745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,212200,2134124960,16590,16590,16590,16590,1751
|
|
20240719,212100,2134124960,16590,16590,16590,16590,0
|
|
20240719,212000,2134124960,16590,16590,16590,16590,0
|
|
20240719,211900,2134124960,16590,16590,16590,16590,0
|
|
20240719,211800,2134124960,16590,16590,16590,16590,0
|
|
20240719,211700,2134124960,16590,16590,16590,16590,0
|
|
20240719,211600,2134124960,16590,16590,16590,16590,0
|
|
20240719,211500,2134124960,16590,16590,16590,16590,0
|
|
20240719,211400,2134124960,16590,16590,16590,16590,0
|
|
20240719,211300,2134124960,16590,16590,16590,16590,0
|
|
20240719,211200,2134124960,16590,16590,16590,16590,0
|
|
20240719,211100,2134124960,16590,16590,16590,16590,0
|
|
20240719,211000,2134124960,16590,16590,16590,16590,0
|
|
20240719,210900,2134124960,16590,16590,16590,16590,0
|
|
20240719,210800,2134124960,16590,16590,16590,16590,0
|
|
20240719,210700,2134124960,16590,16590,16590,16590,0
|
|
20240719,210600,2134124960,16590,16590,16590,16590,0
|
|
20240719,210500,2134124960,16590,16590,16590,16590,0
|
|
20240719,210400,2134124960,16590,16590,16590,16590,0
|
|
20240719,210300,2134124960,16590,16590,16590,16590,0
|
|
20240719,210200,2134124960,16590,16590,16590,16590,0
|
|
20240719,210100,2134124960,16590,16590,16590,16590,0
|
|
20240719,210000,2134124960,16590,16590,16590,16590,0
|
|
20240719,205900,2134124960,16590,16590,16590,16590,0
|
|
20240719,205800,2134124960,16590,16590,16590,16590,0
|
|
20240719,205700,2134124960,16590,16590,16590,16590,0
|
|
20240719,205600,2134124960,16590,16590,16590,16590,0
|
|
20240719,205500,2134124960,16590,16590,16590,16590,0
|
|
20240719,205400,2134124960,16590,16590,16590,16590,0
|
|
20240719,205300,2134124960,16590,16590,16590,16590,0
|
|
20240719,205200,2134124960,16590,16590,16590,16590,1751
|
|
20240719,205100,2134124960,16590,16590,16590,16590,0
|
|
20240719,205000,2134124960,16590,16590,16590,16590,0
|
|
20240719,204900,2134124960,16590,16590,16590,16590,0
|
|
20240719,204800,2134124960,16590,16590,16590,16590,0
|
|
20240719,204700,2134124960,16590,16590,16590,16590,0
|
|
20240719,204600,2134124960,16590,16590,16590,16590,0
|
|
20240719,204500,2134124960,16590,16590,16590,16590,0
|
|
20240719,204400,2134124960,16590,16590,16590,16590,0
|
|
20240719,204300,2134124960,16590,16590,16590,16590,0
|
|
20240719,204200,2134124960,16590,16590,16590,16590,0
|
|
20240719,204100,2134124960,16590,16590,16590,16590,0
|
|
20240719,204000,2134124960,16590,16590,16590,16590,0
|
|
20240719,203900,2134124960,16590,16590,16590,16590,0
|
|
20240719,203800,2134124960,16590,16590,16590,16590,0
|
|
20240719,203700,2134124960,16590,16590,16590,16590,0
|
|
20240719,203600,2134124960,16590,16590,16590,16590,0
|
|
20240719,203500,2134124960,16590,16590,16590,16590,0
|
|
20240719,203400,2134124960,16590,16590,16590,16590,0
|
|
20240719,203300,2134124960,16590,16590,16590,16590,0
|
|
20240719,203200,2134124960,16590,16590,16590,16590,0
|
|
20240719,203100,2134124960,16590,16590,16590,16590,0
|
|
20240719,203000,2134124960,16590,16590,16590,16590,0
|
|
20240719,202900,2134124960,16590,16590,16590,16590,0
|
|
20240719,202800,2134124960,16590,16590,16590,16590,0
|
|
20240719,202700,2134124960,16590,16590,16590,16590,0
|
|
20240719,202600,2134124960,16590,16590,16590,16590,0
|
|
20240719,202500,2134124960,16590,16590,16590,16590,0
|
|
20240719,202400,2134124960,16590,16590,16590,16590,0
|
|
20240719,202300,2134124960,16590,16590,16590,16590,0
|
|
20240719,202200,2134124960,16590,16590,16590,16590,1751
|
|
20240719,202100,2134124960,16590,16590,16590,16590,0
|
|
20240719,202000,2134124960,16590,16590,16590,16590,0
|
|
20240719,201900,2134124960,16590,16590,16590,16590,0
|
|
20240719,201800,2134124960,16590,16590,16590,16590,0
|
|
20240719,201700,2134124960,16590,16590,16590,16590,0
|
|
20240719,201600,2134124960,16590,16590,16590,16590,0
|
|
20240719,201500,2134124960,16590,16590,16590,16590,0
|
|
20240719,201400,2134124960,16590,16590,16590,16590,0
|
|
20240719,201300,2134124960,16590,16590,16590,16590,0
|
|
20240719,201200,2134124960,16590,16590,16590,16590,0
|
|
20240719,201100,2134124960,16590,16590,16590,16590,0
|
|
20240719,201000,2134124960,16590,16590,16590,16590,0
|
|
20240719,200900,2134124960,16590,16590,16590,16590,0
|
|
20240719,200800,2134124960,16590,16590,16590,16590,0
|
|
20240719,200700,2134124960,16590,16590,16590,16590,0
|
|
20240719,200600,2134124960,16590,16590,16590,16590,0
|
|
20240719,200500,2134124960,16590,16590,16590,16590,0
|
|
20240719,200400,2134124960,16590,16590,16590,16590,0
|
|
20240719,200300,2134124960,16590,16590,16590,16590,0
|
|
20240719,200200,2134124960,16590,16590,16590,16590,0
|
|
20240719,200100,2134124960,16590,16590,16590,16590,0
|
|
20240719,200000,2134124960,16590,16590,16590,16590,0
|
|
20240719,195900,2134124960,16590,16590,16590,16590,0
|
|
20240719,195800,2134124960,16590,16590,16590,16590,0
|
|
20240719,195700,2134124960,16590,16590,16590,16590,0
|
|
20240719,195600,2134124960,16590,16590,16590,16590,0
|
|
20240719,195500,2134124960,16590,16590,16590,16590,0
|
|
20240719,195400,2134124960,16590,16590,16590,16590,0
|
|
20240719,195300,2134124960,16590,16590,16590,16590,0
|
|
20240719,195200,2134124960,16590,16590,16590,16590,1751
|
|
20240719,195100,2134124960,16590,16590,16590,16590,0
|
|
20240719,195000,2134124960,16590,16590,16590,16590,0
|
|
20240719,194900,2134124960,16590,16590,16590,16590,0
|
|
20240719,194800,2134124960,16590,16590,16590,16590,0
|
|
20240719,194700,2134124960,16590,16590,16590,16590,0
|
|
20240719,194600,2134124960,16590,16590,16590,16590,0
|
|
20240719,194500,2134124960,16590,16590,16590,16590,0
|
|
20240719,194400,2134124960,16590,16590,16590,16590,0
|
|
20240719,194300,2134124960,16590,16590,16590,16590,0
|
|
20240719,194200,2134124960,16590,16590,16590,16590,0
|
|
20240719,194100,2134124960,16590,16590,16590,16590,0
|
|
20240719,194000,2134124960,16590,16590,16590,16590,0
|
|
20240719,193900,2134124960,16590,16590,16590,16590,0
|
|
20240719,193800,2134124960,16590,16590,16590,16590,0
|
|
20240719,193700,2134124960,16590,16590,16590,16590,0
|
|
20240719,193600,2134124960,16590,16590,16590,16590,0
|
|
20240719,193500,2134124960,16590,16590,16590,16590,0
|
|
20240719,193400,2134124960,16590,16590,16590,16590,0
|
|
20240719,193300,2134124960,16590,16590,16590,16590,0
|
|
20240719,193200,2134124960,16590,16590,16590,16590,0
|
|
20240719,193100,2134124960,16590,16590,16590,16590,0
|
|
20240719,193000,2134124960,16590,16590,16590,16590,0
|
|
20240719,192900,2134124960,16590,16590,16590,16590,0
|
|
20240719,192800,2134124960,16590,16590,16590,16590,0
|
|
20240719,192700,2134124960,16590,16590,16590,16590,0
|
|
20240719,192600,2134124960,16590,16590,16590,16590,0
|
|
20240719,192500,2134124960,16590,16590,16590,16590,0
|
|
20240719,192400,2134124960,16590,16590,16590,16590,0
|
|
20240719,192300,2134124960,16590,16590,16590,16590,0
|
|
20240719,192200,2134124960,16590,16590,16590,16590,1751
|
|
20240719,192100,2134124960,16590,16590,16590,16590,0
|
|
20240719,192000,2134124960,16590,16590,16590,16590,0
|
|
20240719,191900,2134124960,16590,16590,16590,16590,0
|
|
20240719,191800,2134124960,16590,16590,16590,16590,0
|
|
20240719,191700,2134124960,16590,16590,16590,16590,0
|
|
20240719,191600,2134124960,16590,16590,16590,16590,0
|
|
20240719,191500,2134124960,16590,16590,16590,16590,0
|
|
20240719,191400,2134124960,16590,16590,16590,16590,0
|
|
20240719,191300,2134124960,16590,16590,16590,16590,0
|
|
20240719,191200,2134124960,16590,16590,16590,16590,0
|
|
20240719,191100,2134124960,16590,16590,16590,16590,0
|
|
20240719,191000,2134124960,16590,16590,16590,16590,0
|
|
20240719,190900,2134124960,16590,16590,16590,16590,0
|
|
20240719,190800,2134124960,16590,16590,16590,16590,0
|
|
20240719,190700,2134124960,16590,16590,16590,16590,0
|
|
20240719,190600,2134124960,16590,16590,16590,16590,0
|
|
20240719,190500,2134124960,16590,16590,16590,16590,0
|
|
20240719,190400,2134124960,16590,16590,16590,16590,0
|
|
20240719,190300,2134124960,16590,16590,16590,16590,0
|
|
20240719,190200,2134124960,16590,16590,16590,16590,0
|
|
20240719,190100,2134124960,16590,16590,16590,16590,0
|
|
20240719,190000,2134124960,16590,16590,16590,16590,0
|
|
20240719,185900,2134124960,16590,16590,16590,16590,0
|
|
20240719,185800,2134124960,16590,16590,16590,16590,0
|
|
20240719,185700,2134124960,16590,16590,16590,16590,0
|
|
20240719,185600,2134124960,16590,16590,16590,16590,0
|
|
20240719,185500,2134124960,16590,16590,16590,16590,0
|
|
20240719,185400,2134124960,16590,16590,16590,16590,0
|
|
20240719,185300,2134124960,16590,16590,16590,16590,0
|
|
20240719,185200,2134124960,16590,16590,16590,16590,1751
|
|
20240719,185100,2134124960,16590,16590,16590,16590,0
|
|
20240719,185000,2134124960,16590,16590,16590,16590,0
|
|
20240719,184900,2134124960,16590,16590,16590,16590,0
|
|
20240719,184800,2134124960,16590,16590,16590,16590,0
|
|
20240719,184700,2134124960,16590,16590,16590,16590,0
|
|
20240719,184600,2134124960,16590,16590,16590,16590,0
|
|
20240719,184500,2134124960,16590,16590,16590,16590,0
|
|
20240719,184400,2134124960,16590,16590,16590,16590,0
|
|
20240719,184300,2134124960,16590,16590,16590,16590,0
|
|
20240719,184200,2134124960,16590,16590,16590,16590,0
|
|
20240719,184100,2134124960,16590,16590,16590,16590,0
|
|
20240719,184000,2134124960,16590,16590,16590,16590,0
|
|
20240719,183900,2134124960,16590,16590,16590,16590,0
|
|
20240719,183800,2134124960,16590,16590,16590,16590,0
|
|
20240719,183700,2134124960,16590,16590,16590,16590,0
|
|
20240719,183600,2134124960,16590,16590,16590,16590,0
|
|
20240719,183500,2134124960,16590,16590,16590,16590,0
|
|
20240719,183400,2134124960,16590,16590,16590,16590,0
|
|
20240719,183300,2134124960,16590,16590,16590,16590,0
|
|
20240719,183200,2134124960,16590,16590,16590,16590,0
|
|
20240719,183100,2134124960,16590,16590,16590,16590,0
|
|
20240719,183000,2134124960,16590,16590,16590,16590,0
|
|
20240719,182900,2134124960,16590,16590,16590,16590,0
|
|
20240719,182800,2134124960,16590,16590,16590,16590,0
|
|
20240719,182700,2134124960,16590,16590,16590,16590,0
|
|
20240719,182600,2134124960,16590,16590,16590,16590,0
|
|
20240719,182500,2134124960,16590,16590,16590,16590,0
|
|
20240719,182400,2134124960,16590,16590,16590,16590,0
|
|
20240719,182300,2134124960,16590,16590,16590,16590,0
|
|
20240719,182200,2134124960,16590,16590,16590,16590,1751
|
|
20240719,182100,2134124960,16590,16590,16590,16590,0
|
|
20240719,182000,2134124960,16590,16590,16590,16590,0
|
|
20240719,181900,2134124960,16590,16590,16590,16590,0
|
|
20240719,181800,2134124960,16590,16590,16590,16590,0
|
|
20240719,181700,2134124960,16590,16590,16590,16590,0
|
|
20240719,181600,2134124960,16590,16590,16590,16590,0
|
|
20240719,181500,2134124960,16590,16590,16590,16590,0
|
|
20240719,181400,2134124960,16590,16590,16590,16590,0
|
|
20240719,181300,2134124960,16590,16590,16590,16590,0
|
|
20240719,181200,2134124960,16590,16590,16590,16590,0
|
|
20240719,181100,2134124960,16590,16590,16590,16590,0
|
|
20240719,181000,2134124960,16590,16590,16590,16590,0
|
|
20240719,180900,2134124960,16590,16590,16590,16590,0
|
|
20240719,180800,2134124960,16590,16590,16590,16590,0
|
|
20240719,180700,2134124960,16590,16590,16590,16590,0
|
|
20240719,180600,2134124960,16590,16590,16590,16590,0
|
|
20240719,180500,2134124960,16590,16590,16590,16590,0
|
|
20240719,180400,2134124960,16590,16590,16590,16590,0
|
|
20240719,180300,2134124960,16590,16590,16590,16590,0
|
|
20240719,180200,2134124960,16590,16590,16590,16590,0
|
|
20240719,180100,2134124960,16590,16590,16590,16590,0
|
|
20240719,180000,2134124960,16590,16590,16590,16590,0
|
|
20240719,175900,2134124960,16590,16590,16590,16590,0
|
|
20240719,175800,2134124960,16590,16590,16590,16590,0
|
|
20240719,175700,2134124960,16590,16590,16590,16590,0
|
|
20240719,175600,2134124960,16590,16590,16590,16590,0
|
|
20240719,175500,2134124960,16590,16590,16590,16590,0
|
|
20240719,175400,2134124960,16590,16590,16590,16590,0
|
|
20240719,175300,2134124960,16590,16590,16590,16590,0
|
|
20240719,175200,2134124960,16590,16590,16590,16590,1751
|
|
20240719,175100,2134124960,16590,16590,16590,16590,0
|
|
20240719,175000,2134124960,16590,16590,16590,16590,0
|
|
20240719,174900,2134124960,16590,16590,16590,16590,0
|
|
20240719,174800,2134124960,16590,16590,16590,16590,0
|
|
20240719,174700,2134124960,16590,16590,16590,16590,0
|
|
20240719,174600,2134124960,16590,16590,16590,16590,0
|
|
20240719,174500,2134124960,16590,16590,16590,16590,0
|
|
20240719,174400,2134124960,16590,16590,16590,16590,0
|
|
20240719,174300,2134124960,16590,16590,16590,16590,0
|
|
20240719,174200,2134124960,16590,16590,16590,16590,0
|
|
20240719,174100,2134124960,16590,16590,16590,16590,0
|
|
20240719,174000,2134124960,16590,16590,16590,16590,0
|
|
20240719,173900,2134124960,16590,16590,16590,16590,0
|
|
20240719,173800,2134124960,16590,16590,16590,16590,0
|
|
20240719,173700,2134124960,16590,16590,16590,16590,0
|
|
20240719,173600,2134124960,16590,16590,16590,16590,0
|
|
20240719,173500,2134124960,16590,16590,16590,16590,0
|
|
20240719,173400,2134124960,16590,16590,16590,16590,0
|
|
20240719,173300,2134124960,16590,16590,16590,16590,0
|
|
20240719,173200,2134124960,16590,16590,16590,16590,0
|
|
20240719,173100,2134124960,16590,16590,16590,16590,0
|
|
20240719,173000,2134124960,16590,16590,16590,16590,0
|
|
20240719,172900,2134124960,16590,16590,16590,16590,0
|
|
20240719,172800,2134124960,16590,16590,16590,16590,0
|
|
20240719,172700,2134124960,16590,16590,16590,16590,0
|
|
20240719,172600,2134124960,16590,16590,16590,16590,0
|
|
20240719,172500,2134124960,16590,16590,16590,16590,0
|
|
20240719,172400,2134124960,16590,16590,16590,16590,0
|
|
20240719,172300,2134124960,16590,16590,16590,16590,0
|
|
20240719,172200,2134124960,16590,16590,16590,16590,1751
|
|
20240719,172100,2134124960,16590,16590,16590,16590,0
|
|
20240719,172000,2134124960,16590,16590,16590,16590,0
|
|
20240719,171900,2134124960,16590,16590,16590,16590,0
|
|
20240719,171800,2134124960,16590,16590,16590,16590,0
|
|
20240719,171700,2134124960,16590,16590,16590,16590,0
|
|
20240719,171600,2134124960,16590,16590,16590,16590,0
|
|
20240719,171500,2134124960,16590,16590,16590,16590,0
|
|
20240719,171400,2134124960,16590,16590,16590,16590,0
|
|
20240719,171300,2134124960,16590,16590,16590,16590,0
|
|
20240719,171200,2134124960,16590,16590,16590,16590,0
|
|
20240719,171100,2134124960,16590,16590,16590,16590,0
|
|
20240719,171000,2134124960,16590,16590,16590,16590,0
|
|
20240719,170900,2134124960,16590,16590,16590,16590,0
|
|
20240719,170800,2134124960,16590,16590,16590,16590,0
|
|
20240719,170700,2134124960,16590,16590,16590,16590,0
|
|
20240719,170600,2134124960,16590,16590,16590,16590,0
|
|
20240719,170500,2134124960,16590,16590,16590,16590,0
|
|
20240719,170400,2134124960,16590,16590,16590,16590,0
|
|
20240719,170300,2134124960,16590,16590,16590,16590,0
|
|
20240719,170200,2134124960,16590,16590,16590,16590,0
|
|
20240719,170100,2134124960,16590,16590,16590,16590,0
|
|
20240719,170000,2134124960,16590,16590,16590,16590,0
|
|
20240719,165900,2134124960,16590,16590,16590,16590,0
|
|
20240719,165800,2134124960,16590,16590,16590,16590,0
|
|
20240719,165700,2134124960,16590,16590,16590,16590,0
|
|
20240719,165600,2134124960,16590,16590,16590,16590,0
|
|
20240719,165500,2134124960,16590,16590,16590,16590,0
|
|
20240719,165400,2134124960,16590,16590,16590,16590,0
|
|
20240719,165300,2134124960,16590,16590,16590,16590,0
|
|
20240719,165200,2134124960,16590,16590,16590,16590,1751
|
|
20240719,165100,2134124960,16590,16590,16590,16590,0
|
|
20240719,165000,2134124960,16590,16590,16590,16590,0
|
|
20240719,164900,2134124960,16590,16590,16590,16590,0
|
|
20240719,164800,2134124960,16590,16590,16590,16590,0
|
|
20240719,164700,2134124960,16590,16590,16590,16590,0
|
|
20240719,164600,2134124960,16590,16590,16590,16590,0
|
|
20240719,164500,2134124960,16590,16590,16590,16590,0
|
|
20240719,164400,2134124960,16590,16590,16590,16590,0
|
|
20240719,164300,2134124960,16590,16590,16590,16590,0
|
|
20240719,164200,2134124960,16590,16590,16590,16590,0
|
|
20240719,164100,2134124960,16590,16590,16590,16590,0
|
|
20240719,164000,2134124960,16590,16590,16590,16590,0
|
|
20240719,163900,2134124960,16590,16590,16590,16590,0
|
|
20240719,163800,2134124960,16590,16590,16590,16590,0
|
|
20240719,163700,2134124960,16590,16590,16590,16590,0
|
|
20240719,163600,2134124960,16590,16590,16590,16590,0
|
|
20240719,163500,2134124960,16590,16590,16590,16590,0
|
|
20240719,163400,2134124960,16590,16590,16590,16590,0
|
|
20240719,163300,2134124960,16590,16590,16590,16590,0
|
|
20240719,163200,2134124960,16590,16590,16590,16590,0
|
|
20240719,163100,2134124960,16590,16590,16590,16590,0
|
|
20240719,163000,2134124960,16590,16590,16590,16590,0
|
|
20240719,162900,2134124960,16590,16590,16590,16590,0
|
|
20240719,162800,2134124960,16590,16590,16590,16590,0
|
|
20240719,162700,2134124960,16590,16590,16590,16590,0
|
|
20240719,162600,2134124960,16590,16590,16590,16590,0
|
|
20240719,162500,2134124960,16590,16590,16590,16590,0
|
|
20240719,162400,2134124960,16590,16590,16590,16590,0
|
|
20240719,162300,2134124960,16590,16590,16590,16590,0
|
|
20240719,162200,2134124960,16590,16590,16590,16590,1751
|
|
20240719,162100,2134124960,16590,16590,16590,16590,0
|
|
20240719,162000,2134124960,16590,16590,16590,16590,0
|
|
20240719,161900,2134124960,16590,16590,16590,16590,0
|
|
20240719,161800,2134124960,16590,16590,16590,16590,0
|
|
20240719,161700,2134124960,16590,16590,16590,16590,0
|
|
20240719,161600,2134124960,16590,16590,16590,16590,0
|
|
20240719,161500,2134124960,16590,16590,16590,16590,0
|
|
20240719,161400,2134124960,16590,16590,16590,16590,0
|
|
20240719,161300,2134124960,16590,16590,16590,16590,0
|
|
20240719,161200,2134124960,16590,16590,16590,16590,0
|
|
20240719,161100,2134124960,16590,16590,16590,16590,0
|
|
20240719,161000,2134124960,16590,16590,16590,16590,0
|
|
20240719,160900,2134124960,16590,16590,16590,16590,0
|
|
20240719,160800,2134124960,16590,16590,16590,16590,0
|
|
20240719,160700,2134124960,16590,16590,16590,16590,0
|
|
20240719,160600,2134124960,16590,16590,16590,16590,0
|
|
20240719,160500,2134124960,16590,16590,16590,16590,0
|
|
20240719,160400,2134124960,16590,16590,16590,16590,0
|
|
20240719,160300,2134124960,16590,16590,16590,16590,0
|
|
20240719,160200,2134124960,16590,16590,16590,16590,0
|
|
20240719,160100,2134124960,16590,16590,16590,16590,0
|
|
20240719,160000,2134124960,16590,16590,16590,16590,0
|
|
20240719,155900,2134124960,16590,16590,16590,16590,0
|
|
20240719,155800,2134124960,16590,16590,16590,16590,0
|
|
20240719,155700,2134124960,16590,16590,16590,16590,0
|
|
20240719,155600,2134124960,16590,16590,16590,16590,0
|
|
20240719,155500,2134124960,16590,16590,16590,16590,0
|
|
20240719,155400,2134124960,16590,16590,16590,16590,0
|
|
20240719,155300,2134124960,16590,16590,16590,16590,0
|
|
20240719,155200,2134124960,16590,16590,16590,16590,1751
|
|
20240719,155100,2134124960,16590,16590,16590,16590,0
|
|
20240719,155000,2134124960,16590,16590,16590,16590,0
|
|
20240719,154900,2134124960,16590,16590,16590,16590,0
|
|
20240719,154800,2134124960,16590,16590,16590,16590,0
|
|
20240719,154700,2134124960,16590,16590,16590,16590,0
|
|
20240719,154600,2134124960,16590,16590,16590,16590,0
|
|
20240719,154500,2134124960,16590,16590,16590,16590,0
|
|
20240719,154400,2134124960,16590,16590,16590,16590,0
|
|
20240719,154300,2134124960,16590,16590,16590,16590,0
|
|
20240719,154200,2134124960,16590,16590,16590,16590,0
|
|
20240719,154100,2134124960,16590,16590,16590,16590,0
|
|
20240719,154000,2134124960,16590,16590,16590,16590,0
|
|
20240719,153900,2134124960,16590,16590,16590,16590,0
|
|
20240719,153800,2134124960,16590,16590,16590,16590,0
|
|
20240719,153700,2134124960,16590,16590,16590,16590,0
|
|
20240719,153600,2134124960,16590,16590,16590,16590,0
|
|
20240719,153500,2134124960,16590,16590,16590,16590,0
|
|
20240719,153400,2134124960,16590,16590,16590,16590,0
|
|
20240719,153300,2134124960,16590,16590,16590,16590,0
|
|
20240719,153200,2134124960,16590,16590,16590,16590,0
|
|
20240719,153100,2134124960,16590,16590,16590,16590,0
|
|
20240719,153000,2134124960,16590,16590,16590,16590,1751
|
|
20240719,152900,2105075870,16590,16590,16590,16590,0
|
|
20240719,152800,2105075870,16590,16590,16590,16590,0
|
|
20240719,152700,2105075870,16590,16590,16590,16590,0
|
|
20240719,152600,2105075870,16590,16590,16590,16590,0
|
|
20240719,152500,2105075870,16590,16590,16590,16590,0
|
|
20240719,152400,2105075870,16590,16590,16590,16590,0
|
|
20240719,152300,2105075870,16590,16590,16590,16590,0
|
|
20240719,152200,2105075870,16590,16590,16590,16590,0
|
|
20240719,152100,2105075870,16590,16590,16590,16590,0
|
|
20240719,152000,2105075870,16590,16590,16590,16590,0
|
|
20240719,151900,2105075870,16590,16650,16760,16590,1060
|
|
20240719,151800,2087459460,16660,16850,17000,16660,481
|
|
20240719,151700,2079335010,16850,16640,16880,16640,292
|
|
20240719,151600,2074425090,16610,16800,16820,16610,301
|
|
20240719,151500,2069376760,16610,16820,16820,16610,32
|
|
20240719,151400,2068845030,16590,16590,16590,16590,30
|
|
20240719,151300,2068347330,16570,16860,16860,16560,183
|
|
20240719,151200,2065290910,16880,16900,16900,16880,9
|
|
20240719,151100,2065138910,16900,17000,17000,16900,70
|
|
20240719,151000,2063951810,17000,16770,17000,16600,2104
|
|
20240719,150900,2028352710,16770,16590,16930,16590,3067
|
|
20240719,150800,1976855190,16430,16390,16600,16390,3060
|
|
20240719,150700,1926153860,16390,16430,16430,16390,793
|
|
20240719,150600,1913140970,16430,16480,16480,16430,440
|
|
20240719,150500,1905905290,16480,16490,16490,16450,864
|
|
20240719,150400,1891670750,16480,16490,16490,16480,1160
|
|
20240719,150300,1872542650,16460,16490,16490,16460,1093
|
|
20240719,150200,1854539590,16490,16500,16500,16490,1514
|
|
20240719,150100,1829563400,16540,16520,16540,16500,894
|
|
20240719,150000,1814799890,16510,16510,16580,16510,140
|
|
20240719,145900,1812484650,16500,16560,16560,16500,1030
|
|
20240719,145800,1795465780,16550,16560,16560,16550,48
|
|
20240719,145700,1794670980,16550,16610,16610,16550,2413
|
|
20240719,145600,1754648820,16610,16610,16610,16610,30
|
|
20240719,145500,1754150520,16610,16640,16640,16600,1052
|
|
20240719,145400,1736667810,16640,16700,16720,16640,6224
|
|
20240719,145300,1632926640,16700,16700,16790,16700,62
|
|
20240719,145200,1631891150,16690,16680,16700,16680,57
|
|
20240719,145100,1630940110,16750,16720,16770,16690,3353
|
|
20240719,145000,1574883260,16720,16720,16720,16720,30
|
|
20240719,144900,1574381660,16720,16720,16720,16720,30
|
|
20240719,144800,1573880060,16720,16750,16750,16720,1074
|
|
20240719,144700,1555911160,16750,16790,16790,16750,2111
|
|
20240719,144600,1520531080,16790,16790,16790,16790,87
|
|
20240719,144500,1519070350,16790,16800,16800,16780,855
|
|
20240719,144400,1504717230,16800,16810,16810,16800,62
|
|
20240719,144300,1503675330,16780,16780,16780,16780,74
|
|
20240719,144200,1502433610,16780,16880,16880,16780,899
|
|
20240719,144100,1487337290,16800,16800,16800,16800,1080
|
|
20240719,144000,1469193290,16800,16800,16800,16800,31
|
|
20240719,143900,1468672490,16800,16810,16810,16800,950
|
|
20240719,143800,1452703600,16820,16810,16820,16810,346
|
|
20240719,143700,1446885770,16810,16810,16820,16810,210
|
|
20240719,143600,1443354930,16810,16830,16830,16810,934
|
|
20240719,143500,1427649010,16890,16890,16890,16820,33
|
|
20240719,143400,1427093740,16820,16820,16890,16820,131
|
|
20240719,143300,1424890250,16820,16830,16830,16820,934
|
|
20240719,143200,1409178820,16820,16820,16820,16820,60
|
|
20240719,143100,1408169620,16810,16890,16890,16810,34
|
|
20240719,143000,1407597760,16810,16820,16890,16810,935
|
|
20240719,142900,1391878670,16820,16820,16820,16820,60
|
|
20240719,142800,1390869470,16820,16820,16820,16820,442
|
|
20240719,142700,1383435030,16820,16830,16830,16820,934
|
|
20240719,142600,1367722810,16820,16820,16820,16820,80
|
|
20240719,142500,1366377210,16830,16820,16830,16820,323
|
|
20240719,142400,1360944310,16820,16820,16820,16810,964
|
|
20240719,142300,1344736920,16820,16820,16820,16820,30
|
|
20240719,142200,1344232320,16810,16830,16830,16810,2627
|
|
20240719,142100,1300047650,16830,16840,16890,16830,1115
|
|
20240719,142000,1281279580,16840,16830,16840,16830,61
|
|
20240719,141900,1280252640,16820,16830,16830,16820,211
|
|
20240719,141800,1276701810,16830,16860,16860,16830,819
|
|
20240719,141700,1262907970,16840,16850,16850,16840,664
|
|
20240719,141600,1251720890,16850,16850,16860,16850,302
|
|
20240719,141500,1246632090,16850,16870,16880,16850,935
|
|
20240719,141400,1230867600,16870,16880,16880,16870,301
|
|
20240719,141300,1225787420,16870,16920,16920,16870,964
|
|
20240719,141200,1209500600,16910,16950,16950,16910,556
|
|
20240719,141100,1200083430,16950,16940,16950,16940,35
|
|
20240719,141000,1199490490,16950,16950,16950,16950,8
|
|
20240719,140900,1199354890,16950,16960,16980,16950,686
|
|
20240719,140800,1187718200,16970,16960,16980,16960,332
|
|
20240719,140700,1182081470,16960,16970,16970,16960,295
|
|
20240719,140600,1177075620,16970,16970,16970,16970,30
|
|
20240719,140500,1176566520,16970,16970,16980,16970,150
|
|
20240719,140400,1174020120,16980,16980,16980,16980,13
|
|
20240719,140300,1173799380,16990,16980,16990,16970,53
|
|
20240719,140200,1172899640,16970,16980,16980,16970,70
|
|
20240719,140100,1171711340,16980,16970,16980,16970,174
|
|
20240719,140000,1168758360,16960,16960,16960,16960,30
|
|
20240719,135900,1168249560,16950,16950,16950,16950,31
|
|
20240719,135800,1167724110,16940,16950,16950,16940,32
|
|
20240719,135700,1167182020,16950,16970,16970,16950,33
|
|
20240719,135600,1166622630,16980,17000,17000,16980,36
|
|
20240719,135500,1166010700,16990,16990,16990,16990,31
|
|
20240719,135400,1165484010,17100,17140,17140,17000,35
|
|
20240719,135300,1164888490,16980,17000,17140,16980,63
|
|
20240719,135200,1163817970,17010,17010,17010,17010,186
|
|
20240719,135100,1160654110,17000,17000,17000,17000,31
|
|
20240719,135000,1160127110,17010,17070,17070,17010,32
|
|
20240719,134900,1159582730,17070,17070,17070,17070,1032
|
|
20240719,134800,1141966490,17070,17070,17150,17070,789
|
|
20240719,134700,1128497860,17070,16920,17140,16910,7417
|
|
20240719,134600,1002082990,16910,16910,16910,16910,53
|
|
20240719,134500,1001186760,16910,16910,16930,16900,63
|
|
20240719,134400,1000120970,16910,16910,16910,16910,169
|
|
20240719,134300,997263180,16910,16910,16910,16910,31
|
|
20240719,134200,996738970,16910,16910,16910,16910,31
|
|
20240719,134100,996214760,16930,16910,16950,16910,56
|
|
20240719,134000,995267050,16920,16920,16920,16920,8
|
|
20240719,133900,995131690,16920,16920,16920,16910,75
|
|
20240719,133800,993862920,16950,16950,16950,16950,842
|
|
20240719,133700,979591020,16950,16920,16950,16920,160
|
|
20240719,133600,976879050,16920,16920,16920,16920,52
|
|
20240719,133500,975999210,16920,16920,16920,16920,2
|
|
20240719,133400,975965370,16890,16890,16890,16890,52
|
|
20240719,133300,975087090,16900,16850,16900,16850,926
|
|
20240719,133200,959444090,16850,16850,16900,16850,174
|
|
20240719,133100,956512090,16900,16860,16900,16860,407
|
|
20240719,133000,949638610,16850,16860,16860,16850,145
|
|
20240719,132900,947194740,16860,16840,16860,16830,145
|
|
20240719,132800,944752700,16860,16900,16900,16850,184
|
|
20240719,132700,941650440,16900,16990,16990,16860,1772
|
|
20240719,132600,911699070,16930,16940,16990,16930,110
|
|
20240719,132500,909834020,16940,16930,16940,16930,116
|
|
20240719,132400,907869380,16930,17020,17020,16920,3705
|
|
20240719,132300,844906750,17020,17050,17050,17020,170
|
|
20240719,132200,842013320,17060,17100,17100,17020,1990
|
|
20240719,132100,808053900,17090,17100,17100,17090,264
|
|
20240719,132000,803541700,17110,17100,17110,17100,53
|
|
20240719,131900,802635390,17110,17110,17110,17100,122
|
|
20240719,131800,800548580,17110,17110,17110,17100,7
|
|
20240719,131700,800428820,17100,17100,17100,17100,72
|
|
20240719,131600,799197620,17110,17120,17120,17110,60
|
|
20240719,131500,798170480,17120,17100,17120,17100,53
|
|
20240719,131400,797264160,17120,17120,17120,17120,1
|
|
20240719,131300,797247040,17100,17100,17100,17100,54
|
|
20240719,131200,796323640,17120,17100,17120,17100,100
|
|
20240719,131100,794613620,17120,17110,17120,17110,16
|
|
20240719,131000,794339720,17100,17110,17110,17100,80
|
|
20240719,130900,792971220,17120,17120,17120,17120,20
|
|
20240719,130800,792628820,17140,17140,17140,17140,1
|
|
20240719,130700,792611680,17100,17140,17140,17100,53
|
|
20240719,130600,791705340,17100,17100,17100,17100,52
|
|
20240719,130500,790816140,17100,17100,17100,17090,102
|
|
20240719,130400,789072440,17110,17110,17110,17110,0
|
|
20240719,130300,789072440,17110,17110,17110,17100,112
|
|
20240719,130200,787156600,17110,17110,17110,17110,40
|
|
20240719,130100,786472200,17120,17120,17120,17120,0
|
|
20240719,130000,786472200,17120,17140,17150,17120,222
|
|
20240719,125900,782667460,17090,17090,17090,17090,172
|
|
20240719,125800,779727980,17090,17120,17120,17090,806
|
|
20240719,125700,765942990,17130,17150,17150,17130,119
|
|
20240719,125600,763903290,17150,17210,17210,17150,1036
|
|
20240719,125500,746105820,17210,17220,17220,17210,71
|
|
20240719,125400,744883760,17220,17220,17220,17220,0
|
|
20240719,125300,744883760,17220,17220,17220,17220,52
|
|
20240719,125200,743988320,17220,17220,17220,17220,118
|
|
20240719,125100,741956360,17220,17220,17220,17220,0
|
|
20240719,125000,741956360,17220,17220,17220,17220,52
|
|
20240719,124900,741060920,17210,17210,17210,17210,52
|
|
20240719,124800,740166000,17280,17210,17280,17210,53
|
|
20240719,124700,739253800,17210,17220,17220,17210,100
|
|
20240719,124600,737532390,17220,17220,17220,17220,52
|
|
20240719,124500,736636950,17210,17210,17210,17210,52
|
|
20240719,124400,735742030,17200,17200,17200,17200,165
|
|
20240719,124300,732904030,17200,17200,17200,17200,52
|
|
20240719,124200,732009630,17200,17300,17300,17200,58
|
|
20240719,124100,731011210,17310,17200,17310,17200,112
|
|
20240719,124000,729078310,17300,17300,17300,17300,24
|
|
20240719,123900,728663110,17150,17180,17200,17150,183
|
|
20240719,123800,725518410,17180,17120,17180,17120,77
|
|
20240719,123700,724198670,17100,17100,17100,17100,109
|
|
20240719,123600,722334770,17100,17140,17160,17100,696
|
|
20240719,123500,710409980,17130,17150,17150,17130,152
|
|
20240719,123400,707804220,17140,17200,17210,17140,435
|
|
20240719,123300,700336610,17200,17210,17210,17200,15
|
|
20240719,123200,700078540,17220,17280,17280,17220,502
|
|
20240719,123100,691419600,17280,17280,17280,17260,124
|
|
20240719,123000,689277940,17290,17340,17340,17290,484
|
|
20240719,122900,680899530,17340,17340,17340,17340,32
|
|
20240719,122800,680344650,17330,17330,17330,17330,52
|
|
20240719,122700,679443490,17330,17310,17330,17300,150
|
|
20240719,122600,676846960,17310,17330,17330,17310,1163
|
|
20240719,122500,656707780,17340,17340,17340,17340,2
|
|
20240719,122400,656673100,17370,17340,17370,17320,209
|
|
20240719,122300,653050000,17370,17350,17370,17340,252
|
|
20240719,122200,648678920,17360,17360,17360,17360,10
|
|
20240719,122100,648505320,17360,17400,17400,17350,723
|
|
20240719,122000,635938190,17390,17390,17390,17390,0
|
|
20240719,121900,635938190,17390,17410,17420,17390,125
|
|
20240719,121800,633764250,17410,17410,17410,17390,157
|
|
20240719,121700,631031400,17460,17460,17460,17460,0
|
|
20240719,121600,631031400,17460,17460,17460,17460,1
|
|
20240719,121500,631013940,17400,17400,17400,17400,0
|
|
20240719,121400,631013940,17400,17460,17460,17400,1793
|
|
20240719,121300,599784730,17450,17500,17500,17450,521
|
|
20240719,121200,590684300,17490,17480,17490,17480,163
|
|
20240719,121100,587833740,17480,17480,17480,17480,62
|
|
20240719,121000,586749980,17480,17480,17480,17480,57
|
|
20240719,120900,585753620,17480,17480,17480,17480,0
|
|
20240719,120800,585753620,17480,17480,17480,17480,0
|
|
20240719,120700,585753620,17480,17480,17480,17480,0
|
|
20240719,120600,585753620,17480,17480,17480,17480,219
|
|
20240719,120500,581925500,17490,17490,17490,17490,0
|
|
20240719,120400,581925500,17490,17490,17490,17490,261
|
|
20240719,120300,577360610,17500,17500,17500,17500,59
|
|
20240719,120200,576328110,17500,17500,17500,17500,130
|
|
20240719,120100,574053110,17510,17510,17510,17510,0
|
|
20240719,120000,574053110,17510,17510,17510,17510,0
|
|
20240719,115900,574053110,17510,17510,17510,17510,22
|
|
20240719,115800,573667890,17510,17510,17510,17510,56
|
|
20240719,115700,572687330,17510,17510,17510,17510,0
|
|
20240719,115600,572687330,17510,17510,17510,17510,1
|
|
20240719,115500,572669820,17510,17510,17510,17510,1
|
|
20240719,115400,572652310,17500,17510,17510,17500,134
|
|
20240719,115300,570307270,17500,17500,17500,17500,0
|
|
20240719,115200,570307270,17500,17500,17500,17500,0
|
|
20240719,115100,570307270,17500,17500,17500,17500,0
|
|
20240719,115000,570307270,17500,17510,17510,17500,133
|
|
20240719,114900,567979750,17510,17510,17510,17510,32
|
|
20240719,114800,567419430,17500,17500,17500,17500,130
|
|
20240719,114700,565144430,17490,17500,17500,17490,150
|
|
20240719,114600,562520430,17490,17490,17490,17490,0
|
|
20240719,114500,562520430,17490,17490,17490,17490,64
|
|
20240719,114400,561401070,17490,17490,17490,17490,117
|
|
20240719,114300,559354740,17490,17490,17490,17490,56
|
|
20240719,114200,558375300,17520,17490,17520,17490,83
|
|
20240719,114100,556923480,17490,17490,17490,17490,41
|
|
20240719,114000,556206390,17490,17490,17490,17490,3
|
|
20240719,113900,556153920,17490,17490,17490,17490,11
|
|
20240719,113800,555961530,17500,17500,17500,17500,0
|
|
20240719,113700,555961530,17500,17500,17500,17500,0
|
|
20240719,113600,555961530,17500,17500,17500,17500,0
|
|
20240719,113500,555961530,17500,17500,17520,17500,725
|
|
20240719,113400,543273970,17510,17510,17510,17510,0
|
|
20240719,113300,543273970,17510,17510,17510,17510,0
|
|
20240719,113200,543273970,17510,17510,17510,17510,0
|
|
20240719,113100,543273970,17510,17510,17510,17510,131
|
|
20240719,113000,540980160,17510,17510,17510,17510,0
|
|
20240719,112900,540980160,17510,17520,17520,17510,7
|
|
20240719,112800,540857580,17520,17520,17520,17520,65
|
|
20240719,112700,539718780,17520,17520,17520,17520,67
|
|
20240719,112600,538544940,17500,17550,17550,17500,1665
|
|
20240719,112500,509395500,17540,17540,17540,17540,0
|
|
20240719,112400,509395500,17540,17540,17540,17540,1
|
|
20240719,112300,509377960,17540,17600,17610,17540,751
|
|
20240719,112200,496162030,17520,17520,17520,17520,0
|
|
20240719,112100,496162030,17520,17520,17520,17520,0
|
|
20240719,112000,496162030,17520,17520,17520,17520,131
|
|
20240719,111900,493866910,17510,17510,17510,17510,0
|
|
20240719,111800,493866910,17510,17510,17510,17510,0
|
|
20240719,111700,493866910,17510,17510,17510,17510,3
|
|
20240719,111600,493814380,17510,17510,17510,17510,231
|
|
20240719,111500,489769570,17510,17510,17510,17510,0
|
|
20240719,111400,489769570,17510,17510,17510,17510,0
|
|
20240719,111300,489769570,17510,17510,17510,17510,14
|
|
20240719,111200,489524430,17510,17510,17510,17510,131
|
|
20240719,111100,487230620,17540,17540,17540,17540,0
|
|
20240719,111000,487230620,17540,17540,17540,17540,15
|
|
20240719,110900,486967520,17500,17540,17540,17500,1136
|
|
20240719,110800,467074540,17540,17620,17620,17540,674
|
|
20240719,110700,455245700,17700,17700,17700,17700,0
|
|
20240719,110600,455245700,17700,17630,17700,17630,14
|
|
20240719,110500,454998670,17620,17620,17620,17620,11
|
|
20240719,110400,454804850,17550,17550,17550,17550,131
|
|
20240719,110300,452505800,17620,17620,17620,17620,1
|
|
20240719,110200,452488180,17620,17620,17620,17620,1
|
|
20240719,110100,452470560,17550,17550,17550,17550,0
|
|
20240719,110000,452470560,17550,17550,17550,17550,131
|
|
20240719,105900,450171510,17570,17570,17570,17570,0
|
|
20240719,105800,450171510,17570,17570,17570,17570,270
|
|
20240719,105700,445427610,17570,17570,17570,17570,432
|
|
20240719,105600,437837370,17540,17550,17570,17540,410
|
|
20240719,105500,430641000,17540,17550,17550,17540,28
|
|
20240719,105400,430149680,17540,17540,17540,17540,0
|
|
20240719,105300,430149680,17540,17540,17540,17540,228
|
|
20240719,105200,426150560,17540,17560,17560,17540,202
|
|
20240719,105100,422604980,17560,17560,17560,17560,40
|
|
20240719,105000,421902580,17570,17570,17570,17570,0
|
|
20240719,104900,421902580,17570,17580,17580,17570,46
|
|
20240719,104800,421094300,17580,17580,17580,17580,21
|
|
20240719,104700,420725120,17570,17570,17570,17570,54
|
|
20240719,104600,419776340,17580,17580,17580,17580,5
|
|
20240719,104500,419688440,17580,17590,17590,17580,56
|
|
20240719,104400,418703950,17580,17580,17580,17580,59
|
|
20240719,104300,417666730,17580,17580,17580,17580,0
|
|
20240719,104200,417666730,17580,17580,17580,17580,3
|
|
20240719,104100,417613990,17570,17540,17570,17540,147
|
|
20240719,104000,415035340,17540,17540,17540,17540,0
|
|
20240719,103900,415035340,17540,17550,17550,17540,115
|
|
20240719,103800,413017650,17550,17550,17550,17550,241
|
|
20240719,103700,408788100,17550,17600,17600,17550,1981
|
|
20240719,103600,373985950,17600,17600,17600,17600,401
|
|
20240719,103500,366928350,17610,17630,17630,17610,763
|
|
20240719,103400,353485440,17630,17630,17630,17630,0
|
|
20240719,103300,353485440,17630,17630,17630,17630,131
|
|
20240719,103200,351175910,17730,17730,17730,17730,2
|
|
20240719,103100,351140450,17620,17620,17620,17620,13
|
|
20240719,103000,350911390,17620,17620,17620,17620,0
|
|
20240719,102900,350911390,17620,17730,17760,17620,133
|
|
20240719,102800,348567680,17600,17600,17600,17600,5
|
|
20240719,102700,348479680,17600,17600,17600,17600,443
|
|
20240719,102600,340682880,17600,17610,17610,17600,272
|
|
20240719,102500,335895530,17620,17680,17680,17620,15
|
|
20240719,102400,335630950,17680,17680,17680,17680,10
|
|
20240719,102300,335454150,17690,17690,17690,17690,4
|
|
20240719,102200,335383390,17600,17690,17690,17600,385
|
|
20240719,102100,328594730,17700,17710,17710,17700,40
|
|
20240719,102000,327886600,17720,17720,17720,17720,0
|
|
20240719,101900,327886600,17720,17720,17720,17720,0
|
|
20240719,101800,327886600,17720,17780,17780,17720,402
|
|
20240719,101700,320748140,17770,17770,17770,17770,0
|
|
20240719,101600,320748140,17770,17770,17770,17770,0
|
|
20240719,101500,320748140,17770,17770,17770,17770,0
|
|
20240719,101400,320748140,17770,17770,17770,17770,131
|
|
20240719,101300,318420270,17880,17880,17880,17880,15
|
|
20240719,101200,318152070,17760,17770,17770,17760,19
|
|
20240719,101100,317814580,17890,17890,17890,17890,0
|
|
20240719,101000,317814580,17890,17770,17890,17770,492
|
|
20240719,100900,309028420,17770,17770,17770,17770,3
|
|
20240719,100800,308975110,17900,17900,17900,17900,0
|
|
20240719,100700,308975110,17900,17900,17900,17900,10
|
|
20240719,100600,308796110,17900,17900,17900,17900,1
|
|
20240719,100500,308778210,17800,17800,17800,17800,11
|
|
20240719,100400,308582410,17890,17890,17890,17890,0
|
|
20240719,100300,308582410,17890,17890,17890,17890,42
|
|
20240719,100200,307831030,17890,17890,17890,17890,0
|
|
20240719,100100,307831030,17890,17890,17890,17890,5
|
|
20240719,100000,307741580,17890,17890,17890,17890,1
|
|
20240719,095900,307723690,17760,17890,17890,17760,101
|
|
20240719,095800,305917560,17760,17760,17760,17760,14
|
|
20240719,095700,305668920,17770,17770,17770,17770,0
|
|
20240719,095600,305668920,17770,17790,17790,17770,26
|
|
20240719,095500,305206780,17770,17770,17770,17770,0
|
|
20240719,095400,305206780,17770,17760,17770,17760,34
|
|
20240719,095300,304602710,17760,17770,17770,17760,205
|
|
20240719,095200,300961140,17770,17770,17770,17770,101
|
|
20240719,095100,299166370,17770,17800,17800,17770,737
|
|
20240719,095000,286065090,17940,17940,17940,17940,0
|
|
20240719,094900,286065090,17940,17950,17950,17800,25
|
|
20240719,094800,285619100,17970,17970,17970,17970,1
|
|
20240719,094700,285601130,17790,17980,17980,17790,23
|
|
20240719,094600,285189460,17990,17800,17990,17800,256
|
|
20240719,094500,280631590,17800,17870,18060,17800,387
|
|
20240719,094400,273719770,17840,17610,18200,17610,3483
|
|
20240719,094300,210958590,17610,17650,17650,17610,1240
|
|
20240719,094200,189112300,17730,17730,17730,17730,5
|
|
20240719,094100,189023650,17740,17740,17740,17740,1
|
|
20240719,094000,189005910,17740,17740,17740,17740,10
|
|
20240719,093900,188828510,17740,17700,17740,17700,238
|
|
20240719,093800,184612330,17740,17740,17740,17740,0
|
|
20240719,093700,184612330,17740,17740,17740,17740,0
|
|
20240719,093600,184612330,17740,17740,17740,17740,10
|
|
20240719,093500,184434930,17760,17760,17760,17760,0
|
|
20240719,093400,184434930,17760,17760,17760,17760,56
|
|
20240719,093300,183440370,17760,17760,17760,17760,15
|
|
20240719,093200,183173970,17630,17630,17630,17630,1
|
|
20240719,093100,183156340,17630,17630,17630,17630,50
|
|
20240719,093000,182274840,17640,17640,17640,17640,0
|
|
20240719,092900,182274840,17640,17650,17650,17640,100
|
|
20240719,092800,180510830,17640,17640,17640,17640,5
|
|
20240719,092700,180422630,17640,17640,17640,17640,45
|
|
20240719,092600,179628830,17640,17650,17650,17640,25
|
|
20240719,092500,179187730,17870,17870,17870,17870,0
|
|
20240719,092400,179187730,17870,17870,17870,17870,0
|
|
20240719,092300,179187730,17870,17870,17870,17870,0
|
|
20240719,092200,179187730,17870,17870,17870,17870,0
|
|
20240719,092100,179187730,17870,17860,17870,17860,62
|
|
20240719,092000,178079860,17880,17820,17920,17620,401
|
|
20240719,091900,170917530,17920,17920,17920,17920,0
|
|
20240719,091800,170917530,17920,17670,17920,17670,901
|
|
20240719,091700,154884120,17600,17600,17600,17600,239
|
|
20240719,091600,150677720,17600,17600,17600,17600,554
|
|
20240719,091500,140927320,17600,17670,17670,17600,1966
|
|
20240719,091400,106258980,17670,17680,17680,17670,6
|
|
20240719,091300,106152940,17680,17680,17680,17680,5
|
|
20240719,091200,106064540,17700,17700,17700,17690,217
|
|
20240719,091100,102223660,17700,17720,17720,17700,441
|
|
20240719,091000,94417590,17750,17760,17760,17750,301
|
|
20240719,090900,89074810,17750,17750,17750,17750,0
|
|
20240719,090800,89074810,17750,17790,17790,17750,60
|
|
20240719,090700,88009410,17790,17790,17790,17790,0
|
|
20240719,090600,88009410,17790,17810,17810,17750,836
|
|
20240719,090500,73134650,17850,17860,17860,17850,672
|
|
20240719,090400,61137730,17950,17950,17950,17950,100
|
|
20240719,090300,59342730,17860,18070,18100,17860,157
|
|
20240719,090200,56514910,17860,18190,18190,17860,678
|
|
20240719,090100,44242210,18200,17700,18200,17700,1002
|
|
20240719,090000,26178380,17900,17890,17900,17710,1466
|