150,18070,3586
|
|
20240620,143700,2301826030,18060,17930,18060,17930,2239
|
|
20240620,143600,2261450240,18000,18020,18020,18000,50
|
|
20240620,143500,2260550180,18010,18000,18010,18000,823
|
|
20240620,143400,2245728110,18010,18010,18010,18000,208
|
|
20240620,143300,2241982220,18000,17940,18010,17920,3529
|
|
20240620,143200,2178514340,17930,17930,17930,17930,1
|
|
20240620,143100,2178496410,17920,17920,17930,17920,93
|
|
20240620,143000,2176829660,17930,17950,17950,17930,48
|
|
20240620,142900,2175968480,17950,17940,17950,17930,75
|
|
20240620,142800,2174622610,17950,17950,17950,17950,1557
|
|
20240620,142700,2146674460,17960,17960,17960,17950,1196
|
|
20240620,142600,2125205920,17980,17970,17980,17970,538
|
|
20240620,142500,2115533240,17960,17980,17980,17950,59
|
|
20240620,142400,2114473680,17950,17950,17970,17950,307
|
|
20240620,142300,2108962970,17950,17960,17960,17950,317
|
|
20240620,142200,2103271920,17970,17950,18030,17950,420
|
|
20240620,142100,2095730700,18040,18100,18100,17910,971
|
|
20240620,142000,2078258640,18100,17940,18100,17940,7697
|
|
20240620,141900,1939432840,17930,17890,17930,17890,36
|
|
20240620,141800,1938788760,17890,17830,17910,17830,235
|
|
20240620,141700,1934590390,17830,17980,17980,17830,101
|
|
20240620,141600,1932784560,18000,17830,18000,17830,1956
|
|
20240620,141500,1897611390,17800,17770,18000,17670,8300
|
|
20240620,141400,1748989210,17780,17780,17780,17780,1
|
|
20240620,141300,1748971430,17710,17720,17720,17710,311
|
|
20240620,141200,1743461160,17720,17720,17720,17720,0
|
|
20240620,141100,1743461160,17720,17720,17720,17720,10
|
|
20240620,141000,1743283960,17720,17720,17720,17720,8
|
|
20240620,140900,1743142200,17790,17790,17790,17790,0
|
|
20240620,140800,1743142200,17790,17790,17790,17790,64
|
|
20240620,140700,1742003640,17820,17820,17820,17820,0
|
|
20240620,140600,1742003640,17820,17820,17820,17820,0
|
|
20240620,140500,1742003640,17820,17820,17820,17820,107
|
|
20240620,140400,1740096900,17840,17660,17840,17660,2215
|
|
20240620,140300,1700711600,17670,17660,17670,17660,11
|
|
20240620,140200,1700517330,17660,17670,17670,17660,28
|
|
20240620,140100,1700022770,17670,17670,17670,17670,30
|
|
20240620,140000,1699492670,17670,17690,17690,17670,48
|
|
20240620,135900,1698643950,17700,17720,17720,17700,51
|
|
20240620,135800,1697741230,17720,17720,17760,17720,453
|
|
20240620,135700,1689710090,17720,17730,17730,17720,184
|
|
20240620,135600,1686449130,17720,17720,17720,17720,5
|
|
20240620,135500,1686360530,17720,17720,17720,17720,231
|
|
20240620,135400,1682267210,17720,17720,17720,17720,209
|
|
20240620,135300,1678563730,17720,17810,17810,17710,63
|
|
20240620,135200,1677444770,17820,17630,17820,17630,1120
|
|
20240620,135100,1657516110,17810,17590,17810,17570,2073
|
|
20240620,135000,1620741100,17590,17600,17600,17590,158
|
|
20240620,134900,1617960610,17600,17600,17600,17600,510
|
|
20240620,134800,1608984610,17600,17630,17630,17600,243
|
|
20240620,134700,1604705740,17680,17730,17730,17680,474
|
|
20240620,134600,1596323180,17800,17800,17800,17800,0
|
|
20240620,134500,1596323180,17800,17740,17800,17740,812
|
|
20240620,134400,1581884340,17740,17650,17740,17650,172
|
|
20240620,134300,1578833240,17620,17620,17620,17620,1
|
|
20240620,134200,1578815620,17770,17720,17800,17720,1402
|
|
20240620,134100,1553873380,17620,17610,17620,17610,70
|
|
20240620,134000,1552640670,17610,17610,17610,17610,0
|
|
20240620,133900,1552640670,17610,17730,17800,17590,2003
|
|
20240620,133800,1517029180,17580,17610,17740,17580,2050
|
|
20240620,133700,1480775990,17550,17550,17560,17550,49
|
|
20240620,133600,1479915940,17560,17560,17650,17560,13
|
|
20240620,133500,1479687570,17550,17580,17580,17550,352
|
|
20240620,133400,1473507630,17590,17670,17670,17590,5367
|
|
20240620,133300,1378849950,17680,17690,17690,17680,29
|
|
20240620,133200,1378337220,17680,17690,17690,17680,345
|
|
20240620,133100,1372237420,17720,17720,17720,17720,147
|
|
20240620,133000,1369632580,17720,17690,17720,17680,994
|
|
20240620,132900,1352022540,17700,17700,17700,17700,351
|
|
20240620,132800,1345809840,17700,17700,17700,17700,24
|
|
20240620,132700,1345385040,17710,17700,17710,17700,6
|
|
20240620,132600,1345278790,17700,17700,17700,17700,499
|
|
20240620,132500,1336446490,17700,17710,17710,17700,395
|
|
20240620,132400,1329453340,17720,17720,17720,17720,2267
|
|
20240620,132300,1289282100,17720,17730,17730,17720,53
|
|
20240620,132200,1288342540,17730,17730,17730,17730,125
|
|
20240620,132100,1286126290,17730,17730,17730,17730,6
|
|
20240620,132000,1286019910,17730,17730,17730,17730,19
|
|
20240620,131900,1285683040,17730,17740,17770,17730,101
|
|
20240620,131800,1283891750,17740,17730,17740,17720,367
|
|
20240620,131700,1277383490,17730,17730,17730,17730,0
|
|
20240620,131600,1277383490,17730,17740,17740,17730,287
|
|
20240620,131500,1272292160,17770,17760,17770,17760,199
|
|
20240620,131400,1268756450,17740,17740,17750,17740,37
|
|
20240620,131300,1268100050,17740,17740,17750,17740,123
|
|
20240620,131200,1265917850,17740,17720,17740,17720,15
|
|
20240620,131100,1265652020,17720,17720,17720,17720,1110
|
|
20240620,131000,1245982820,17720,17720,17720,17720,0
|
|
20240620,130900,1245982820,17720,17730,17730,17720,406
|
|
20240620,130800,1238788040,17720,17730,17730,17720,170
|
|
20240620,130700,1235774530,17730,17760,17770,17720,496
|
|
20240620,130600,1226969200,17770,17770,17770,17770,4
|
|
20240620,130500,1226898120,17750,17730,17760,17730,1066
|
|
20240620,130400,1207983490,17730,17730,17730,17730,2
|
|
20240620,130300,1207948030,17730,17770,17770,17730,250
|
|
20240620,130200,1203510730,17750,17740,17750,17740,485
|
|
20240620,130100,1194906170,17730,17750,17750,17730,34
|
|
20240620,130000,1194303170,17750,17750,17770,17750,81
|
|
20240620,125900,1192864940,17750,17750,17750,17750,123
|
|
20240620,125800,1190681690,17750,17810,17850,17750,537
|
|
20240620,125700,1181132460,17840,17850,17850,17800,1494
|
|
20240620,125600,1154471010,17850,17890,17890,17850,360
|
|
20240620,125500,1148044140,17900,17940,17980,17900,2241
|
|
20240620,125400,1107826670,17930,17850,17930,17850,1480
|
|
20240620,125300,1081347350,17840,17730,17840,17730,654
|
|
20240620,125200,1069696340,17710,17740,17800,17710,6084
|
|
20240620,125100,961563050,17730,17710,17730,17700,637
|
|
20240620,125000,950278440,17720,17720,17720,17720,191
|
|
20240620,124900,946893920,17710,17700,17710,17700,606
|
|
20240620,124800,936165340,17700,17670,17700,17670,65
|
|
20240620,124700,935015590,17670,17740,17740,17670,141
|
|
20240620,124600,932519190,17750,17760,17760,17730,20
|
|
20240620,124500,932164220,17760,17710,17760,17660,1068
|
|
20240620,124400,913246720,17650,17630,17710,17630,366
|
|
20240620,124300,906770550,17630,17600,17630,17600,228
|
|
20240620,124200,902755040,17600,17630,17630,17600,92
|
|
20240620,124100,901134580,17650,17690,17690,17650,37
|
|
20240620,124000,900480410,17690,17690,17690,17690,128
|
|
20240620,123900,898216090,17690,17690,17690,17690,1
|
|
20240620,123800,898198400,17620,17620,17620,17620,10
|
|
20240620,123700,898022200,17700,17740,17740,17700,319
|
|
20240620,123600,892370640,17740,17710,17740,17710,386
|
|
20240620,123500,885528570,17710,17700,17710,17700,150
|
|
20240620,123400,882873520,17720,17550,17720,17550,3151
|
|
20240620,123300,827274850,17550,17500,17550,17500,110
|
|
20240620,123200,825344900,17500,17500,17500,17500,0
|
|
20240620,123100,825344900,17500,17540,17550,17500,543
|
|
20240620,123000,815837040,17550,17530,17550,17530,932
|
|
20240620,122900,799490450,17530,17540,17540,17530,10
|
|
20240620,122800,799315130,17540,17540,17540,17540,0
|
|
20240620,122700,799315130,17540,17550,17550,17500,265
|
|
20240620,122600,794674940,17550,17510,17550,17510,68
|
|
20240620,122500,793481900,17500,17550,17550,17500,53
|
|
20240620,122400,792554250,17600,17570,17600,17570,543
|
|
20240620,122300,783005460,17570,17560,17570,17560,141
|
|
20240620,122200,780528300,17560,17560,17570,17550,69
|
|
20240620,122100,779316630,17560,17540,17560,17540,377
|
|
20240620,122000,772697310,17540,17540,17540,17540,0
|
|
20240620,121900,772697310,17540,17540,17540,17540,79
|
|
20240620,121800,771311650,17540,17540,17540,17540,0
|
|
20240620,121700,771311650,17540,17540,17540,17540,120
|
|
20240620,121600,769206850,17540,17540,17540,17540,270
|
|
20240620,121500,764471050,17540,17540,17540,17540,61
|
|
20240620,121400,763401110,17540,17460,17540,17460,65
|
|
20240620,121300,762265890,17560,17560,17560,17560,0
|
|
20240620,121200,762265890,17560,17560,17560,17560,79
|
|
20240620,121100,760878650,17560,17550,17570,17550,525
|
|
20240620,121000,751662680,17510,17440,17510,17440,540
|
|
20240620,120900,742220840,17450,17450,17450,17450,2
|
|
20240620,120800,742185940,17410,17410,17410,17400,797
|
|
20240620,120700,728315170,17410,17430,17430,17410,55
|
|
20240620,120600,727357520,17400,17450,17450,17400,391
|
|
20240620,120500,720540020,17450,17470,17470,17450,200
|
|
20240620,120400,717047120,17480,17480,17480,17480,182
|
|
20240620,120300,713865760,17480,17460,17490,17460,95
|
|
20240620,120200,712204560,17450,17450,17470,17450,256
|
|
20240620,120100,707735060,17450,17510,17510,17450,760
|
|
20240620,120000,694456930,17530,17530,17530,17510,60
|
|
20240620,115900,693405150,17520,17540,17540,17520,190
|
|
20240620,115800,690073700,17560,17500,17570,17490,62
|
|
20240620,115700,688988430,17500,17600,17600,17490,575
|
|
20240620,115600,678911370,17540,17630,17650,17540,217
|
|
20240620,115500,675087690,17640,17550,17650,17550,315
|
|
20240620,115400,669535040,17550,17550,17550,17540,752
|
|
20240620,115300,656338570,17550,17550,17580,17550,90
|
|
20240620,115200,654757300,17550,17550,17560,17540,228
|
|
20240620,115100,650756030,17550,17400,17550,17400,930
|
|
20240620,115000,634509290,17400,17400,17400,17390,11
|
|
20240620,114900,634317960,17410,17340,17410,17300,1574
|
|
20240620,114800,606952490,17350,17220,17350,17220,2488
|
|
20240620,114700,563838010,17210,17200,17210,17200,142
|
|
20240620,114600,561395340,17200,17160,17200,17160,103
|
|
20240620,114500,559623780,17160,17160,17160,17160,50
|
|
20240620,114400,558765780,17150,17150,17150,17150,0
|
|
20240620,114300,558765780,17150,17150,17150,17150,0
|
|
20240620,114200,558765780,17150,17150,17150,17150,51
|
|
20240620,114100,557891130,17150,17150,17150,17150,1
|
|
20240620,114000,557873980,17150,17150,17200,17150,18
|
|
20240620,113900,557565230,17210,17210,17210,17210,5
|
|
20240620,113800,557479180,17150,17150,17150,17150,0
|
|
20240620,113700,557479180,17150,17150,17150,17150,100
|
|
20240620,113600,555764180,17230,17230,17230,17230,0
|
|
20240620,113500,555764180,17230,17230,17230,17230,0
|
|
20240620,113400,555764180,17230,17230,17230,17230,0
|
|
20240620,113300,555764180,17230,17160,17230,17160,63
|
|
20240620,113200,554679620,17150,17150,17150,17150,24
|
|
20240620,113100,554268020,17150,17150,17150,17150,0
|
|
20240620,113000,554268020,17150,17150,17150,17150,9
|
|
20240620,112900,554113670,17110,17110,17110,17110,0
|
|
20240620,112800,554113670,17110,17110,17110,17110,3
|
|
20240620,112700,554062340,17150,17150,17150,17150,0
|
|
20240620,112600,554062340,17150,17150,17150,17150,91
|
|
20240620,112500,552501690,17150,17150,17150,17150,106
|
|
20240620,112400,550683790,17150,17150,17150,17150,0
|
|
20240620,112300,550683790,17150,17150,17150,17150,214
|
|
20240620,112200,547013690,17150,17150,17150,17150,0
|
|
20240620,112100,547013690,17150,17150,17150,17150,49
|
|
20240620,112000,546173340,17150,17150,17150,17150,120
|
|
20240620,111900,544115340,17150,17110,17150,17110,72
|
|
20240620,111800,542880860,17110,17120,17150,17110,117
|
|
20240620,111700,540874560,17120,17120,17120,17120,0
|
|
20240620,111600,540874560,17120,17120,17120,17120,128
|
|
20240620,111500,538683200,17110,17110,17110,17110,0
|
|
20240620,111400,538683200,17110,17040,17110,17030,390
|
|
20240620,111300,532030090,17020,17020,17020,17020,0
|
|
20240620,111200,532030090,17020,17060,17060,17020,141
|
|
20240620,111100,529625230,17060,17060,17060,17060,0
|
|
20240620,111000,529625230,17060,17060,17060,17060,13
|
|
20240620,110900,529403450,17060,17060,17060,17060,65
|
|
20240620,110800,528294550,17100,17100,17100,17100,0
|
|
20240620,110700,528294550,17100,17100,17100,17100,0
|
|
20240620,110600,528294550,17100,17100,17100,17100,0
|
|
20240620,110500,528294550,17100,17100,17100,17100,0
|
|
20240620,110400,528294550,17100,17100,17100,17100,127
|
|
20240620,110300,526122850,17100,17100,17100,17100,0
|
|
20240620,110200,526122850,17100,17100,17100,17100,118
|
|
20240620,110100,524105050,17100,17080,17100,17080,642
|
|
20240620,110000,513138340,17040,16980,17040,16980,842
|
|
20240620,105900,498818370,16980,16980,16980,16980,0
|
|
20240620,105800,498818370,16980,16980,16980,16980,53
|
|
20240620,105700,497918430,16980,16980,16980,16980,0
|
|
20240620,105600,497918430,16980,16980,16980,16980,2
|
|
20240620,105500,497884470,16980,16980,16980,16980,2
|
|
20240620,105400,497850510,16910,16910,16910,16910,0
|
|
20240620,105300,497850510,16910,16910,16910,16910,166
|
|
20240620,105200,495043450,16980,16980,16980,16980,0
|
|
20240620,105100,495043450,16980,16980,16980,16980,0
|
|
20240620,105000,495043450,16980,16970,16980,16970,210
|
|
20240620,104900,491477770,16980,16980,16980,16980,0
|
|
20240620,104800,491477770,16980,16980,16980,16980,0
|
|
20240620,104700,491477770,16980,16980,16980,16980,0
|
|
20240620,104600,491477770,16980,16980,16980,16980,0
|
|
20240620,104500,491477770,16980,16980,16980,16980,3
|
|
20240620,104400,491426830,17000,16900,17000,16900,315
|
|
20240620,104300,486072920,16890,16890,16890,16890,0
|
|
20240620,104200,486072920,16890,16890,16890,16890,0
|
|
20240620,104100,486072920,16890,16890,16890,16890,1
|
|
20240620,104000,486056030,16980,16980,16980,16980,100
|
|
20240620,103900,484358030,16980,16980,16980,16980,24
|
|
20240620,103800,483950510,17000,16870,17000,16870,61
|
|
20240620,103700,482915100,16880,16880,16880,16880,52
|
|
20240620,103600,482037340,16870,16870,16870,16870,1
|
|
20240620,103500,482020470,16870,16880,16880,16870,70
|
|
20240620,103400,480839420,16870,16870,16870,16870,0
|
|
20240620,103300,480839420,16870,16880,16880,16870,90
|
|
20240620,103200,479321030,16870,16900,16900,16870,605
|
|
20240620,103100,469103330,16940,16960,16960,16940,357
|
|
20240620,103000,463051790,16970,16980,16980,16970,337
|
|
20240620,102900,457331370,16970,16970,16970,16970,0
|
|
20240620,102800,457331370,16970,16970,16970,16970,0
|
|
20240620,102700,457331370,16970,16970,16970,16970,0
|
|
20240620,102600,457331370,16970,17000,17000,16970,1003
|
|
20240620,102500,440300750,17040,17040,17040,17040,114
|
|
20240620,102400,438358190,17040,17040,17040,17040,186
|
|
20240620,102300,435188750,17040,17040,17040,17040,0
|
|
20240620,102200,435188750,17040,17040,17040,17040,0
|
|
20240620,102100,435188750,17040,17040,17040,17040,200
|
|
20240620,102000,431780750,17040,16970,17040,16970,100
|
|
20240620,101900,430077860,16970,16970,16970,16970,7
|
|
20240620,101800,429959070,16960,16960,16960,16960,212
|
|
20240620,101700,426363550,16960,16960,16960,16960,21
|
|
20240620,101600,426007390,16960,16970,16970,16960,756
|
|
20240620,101500,413184970,16970,16980,16980,16970,2
|
|
20240620,101400,413151020,16970,16970,16970,16970,109
|
|
20240620,101300,411301290,16970,16970,16970,16970,10
|
|
20240620,101200,411131590,17040,17040,17040,17040,20
|
|
20240620,101100,410790790,17040,17040,17040,17040,50
|
|
20240620,101000,409938790,17040,16950,17040,16950,1000
|
|
20240620,100900,392908140,16960,16950,16960,16950,50
|
|
20240620,100800,392060280,16960,16960,16960,16960,0
|
|
20240620,100700,392060280,16960,16960,16970,16960,170
|
|
20240620,100600,389176800,16850,16950,16950,16850,183
|
|
20240620,100500,386092350,16980,16980,17000,16980,102
|
|
20240620,100400,384359820,16850,16850,16850,16850,0
|
|
20240620,100300,384359820,16850,16920,17020,16850,550
|
|
20240620,100200,375022820,16850,16850,16850,16850,294
|
|
20240620,100100,370068920,16850,16920,16920,16850,101
|
|
20240620,100000,368367000,16910,16910,16910,16910,501
|
|
20240620,095900,359895090,16850,16850,16850,16850,400
|
|
20240620,095800,353155090,16900,16900,16900,16900,0
|
|
20240620,095700,353155090,16900,16920,16920,16900,10
|
|
20240620,095600,352985990,16920,16820,16920,16820,11
|
|
20240620,095500,352800870,16820,16820,16820,16820,1
|
|
20240620,095400,352784050,16800,16880,16940,16800,345
|
|
20240620,095300,346977950,16890,16960,16960,16890,1674
|
|
20240620,095200,318655190,16960,16980,16980,16960,233
|
|
20240620,095100,314702030,16990,17000,17000,16980,526
|
|
20240620,095000,305763730,17000,17000,17000,17000,1
|
|
20240620,094900,305746730,16990,16990,16990,16990,10
|
|
20240620,094800,305576830,16990,16990,16990,16990,7
|
|
20240620,094700,305457900,16990,16970,16990,16970,116
|
|
20240620,094600,303488980,16970,17000,17000,16970,193
|
|
20240620,094500,300211310,17000,17000,17000,17000,100
|
|
20240620,094400,298511310,16990,16990,16990,16990,4
|
|
20240620,094300,298443350,17030,17030,17030,17030,1
|
|
20240620,094200,298426320,16990,17040,17040,16990,230
|
|
20240620,094100,294516700,17040,17040,17040,17040,100
|
|
20240620,094000,292812700,16990,16990,16990,16990,25
|
|
20240620,093900,292387950,16990,16990,16990,16990,1
|
|
20240620,093800,292370960,16990,16990,16990,16990,0
|
|
20240620,093700,292370960,16990,17020,17020,16990,2019
|
|
20240620,093600,258040140,17030,17040,17040,17030,175
|
|
20240620,093500,255059800,17040,17040,17040,17040,8
|
|
20240620,093400,254923480,17040,17040,17040,17040,16
|
|
20240620,093300,254650840,17100,17100,17100,17100,0
|
|
20240620,093200,254650840,17100,17110,17110,17100,318
|
|
20240620,093100,249213030,17100,17040,17100,17040,325
|
|
20240620,093000,243667350,17040,17040,17040,17040,56
|
|
20240620,092900,242713110,17040,17040,17040,17040,66
|
|
20240620,092800,241588470,17040,17090,17090,17040,107
|
|
20240620,092700,239760040,17070,17070,17070,17070,16
|
|
20240620,092600,239486920,17100,17060,17100,17060,42
|
|
20240620,092500,238769940,17020,17020,17020,17020,0
|
|
20240620,092400,238769940,17020,17020,17020,17010,156
|
|
20240620,092300,236115280,17020,17020,17020,17020,7
|
|
20240620,092200,235996140,17020,17020,17020,17020,87
|
|
20240620,092100,234515400,17010,17010,17010,17010,0
|
|
20240620,092000,234515400,17010,17020,17020,17010,60
|
|
20240620,091900,233494780,17010,17110,17110,17010,307
|
|
20240620,091800,228271880,17110,17030,17110,17000,443
|
|
20240620,091700,220727790,17250,17000,17250,17000,359
|
|
20240620,091600,214583220,17000,17000,17000,17000,0
|
|
20240620,091500,214583220,17000,17000,17000,17000,93
|
|
20240620,091400,213002220,17000,17000,17000,17000,51
|
|
20240620,091300,212135220,17000,17120,17120,17000,150
|
|
20240620,091200,209579220,17120,17000,17120,16950,71
|
|
20240620,091100,208372600,17000,16900,17000,16900,861
|
|
20240620,091000,193795670,16910,16770,16910,16770,1082
|
|
20240620,090900,175581100,16720,16710,16720,16710,71
|
|
20240620,090800,174394540,16700,16720,16720,16700,1629
|
|
20240620,090700,147167670,16720,16730,16790,16720,214
|
|
20240620,090600,143587580,16800,16720,16800,16720,1072
|
|
20240620,090500,125600850,16720,16800,16840,16720,2331
|
|
20240620,090400,86591680,16800,16930,16930,16800,490
|
|
20240620,090300,78346810,16940,16990,16990,16940,603
|
|
20240620,090200,68112390,16990,16980,16990,16980,206
|
|
20240620,090100,64614000,16980,17150,17150,16980,133
|
|
20240620,090000,62351740,17030,17150,17160,17030,3639
|