767 lines
40 KiB
CSV
767 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,214400,1383169650,18600,18600,18600,18600,728
|
|
20240702,214300,1383169650,18600,18600,18600,18600,0
|
|
20240702,214200,1383169650,18600,18600,18600,18600,0
|
|
20240702,214100,1383169650,18600,18600,18600,18600,0
|
|
20240702,214000,1383169650,18600,18600,18600,18600,0
|
|
20240702,213900,1383169650,18600,18600,18600,18600,0
|
|
20240702,213800,1383169650,18600,18600,18600,18600,0
|
|
20240702,213700,1383169650,18600,18600,18600,18600,0
|
|
20240702,213600,1383169650,18600,18600,18600,18600,0
|
|
20240702,213500,1383169650,18600,18600,18600,18600,0
|
|
20240702,213400,1383169650,18600,18600,18600,18600,0
|
|
20240702,213300,1383169650,18600,18600,18600,18600,0
|
|
20240702,213200,1383169650,18600,18600,18600,18600,0
|
|
20240702,213100,1383169650,18600,18600,18600,18600,0
|
|
20240702,213000,1383169650,18600,18600,18600,18600,0
|
|
20240702,212900,1383169650,18600,18600,18600,18600,0
|
|
20240702,212800,1383169650,18600,18600,18600,18600,0
|
|
20240702,212700,1383169650,18600,18600,18600,18600,0
|
|
20240702,212600,1383169650,18600,18600,18600,18600,0
|
|
20240702,212500,1383169650,18600,18600,18600,18600,0
|
|
20240702,212400,1383169650,18600,18600,18600,18600,0
|
|
20240702,212300,1383169650,18600,18600,18600,18600,0
|
|
20240702,212200,1383169650,18600,18600,18600,18600,0
|
|
20240702,212100,1383169650,18600,18600,18600,18600,0
|
|
20240702,212000,1383169650,18600,18600,18600,18600,0
|
|
20240702,211900,1383169650,18600,18600,18600,18600,0
|
|
20240702,211800,1383169650,18600,18600,18600,18600,0
|
|
20240702,211700,1383169650,18600,18600,18600,18600,0
|
|
20240702,211600,1383169650,18600,18600,18600,18600,0
|
|
20240702,211500,1383169650,18600,18600,18600,18600,0
|
|
20240702,211400,1383169650,18600,18600,18600,18600,728
|
|
20240702,211300,1383169650,18600,18600,18600,18600,0
|
|
20240702,211200,1383169650,18600,18600,18600,18600,0
|
|
20240702,211100,1383169650,18600,18600,18600,18600,0
|
|
20240702,211000,1383169650,18600,18600,18600,18600,0
|
|
20240702,210900,1383169650,18600,18600,18600,18600,0
|
|
20240702,210800,1383169650,18600,18600,18600,18600,0
|
|
20240702,210700,1383169650,18600,18600,18600,18600,0
|
|
20240702,210600,1383169650,18600,18600,18600,18600,0
|
|
20240702,210500,1383169650,18600,18600,18600,18600,0
|
|
20240702,210400,1383169650,18600,18600,18600,18600,0
|
|
20240702,210300,1383169650,18600,18600,18600,18600,0
|
|
20240702,210200,1383169650,18600,18600,18600,18600,0
|
|
20240702,210100,1383169650,18600,18600,18600,18600,0
|
|
20240702,210000,1383169650,18600,18600,18600,18600,0
|
|
20240702,205900,1383169650,18600,18600,18600,18600,0
|
|
20240702,205800,1383169650,18600,18600,18600,18600,0
|
|
20240702,205700,1383169650,18600,18600,18600,18600,0
|
|
20240702,205600,1383169650,18600,18600,18600,18600,0
|
|
20240702,205500,1383169650,18600,18600,18600,18600,0
|
|
20240702,205400,1383169650,18600,18600,18600,18600,0
|
|
20240702,205300,1383169650,18600,18600,18600,18600,0
|
|
20240702,205200,1383169650,18600,18600,18600,18600,0
|
|
20240702,205100,1383169650,18600,18600,18600,18600,0
|
|
20240702,205000,1383169650,18600,18600,18600,18600,0
|
|
20240702,204900,1383169650,18600,18600,18600,18600,0
|
|
20240702,204800,1383169650,18600,18600,18600,18600,0
|
|
20240702,204700,1383169650,18600,18600,18600,18600,0
|
|
20240702,204600,1383169650,18600,18600,18600,18600,0
|
|
20240702,204500,1383169650,18600,18600,18600,18600,0
|
|
20240702,204400,1383169650,18600,18600,18600,18600,728
|
|
20240702,204300,1383169650,18600,18600,18600,18600,0
|
|
20240702,204200,1383169650,18600,18600,18600,18600,0
|
|
20240702,204100,1383169650,18600,18600,18600,18600,0
|
|
20240702,204000,1383169650,18600,18600,18600,18600,0
|
|
20240702,203900,1383169650,18600,18600,18600,18600,0
|
|
20240702,203800,1383169650,18600,18600,18600,18600,0
|
|
20240702,203700,1383169650,18600,18600,18600,18600,0
|
|
20240702,203600,1383169650,18600,18600,18600,18600,0
|
|
20240702,203500,1383169650,18600,18600,18600,18600,0
|
|
20240702,203400,1383169650,18600,18600,18600,18600,0
|
|
20240702,203300,1383169650,18600,18600,18600,18600,0
|
|
20240702,203200,1383169650,18600,18600,18600,18600,0
|
|
20240702,203100,1383169650,18600,18600,18600,18600,0
|
|
20240702,203000,1383169650,18600,18600,18600,18600,0
|
|
20240702,202900,1383169650,18600,18600,18600,18600,0
|
|
20240702,202800,1383169650,18600,18600,18600,18600,0
|
|
20240702,202700,1383169650,18600,18600,18600,18600,0
|
|
20240702,202600,1383169650,18600,18600,18600,18600,0
|
|
20240702,202500,1383169650,18600,18600,18600,18600,0
|
|
20240702,202400,1383169650,18600,18600,18600,18600,0
|
|
20240702,202300,1383169650,18600,18600,18600,18600,0
|
|
20240702,202200,1383169650,18600,18600,18600,18600,0
|
|
20240702,202100,1383169650,18600,18600,18600,18600,0
|
|
20240702,202000,1383169650,18600,18600,18600,18600,0
|
|
20240702,201900,1383169650,18600,18600,18600,18600,0
|
|
20240702,201800,1383169650,18600,18600,18600,18600,0
|
|
20240702,201700,1383169650,18600,18600,18600,18600,0
|
|
20240702,201600,1383169650,18600,18600,18600,18600,0
|
|
20240702,201500,1383169650,18600,18600,18600,18600,0
|
|
20240702,201400,1383169650,18600,18600,18600,18600,728
|
|
20240702,201300,1383169650,18600,18600,18600,18600,0
|
|
20240702,201200,1383169650,18600,18600,18600,18600,0
|
|
20240702,201100,1383169650,18600,18600,18600,18600,0
|
|
20240702,201000,1383169650,18600,18600,18600,18600,0
|
|
20240702,200900,1383169650,18600,18600,18600,18600,0
|
|
20240702,200800,1383169650,18600,18600,18600,18600,0
|
|
20240702,200700,1383169650,18600,18600,18600,18600,0
|
|
20240702,200600,1383169650,18600,18600,18600,18600,0
|
|
20240702,200500,1383169650,18600,18600,18600,18600,0
|
|
20240702,200400,1383169650,18600,18600,18600,18600,0
|
|
20240702,200300,1383169650,18600,18600,18600,18600,0
|
|
20240702,200200,1383169650,18600,18600,18600,18600,0
|
|
20240702,200100,1383169650,18600,18600,18600,18600,0
|
|
20240702,200000,1383169650,18600,18600,18600,18600,0
|
|
20240702,195900,1383169650,18600,18600,18600,18600,0
|
|
20240702,195800,1383169650,18600,18600,18600,18600,0
|
|
20240702,195700,1383169650,18600,18600,18600,18600,0
|
|
20240702,195600,1383169650,18600,18600,18600,18600,0
|
|
20240702,195500,1383169650,18600,18600,18600,18600,0
|
|
20240702,195400,1383169650,18600,18600,18600,18600,0
|
|
20240702,195300,1383169650,18600,18600,18600,18600,0
|
|
20240702,195200,1383169650,18600,18600,18600,18600,0
|
|
20240702,195100,1383169650,18600,18600,18600,18600,0
|
|
20240702,195000,1383169650,18600,18600,18600,18600,0
|
|
20240702,194900,1383169650,18600,18600,18600,18600,0
|
|
20240702,194800,1383169650,18600,18600,18600,18600,0
|
|
20240702,194700,1383169650,18600,18600,18600,18600,0
|
|
20240702,194600,1383169650,18600,18600,18600,18600,0
|
|
20240702,194500,1383169650,18600,18600,18600,18600,0
|
|
20240702,194400,1383169650,18600,18600,18600,18600,728
|
|
20240702,194300,1383169650,18600,18600,18600,18600,0
|
|
20240702,194200,1383169650,18600,18600,18600,18600,0
|
|
20240702,194100,1383169650,18600,18600,18600,18600,0
|
|
20240702,194000,1383169650,18600,18600,18600,18600,0
|
|
20240702,193900,1383169650,18600,18600,18600,18600,0
|
|
20240702,193800,1383169650,18600,18600,18600,18600,0
|
|
20240702,193700,1383169650,18600,18600,18600,18600,0
|
|
20240702,193600,1383169650,18600,18600,18600,18600,0
|
|
20240702,193500,1383169650,18600,18600,18600,18600,0
|
|
20240702,193400,1383169650,18600,18600,18600,18600,0
|
|
20240702,193300,1383169650,18600,18600,18600,18600,0
|
|
20240702,193200,1383169650,18600,18600,18600,18600,0
|
|
20240702,193100,1383169650,18600,18600,18600,18600,0
|
|
20240702,193000,1383169650,18600,18600,18600,18600,0
|
|
20240702,192900,1383169650,18600,18600,18600,18600,0
|
|
20240702,192800,1383169650,18600,18600,18600,18600,0
|
|
20240702,192700,1383169650,18600,18600,18600,18600,0
|
|
20240702,192600,1383169650,18600,18600,18600,18600,0
|
|
20240702,192500,1383169650,18600,18600,18600,18600,0
|
|
20240702,192400,1383169650,18600,18600,18600,18600,0
|
|
20240702,192300,1383169650,18600,18600,18600,18600,0
|
|
20240702,192200,1383169650,18600,18600,18600,18600,0
|
|
20240702,192100,1383169650,18600,18600,18600,18600,0
|
|
20240702,192000,1383169650,18600,18600,18600,18600,0
|
|
20240702,191900,1383169650,18600,18600,18600,18600,0
|
|
20240702,191800,1383169650,18600,18600,18600,18600,0
|
|
20240702,191700,1383169650,18600,18600,18600,18600,0
|
|
20240702,191600,1383169650,18600,18600,18600,18600,0
|
|
20240702,191500,1383169650,18600,18600,18600,18600,0
|
|
20240702,191400,1383169650,18600,18600,18600,18600,728
|
|
20240702,191300,1383169650,18600,18600,18600,18600,0
|
|
20240702,191200,1383169650,18600,18600,18600,18600,0
|
|
20240702,191100,1383169650,18600,18600,18600,18600,0
|
|
20240702,191000,1383169650,18600,18600,18600,18600,0
|
|
20240702,190900,1383169650,18600,18600,18600,18600,0
|
|
20240702,190800,1383169650,18600,18600,18600,18600,0
|
|
20240702,190700,1383169650,18600,18600,18600,18600,0
|
|
20240702,190600,1383169650,18600,18600,18600,18600,0
|
|
20240702,190500,1383169650,18600,18600,18600,18600,0
|
|
20240702,190400,1383169650,18600,18600,18600,18600,0
|
|
20240702,190300,1383169650,18600,18600,18600,18600,0
|
|
20240702,190200,1383169650,18600,18600,18600,18600,0
|
|
20240702,190100,1383169650,18600,18600,18600,18600,0
|
|
20240702,190000,1383169650,18600,18600,18600,18600,0
|
|
20240702,185900,1383169650,18600,18600,18600,18600,0
|
|
20240702,185800,1383169650,18600,18600,18600,18600,0
|
|
20240702,185700,1383169650,18600,18600,18600,18600,0
|
|
20240702,185600,1383169650,18600,18600,18600,18600,0
|
|
20240702,185500,1383169650,18600,18600,18600,18600,0
|
|
20240702,185400,1383169650,18600,18600,18600,18600,0
|
|
20240702,185300,1383169650,18600,18600,18600,18600,0
|
|
20240702,185200,1383169650,18600,18600,18600,18600,0
|
|
20240702,185100,1383169650,18600,18600,18600,18600,0
|
|
20240702,185000,1383169650,18600,18600,18600,18600,0
|
|
20240702,184900,1383169650,18600,18600,18600,18600,0
|
|
20240702,184800,1383169650,18600,18600,18600,18600,0
|
|
20240702,184700,1383169650,18600,18600,18600,18600,0
|
|
20240702,184600,1383169650,18600,18600,18600,18600,0
|
|
20240702,184500,1383169650,18600,18600,18600,18600,0
|
|
20240702,184400,1383169650,18600,18600,18600,18600,728
|
|
20240702,184300,1383169650,18600,18600,18600,18600,0
|
|
20240702,184200,1383169650,18600,18600,18600,18600,0
|
|
20240702,184100,1383169650,18600,18600,18600,18600,0
|
|
20240702,184000,1383169650,18600,18600,18600,18600,0
|
|
20240702,183900,1383169650,18600,18600,18600,18600,0
|
|
20240702,183800,1383169650,18600,18600,18600,18600,0
|
|
20240702,183700,1383169650,18600,18600,18600,18600,0
|
|
20240702,183600,1383169650,18600,18600,18600,18600,0
|
|
20240702,183500,1383169650,18600,18600,18600,18600,0
|
|
20240702,183400,1383169650,18600,18600,18600,18600,0
|
|
20240702,183300,1383169650,18600,18600,18600,18600,0
|
|
20240702,183200,1383169650,18600,18600,18600,18600,0
|
|
20240702,183100,1383169650,18600,18600,18600,18600,0
|
|
20240702,183000,1383169650,18600,18600,18600,18600,0
|
|
20240702,182900,1383169650,18600,18600,18600,18600,0
|
|
20240702,182800,1383169650,18600,18600,18600,18600,0
|
|
20240702,182700,1383169650,18600,18600,18600,18600,0
|
|
20240702,182600,1383169650,18600,18600,18600,18600,0
|
|
20240702,182500,1383169650,18600,18600,18600,18600,0
|
|
20240702,182400,1383169650,18600,18600,18600,18600,0
|
|
20240702,182300,1383169650,18600,18600,18600,18600,0
|
|
20240702,182200,1383169650,18600,18600,18600,18600,0
|
|
20240702,182100,1383169650,18600,18600,18600,18600,0
|
|
20240702,182000,1383169650,18600,18600,18600,18600,0
|
|
20240702,181900,1383169650,18600,18600,18600,18600,0
|
|
20240702,181800,1383169650,18600,18600,18600,18600,0
|
|
20240702,181700,1383169650,18600,18600,18600,18600,0
|
|
20240702,181600,1383169650,18600,18600,18600,18600,0
|
|
20240702,181500,1383169650,18600,18600,18600,18600,0
|
|
20240702,181400,1383169650,18600,18600,18600,18600,728
|
|
20240702,181300,1383169650,18600,18600,18600,18600,0
|
|
20240702,181200,1383169650,18600,18600,18600,18600,0
|
|
20240702,181100,1383169650,18600,18600,18600,18600,0
|
|
20240702,181000,1383169650,18600,18600,18600,18600,0
|
|
20240702,180900,1383169650,18600,18600,18600,18600,0
|
|
20240702,180800,1383169650,18600,18600,18600,18600,0
|
|
20240702,180700,1383169650,18600,18600,18600,18600,0
|
|
20240702,180600,1383169650,18600,18600,18600,18600,0
|
|
20240702,180500,1383169650,18600,18600,18600,18600,0
|
|
20240702,180400,1383169650,18600,18600,18600,18600,0
|
|
20240702,180300,1383169650,18600,18600,18600,18600,0
|
|
20240702,180200,1383169650,18600,18600,18600,18600,0
|
|
20240702,180100,1383169650,18600,18600,18600,18600,0
|
|
20240702,180000,1383169650,18600,18600,18600,18600,0
|
|
20240702,175900,1383169650,18600,18600,18600,18600,0
|
|
20240702,175800,1383169650,18600,18600,18600,18600,0
|
|
20240702,175700,1383169650,18600,18600,18600,18600,0
|
|
20240702,175600,1383169650,18600,18600,18600,18600,0
|
|
20240702,175500,1383169650,18600,18600,18600,18600,0
|
|
20240702,175400,1383169650,18600,18600,18600,18600,0
|
|
20240702,175300,1383169650,18600,18600,18600,18600,0
|
|
20240702,175200,1383169650,18600,18600,18600,18600,0
|
|
20240702,175100,1383169650,18600,18600,18600,18600,0
|
|
20240702,175000,1383169650,18600,18600,18600,18600,0
|
|
20240702,174900,1383169650,18600,18600,18600,18600,0
|
|
20240702,174800,1383169650,18600,18600,18600,18600,0
|
|
20240702,174700,1383169650,18600,18600,18600,18600,0
|
|
20240702,174600,1383169650,18600,18600,18600,18600,0
|
|
20240702,174500,1383169650,18600,18600,18600,18600,0
|
|
20240702,174400,1383169650,18600,18600,18600,18600,728
|
|
20240702,174300,1383169650,18600,18600,18600,18600,0
|
|
20240702,174200,1383169650,18600,18600,18600,18600,0
|
|
20240702,174100,1383169650,18600,18600,18600,18600,0
|
|
20240702,174000,1383169650,18600,18600,18600,18600,0
|
|
20240702,173900,1383169650,18600,18600,18600,18600,0
|
|
20240702,173800,1383169650,18600,18600,18600,18600,0
|
|
20240702,173700,1383169650,18600,18600,18600,18600,0
|
|
20240702,173600,1383169650,18600,18600,18600,18600,0
|
|
20240702,173500,1383169650,18600,18600,18600,18600,0
|
|
20240702,173400,1383169650,18600,18600,18600,18600,0
|
|
20240702,173300,1383169650,18600,18600,18600,18600,0
|
|
20240702,173200,1383169650,18600,18600,18600,18600,0
|
|
20240702,173100,1383169650,18600,18600,18600,18600,0
|
|
20240702,173000,1383169650,18600,18600,18600,18600,0
|
|
20240702,172900,1383169650,18600,18600,18600,18600,0
|
|
20240702,172800,1383169650,18600,18600,18600,18600,0
|
|
20240702,172700,1383169650,18600,18600,18600,18600,0
|
|
20240702,172600,1383169650,18600,18600,18600,18600,0
|
|
20240702,172500,1383169650,18600,18600,18600,18600,0
|
|
20240702,172400,1383169650,18600,18600,18600,18600,0
|
|
20240702,172300,1383169650,18600,18600,18600,18600,0
|
|
20240702,172200,1383169650,18600,18600,18600,18600,0
|
|
20240702,172100,1383169650,18600,18600,18600,18600,0
|
|
20240702,172000,1383169650,18600,18600,18600,18600,0
|
|
20240702,171900,1383169650,18600,18600,18600,18600,0
|
|
20240702,171800,1383169650,18600,18600,18600,18600,0
|
|
20240702,171700,1383169650,18600,18600,18600,18600,0
|
|
20240702,171600,1383169650,18600,18600,18600,18600,0
|
|
20240702,171500,1383169650,18600,18600,18600,18600,0
|
|
20240702,171400,1383169650,18600,18600,18600,18600,728
|
|
20240702,171300,1383169650,18600,18600,18600,18600,0
|
|
20240702,171200,1383169650,18600,18600,18600,18600,0
|
|
20240702,171100,1383169650,18600,18600,18600,18600,0
|
|
20240702,171000,1383169650,18600,18600,18600,18600,0
|
|
20240702,170900,1383169650,18600,18600,18600,18600,0
|
|
20240702,170800,1383169650,18600,18600,18600,18600,0
|
|
20240702,170700,1383169650,18600,18600,18600,18600,0
|
|
20240702,170600,1383169650,18600,18600,18600,18600,0
|
|
20240702,170500,1383169650,18600,18600,18600,18600,0
|
|
20240702,170400,1383169650,18600,18600,18600,18600,0
|
|
20240702,170300,1383169650,18600,18600,18600,18600,0
|
|
20240702,170200,1383169650,18600,18600,18600,18600,0
|
|
20240702,170100,1383169650,18600,18600,18600,18600,0
|
|
20240702,170000,1383169650,18600,18600,18600,18600,0
|
|
20240702,165900,1383169650,18600,18600,18600,18600,0
|
|
20240702,165800,1383169650,18600,18600,18600,18600,0
|
|
20240702,165700,1383169650,18600,18600,18600,18600,0
|
|
20240702,165600,1383169650,18600,18600,18600,18600,0
|
|
20240702,165500,1383169650,18600,18600,18600,18600,0
|
|
20240702,165400,1383169650,18600,18600,18600,18600,0
|
|
20240702,165300,1383169650,18600,18600,18600,18600,0
|
|
20240702,165200,1383169650,18600,18600,18600,18600,0
|
|
20240702,165100,1383169650,18600,18600,18600,18600,0
|
|
20240702,165000,1383169650,18600,18600,18600,18600,0
|
|
20240702,164900,1383169650,18600,18600,18600,18600,0
|
|
20240702,164800,1383169650,18600,18600,18600,18600,0
|
|
20240702,164700,1383169650,18600,18600,18600,18600,0
|
|
20240702,164600,1383169650,18600,18600,18600,18600,0
|
|
20240702,164500,1383169650,18600,18600,18600,18600,0
|
|
20240702,164400,1383169650,18600,18600,18600,18600,728
|
|
20240702,164300,1383169650,18600,18600,18600,18600,0
|
|
20240702,164200,1383169650,18600,18600,18600,18600,0
|
|
20240702,164100,1383169650,18600,18600,18600,18600,0
|
|
20240702,164000,1383169650,18600,18600,18600,18600,0
|
|
20240702,163900,1383169650,18600,18600,18600,18600,0
|
|
20240702,163800,1383169650,18600,18600,18600,18600,0
|
|
20240702,163700,1383169650,18600,18600,18600,18600,0
|
|
20240702,163600,1383169650,18600,18600,18600,18600,0
|
|
20240702,163500,1383169650,18600,18600,18600,18600,0
|
|
20240702,163400,1383169650,18600,18600,18600,18600,0
|
|
20240702,163300,1383169650,18600,18600,18600,18600,0
|
|
20240702,163200,1383169650,18600,18600,18600,18600,0
|
|
20240702,163100,1383169650,18600,18600,18600,18600,0
|
|
20240702,163000,1383169650,18600,18600,18600,18600,0
|
|
20240702,162900,1383169650,18600,18600,18600,18600,0
|
|
20240702,162800,1383169650,18600,18600,18600,18600,0
|
|
20240702,162700,1383169650,18600,18600,18600,18600,0
|
|
20240702,162600,1383169650,18600,18600,18600,18600,0
|
|
20240702,162500,1383169650,18600,18600,18600,18600,0
|
|
20240702,162400,1383169650,18600,18600,18600,18600,0
|
|
20240702,162300,1383169650,18600,18600,18600,18600,0
|
|
20240702,162200,1383169650,18600,18600,18600,18600,0
|
|
20240702,162100,1383169650,18600,18600,18600,18600,0
|
|
20240702,162000,1383169650,18600,18600,18600,18600,0
|
|
20240702,161900,1383169650,18600,18600,18600,18600,0
|
|
20240702,161800,1383169650,18600,18600,18600,18600,0
|
|
20240702,161700,1383169650,18600,18600,18600,18600,0
|
|
20240702,161600,1383169650,18600,18600,18600,18600,0
|
|
20240702,161500,1383169650,18600,18600,18600,18600,0
|
|
20240702,161400,1383169650,18600,18600,18600,18600,728
|
|
20240702,161300,1383169650,18600,18600,18600,18600,0
|
|
20240702,161200,1383169650,18600,18600,18600,18600,0
|
|
20240702,161100,1383169650,18600,18600,18600,18600,0
|
|
20240702,161000,1383169650,18600,18600,18600,18600,0
|
|
20240702,160900,1383169650,18600,18600,18600,18600,0
|
|
20240702,160800,1383169650,18600,18600,18600,18600,0
|
|
20240702,160700,1383169650,18600,18600,18600,18600,0
|
|
20240702,160600,1383169650,18600,18600,18600,18600,0
|
|
20240702,160500,1383169650,18600,18600,18600,18600,0
|
|
20240702,160400,1383169650,18600,18600,18600,18600,0
|
|
20240702,160300,1383169650,18600,18600,18600,18600,0
|
|
20240702,160200,1383169650,18600,18600,18600,18600,0
|
|
20240702,160100,1383169650,18600,18600,18600,18600,0
|
|
20240702,160000,1383169650,18600,18600,18600,18600,0
|
|
20240702,155900,1383169650,18600,18600,18600,18600,0
|
|
20240702,155800,1383169650,18600,18600,18600,18600,0
|
|
20240702,155700,1383169650,18600,18600,18600,18600,0
|
|
20240702,155600,1383169650,18600,18600,18600,18600,0
|
|
20240702,155500,1383169650,18600,18600,18600,18600,0
|
|
20240702,155400,1383169650,18600,18600,18600,18600,0
|
|
20240702,155300,1383169650,18600,18600,18600,18600,0
|
|
20240702,155200,1383169650,18600,18600,18600,18600,0
|
|
20240702,155100,1383169650,18600,18600,18600,18600,0
|
|
20240702,155000,1383169650,18600,18600,18600,18600,0
|
|
20240702,154900,1383169650,18600,18600,18600,18600,0
|
|
20240702,154800,1383169650,18600,18600,18600,18600,0
|
|
20240702,154700,1383169650,18600,18600,18600,18600,0
|
|
20240702,154600,1383169650,18600,18600,18600,18600,0
|
|
20240702,154500,1383169650,18600,18600,18600,18600,0
|
|
20240702,154400,1383169650,18600,18600,18600,18600,728
|
|
20240702,154300,1383169650,18600,18600,18600,18600,0
|
|
20240702,154200,1383169650,18600,18600,18600,18600,0
|
|
20240702,154100,1383169650,18600,18600,18600,18600,0
|
|
20240702,154000,1383169650,18600,18600,18600,18600,0
|
|
20240702,153900,1383169650,18600,18600,18600,18600,0
|
|
20240702,153800,1383169650,18600,18600,18600,18600,0
|
|
20240702,153700,1383169650,18600,18600,18600,18600,0
|
|
20240702,153600,1383169650,18600,18600,18600,18600,0
|
|
20240702,153500,1383169650,18600,18600,18600,18600,0
|
|
20240702,153400,1383169650,18600,18600,18600,18600,0
|
|
20240702,153300,1383169650,18600,18600,18600,18600,0
|
|
20240702,153200,1383169650,18600,18600,18600,18600,0
|
|
20240702,153100,1383169650,18600,18600,18600,18600,0
|
|
20240702,153000,1383169650,18600,18600,18600,18600,728
|
|
20240702,152900,1369628850,18610,18610,18610,18610,0
|
|
20240702,152800,1369628850,18610,18610,18610,18610,0
|
|
20240702,152700,1369628850,18610,18610,18610,18610,0
|
|
20240702,152600,1369628850,18610,18610,18610,18610,0
|
|
20240702,152500,1369628850,18610,18610,18610,18610,0
|
|
20240702,152400,1369628850,18610,18610,18610,18610,0
|
|
20240702,152300,1369628850,18610,18610,18610,18610,0
|
|
20240702,152200,1369628850,18610,18610,18610,18610,0
|
|
20240702,152100,1369628850,18610,18610,18610,18610,0
|
|
20240702,152000,1369628850,18610,18610,18610,18610,0
|
|
20240702,151900,1369628850,18610,18710,18710,18610,110
|
|
20240702,151800,1367571150,18730,18730,18730,18730,0
|
|
20240702,151700,1367571150,18730,18650,18730,18600,1311
|
|
20240702,151600,1343180040,18650,18650,18650,18650,0
|
|
20240702,151500,1343180040,18650,18650,18660,18650,101
|
|
20240702,151400,1341296290,18650,18710,18710,18650,520
|
|
20240702,151300,1331578790,18710,18710,18710,18710,0
|
|
20240702,151200,1331578790,18710,18710,18710,18710,68
|
|
20240702,151100,1330306510,18710,18710,18710,18710,130
|
|
20240702,151000,1327874210,18710,18760,18770,18710,234
|
|
20240702,150900,1323484250,18780,18780,18780,18780,0
|
|
20240702,150800,1323484250,18780,18750,18780,18750,100
|
|
20240702,150700,1321607210,18730,18770,18770,18730,560
|
|
20240702,150600,1311107090,18780,18780,18780,18780,0
|
|
20240702,150500,1311107090,18780,18780,18780,18780,0
|
|
20240702,150400,1311107090,18780,18750,18780,18750,1184
|
|
20240702,150300,1288897490,18750,18660,18750,18660,479
|
|
20240702,150200,1279925480,18650,18600,18650,18600,211
|
|
20240702,150100,1275997480,18600,18630,18640,18600,520
|
|
20240702,150000,1266324120,18610,18650,18660,18610,598
|
|
20240702,145900,1255192340,18650,18670,18670,18650,62
|
|
20240702,145800,1254035400,18680,18700,18700,18680,272
|
|
20240702,145700,1248953820,18700,18700,18700,18700,1
|
|
20240702,145600,1248935120,18750,18790,18790,18700,104
|
|
20240702,145500,1246989330,18700,18710,18710,18700,500
|
|
20240702,145400,1237638050,18700,18820,18820,18700,1001
|
|
20240702,145300,1218915940,18820,18820,18820,18820,71
|
|
20240702,145200,1217579720,18830,18830,18830,18830,0
|
|
20240702,145100,1217579720,18830,18820,18830,18820,119
|
|
20240702,145000,1215339810,18820,18820,18820,18820,1
|
|
20240702,144900,1215320990,18820,18820,18820,18820,0
|
|
20240702,144800,1215320990,18820,18820,18820,18820,0
|
|
20240702,144700,1215320990,18820,18820,18820,18820,2
|
|
20240702,144600,1215283350,18770,18770,18770,18770,10
|
|
20240702,144500,1215095650,18770,18720,18770,18700,198
|
|
20240702,144400,1211385980,18770,18770,18770,18770,0
|
|
20240702,144300,1211385980,18770,18770,18770,18770,369
|
|
20240702,144200,1204459850,18850,18850,18850,18850,0
|
|
20240702,144100,1204459850,18850,18830,18850,18830,1352
|
|
20240702,144000,1178988030,18830,18780,18830,18780,739
|
|
20240702,143900,1165097880,18780,18780,18780,18780,148
|
|
20240702,143800,1162318440,18770,18770,18770,18770,236
|
|
20240702,143700,1157888720,18770,18770,18770,18770,4
|
|
20240702,143600,1157813640,18770,18760,18770,18760,60
|
|
20240702,143500,1156687540,18750,18750,18750,18750,0
|
|
20240702,143400,1156687540,18750,18750,18750,18750,0
|
|
20240702,143300,1156687540,18750,18780,18780,18750,593
|
|
20240702,143200,1145551390,18780,18740,18780,18740,212
|
|
20240702,143100,1141576270,18740,18740,18740,18740,0
|
|
20240702,143000,1141576270,18740,18750,18750,18740,186
|
|
20240702,142900,1138090410,18780,18780,18780,18780,1
|
|
20240702,142800,1138071630,18780,18780,18780,18780,1
|
|
20240702,142700,1138052850,18790,18790,18790,18790,0
|
|
20240702,142600,1138052850,18790,18790,18790,18790,0
|
|
20240702,142500,1138052850,18790,18790,18790,18790,0
|
|
20240702,142400,1138052850,18790,18790,18790,18790,0
|
|
20240702,142300,1138052850,18790,18790,18790,18790,0
|
|
20240702,142200,1138052850,18790,18790,18790,18790,13
|
|
20240702,142100,1137808580,18820,18740,18820,18740,500
|
|
20240702,142000,1128413800,18720,18720,18730,18720,27
|
|
20240702,141900,1127908110,18720,18720,18720,18720,5
|
|
20240702,141800,1127814510,18720,18770,18780,18720,234
|
|
20240702,141700,1123431520,18770,18780,18780,18760,81
|
|
20240702,141600,1121911180,18780,18780,18790,18770,169
|
|
20240702,141500,1118737250,18780,18670,18780,18670,200
|
|
20240702,141400,1114996970,18650,18640,18650,18640,3789
|
|
20240702,141300,1044336170,18650,18650,18650,18650,0
|
|
20240702,141200,1044336170,18650,18650,18650,18650,0
|
|
20240702,141100,1044336170,18650,18650,18650,18650,351
|
|
20240702,141000,1037790020,18650,18640,18650,18640,111
|
|
20240702,140900,1035720880,18530,18530,18530,18530,0
|
|
20240702,140800,1035720880,18530,18530,18530,18530,1
|
|
20240702,140700,1035702350,18600,18600,18600,18600,1385
|
|
20240702,140600,1009941350,18600,18600,18600,18600,0
|
|
20240702,140500,1009941350,18600,18600,18600,18600,0
|
|
20240702,140400,1009941350,18600,18600,18600,18600,15
|
|
20240702,140300,1009662350,18680,18600,18680,18600,145
|
|
20240702,140200,1006958550,18680,18470,18680,18470,3432
|
|
20240702,140100,943150110,18500,18510,18510,18500,1288
|
|
20240702,140000,919321610,18500,18500,18500,18500,0
|
|
20240702,135900,919321610,18500,18500,18500,18500,0
|
|
20240702,135800,919321610,18500,18600,18600,18500,133
|
|
20240702,135700,916858810,18600,18600,18600,18600,279
|
|
20240702,135600,911669410,18600,18600,18600,18600,0
|
|
20240702,135500,911669410,18600,18600,18600,18600,7
|
|
20240702,135400,911539210,18600,18600,18600,18600,0
|
|
20240702,135300,911539210,18600,18600,18600,18600,1
|
|
20240702,135200,911520610,18600,18570,18600,18570,128
|
|
20240702,135100,909142390,18580,18580,18580,18580,0
|
|
20240702,135000,909142390,18580,18580,18580,18580,0
|
|
20240702,134900,909142390,18580,18580,18580,18580,0
|
|
20240702,134800,909142390,18580,18580,18580,18580,0
|
|
20240702,134700,909142390,18580,18580,18580,18580,1
|
|
20240702,134600,909123810,18580,18580,18580,18580,0
|
|
20240702,134500,909123810,18580,18560,18580,18560,4
|
|
20240702,134400,909049520,18470,18470,18470,18470,25
|
|
20240702,134300,908587770,18470,18470,18470,18470,1
|
|
20240702,134200,908569300,18470,18470,18470,18470,0
|
|
20240702,134100,908569300,18470,18470,18470,18470,50
|
|
20240702,134000,907645800,18580,18580,18580,18580,19
|
|
20240702,133900,907292780,18580,18580,18580,18580,194
|
|
20240702,133800,903688260,18580,18580,18580,18580,14
|
|
20240702,133700,903428140,18590,18580,18590,18580,700
|
|
20240702,133600,890416240,18550,18340,18550,18340,1854
|
|
20240702,133500,856157360,18330,18280,18330,18280,165
|
|
20240702,133400,853136160,18280,18280,18280,18280,26
|
|
20240702,133300,852660880,18280,18280,18280,18280,10
|
|
20240702,133200,852478080,18220,18220,18220,18220,0
|
|
20240702,133100,852478080,18220,18220,18220,18220,0
|
|
20240702,133000,852478080,18220,18220,18220,18220,0
|
|
20240702,132900,852478080,18220,18220,18220,18220,3
|
|
20240702,132800,852423420,18220,18220,18220,18220,105
|
|
20240702,132700,850510320,18200,18200,18200,18200,101
|
|
20240702,132600,848672120,18200,18200,18200,18200,637
|
|
20240702,132500,837078720,18200,18200,18200,18200,1907
|
|
20240702,132400,802371320,18200,18210,18220,18200,1804
|
|
20240702,132300,769534350,18220,18220,18220,18220,6
|
|
20240702,132200,769425030,18210,18250,18250,18210,983
|
|
20240702,132100,751496040,18260,18280,18280,18260,21
|
|
20240702,132000,751112560,18250,18250,18250,18250,0
|
|
20240702,131900,751112560,18250,18250,18250,18250,0
|
|
20240702,131800,751112560,18250,18260,18260,18250,399
|
|
20240702,131700,743829930,18260,18260,18260,18260,209
|
|
20240702,131600,740013590,18260,18270,18270,18260,210
|
|
20240702,131500,736177960,18270,18270,18270,18270,0
|
|
20240702,131400,736177960,18270,18270,18270,18270,0
|
|
20240702,131300,736177960,18270,18270,18270,18270,0
|
|
20240702,131200,736177960,18270,18300,18300,18270,15
|
|
20240702,131100,735903820,18300,18300,18300,18300,13
|
|
20240702,131000,735665920,18270,18270,18270,18270,0
|
|
20240702,130900,735665920,18270,18270,18270,18270,0
|
|
20240702,130800,735665920,18270,18270,18270,18270,252
|
|
20240702,130700,731061880,18270,18270,18270,18270,10
|
|
20240702,130600,730879180,18270,18260,18270,18260,208
|
|
20240702,130500,727081000,18250,18250,18250,18250,100
|
|
20240702,130400,725256000,18260,18270,18270,18260,117
|
|
20240702,130300,723119430,18300,18300,18300,18300,0
|
|
20240702,130200,723119430,18300,18300,18300,18300,0
|
|
20240702,130100,723119430,18300,18300,18300,18300,0
|
|
20240702,130000,723119430,18300,18300,18300,18300,2
|
|
20240702,125900,723082830,18300,18310,18310,18300,675
|
|
20240702,125800,710728590,18350,18350,18350,18350,0
|
|
20240702,125700,710728590,18350,18350,18350,18350,0
|
|
20240702,125600,710728590,18350,18320,18350,18320,74
|
|
20240702,125500,709371290,18320,18330,18330,18320,61
|
|
20240702,125400,708253570,18330,18330,18330,18330,20
|
|
20240702,125300,707886970,18330,18360,18360,18330,437
|
|
20240702,125200,699866000,18370,18380,18380,18370,331
|
|
20240702,125100,693782540,18380,18380,18380,18380,0
|
|
20240702,125000,693782540,18380,18380,18380,18380,10
|
|
20240702,124900,693598740,18380,18380,18380,18380,10
|
|
20240702,124800,693414940,18380,18380,18380,18380,73
|
|
20240702,124700,692073200,18380,18380,18380,18380,0
|
|
20240702,124600,692073200,18380,18390,18390,18380,9
|
|
20240702,124500,691907710,18400,18400,18400,18400,42
|
|
20240702,124400,691134910,18400,18400,18400,18400,0
|
|
20240702,124300,691134910,18400,18400,18400,18400,17
|
|
20240702,124200,690822110,18400,18400,18400,18400,2
|
|
20240702,124100,690785310,18390,18390,18390,18390,11
|
|
20240702,124000,690583020,18400,18400,18400,18400,10
|
|
20240702,123900,690399020,18380,18380,18380,18380,228
|
|
20240702,123800,686208380,18380,18380,18380,18380,150
|
|
20240702,123700,683451380,18380,18380,18380,18380,10
|
|
20240702,123600,683267580,18370,18370,18370,18370,1
|
|
20240702,123500,683249210,18350,18350,18350,18350,0
|
|
20240702,123400,683249210,18350,18350,18350,18350,0
|
|
20240702,123300,683249210,18350,18350,18350,18350,13
|
|
20240702,123200,683010660,18360,18420,18420,18360,884
|
|
20240702,123100,666751350,18420,18420,18420,18420,7
|
|
20240702,123000,666622410,18420,18420,18420,18420,100
|
|
20240702,122900,664780410,18420,18420,18420,18420,89
|
|
20240702,122800,663141030,18420,18420,18420,18420,0
|
|
20240702,122700,663141030,18420,18420,18420,18420,1
|
|
20240702,122600,663122610,18420,18420,18420,18420,0
|
|
20240702,122500,663122610,18420,18420,18420,18420,0
|
|
20240702,122400,663122610,18420,18420,18420,18420,0
|
|
20240702,122300,663122610,18420,18420,18420,18420,3
|
|
20240702,122200,663067350,18420,18420,18420,18420,0
|
|
20240702,122100,663067350,18420,18430,18430,18420,33
|
|
20240702,122000,662459360,18430,18430,18430,18430,54
|
|
20240702,121900,661464140,18430,18430,18430,18430,1
|
|
20240702,121800,661445710,18430,18430,18430,18430,9
|
|
20240702,121700,661279840,18420,18420,18420,18420,21
|
|
20240702,121600,660893020,18430,18420,18430,18420,142
|
|
20240702,121500,658277190,18420,18420,18420,18420,1
|
|
20240702,121400,658258770,18420,18420,18420,18420,1
|
|
20240702,121300,658240350,18410,18410,18410,18410,0
|
|
20240702,121200,658240350,18410,18410,18410,18410,69
|
|
20240702,121100,656970060,18410,18410,18410,18410,0
|
|
20240702,121000,656970060,18410,18410,18410,18410,0
|
|
20240702,120900,656970060,18410,18410,18410,18410,0
|
|
20240702,120800,656970060,18410,18410,18410,18410,1
|
|
20240702,120700,656951650,18400,18400,18400,18400,0
|
|
20240702,120600,656951650,18400,18400,18400,18400,0
|
|
20240702,120500,656951650,18400,18400,18400,18400,10
|
|
20240702,120400,656767650,18400,18400,18400,18400,0
|
|
20240702,120300,656767650,18400,18400,18400,18400,2
|
|
20240702,120200,656730850,18400,18400,18400,18400,52
|
|
20240702,120100,655774050,18400,18410,18410,18400,123
|
|
20240702,120000,653510720,18400,18400,18400,18400,130
|
|
20240702,115900,651118720,18400,18410,18410,18400,691
|
|
20240702,115800,638404270,18410,18410,18410,18410,0
|
|
20240702,115700,638404270,18410,18410,18410,18410,82
|
|
20240702,115600,636894650,18410,18410,18410,18410,277
|
|
20240702,115500,631795080,18410,18410,18410,18410,0
|
|
20240702,115400,631795080,18410,18420,18420,18410,104
|
|
20240702,115300,629880140,18420,18430,18430,18420,110
|
|
20240702,115200,627853670,18430,18430,18430,18430,23
|
|
20240702,115100,627429780,18430,18430,18430,18430,0
|
|
20240702,115000,627429780,18430,18430,18430,18430,106
|
|
20240702,114900,625476200,18440,18450,18450,18440,331
|
|
20240702,114800,619370050,18460,18460,18460,18460,0
|
|
20240702,114700,619370050,18460,18460,18460,18460,0
|
|
20240702,114600,619370050,18460,18460,18460,18460,203
|
|
20240702,114500,615622670,18470,18480,18480,18470,61
|
|
20240702,114400,614495900,18480,18480,18480,18480,0
|
|
20240702,114300,614495900,18480,18530,18530,18480,4115
|
|
20240702,114200,538372380,18540,18540,18540,18540,0
|
|
20240702,114100,538372380,18540,18540,18540,18540,0
|
|
20240702,114000,538372380,18540,18540,18540,18540,0
|
|
20240702,113900,538372380,18540,18540,18540,18540,0
|
|
20240702,113800,538372380,18540,18540,18540,18540,0
|
|
20240702,113700,538372380,18540,18540,18540,18540,0
|
|
20240702,113600,538372380,18540,18540,18540,18540,64
|
|
20240702,113500,537185820,18540,18540,18540,18540,0
|
|
20240702,113400,537185820,18540,18560,18560,18540,679
|
|
20240702,113300,524588570,18560,18560,18560,18560,0
|
|
20240702,113200,524588570,18560,18560,18560,18560,1
|
|
20240702,113100,524570010,18570,18570,18570,18570,0
|
|
20240702,113000,524570010,18570,18570,18570,18570,0
|
|
20240702,112900,524570010,18570,18570,18570,18570,100
|
|
20240702,112800,522713010,18560,18610,18610,18560,196
|
|
20240702,112700,519069870,18800,18800,18800,18800,0
|
|
20240702,112600,519069870,18800,18800,18800,18800,0
|
|
20240702,112500,519069870,18800,18800,18800,18800,0
|
|
20240702,112400,519069870,18800,18800,18800,18800,0
|
|
20240702,112300,519069870,18800,18630,18800,18630,100
|
|
20240702,112200,517196160,18550,18550,18550,18550,12
|
|
20240702,112100,516973560,18550,18550,18550,18550,38
|
|
20240702,112000,516268660,18550,18550,18550,18550,0
|
|
20240702,111900,516268660,18550,18550,18550,18550,31
|
|
20240702,111800,515693610,18540,18540,18540,18540,0
|
|
20240702,111700,515693610,18540,18540,18540,18540,0
|
|
20240702,111600,515693610,18540,18540,18540,18540,0
|
|
20240702,111500,515693610,18540,18540,18540,18540,48
|
|
20240702,111400,514803690,18530,18530,18530,18530,0
|
|
20240702,111300,514803690,18530,18540,18540,18530,30
|
|
20240702,111200,514247650,18540,18540,18540,18540,0
|
|
20240702,111100,514247650,18540,18540,18540,18540,12
|
|
20240702,111000,514025170,18600,18600,18600,18600,26
|
|
20240702,110900,513541570,18600,18600,18600,18600,50
|
|
20240702,110800,512611570,18600,18600,18600,18600,0
|
|
20240702,110700,512611570,18600,18600,18600,18600,0
|
|
20240702,110600,512611570,18600,18600,18600,18600,0
|
|
20240702,110500,512611570,18600,18600,18600,18600,0
|
|
20240702,110400,512611570,18600,18610,18610,18600,58
|
|
20240702,110300,511532650,18620,18630,18630,18620,246
|
|
20240702,110200,506952090,18630,18630,18630,18630,0
|
|
20240702,110100,506952090,18630,18630,18630,18630,10
|
|
20240702,110000,506765790,18630,18630,18630,18630,0
|
|
20240702,105900,506765790,18630,18630,18630,18630,0
|
|
20240702,105800,506765790,18630,18640,18640,18630,5
|
|
20240702,105700,506672600,18630,18630,18630,18630,1
|
|
20240702,105600,506653970,18640,18640,18640,18640,0
|
|
20240702,105500,506653970,18640,18640,18640,18640,0
|
|
20240702,105400,506653970,18640,18640,18640,18640,0
|
|
20240702,105300,506653970,18640,18640,18640,18640,0
|
|
20240702,105200,506653970,18640,18640,18640,18640,0
|
|
20240702,105100,506653970,18640,18640,18640,18640,0
|
|
20240702,105000,506653970,18640,18650,18650,18640,300
|
|
20240702,104900,501061500,18670,18670,18670,18670,41
|
|
20240702,104800,500296030,18670,18670,18670,18670,17
|
|
20240702,104700,499978640,18670,18670,18670,18670,0
|
|
20240702,104600,499978640,18670,18670,18670,18670,62
|
|
20240702,104500,498821100,18670,18670,18670,18670,60
|
|
20240702,104400,497700900,18670,18670,18670,18670,0
|
|
20240702,104300,497700900,18670,18670,18670,18670,0
|
|
20240702,104200,497700900,18670,18670,18670,18670,0
|
|
20240702,104100,497700900,18670,18720,18720,18670,260
|
|
20240702,104000,492843300,18720,18720,18720,18720,0
|
|
20240702,103900,492843300,18720,18720,18720,18720,0
|
|
20240702,103800,492843300,18720,18720,18720,18720,0
|
|
20240702,103700,492843300,18720,18720,18720,18720,0
|
|
20240702,103600,492843300,18720,18670,18720,18670,83
|
|
20240702,103500,491293090,18670,18670,18670,18670,40
|
|
20240702,103400,490546290,18650,18650,18650,18650,10
|
|
20240702,103300,490359790,18640,18640,18640,18640,198
|
|
20240702,103200,486669070,18620,18620,18620,18620,171
|
|
20240702,103100,483485050,18610,18610,18610,18500,195
|
|
20240702,103000,479862480,18500,18500,18500,18500,19
|
|
20240702,102900,479510980,18500,18500,18500,18500,0
|
|
20240702,102800,479510980,18500,18500,18500,18500,0
|
|
20240702,102700,479510980,18500,18500,18500,18500,100
|
|
20240702,102600,477660980,18620,18620,18620,18620,1
|
|
20240702,102500,477642360,18620,18620,18620,18620,0
|
|
20240702,102400,477642360,18620,18620,18620,18620,0
|
|
20240702,102300,477642360,18620,18480,18620,18480,20
|
|
20240702,102200,477272620,18610,18620,18620,18610,13
|
|
20240702,102100,477030680,18610,18610,18610,18610,1
|
|
20240702,102000,477012070,18610,18480,18610,18480,35
|
|
20240702,101900,476361110,18610,18610,18610,18610,3
|
|
20240702,101800,476305280,18610,18500,18610,18480,337
|
|
20240702,101700,470068230,18480,18480,18480,18480,0
|
|
20240702,101600,470068230,18480,18500,18500,18480,101
|
|
20240702,101500,468200710,18500,18500,18500,18500,0
|
|
20240702,101400,468200710,18500,18500,18500,18500,1
|
|
20240702,101300,468182210,18500,18500,18500,18500,6
|
|
20240702,101200,468071210,18500,18560,18560,18500,18
|
|
20240702,101100,467738150,18560,18560,18560,18560,0
|
|
20240702,101000,467738150,18560,18560,18560,18560,55
|
|
20240702,100900,466717350,18560,18560,18560,18560,0
|
|
20240702,100800,466717350,18560,18560,18560,18560,0
|
|
20240702,100700,466717350,18560,18560,18560,18560,0
|
|
20240702,100600,466717350,18560,18560,18560,18560,100
|
|
20240702,100500,464861350,18560,18560,18560,18560,1148
|
|
20240702,100400,443554470,18480,18480,18480,18480,0
|
|
20240702,100300,443554470,18480,18480,18480,18480,1
|
|
20240702,100200,443535990,18520,18520,18520,18520,15
|
|
20240702,100100,443258190,18540,18540,18540,18540,0
|
|
20240702,100000,443258190,18540,18540,18540,18540,50
|
|
20240702,095900,442331190,18540,18470,18540,18470,2027
|
|
20240702,095800,404892430,18470,18530,18530,18470,1058
|
|
20240702,095700,385334850,18530,18530,18530,18530,0
|
|
20240702,095600,385334850,18530,18530,18530,18530,18
|
|
20240702,095500,385001310,18530,18530,18530,18530,0
|
|
20240702,095400,385001310,18530,18530,18530,18530,1
|
|
20240702,095300,384982780,18410,18490,18540,18410,92
|
|
20240702,095200,383282550,18410,18410,18410,18410,0
|
|
20240702,095100,383282550,18410,18460,18460,18400,402
|
|
20240702,095000,375879980,18450,18450,18450,18450,0
|
|
20240702,094900,375879980,18450,18450,18450,18450,93
|
|
20240702,094800,374164130,18450,18460,18490,18450,807
|
|
20240702,094700,359266190,18450,18490,18490,18450,145
|
|
20240702,094600,356589570,18490,18490,18490,18480,170
|
|
20240702,094500,353446850,18500,18610,18610,18500,3978
|
|
20240702,094400,279605150,18610,18610,18610,18610,28
|
|
20240702,094300,279084070,18610,18610,18610,18610,45
|
|
20240702,094200,278246620,18620,18620,18620,18610,187
|
|
20240702,094100,274764840,18620,18640,18640,18620,1230
|
|
20240702,094000,251849190,18630,18640,18640,18630,82
|
|
20240702,093900,250321520,18700,18700,18700,18700,0
|
|
20240702,093800,250321520,18700,18700,18700,18700,1
|
|
20240702,093700,250302820,18700,18720,18720,18620,428
|
|
20240702,093600,242312040,18730,18720,18760,18720,369
|
|
20240702,093500,235391900,18730,18760,18760,18730,1228
|
|
20240702,093400,212365030,18750,18800,18800,18750,839
|
|
20240702,093300,196619360,18900,18900,18900,18900,1
|
|
20240702,093200,196600460,18810,18830,18830,18810,1221
|
|
20240702,093100,173620930,18820,18820,18820,18820,0
|
|
20240702,093000,173620930,18820,18820,18820,18820,32
|
|
20240702,092900,173018690,18820,18840,18840,18820,437
|
|
20240702,092800,164788030,18820,18820,18820,18810,197
|
|
20240702,092700,161081400,18820,18930,18930,18820,107
|
|
20240702,092600,159056990,18930,18820,18930,18820,21
|
|
20240702,092500,158661660,18800,18800,18800,18800,10
|
|
20240702,092400,158473660,18960,18750,18960,18750,344
|
|
20240702,092300,151987070,18860,18850,18860,18840,238
|
|
20240702,092200,147500530,18850,18670,18850,18670,414
|
|
20240702,092100,139712250,18800,18800,18800,18800,100
|
|
20240702,092000,137832250,18800,18690,18800,18690,503
|
|
20240702,091900,128381470,18700,18690,18700,18690,281
|
|
20240702,091800,123129080,18620,18620,18620,18620,4
|
|
20240702,091700,123054600,18700,18700,18700,18700,10
|
|
20240702,091600,122867600,18700,18700,18700,18700,101
|
|
20240702,091500,120978900,18700,18710,18710,18700,100
|
|
20240702,091400,119108880,18750,18730,18750,18730,148
|
|
20240702,091300,116334520,18700,18600,18730,18600,163
|
|
20240702,091200,113296790,18600,18600,18600,18600,0
|
|
20240702,091100,113296790,18600,18600,18600,18600,77
|
|
20240702,091000,111864590,18600,18600,18600,18590,110
|
|
20240702,090900,109819460,18780,18670,18780,18590,150
|
|
20240702,090800,107011970,18670,18580,18680,18570,1014
|
|
20240702,090700,88166670,18640,18560,18650,18560,499
|
|
20240702,090600,78874590,18570,18650,18650,18570,821
|
|
20240702,090500,63580760,18650,18670,18670,18650,269
|
|
20240702,090400,58559440,18670,18680,18680,18670,360
|
|
20240702,090300,51836040,18680,18860,18860,18640,1091
|
|
20240702,090200,31368850,18860,18720,18980,18720,787
|
|
20240702,090100,16526750,18710,18650,18710,18640,119
|
|
20240702,090000,14306850,18670,18530,18670,18530,770
|