759 lines
39 KiB
CSV
759 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,213600,1217357360,17170,17170,17170,17170,327
|
|
20240625,213500,1217357360,17170,17170,17170,17170,0
|
|
20240625,213400,1217357360,17170,17170,17170,17170,0
|
|
20240625,213300,1217357360,17170,17170,17170,17170,0
|
|
20240625,213200,1217357360,17170,17170,17170,17170,0
|
|
20240625,213100,1217357360,17170,17170,17170,17170,0
|
|
20240625,213000,1217357360,17170,17170,17170,17170,0
|
|
20240625,212900,1217357360,17170,17170,17170,17170,0
|
|
20240625,212800,1217357360,17170,17170,17170,17170,0
|
|
20240625,212700,1217357360,17170,17170,17170,17170,0
|
|
20240625,212600,1217357360,17170,17170,17170,17170,0
|
|
20240625,212500,1217357360,17170,17170,17170,17170,0
|
|
20240625,212400,1217357360,17170,17170,17170,17170,0
|
|
20240625,212300,1217357360,17170,17170,17170,17170,0
|
|
20240625,212200,1217357360,17170,17170,17170,17170,0
|
|
20240625,212100,1217357360,17170,17170,17170,17170,0
|
|
20240625,212000,1217357360,17170,17170,17170,17170,0
|
|
20240625,211900,1217357360,17170,17170,17170,17170,0
|
|
20240625,211800,1217357360,17170,17170,17170,17170,0
|
|
20240625,211700,1217357360,17170,17170,17170,17170,0
|
|
20240625,211600,1217357360,17170,17170,17170,17170,0
|
|
20240625,211500,1217357360,17170,17170,17170,17170,0
|
|
20240625,211400,1217357360,17170,17170,17170,17170,0
|
|
20240625,211300,1217357360,17170,17170,17170,17170,0
|
|
20240625,211200,1217357360,17170,17170,17170,17170,0
|
|
20240625,211100,1217357360,17170,17170,17170,17170,0
|
|
20240625,211000,1217357360,17170,17170,17170,17170,0
|
|
20240625,210900,1217357360,17170,17170,17170,17170,0
|
|
20240625,210800,1217357360,17170,17170,17170,17170,0
|
|
20240625,210700,1217357360,17170,17170,17170,17170,0
|
|
20240625,210600,1217357360,17170,17170,17170,17170,327
|
|
20240625,210500,1217357360,17170,17170,17170,17170,0
|
|
20240625,210400,1217357360,17170,17170,17170,17170,0
|
|
20240625,210300,1217357360,17170,17170,17170,17170,0
|
|
20240625,210200,1217357360,17170,17170,17170,17170,0
|
|
20240625,210100,1217357360,17170,17170,17170,17170,0
|
|
20240625,210000,1217357360,17170,17170,17170,17170,0
|
|
20240625,205900,1217357360,17170,17170,17170,17170,0
|
|
20240625,205800,1217357360,17170,17170,17170,17170,0
|
|
20240625,205700,1217357360,17170,17170,17170,17170,0
|
|
20240625,205600,1217357360,17170,17170,17170,17170,0
|
|
20240625,205500,1217357360,17170,17170,17170,17170,0
|
|
20240625,205400,1217357360,17170,17170,17170,17170,0
|
|
20240625,205300,1217357360,17170,17170,17170,17170,0
|
|
20240625,205200,1217357360,17170,17170,17170,17170,0
|
|
20240625,205100,1217357360,17170,17170,17170,17170,0
|
|
20240625,205000,1217357360,17170,17170,17170,17170,0
|
|
20240625,204900,1217357360,17170,17170,17170,17170,0
|
|
20240625,204800,1217357360,17170,17170,17170,17170,0
|
|
20240625,204700,1217357360,17170,17170,17170,17170,0
|
|
20240625,204600,1217357360,17170,17170,17170,17170,0
|
|
20240625,204500,1217357360,17170,17170,17170,17170,0
|
|
20240625,204400,1217357360,17170,17170,17170,17170,0
|
|
20240625,204300,1217357360,17170,17170,17170,17170,0
|
|
20240625,204200,1217357360,17170,17170,17170,17170,0
|
|
20240625,204100,1217357360,17170,17170,17170,17170,0
|
|
20240625,204000,1217357360,17170,17170,17170,17170,0
|
|
20240625,203900,1217357360,17170,17170,17170,17170,0
|
|
20240625,203800,1217357360,17170,17170,17170,17170,0
|
|
20240625,203700,1217357360,17170,17170,17170,17170,0
|
|
20240625,203600,1217357360,17170,17170,17170,17170,327
|
|
20240625,203500,1217357360,17170,17170,17170,17170,0
|
|
20240625,203400,1217357360,17170,17170,17170,17170,0
|
|
20240625,203300,1217357360,17170,17170,17170,17170,0
|
|
20240625,203200,1217357360,17170,17170,17170,17170,0
|
|
20240625,203100,1217357360,17170,17170,17170,17170,0
|
|
20240625,203000,1217357360,17170,17170,17170,17170,0
|
|
20240625,202900,1217357360,17170,17170,17170,17170,0
|
|
20240625,202800,1217357360,17170,17170,17170,17170,0
|
|
20240625,202700,1217357360,17170,17170,17170,17170,0
|
|
20240625,202600,1217357360,17170,17170,17170,17170,0
|
|
20240625,202500,1217357360,17170,17170,17170,17170,0
|
|
20240625,202400,1217357360,17170,17170,17170,17170,0
|
|
20240625,202300,1217357360,17170,17170,17170,17170,0
|
|
20240625,202200,1217357360,17170,17170,17170,17170,0
|
|
20240625,202100,1217357360,17170,17170,17170,17170,0
|
|
20240625,202000,1217357360,17170,17170,17170,17170,0
|
|
20240625,201900,1217357360,17170,17170,17170,17170,0
|
|
20240625,201800,1217357360,17170,17170,17170,17170,0
|
|
20240625,201700,1217357360,17170,17170,17170,17170,0
|
|
20240625,201600,1217357360,17170,17170,17170,17170,0
|
|
20240625,201500,1217357360,17170,17170,17170,17170,0
|
|
20240625,201400,1217357360,17170,17170,17170,17170,0
|
|
20240625,201300,1217357360,17170,17170,17170,17170,0
|
|
20240625,201200,1217357360,17170,17170,17170,17170,0
|
|
20240625,201100,1217357360,17170,17170,17170,17170,0
|
|
20240625,201000,1217357360,17170,17170,17170,17170,0
|
|
20240625,200900,1217357360,17170,17170,17170,17170,0
|
|
20240625,200800,1217357360,17170,17170,17170,17170,0
|
|
20240625,200700,1217357360,17170,17170,17170,17170,0
|
|
20240625,200600,1217357360,17170,17170,17170,17170,327
|
|
20240625,200500,1217357360,17170,17170,17170,17170,0
|
|
20240625,200400,1217357360,17170,17170,17170,17170,0
|
|
20240625,200300,1217357360,17170,17170,17170,17170,0
|
|
20240625,200200,1217357360,17170,17170,17170,17170,0
|
|
20240625,200100,1217357360,17170,17170,17170,17170,0
|
|
20240625,200000,1217357360,17170,17170,17170,17170,0
|
|
20240625,195900,1217357360,17170,17170,17170,17170,0
|
|
20240625,195800,1217357360,17170,17170,17170,17170,0
|
|
20240625,195700,1217357360,17170,17170,17170,17170,0
|
|
20240625,195600,1217357360,17170,17170,17170,17170,0
|
|
20240625,195500,1217357360,17170,17170,17170,17170,0
|
|
20240625,195400,1217357360,17170,17170,17170,17170,0
|
|
20240625,195300,1217357360,17170,17170,17170,17170,0
|
|
20240625,195200,1217357360,17170,17170,17170,17170,0
|
|
20240625,195100,1217357360,17170,17170,17170,17170,0
|
|
20240625,195000,1217357360,17170,17170,17170,17170,0
|
|
20240625,194900,1217357360,17170,17170,17170,17170,0
|
|
20240625,194800,1217357360,17170,17170,17170,17170,0
|
|
20240625,194700,1217357360,17170,17170,17170,17170,0
|
|
20240625,194600,1217357360,17170,17170,17170,17170,0
|
|
20240625,194500,1217357360,17170,17170,17170,17170,0
|
|
20240625,194400,1217357360,17170,17170,17170,17170,0
|
|
20240625,194300,1217357360,17170,17170,17170,17170,0
|
|
20240625,194200,1217357360,17170,17170,17170,17170,0
|
|
20240625,194100,1217357360,17170,17170,17170,17170,0
|
|
20240625,194000,1217357360,17170,17170,17170,17170,0
|
|
20240625,193900,1217357360,17170,17170,17170,17170,0
|
|
20240625,193800,1217357360,17170,17170,17170,17170,0
|
|
20240625,193700,1217357360,17170,17170,17170,17170,0
|
|
20240625,193600,1217357360,17170,17170,17170,17170,327
|
|
20240625,193500,1217357360,17170,17170,17170,17170,0
|
|
20240625,193400,1217357360,17170,17170,17170,17170,0
|
|
20240625,193300,1217357360,17170,17170,17170,17170,0
|
|
20240625,193200,1217357360,17170,17170,17170,17170,0
|
|
20240625,193100,1217357360,17170,17170,17170,17170,0
|
|
20240625,193000,1217357360,17170,17170,17170,17170,0
|
|
20240625,192900,1217357360,17170,17170,17170,17170,0
|
|
20240625,192800,1217357360,17170,17170,17170,17170,0
|
|
20240625,192700,1217357360,17170,17170,17170,17170,0
|
|
20240625,192600,1217357360,17170,17170,17170,17170,0
|
|
20240625,192500,1217357360,17170,17170,17170,17170,0
|
|
20240625,192400,1217357360,17170,17170,17170,17170,0
|
|
20240625,192300,1217357360,17170,17170,17170,17170,0
|
|
20240625,192200,1217357360,17170,17170,17170,17170,0
|
|
20240625,192100,1217357360,17170,17170,17170,17170,0
|
|
20240625,192000,1217357360,17170,17170,17170,17170,0
|
|
20240625,191900,1217357360,17170,17170,17170,17170,0
|
|
20240625,191800,1217357360,17170,17170,17170,17170,0
|
|
20240625,191700,1217357360,17170,17170,17170,17170,0
|
|
20240625,191600,1217357360,17170,17170,17170,17170,0
|
|
20240625,191500,1217357360,17170,17170,17170,17170,0
|
|
20240625,191400,1217357360,17170,17170,17170,17170,0
|
|
20240625,191300,1217357360,17170,17170,17170,17170,0
|
|
20240625,191200,1217357360,17170,17170,17170,17170,0
|
|
20240625,191100,1217357360,17170,17170,17170,17170,0
|
|
20240625,191000,1217357360,17170,17170,17170,17170,0
|
|
20240625,190900,1217357360,17170,17170,17170,17170,0
|
|
20240625,190800,1217357360,17170,17170,17170,17170,0
|
|
20240625,190700,1217357360,17170,17170,17170,17170,0
|
|
20240625,190600,1217357360,17170,17170,17170,17170,327
|
|
20240625,190500,1217357360,17170,17170,17170,17170,0
|
|
20240625,190400,1217357360,17170,17170,17170,17170,0
|
|
20240625,190300,1217357360,17170,17170,17170,17170,0
|
|
20240625,190200,1217357360,17170,17170,17170,17170,0
|
|
20240625,190100,1217357360,17170,17170,17170,17170,0
|
|
20240625,190000,1217357360,17170,17170,17170,17170,0
|
|
20240625,185900,1217357360,17170,17170,17170,17170,0
|
|
20240625,185800,1217357360,17170,17170,17170,17170,0
|
|
20240625,185700,1217357360,17170,17170,17170,17170,0
|
|
20240625,185600,1217357360,17170,17170,17170,17170,0
|
|
20240625,185500,1217357360,17170,17170,17170,17170,0
|
|
20240625,185400,1217357360,17170,17170,17170,17170,0
|
|
20240625,185300,1217357360,17170,17170,17170,17170,0
|
|
20240625,185200,1217357360,17170,17170,17170,17170,0
|
|
20240625,185100,1217357360,17170,17170,17170,17170,0
|
|
20240625,185000,1217357360,17170,17170,17170,17170,0
|
|
20240625,184900,1217357360,17170,17170,17170,17170,0
|
|
20240625,184800,1217357360,17170,17170,17170,17170,0
|
|
20240625,184700,1217357360,17170,17170,17170,17170,0
|
|
20240625,184600,1217357360,17170,17170,17170,17170,0
|
|
20240625,184500,1217357360,17170,17170,17170,17170,0
|
|
20240625,184400,1217357360,17170,17170,17170,17170,0
|
|
20240625,184300,1217357360,17170,17170,17170,17170,0
|
|
20240625,184200,1217357360,17170,17170,17170,17170,0
|
|
20240625,184100,1217357360,17170,17170,17170,17170,0
|
|
20240625,184000,1217357360,17170,17170,17170,17170,0
|
|
20240625,183900,1217357360,17170,17170,17170,17170,0
|
|
20240625,183800,1217357360,17170,17170,17170,17170,0
|
|
20240625,183700,1217357360,17170,17170,17170,17170,0
|
|
20240625,183600,1217357360,17170,17170,17170,17170,327
|
|
20240625,183500,1217357360,17170,17170,17170,17170,0
|
|
20240625,183400,1217357360,17170,17170,17170,17170,0
|
|
20240625,183300,1217357360,17170,17170,17170,17170,0
|
|
20240625,183200,1217357360,17170,17170,17170,17170,0
|
|
20240625,183100,1217357360,17170,17170,17170,17170,0
|
|
20240625,183000,1217357360,17170,17170,17170,17170,0
|
|
20240625,182900,1217357360,17170,17170,17170,17170,0
|
|
20240625,182800,1217357360,17170,17170,17170,17170,0
|
|
20240625,182700,1217357360,17170,17170,17170,17170,0
|
|
20240625,182600,1217357360,17170,17170,17170,17170,0
|
|
20240625,182500,1217357360,17170,17170,17170,17170,0
|
|
20240625,182400,1217357360,17170,17170,17170,17170,0
|
|
20240625,182300,1217357360,17170,17170,17170,17170,0
|
|
20240625,182200,1217357360,17170,17170,17170,17170,0
|
|
20240625,182100,1217357360,17170,17170,17170,17170,0
|
|
20240625,182000,1217357360,17170,17170,17170,17170,0
|
|
20240625,181900,1217357360,17170,17170,17170,17170,0
|
|
20240625,181800,1217357360,17170,17170,17170,17170,0
|
|
20240625,181700,1217357360,17170,17170,17170,17170,0
|
|
20240625,181600,1217357360,17170,17170,17170,17170,0
|
|
20240625,181500,1217357360,17170,17170,17170,17170,0
|
|
20240625,181400,1217357360,17170,17170,17170,17170,0
|
|
20240625,181300,1217357360,17170,17170,17170,17170,0
|
|
20240625,181200,1217357360,17170,17170,17170,17170,0
|
|
20240625,181100,1217357360,17170,17170,17170,17170,0
|
|
20240625,181000,1217357360,17170,17170,17170,17170,0
|
|
20240625,180900,1217357360,17170,17170,17170,17170,0
|
|
20240625,180800,1217357360,17170,17170,17170,17170,0
|
|
20240625,180700,1217357360,17170,17170,17170,17170,0
|
|
20240625,180600,1217357360,17170,17170,17170,17170,327
|
|
20240625,180500,1217357360,17170,17170,17170,17170,0
|
|
20240625,180400,1217357360,17170,17170,17170,17170,0
|
|
20240625,180300,1217357360,17170,17170,17170,17170,0
|
|
20240625,180200,1217357360,17170,17170,17170,17170,0
|
|
20240625,180100,1217357360,17170,17170,17170,17170,0
|
|
20240625,180000,1217357360,17170,17170,17170,17170,0
|
|
20240625,175900,1217357360,17170,17170,17170,17170,0
|
|
20240625,175800,1217357360,17170,17170,17170,17170,0
|
|
20240625,175700,1217357360,17170,17170,17170,17170,0
|
|
20240625,175600,1217357360,17170,17170,17170,17170,0
|
|
20240625,175500,1217357360,17170,17170,17170,17170,0
|
|
20240625,175400,1217357360,17170,17170,17170,17170,0
|
|
20240625,175300,1217357360,17170,17170,17170,17170,0
|
|
20240625,175200,1217357360,17170,17170,17170,17170,0
|
|
20240625,175100,1217357360,17170,17170,17170,17170,0
|
|
20240625,175000,1217357360,17170,17170,17170,17170,0
|
|
20240625,174900,1217357360,17170,17170,17170,17170,0
|
|
20240625,174800,1217357360,17170,17170,17170,17170,0
|
|
20240625,174700,1217357360,17170,17170,17170,17170,0
|
|
20240625,174600,1217357360,17170,17170,17170,17170,0
|
|
20240625,174500,1217357360,17170,17170,17170,17170,0
|
|
20240625,174400,1217357360,17170,17170,17170,17170,0
|
|
20240625,174300,1217357360,17170,17170,17170,17170,0
|
|
20240625,174200,1217357360,17170,17170,17170,17170,0
|
|
20240625,174100,1217357360,17170,17170,17170,17170,0
|
|
20240625,174000,1217357360,17170,17170,17170,17170,0
|
|
20240625,173900,1217357360,17170,17170,17170,17170,0
|
|
20240625,173800,1217357360,17170,17170,17170,17170,0
|
|
20240625,173700,1217357360,17170,17170,17170,17170,0
|
|
20240625,173600,1217357360,17170,17170,17170,17170,327
|
|
20240625,173500,1217357360,17170,17170,17170,17170,0
|
|
20240625,173400,1217357360,17170,17170,17170,17170,0
|
|
20240625,173300,1217357360,17170,17170,17170,17170,0
|
|
20240625,173200,1217357360,17170,17170,17170,17170,0
|
|
20240625,173100,1217357360,17170,17170,17170,17170,0
|
|
20240625,173000,1217357360,17170,17170,17170,17170,0
|
|
20240625,172900,1217357360,17170,17170,17170,17170,0
|
|
20240625,172800,1217357360,17170,17170,17170,17170,0
|
|
20240625,172700,1217357360,17170,17170,17170,17170,0
|
|
20240625,172600,1217357360,17170,17170,17170,17170,0
|
|
20240625,172500,1217357360,17170,17170,17170,17170,0
|
|
20240625,172400,1217357360,17170,17170,17170,17170,0
|
|
20240625,172300,1217357360,17170,17170,17170,17170,0
|
|
20240625,172200,1217357360,17170,17170,17170,17170,0
|
|
20240625,172100,1217357360,17170,17170,17170,17170,0
|
|
20240625,172000,1217357360,17170,17170,17170,17170,0
|
|
20240625,171900,1217357360,17170,17170,17170,17170,0
|
|
20240625,171800,1217357360,17170,17170,17170,17170,0
|
|
20240625,171700,1217357360,17170,17170,17170,17170,0
|
|
20240625,171600,1217357360,17170,17170,17170,17170,0
|
|
20240625,171500,1217357360,17170,17170,17170,17170,0
|
|
20240625,171400,1217357360,17170,17170,17170,17170,0
|
|
20240625,171300,1217357360,17170,17170,17170,17170,0
|
|
20240625,171200,1217357360,17170,17170,17170,17170,0
|
|
20240625,171100,1217357360,17170,17170,17170,17170,0
|
|
20240625,171000,1217357360,17170,17170,17170,17170,0
|
|
20240625,170900,1217357360,17170,17170,17170,17170,0
|
|
20240625,170800,1217357360,17170,17170,17170,17170,0
|
|
20240625,170700,1217357360,17170,17170,17170,17170,0
|
|
20240625,170600,1217357360,17170,17170,17170,17170,327
|
|
20240625,170500,1217357360,17170,17170,17170,17170,0
|
|
20240625,170400,1217357360,17170,17170,17170,17170,0
|
|
20240625,170300,1217357360,17170,17170,17170,17170,0
|
|
20240625,170200,1217357360,17170,17170,17170,17170,0
|
|
20240625,170100,1217357360,17170,17170,17170,17170,0
|
|
20240625,170000,1217357360,17170,17170,17170,17170,0
|
|
20240625,165900,1217357360,17170,17170,17170,17170,0
|
|
20240625,165800,1217357360,17170,17170,17170,17170,0
|
|
20240625,165700,1217357360,17170,17170,17170,17170,0
|
|
20240625,165600,1217357360,17170,17170,17170,17170,0
|
|
20240625,165500,1217357360,17170,17170,17170,17170,0
|
|
20240625,165400,1217357360,17170,17170,17170,17170,0
|
|
20240625,165300,1217357360,17170,17170,17170,17170,0
|
|
20240625,165200,1217357360,17170,17170,17170,17170,0
|
|
20240625,165100,1217357360,17170,17170,17170,17170,0
|
|
20240625,165000,1217357360,17170,17170,17170,17170,0
|
|
20240625,164900,1217357360,17170,17170,17170,17170,0
|
|
20240625,164800,1217357360,17170,17170,17170,17170,0
|
|
20240625,164700,1217357360,17170,17170,17170,17170,0
|
|
20240625,164600,1217357360,17170,17170,17170,17170,0
|
|
20240625,164500,1217357360,17170,17170,17170,17170,0
|
|
20240625,164400,1217357360,17170,17170,17170,17170,0
|
|
20240625,164300,1217357360,17170,17170,17170,17170,0
|
|
20240625,164200,1217357360,17170,17170,17170,17170,0
|
|
20240625,164100,1217357360,17170,17170,17170,17170,0
|
|
20240625,164000,1217357360,17170,17170,17170,17170,0
|
|
20240625,163900,1217357360,17170,17170,17170,17170,0
|
|
20240625,163800,1217357360,17170,17170,17170,17170,0
|
|
20240625,163700,1217357360,17170,17170,17170,17170,0
|
|
20240625,163600,1217357360,17170,17170,17170,17170,327
|
|
20240625,163500,1217357360,17170,17170,17170,17170,0
|
|
20240625,163400,1217357360,17170,17170,17170,17170,0
|
|
20240625,163300,1217357360,17170,17170,17170,17170,0
|
|
20240625,163200,1217357360,17170,17170,17170,17170,0
|
|
20240625,163100,1217357360,17170,17170,17170,17170,0
|
|
20240625,163000,1217357360,17170,17170,17170,17170,0
|
|
20240625,162900,1217357360,17170,17170,17170,17170,0
|
|
20240625,162800,1217357360,17170,17170,17170,17170,0
|
|
20240625,162700,1217357360,17170,17170,17170,17170,0
|
|
20240625,162600,1217357360,17170,17170,17170,17170,0
|
|
20240625,162500,1217357360,17170,17170,17170,17170,0
|
|
20240625,162400,1217357360,17170,17170,17170,17170,0
|
|
20240625,162300,1217357360,17170,17170,17170,17170,0
|
|
20240625,162200,1217357360,17170,17170,17170,17170,0
|
|
20240625,162100,1217357360,17170,17170,17170,17170,0
|
|
20240625,162000,1217357360,17170,17170,17170,17170,0
|
|
20240625,161900,1217357360,17170,17170,17170,17170,0
|
|
20240625,161800,1217357360,17170,17170,17170,17170,0
|
|
20240625,161700,1217357360,17170,17170,17170,17170,0
|
|
20240625,161600,1217357360,17170,17170,17170,17170,0
|
|
20240625,161500,1217357360,17170,17170,17170,17170,0
|
|
20240625,161400,1217357360,17170,17170,17170,17170,0
|
|
20240625,161300,1217357360,17170,17170,17170,17170,0
|
|
20240625,161200,1217357360,17170,17170,17170,17170,0
|
|
20240625,161100,1217357360,17170,17170,17170,17170,0
|
|
20240625,161000,1217357360,17170,17170,17170,17170,0
|
|
20240625,160900,1217357360,17170,17170,17170,17170,0
|
|
20240625,160800,1217357360,17170,17170,17170,17170,0
|
|
20240625,160700,1217357360,17170,17170,17170,17170,0
|
|
20240625,160600,1217357360,17170,17170,17170,17170,327
|
|
20240625,160500,1217357360,17170,17170,17170,17170,0
|
|
20240625,160400,1217357360,17170,17170,17170,17170,0
|
|
20240625,160300,1217357360,17170,17170,17170,17170,0
|
|
20240625,160200,1217357360,17170,17170,17170,17170,0
|
|
20240625,160100,1217357360,17170,17170,17170,17170,0
|
|
20240625,160000,1217357360,17170,17170,17170,17170,0
|
|
20240625,155900,1217357360,17170,17170,17170,17170,0
|
|
20240625,155800,1217357360,17170,17170,17170,17170,0
|
|
20240625,155700,1217357360,17170,17170,17170,17170,0
|
|
20240625,155600,1217357360,17170,17170,17170,17170,0
|
|
20240625,155500,1217357360,17170,17170,17170,17170,0
|
|
20240625,155400,1217357360,17170,17170,17170,17170,0
|
|
20240625,155300,1217357360,17170,17170,17170,17170,0
|
|
20240625,155200,1217357360,17170,17170,17170,17170,0
|
|
20240625,155100,1217357360,17170,17170,17170,17170,0
|
|
20240625,155000,1217357360,17170,17170,17170,17170,0
|
|
20240625,154900,1217357360,17170,17170,17170,17170,0
|
|
20240625,154800,1217357360,17170,17170,17170,17170,0
|
|
20240625,154700,1217357360,17170,17170,17170,17170,0
|
|
20240625,154600,1217357360,17170,17170,17170,17170,0
|
|
20240625,154500,1217357360,17170,17170,17170,17170,0
|
|
20240625,154400,1217357360,17170,17170,17170,17170,0
|
|
20240625,154300,1217357360,17170,17170,17170,17170,0
|
|
20240625,154200,1217357360,17170,17170,17170,17170,0
|
|
20240625,154100,1217357360,17170,17170,17170,17170,0
|
|
20240625,154000,1217357360,17170,17170,17170,17170,0
|
|
20240625,153900,1217357360,17170,17170,17170,17170,0
|
|
20240625,153800,1217357360,17170,17170,17170,17170,0
|
|
20240625,153700,1217357360,17170,17170,17170,17170,0
|
|
20240625,153600,1217357360,17170,17170,17170,17170,327
|
|
20240625,153500,1217357360,17170,17170,17170,17170,0
|
|
20240625,153400,1217357360,17170,17170,17170,17170,0
|
|
20240625,153300,1217357360,17170,17170,17170,17170,0
|
|
20240625,153200,1217357360,17170,17170,17170,17170,0
|
|
20240625,153100,1217357360,17170,17170,17170,17170,0
|
|
20240625,153000,1217357360,17170,17170,17170,17170,327
|
|
20240625,152900,1211742770,17170,17170,17170,17170,0
|
|
20240625,152800,1211742770,17170,17170,17170,17170,0
|
|
20240625,152700,1211742770,17170,17170,17170,17170,0
|
|
20240625,152600,1211742770,17170,17170,17170,17170,0
|
|
20240625,152500,1211742770,17170,17170,17170,17170,0
|
|
20240625,152400,1211742770,17170,17170,17170,17170,0
|
|
20240625,152300,1211742770,17170,17170,17170,17170,0
|
|
20240625,152200,1211742770,17170,17170,17170,17170,0
|
|
20240625,152100,1211742770,17170,17170,17170,17170,0
|
|
20240625,152000,1211742770,17170,17170,17170,17170,0
|
|
20240625,151900,1211742770,17170,17260,17260,17160,118
|
|
20240625,151800,1209711290,17260,17270,17270,17260,55
|
|
20240625,151700,1208761480,17260,17260,17260,17210,220
|
|
20240625,151600,1204974130,17270,17260,17300,17230,320
|
|
20240625,151500,1199439880,17220,17210,17220,17210,30
|
|
20240625,151400,1198923290,17220,17170,17220,17170,459
|
|
20240625,151300,1191028070,17210,17120,17210,17100,1553
|
|
20240625,151200,1164449340,17120,17170,17170,17120,135
|
|
20240625,151100,1162136500,17180,17180,17180,17180,1
|
|
20240625,151000,1162119320,17170,17210,17210,17170,6
|
|
20240625,150900,1162016230,17230,17230,17230,17230,2
|
|
20240625,150800,1161981770,17130,17130,17130,17130,12
|
|
20240625,150700,1161776210,17130,17260,17260,17120,174
|
|
20240625,150600,1158790800,17260,17260,17260,17260,287
|
|
20240625,150500,1153837180,17260,17270,17270,17250,588
|
|
20240625,150400,1143688760,17260,17280,17280,17260,101
|
|
20240625,150300,1141945480,17260,17280,17280,17260,200
|
|
20240625,150200,1138493260,17260,17260,17260,17260,370
|
|
20240625,150100,1132107060,17250,17310,17310,17250,207
|
|
20240625,150000,1128526270,17300,17280,17310,17280,135
|
|
20240625,145900,1126190770,17290,17330,17330,17290,20
|
|
20240625,145800,1125844930,17360,17250,17360,17250,38
|
|
20240625,145700,1125189010,17240,17240,17240,17240,3
|
|
20240625,145600,1125137290,17210,17270,17390,17120,356
|
|
20240625,145500,1118993750,17260,17250,17260,17250,45
|
|
20240625,145400,1118217430,17230,17230,17230,17230,11
|
|
20240625,145300,1118027900,17230,17230,17230,17220,724
|
|
20240625,145200,1105558670,17220,17290,17290,17220,373
|
|
20240625,145100,1099115890,17300,17350,17350,17300,181
|
|
20240625,145000,1095979970,17350,17350,17350,17350,3
|
|
20240625,144900,1095927920,17350,17350,17350,17350,12
|
|
20240625,144800,1095719720,17360,17410,17410,17360,241
|
|
20240625,144700,1091535170,17370,17370,17370,17370,0
|
|
20240625,144600,1091535170,17370,17460,17460,17370,131
|
|
20240625,144500,1089259360,17390,17390,17390,17390,0
|
|
20240625,144400,1089259360,17390,17440,17440,17380,124
|
|
20240625,144300,1087102720,17420,17450,17460,17410,838
|
|
20240625,144200,1072509310,17460,17530,17530,17460,86
|
|
20240625,144100,1071003410,17530,17590,17590,17530,1253
|
|
20240625,144000,1049014900,17590,17560,17660,17550,181
|
|
20240625,143900,1045827590,17540,17580,17680,17510,1038
|
|
20240625,143800,1027580710,17590,17450,17750,17450,4725
|
|
20240625,143700,944493250,17510,17450,17510,17380,3456
|
|
20240625,143600,884103940,17500,17490,17560,17420,1397
|
|
20240625,143500,859586180,17450,17450,17450,17450,13
|
|
20240625,143400,859359330,17420,17400,17420,17400,2
|
|
20240625,143300,859324510,17410,17440,17540,17380,212
|
|
20240625,143200,855620430,17440,17440,17440,17430,17
|
|
20240625,143100,855323960,17420,17430,17460,17390,422
|
|
20240625,143000,847961390,17430,17430,17430,17430,520
|
|
20240625,142900,838897790,17460,17470,17470,17440,13
|
|
20240625,142800,838670810,17430,17430,17430,17430,0
|
|
20240625,142700,838670810,17430,17520,17570,17430,552
|
|
20240625,142600,828986600,17570,17530,17570,17470,316
|
|
20240625,142500,823448950,17530,17510,17530,17460,47
|
|
20240625,142400,822626180,17510,17510,17510,17510,1
|
|
20240625,142300,822608670,17510,17580,17580,17510,7
|
|
20240625,142200,822485920,17520,17510,17580,17510,919
|
|
20240625,142100,806356050,17510,17390,17510,17390,66
|
|
20240625,142000,805204120,17360,17360,17360,17360,0
|
|
20240625,141900,805204120,17360,17360,17360,17360,5
|
|
20240625,141800,805117320,17430,17410,17430,17350,150
|
|
20240625,141700,802510970,17420,17390,17430,17390,12
|
|
20240625,141600,802301920,17390,17400,17400,17390,19
|
|
20240625,141500,801971450,17480,17330,17540,17310,101
|
|
20240625,141400,800205100,17370,17240,17590,17220,2986
|
|
20240625,141300,747792980,17310,17230,17310,17230,606
|
|
20240625,141200,737327870,17150,17210,17220,17140,94
|
|
20240625,141100,735712390,17210,17430,17430,17210,41
|
|
20240625,141000,735006290,17450,17680,17740,17400,394
|
|
20240625,140900,728089790,17680,16970,17900,16970,7969
|
|
20240625,140800,589203750,16970,16970,16970,16970,3
|
|
20240625,140700,589152840,16970,16970,16970,16970,3
|
|
20240625,140600,589101930,16970,16940,16970,16940,52
|
|
20240625,140500,588220020,16940,16890,16940,16890,72
|
|
20240625,140400,587001190,16880,16890,16890,16880,158
|
|
20240625,140300,584334140,16880,16880,16880,16880,0
|
|
20240625,140200,584334140,16880,16880,16880,16880,19
|
|
20240625,140100,584013420,16880,16880,16880,16880,189
|
|
20240625,140000,580823100,16880,16880,16880,16880,3
|
|
20240625,135900,580772460,16880,16880,16880,16880,3
|
|
20240625,135800,580721820,16880,16880,16880,16880,0
|
|
20240625,135700,580721820,16880,16880,16880,16880,7
|
|
20240625,135600,580603660,16890,16940,16940,16890,8
|
|
20240625,135500,580468240,16940,16940,16940,16940,0
|
|
20240625,135400,580468240,16940,16940,16940,16940,1
|
|
20240625,135300,580451300,16940,16940,16940,16940,1
|
|
20240625,135200,580434360,16950,16870,16950,16870,500
|
|
20240625,135100,571968080,16870,16870,16870,16870,7
|
|
20240625,135000,571849990,16870,16870,16870,16870,1
|
|
20240625,134900,571833120,16860,16860,16860,16860,0
|
|
20240625,134800,571833120,16860,16860,16860,16860,3
|
|
20240625,134700,571782540,16860,16860,16860,16860,3
|
|
20240625,134600,571731960,16860,16860,16860,16860,3
|
|
20240625,134500,571681380,16850,16850,16850,16850,0
|
|
20240625,134400,571681380,16850,16850,16850,16850,10
|
|
20240625,134300,571512880,16840,16840,16840,16840,10
|
|
20240625,134200,571344480,16840,16850,16850,16840,10
|
|
20240625,134100,571176000,16850,16850,16850,16850,1
|
|
20240625,134000,571159150,16850,16850,16850,16850,1
|
|
20240625,133900,571142300,16830,16830,16830,16830,0
|
|
20240625,133800,571142300,16830,16840,16840,16830,20
|
|
20240625,133700,570805630,16830,16830,16830,16830,2
|
|
20240625,133600,570771970,16830,16850,16850,16830,57
|
|
20240625,133500,569811890,16860,16850,16860,16840,876
|
|
20240625,133400,555060020,16770,16770,16770,16770,0
|
|
20240625,133300,555060020,16770,16770,16770,16770,0
|
|
20240625,133200,555060020,16770,16890,16890,16770,303
|
|
20240625,133100,549969880,16890,16890,16890,16890,1
|
|
20240625,133000,549952990,16890,16890,16890,16890,3
|
|
20240625,132900,549902320,16890,16890,16890,16890,4
|
|
20240625,132800,549834760,16890,16890,16890,16890,0
|
|
20240625,132700,549834760,16890,16890,16890,16890,54
|
|
20240625,132600,548922700,16890,16890,16890,16890,5
|
|
20240625,132500,548838250,16890,16900,16900,16890,4
|
|
20240625,132400,548770670,16900,16900,16900,16900,3
|
|
20240625,132300,548719970,16900,16900,16900,16900,1
|
|
20240625,132200,548703070,16900,16900,16900,16900,12
|
|
20240625,132100,548500270,16900,16900,16900,16900,1
|
|
20240625,132000,548483370,16900,16900,16900,16900,1
|
|
20240625,131900,548466470,16880,16890,16890,16880,2
|
|
20240625,131800,548432700,16780,16780,16780,16780,0
|
|
20240625,131700,548432700,16780,16780,16780,16780,0
|
|
20240625,131600,548432700,16780,16910,16910,16780,1097
|
|
20240625,131500,530001920,16920,16920,16920,16920,4
|
|
20240625,131400,529934240,16920,16920,16920,16920,3
|
|
20240625,131300,529883480,16920,16920,16920,16920,7
|
|
20240625,131200,529765040,16920,16920,16920,16920,3
|
|
20240625,131100,529714280,16910,16910,16910,16910,12
|
|
20240625,131000,529511360,16910,16910,16910,16910,1
|
|
20240625,130900,529494450,16900,16900,16900,16900,0
|
|
20240625,130800,529494450,16900,16900,16900,16900,1
|
|
20240625,130700,529477550,16850,16870,16870,16850,20
|
|
20240625,130600,529140530,16850,16850,16850,16850,0
|
|
20240625,130500,529140530,16850,16850,16850,16850,1
|
|
20240625,130400,529123680,16820,16900,16900,16820,302
|
|
20240625,130300,524035740,16910,16910,16910,16910,3
|
|
20240625,130200,523985010,16910,16910,16910,16910,3
|
|
20240625,130100,523934280,16910,16910,16910,16910,1
|
|
20240625,130000,523917370,16890,16890,16890,16890,200
|
|
20240625,125900,520539370,16910,16910,16910,16910,42
|
|
20240625,125800,519829150,16910,16910,16910,16910,0
|
|
20240625,125700,519829150,16910,16910,16910,16910,2
|
|
20240625,125600,519795330,16910,16920,16920,16910,4
|
|
20240625,125500,519727660,16920,16920,16920,16920,1
|
|
20240625,125400,519710740,16920,16920,16920,16920,3
|
|
20240625,125300,519659980,16920,16920,16920,16920,3
|
|
20240625,125200,519609220,16920,16920,16920,16920,1
|
|
20240625,125100,519592300,16900,16900,16900,16900,100
|
|
20240625,125000,517902300,16950,16950,16950,16950,10
|
|
20240625,124900,517732800,16890,16890,16890,16890,0
|
|
20240625,124800,517732800,16890,16890,16890,16890,0
|
|
20240625,124700,517732800,16890,16890,16890,16890,0
|
|
20240625,124600,517732800,16890,16890,16890,16890,0
|
|
20240625,124500,517732800,16890,16890,16890,16890,0
|
|
20240625,124400,517732800,16890,16950,16950,16890,2
|
|
20240625,124300,517698960,16890,16940,16940,16890,83
|
|
20240625,124200,516295370,16940,16940,16940,16940,229
|
|
20240625,124100,512416110,16940,16940,16940,16940,150
|
|
20240625,124000,509875110,16940,16940,16940,16940,7
|
|
20240625,123900,509756530,16940,16940,16940,16940,0
|
|
20240625,123800,509756530,16940,16940,16940,16940,2
|
|
20240625,123700,509722650,16890,16890,16890,16890,162
|
|
20240625,123600,506986470,16890,16890,16890,16890,0
|
|
20240625,123500,506986470,16890,16890,16890,16890,11
|
|
20240625,123400,506800680,16890,16890,16890,16890,0
|
|
20240625,123300,506800680,16890,16880,16890,16880,131
|
|
20240625,123200,504589280,16830,16830,16830,16830,0
|
|
20240625,123100,504589280,16830,16830,16830,16830,0
|
|
20240625,123000,504589280,16830,16830,16830,16830,1
|
|
20240625,122900,504572450,16830,16830,16830,16830,0
|
|
20240625,122800,504572450,16830,16830,16830,16830,0
|
|
20240625,122700,504572450,16830,16830,16830,16830,24
|
|
20240625,122600,504168530,16820,16820,16820,16820,0
|
|
20240625,122500,504168530,16820,16820,16820,16820,0
|
|
20240625,122400,504168530,16820,16820,16820,16820,0
|
|
20240625,122300,504168530,16820,16820,16820,16820,6
|
|
20240625,122200,504067610,16820,16820,16820,16820,0
|
|
20240625,122100,504067610,16820,16820,16820,16820,101
|
|
20240625,122000,502368790,16820,16820,16820,16820,50
|
|
20240625,121900,501527790,16820,16820,16820,16820,0
|
|
20240625,121800,501527790,16820,16820,16820,16820,28
|
|
20240625,121700,501056830,16820,16820,16820,16820,14
|
|
20240625,121600,500821350,16820,16820,16820,16820,0
|
|
20240625,121500,500821350,16820,16880,16880,16820,5
|
|
20240625,121400,500737130,16880,16880,16880,16880,1
|
|
20240625,121300,500720250,16820,16820,16820,16820,0
|
|
20240625,121200,500720250,16820,16820,16820,16820,0
|
|
20240625,121100,500720250,16820,16820,16820,16820,0
|
|
20240625,121000,500720250,16820,16820,16820,16820,100
|
|
20240625,120900,499038250,16820,16820,16820,16820,36
|
|
20240625,120800,498432730,16820,16820,16820,16820,0
|
|
20240625,120700,498432730,16820,16820,16820,16820,0
|
|
20240625,120600,498432730,16820,16820,16820,16820,40
|
|
20240625,120500,497759930,16810,16810,16810,16810,0
|
|
20240625,120400,497759930,16810,16810,16810,16810,0
|
|
20240625,120300,497759930,16810,16820,16820,16810,100
|
|
20240625,120200,496078750,16820,16820,16820,16820,2
|
|
20240625,120100,496045110,16810,16810,16810,16810,200
|
|
20240625,120000,492683110,16810,16810,16810,16810,0
|
|
20240625,115900,492683110,16810,16810,16810,16810,0
|
|
20240625,115800,492683110,16810,16840,16840,16810,203
|
|
20240625,115700,489269450,16900,16900,16900,16900,0
|
|
20240625,115600,489269450,16900,16900,16900,16900,0
|
|
20240625,115500,489269450,16900,16900,16900,16900,0
|
|
20240625,115400,489269450,16900,16900,16900,16900,0
|
|
20240625,115300,489269450,16900,16900,16900,16900,0
|
|
20240625,115200,489269450,16900,16900,16900,16900,0
|
|
20240625,115100,489269450,16900,16900,16900,16900,7
|
|
20240625,115000,489151150,16900,16900,16900,16900,2
|
|
20240625,114900,489117350,16810,16810,16810,16810,0
|
|
20240625,114800,489117350,16810,16810,16810,16810,3
|
|
20240625,114700,489066920,16810,16810,16810,16810,0
|
|
20240625,114600,489066920,16810,16810,16810,16810,0
|
|
20240625,114500,489066920,16810,16820,16820,16810,326
|
|
20240625,114400,483586800,16810,16870,16870,16810,1160
|
|
20240625,114300,464049790,16870,16870,16870,16870,0
|
|
20240625,114200,464049790,16870,16860,16870,16860,73
|
|
20240625,114100,462818300,16860,16860,16860,16860,26
|
|
20240625,114000,462379940,16850,16890,16890,16850,302
|
|
20240625,113900,457290040,16900,16900,16900,16900,0
|
|
20240625,113800,457290040,16900,16900,16900,16900,0
|
|
20240625,113700,457290040,16900,16900,16900,16900,0
|
|
20240625,113600,457290040,16900,16900,16900,16900,0
|
|
20240625,113500,457290040,16900,16900,16900,16900,0
|
|
20240625,113400,457290040,16900,16930,16930,16900,400
|
|
20240625,113300,450529650,16930,16930,16930,16930,0
|
|
20240625,113200,450529650,16930,16960,16960,16930,28
|
|
20240625,113100,450055150,17000,17000,17000,17000,0
|
|
20240625,113000,450055150,17000,17000,17000,17000,0
|
|
20240625,112900,450055150,17000,17000,17000,17000,0
|
|
20240625,112800,450055150,17000,17000,17000,17000,0
|
|
20240625,112700,450055150,17000,17000,17000,17000,0
|
|
20240625,112600,450055150,17000,17000,17000,17000,0
|
|
20240625,112500,450055150,17000,17000,17000,17000,0
|
|
20240625,112400,450055150,17000,17000,17000,17000,0
|
|
20240625,112300,450055150,17000,17000,17000,17000,319
|
|
20240625,112200,444632150,17000,17000,17000,17000,1
|
|
20240625,112100,444615150,17000,17000,17000,17000,0
|
|
20240625,112000,444615150,17000,17000,17000,17000,0
|
|
20240625,111900,444615150,17000,17000,17000,17000,52
|
|
20240625,111800,443731150,17000,17000,17000,17000,0
|
|
20240625,111700,443731150,17000,17000,17000,17000,10
|
|
20240625,111600,443561150,17000,17000,17000,17000,0
|
|
20240625,111500,443561150,17000,17000,17000,17000,0
|
|
20240625,111400,443561150,17000,17000,17000,17000,0
|
|
20240625,111300,443561150,17000,17000,17000,17000,0
|
|
20240625,111200,443561150,17000,17000,17000,17000,3
|
|
20240625,111100,443510150,17030,17030,17030,17030,0
|
|
20240625,111000,443510150,17030,17030,17030,17030,0
|
|
20240625,110900,443510150,17030,17030,17030,17030,0
|
|
20240625,110800,443510150,17030,17030,17030,17030,0
|
|
20240625,110700,443510150,17030,17030,17030,17030,0
|
|
20240625,110600,443510150,17030,17030,17030,17030,297
|
|
20240625,110500,438452240,17020,17020,17020,17020,0
|
|
20240625,110400,438452240,17020,17020,17020,17020,0
|
|
20240625,110300,438452240,17020,17020,17020,17020,0
|
|
20240625,110200,438452240,17020,16970,17020,16970,80
|
|
20240625,110100,437092600,17020,17020,17020,17020,0
|
|
20240625,110000,437092600,17020,17020,17020,17020,0
|
|
20240625,105900,437092600,17020,17020,17020,17020,0
|
|
20240625,105800,437092600,17020,17000,17020,17000,7
|
|
20240625,105700,436973580,16920,16920,16920,16920,0
|
|
20240625,105600,436973580,16920,16920,16920,16910,68
|
|
20240625,105500,435823660,17000,17030,17030,17000,216
|
|
20240625,105400,432151570,17030,17030,17030,17030,0
|
|
20240625,105300,432151570,17030,17030,17030,17030,2
|
|
20240625,105200,432117510,17030,17030,17030,17030,0
|
|
20240625,105100,432117510,17030,16980,17030,16980,280
|
|
20240625,105000,427358260,16990,16930,16990,16930,16
|
|
20240625,104900,427087140,16910,16910,16930,16910,94
|
|
20240625,104800,425497500,16900,16900,16900,16900,103
|
|
20240625,104700,423756800,16900,16930,16940,16900,89
|
|
20240625,104600,422250050,16940,16940,16940,16930,12
|
|
20240625,104500,422046870,16930,16940,16940,16930,5
|
|
20240625,104400,421962210,16930,16930,16930,16930,58
|
|
20240625,104300,420980270,16930,16920,16930,16920,127
|
|
20240625,104200,418830380,16920,16910,16920,16910,233
|
|
20240625,104100,414888350,16910,16840,16910,16840,141
|
|
20240625,104000,412510630,16850,16850,16850,16850,1
|
|
20240625,103900,412493780,16870,16870,16870,16870,0
|
|
20240625,103800,412493780,16870,16860,16870,16860,30
|
|
20240625,103700,411987750,16870,16870,16870,16870,0
|
|
20240625,103600,411987750,16870,16870,16870,16870,5
|
|
20240625,103500,411903400,16870,16870,16870,16870,4
|
|
20240625,103400,411835920,16870,16870,16870,16870,3
|
|
20240625,103300,411785310,16830,16830,16830,16830,0
|
|
20240625,103200,411785310,16830,16830,16830,16830,14
|
|
20240625,103100,411549690,16830,16820,16830,16820,48
|
|
20240625,103000,410742230,16820,16820,16820,16820,1
|
|
20240625,102900,410725410,16830,16820,16830,16820,107
|
|
20240625,102800,408925660,16870,16860,16870,16860,400
|
|
20240625,102700,402178380,16860,16860,16860,16860,0
|
|
20240625,102600,402178380,16860,16860,16860,16860,0
|
|
20240625,102500,402178380,16860,16860,16860,16860,0
|
|
20240625,102400,402178380,16860,16800,16860,16800,205
|
|
20240625,102300,398733350,16800,16780,16800,16780,103
|
|
20240625,102200,397002990,16780,16780,16780,16780,6
|
|
20240625,102100,396902310,16780,16760,16780,16760,19
|
|
20240625,102000,396583760,16780,16780,16780,16780,0
|
|
20240625,101900,396583760,16780,16760,16780,16760,16
|
|
20240625,101800,396315300,16810,16810,16810,16810,0
|
|
20240625,101700,396315300,16810,16810,16810,16810,10
|
|
20240625,101600,396147200,16730,16860,16860,16730,1592
|
|
20240625,101500,369449670,16860,16860,16860,16860,1
|
|
20240625,101400,369432810,16860,16790,16860,16790,507
|
|
20240625,101300,360904190,16770,16780,16780,16770,50
|
|
20240625,101200,360065620,16770,16770,16770,16770,8
|
|
20240625,101100,359931460,16760,16770,16770,16760,90
|
|
20240625,101000,358423030,16770,16770,16770,16770,10
|
|
20240625,100900,358255330,16770,16770,16770,16770,0
|
|
20240625,100800,358255330,16770,16770,16770,16770,218
|
|
20240625,100700,354599470,16770,16770,16770,16770,0
|
|
20240625,100600,354599470,16770,16770,16770,16770,173
|
|
20240625,100500,351698260,16770,16770,16770,16770,10
|
|
20240625,100400,351530560,16770,16780,16780,16770,166
|
|
20240625,100300,348745940,16780,16790,16790,16780,92
|
|
20240625,100200,347201680,16800,16790,16800,16790,105
|
|
20240625,100100,345437780,16770,16790,16790,16770,350
|
|
20240625,100000,339566250,16790,16780,16790,16780,24
|
|
20240625,095900,339163510,16780,16770,16780,16770,2
|
|
20240625,095800,339129960,16780,16790,16790,16780,15
|
|
20240625,095700,338878250,16770,16770,16770,16770,137
|
|
20240625,095600,336580760,16770,16790,16790,16770,110
|
|
20240625,095500,334734950,16780,16770,16790,16770,26
|
|
20240625,095400,334298450,16770,16780,16780,16770,300
|
|
20240625,095300,329265040,16790,16790,16800,16780,158
|
|
20240625,095200,326612900,16790,16770,16790,16770,1174
|
|
20240625,095100,306910760,16780,16800,16810,16770,717
|
|
20240625,095000,294879100,16820,16780,16820,16780,131
|
|
20240625,094900,292680290,16780,16820,16830,16780,561
|
|
20240625,094800,283252780,16820,16820,16820,16810,135
|
|
20240625,094700,280982110,16830,16860,16860,16830,629
|
|
20240625,094600,270382230,16870,16870,16870,16870,7
|
|
20240625,094500,270264140,16870,16870,16870,16870,120
|
|
20240625,094400,268239740,16870,16870,16870,16870,77
|
|
20240625,094300,266940750,16870,16870,16870,16870,0
|
|
20240625,094200,266940750,16870,16910,16910,16870,80
|
|
20240625,094100,265590380,16930,16930,16930,16930,0
|
|
20240625,094000,265590380,16930,16950,16950,16930,6
|
|
20240625,093900,265488700,16950,16910,16950,16910,25
|
|
20240625,093800,265065590,16910,16920,16920,16860,1189
|
|
20240625,093700,245005490,16960,16960,16960,16960,0
|
|
20240625,093600,245005490,16960,16960,16960,16960,424
|
|
20240625,093500,237814450,16960,17000,17000,16960,313
|
|
20240625,093400,232503580,17000,17000,17000,16990,45
|
|
20240625,093300,231738690,17000,16990,17000,16970,368
|
|
20240625,093200,225487060,16990,16980,17000,16980,106
|
|
20240625,093100,223686050,16980,16970,17000,16970,328
|
|
20240625,093000,218119180,16970,16900,16970,16900,377
|
|
20240625,092900,211740910,16900,16880,16900,16870,232
|
|
20240625,092800,207822340,16900,16900,16920,16860,254
|
|
20240625,092700,203529180,16890,16860,16930,16860,382
|
|
20240625,092600,197073980,16890,16900,16900,16850,123
|
|
20240625,092500,194999110,16900,16850,16900,16800,236
|
|
20240625,092400,191020190,16850,16830,16860,16800,56
|
|
20240625,092300,190077560,16860,16850,16870,16790,77
|
|
20240625,092200,188779570,16790,16800,16800,16770,1199
|
|
20240625,092100,168648760,16820,16850,16850,16800,568
|
|
20240625,092000,159094830,16850,16930,16930,16850,874
|
|
20240625,091900,144331120,16910,16930,16930,16900,89
|
|
20240625,091800,142825680,16930,16980,16980,16890,534
|
|
20240625,091700,133788310,16980,16980,16980,16940,31
|
|
20240625,091600,133262820,16940,16950,16980,16930,244
|
|
20240625,091500,129128380,16980,16980,16980,16930,2461
|
|
20240625,091400,87408320,16980,16990,16990,16980,117
|
|
20240625,091300,85420910,16990,17030,17030,16990,681
|
|
20240625,091200,73837550,17030,17020,17030,17020,201
|
|
20240625,091100,70416520,17020,17060,17060,17020,581
|
|
20240625,091000,60524390,17070,17080,17080,17070,8
|
|
20240625,090900,60387790,17080,17100,17100,17080,71
|
|
20240625,090800,59173890,17100,17040,17100,17020,267
|
|
20240625,090700,54624280,17050,17230,17260,17050,883
|
|
20240625,090600,39520970,17230,17120,17240,17120,203
|
|
20240625,090500,36033520,17120,17100,17120,17100,527
|
|
20240625,090400,27011380,17090,17090,17090,17080,214
|
|
20240625,090300,23355010,17090,17100,17120,17090,593
|
|
20240625,090200,13215180,17110,17130,17130,17110,506
|
|
20240625,090100,4552880,17130,17130,17130,17130,7
|
|
20240625,090000,4432970,17120,17120,17320,17120,241
|