749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,212600,696438730,16700,16700,16700,16700,1891
|
|
20240723,212500,696438730,16700,16700,16700,16700,0
|
|
20240723,212400,696438730,16700,16700,16700,16700,0
|
|
20240723,212300,696438730,16700,16700,16700,16700,0
|
|
20240723,212200,696438730,16700,16700,16700,16700,0
|
|
20240723,212100,696438730,16700,16700,16700,16700,0
|
|
20240723,212000,696438730,16700,16700,16700,16700,0
|
|
20240723,211900,696438730,16700,16700,16700,16700,0
|
|
20240723,211800,696438730,16700,16700,16700,16700,0
|
|
20240723,211700,696438730,16700,16700,16700,16700,0
|
|
20240723,211600,696438730,16700,16700,16700,16700,0
|
|
20240723,211500,696438730,16700,16700,16700,16700,0
|
|
20240723,211400,696438730,16700,16700,16700,16700,0
|
|
20240723,211300,696438730,16700,16700,16700,16700,0
|
|
20240723,211200,696438730,16700,16700,16700,16700,0
|
|
20240723,211100,696438730,16700,16700,16700,16700,0
|
|
20240723,211000,696438730,16700,16700,16700,16700,0
|
|
20240723,210900,696438730,16700,16700,16700,16700,0
|
|
20240723,210800,696438730,16700,16700,16700,16700,0
|
|
20240723,210700,696438730,16700,16700,16700,16700,0
|
|
20240723,210600,696438730,16700,16700,16700,16700,0
|
|
20240723,210500,696438730,16700,16700,16700,16700,0
|
|
20240723,210400,696438730,16700,16700,16700,16700,0
|
|
20240723,210300,696438730,16700,16700,16700,16700,0
|
|
20240723,210200,696438730,16700,16700,16700,16700,0
|
|
20240723,210100,696438730,16700,16700,16700,16700,0
|
|
20240723,210000,696438730,16700,16700,16700,16700,0
|
|
20240723,205900,696438730,16700,16700,16700,16700,0
|
|
20240723,205800,696438730,16700,16700,16700,16700,0
|
|
20240723,205700,696438730,16700,16700,16700,16700,0
|
|
20240723,205600,696438730,16700,16700,16700,16700,1891
|
|
20240723,205500,696438730,16700,16700,16700,16700,0
|
|
20240723,205400,696438730,16700,16700,16700,16700,0
|
|
20240723,205300,696438730,16700,16700,16700,16700,0
|
|
20240723,205200,696438730,16700,16700,16700,16700,0
|
|
20240723,205100,696438730,16700,16700,16700,16700,0
|
|
20240723,205000,696438730,16700,16700,16700,16700,0
|
|
20240723,204900,696438730,16700,16700,16700,16700,0
|
|
20240723,204800,696438730,16700,16700,16700,16700,0
|
|
20240723,204700,696438730,16700,16700,16700,16700,0
|
|
20240723,204600,696438730,16700,16700,16700,16700,0
|
|
20240723,204500,696438730,16700,16700,16700,16700,0
|
|
20240723,204400,696438730,16700,16700,16700,16700,0
|
|
20240723,204300,696438730,16700,16700,16700,16700,0
|
|
20240723,204200,696438730,16700,16700,16700,16700,0
|
|
20240723,204100,696438730,16700,16700,16700,16700,0
|
|
20240723,204000,696438730,16700,16700,16700,16700,0
|
|
20240723,203900,696438730,16700,16700,16700,16700,0
|
|
20240723,203800,696438730,16700,16700,16700,16700,0
|
|
20240723,203700,696438730,16700,16700,16700,16700,0
|
|
20240723,203600,696438730,16700,16700,16700,16700,0
|
|
20240723,203500,696438730,16700,16700,16700,16700,0
|
|
20240723,203400,696438730,16700,16700,16700,16700,0
|
|
20240723,203300,696438730,16700,16700,16700,16700,0
|
|
20240723,203200,696438730,16700,16700,16700,16700,0
|
|
20240723,203100,696438730,16700,16700,16700,16700,0
|
|
20240723,203000,696438730,16700,16700,16700,16700,0
|
|
20240723,202900,696438730,16700,16700,16700,16700,0
|
|
20240723,202800,696438730,16700,16700,16700,16700,0
|
|
20240723,202700,696438730,16700,16700,16700,16700,0
|
|
20240723,202600,696438730,16700,16700,16700,16700,1891
|
|
20240723,202500,696438730,16700,16700,16700,16700,0
|
|
20240723,202400,696438730,16700,16700,16700,16700,0
|
|
20240723,202300,696438730,16700,16700,16700,16700,0
|
|
20240723,202200,696438730,16700,16700,16700,16700,0
|
|
20240723,202100,696438730,16700,16700,16700,16700,0
|
|
20240723,202000,696438730,16700,16700,16700,16700,0
|
|
20240723,201900,696438730,16700,16700,16700,16700,0
|
|
20240723,201800,696438730,16700,16700,16700,16700,0
|
|
20240723,201700,696438730,16700,16700,16700,16700,0
|
|
20240723,201600,696438730,16700,16700,16700,16700,0
|
|
20240723,201500,696438730,16700,16700,16700,16700,0
|
|
20240723,201400,696438730,16700,16700,16700,16700,0
|
|
20240723,201300,696438730,16700,16700,16700,16700,0
|
|
20240723,201200,696438730,16700,16700,16700,16700,0
|
|
20240723,201100,696438730,16700,16700,16700,16700,0
|
|
20240723,201000,696438730,16700,16700,16700,16700,0
|
|
20240723,200900,696438730,16700,16700,16700,16700,0
|
|
20240723,200800,696438730,16700,16700,16700,16700,0
|
|
20240723,200700,696438730,16700,16700,16700,16700,0
|
|
20240723,200600,696438730,16700,16700,16700,16700,0
|
|
20240723,200500,696438730,16700,16700,16700,16700,0
|
|
20240723,200400,696438730,16700,16700,16700,16700,0
|
|
20240723,200300,696438730,16700,16700,16700,16700,0
|
|
20240723,200200,696438730,16700,16700,16700,16700,0
|
|
20240723,200100,696438730,16700,16700,16700,16700,0
|
|
20240723,200000,696438730,16700,16700,16700,16700,0
|
|
20240723,195900,696438730,16700,16700,16700,16700,0
|
|
20240723,195800,696438730,16700,16700,16700,16700,0
|
|
20240723,195700,696438730,16700,16700,16700,16700,0
|
|
20240723,195600,696438730,16700,16700,16700,16700,1891
|
|
20240723,195500,696438730,16700,16700,16700,16700,0
|
|
20240723,195400,696438730,16700,16700,16700,16700,0
|
|
20240723,195300,696438730,16700,16700,16700,16700,0
|
|
20240723,195200,696438730,16700,16700,16700,16700,0
|
|
20240723,195100,696438730,16700,16700,16700,16700,0
|
|
20240723,195000,696438730,16700,16700,16700,16700,0
|
|
20240723,194900,696438730,16700,16700,16700,16700,0
|
|
20240723,194800,696438730,16700,16700,16700,16700,0
|
|
20240723,194700,696438730,16700,16700,16700,16700,0
|
|
20240723,194600,696438730,16700,16700,16700,16700,0
|
|
20240723,194500,696438730,16700,16700,16700,16700,0
|
|
20240723,194400,696438730,16700,16700,16700,16700,0
|
|
20240723,194300,696438730,16700,16700,16700,16700,0
|
|
20240723,194200,696438730,16700,16700,16700,16700,0
|
|
20240723,194100,696438730,16700,16700,16700,16700,0
|
|
20240723,194000,696438730,16700,16700,16700,16700,0
|
|
20240723,193900,696438730,16700,16700,16700,16700,0
|
|
20240723,193800,696438730,16700,16700,16700,16700,0
|
|
20240723,193700,696438730,16700,16700,16700,16700,0
|
|
20240723,193600,696438730,16700,16700,16700,16700,0
|
|
20240723,193500,696438730,16700,16700,16700,16700,0
|
|
20240723,193400,696438730,16700,16700,16700,16700,0
|
|
20240723,193300,696438730,16700,16700,16700,16700,0
|
|
20240723,193200,696438730,16700,16700,16700,16700,0
|
|
20240723,193100,696438730,16700,16700,16700,16700,0
|
|
20240723,193000,696438730,16700,16700,16700,16700,0
|
|
20240723,192900,696438730,16700,16700,16700,16700,0
|
|
20240723,192800,696438730,16700,16700,16700,16700,0
|
|
20240723,192700,696438730,16700,16700,16700,16700,0
|
|
20240723,192600,696438730,16700,16700,16700,16700,1891
|
|
20240723,192500,696438730,16700,16700,16700,16700,0
|
|
20240723,192400,696438730,16700,16700,16700,16700,0
|
|
20240723,192300,696438730,16700,16700,16700,16700,0
|
|
20240723,192200,696438730,16700,16700,16700,16700,0
|
|
20240723,192100,696438730,16700,16700,16700,16700,0
|
|
20240723,192000,696438730,16700,16700,16700,16700,0
|
|
20240723,191900,696438730,16700,16700,16700,16700,0
|
|
20240723,191800,696438730,16700,16700,16700,16700,0
|
|
20240723,191700,696438730,16700,16700,16700,16700,0
|
|
20240723,191600,696438730,16700,16700,16700,16700,0
|
|
20240723,191500,696438730,16700,16700,16700,16700,0
|
|
20240723,191400,696438730,16700,16700,16700,16700,0
|
|
20240723,191300,696438730,16700,16700,16700,16700,0
|
|
20240723,191200,696438730,16700,16700,16700,16700,0
|
|
20240723,191100,696438730,16700,16700,16700,16700,0
|
|
20240723,191000,696438730,16700,16700,16700,16700,0
|
|
20240723,190900,696438730,16700,16700,16700,16700,0
|
|
20240723,190800,696438730,16700,16700,16700,16700,0
|
|
20240723,190700,696438730,16700,16700,16700,16700,0
|
|
20240723,190600,696438730,16700,16700,16700,16700,0
|
|
20240723,190500,696438730,16700,16700,16700,16700,0
|
|
20240723,190400,696438730,16700,16700,16700,16700,0
|
|
20240723,190300,696438730,16700,16700,16700,16700,0
|
|
20240723,190200,696438730,16700,16700,16700,16700,0
|
|
20240723,190100,696438730,16700,16700,16700,16700,0
|
|
20240723,190000,696438730,16700,16700,16700,16700,0
|
|
20240723,185900,696438730,16700,16700,16700,16700,0
|
|
20240723,185800,696438730,16700,16700,16700,16700,0
|
|
20240723,185700,696438730,16700,16700,16700,16700,0
|
|
20240723,185600,696438730,16700,16700,16700,16700,1891
|
|
20240723,185500,696438730,16700,16700,16700,16700,0
|
|
20240723,185400,696438730,16700,16700,16700,16700,0
|
|
20240723,185300,696438730,16700,16700,16700,16700,0
|
|
20240723,185200,696438730,16700,16700,16700,16700,0
|
|
20240723,185100,696438730,16700,16700,16700,16700,0
|
|
20240723,185000,696438730,16700,16700,16700,16700,0
|
|
20240723,184900,696438730,16700,16700,16700,16700,0
|
|
20240723,184800,696438730,16700,16700,16700,16700,0
|
|
20240723,184700,696438730,16700,16700,16700,16700,0
|
|
20240723,184600,696438730,16700,16700,16700,16700,0
|
|
20240723,184500,696438730,16700,16700,16700,16700,0
|
|
20240723,184400,696438730,16700,16700,16700,16700,0
|
|
20240723,184300,696438730,16700,16700,16700,16700,0
|
|
20240723,184200,696438730,16700,16700,16700,16700,0
|
|
20240723,184100,696438730,16700,16700,16700,16700,0
|
|
20240723,184000,696438730,16700,16700,16700,16700,0
|
|
20240723,183900,696438730,16700,16700,16700,16700,0
|
|
20240723,183800,696438730,16700,16700,16700,16700,0
|
|
20240723,183700,696438730,16700,16700,16700,16700,0
|
|
20240723,183600,696438730,16700,16700,16700,16700,0
|
|
20240723,183500,696438730,16700,16700,16700,16700,0
|
|
20240723,183400,696438730,16700,16700,16700,16700,0
|
|
20240723,183300,696438730,16700,16700,16700,16700,0
|
|
20240723,183200,696438730,16700,16700,16700,16700,0
|
|
20240723,183100,696438730,16700,16700,16700,16700,0
|
|
20240723,183000,696438730,16700,16700,16700,16700,0
|
|
20240723,182900,696438730,16700,16700,16700,16700,0
|
|
20240723,182800,696438730,16700,16700,16700,16700,0
|
|
20240723,182700,696438730,16700,16700,16700,16700,0
|
|
20240723,182600,696438730,16700,16700,16700,16700,1891
|
|
20240723,182500,696438730,16700,16700,16700,16700,0
|
|
20240723,182400,696438730,16700,16700,16700,16700,0
|
|
20240723,182300,696438730,16700,16700,16700,16700,0
|
|
20240723,182200,696438730,16700,16700,16700,16700,0
|
|
20240723,182100,696438730,16700,16700,16700,16700,0
|
|
20240723,182000,696438730,16700,16700,16700,16700,0
|
|
20240723,181900,696438730,16700,16700,16700,16700,0
|
|
20240723,181800,696438730,16700,16700,16700,16700,0
|
|
20240723,181700,696438730,16700,16700,16700,16700,0
|
|
20240723,181600,696438730,16700,16700,16700,16700,0
|
|
20240723,181500,696438730,16700,16700,16700,16700,0
|
|
20240723,181400,696438730,16700,16700,16700,16700,0
|
|
20240723,181300,696438730,16700,16700,16700,16700,0
|
|
20240723,181200,696438730,16700,16700,16700,16700,0
|
|
20240723,181100,696438730,16700,16700,16700,16700,0
|
|
20240723,181000,696438730,16700,16700,16700,16700,0
|
|
20240723,180900,696438730,16700,16700,16700,16700,0
|
|
20240723,180800,696438730,16700,16700,16700,16700,0
|
|
20240723,180700,696438730,16700,16700,16700,16700,0
|
|
20240723,180600,696438730,16700,16700,16700,16700,0
|
|
20240723,180500,696438730,16700,16700,16700,16700,0
|
|
20240723,180400,696438730,16700,16700,16700,16700,0
|
|
20240723,180300,696438730,16700,16700,16700,16700,0
|
|
20240723,180200,696438730,16700,16700,16700,16700,0
|
|
20240723,180100,696438730,16700,16700,16700,16700,0
|
|
20240723,180000,696438730,16700,16700,16700,16700,0
|
|
20240723,175900,696438730,16700,16700,16700,16700,0
|
|
20240723,175800,696438730,16700,16700,16700,16700,0
|
|
20240723,175700,696438730,16700,16700,16700,16700,0
|
|
20240723,175600,696438730,16700,16700,16700,16700,1891
|
|
20240723,175500,696438730,16700,16700,16700,16700,0
|
|
20240723,175400,696438730,16700,16700,16700,16700,0
|
|
20240723,175300,696438730,16700,16700,16700,16700,0
|
|
20240723,175200,696438730,16700,16700,16700,16700,0
|
|
20240723,175100,696438730,16700,16700,16700,16700,0
|
|
20240723,175000,696438730,16700,16700,16700,16700,0
|
|
20240723,174900,696438730,16700,16700,16700,16700,0
|
|
20240723,174800,696438730,16700,16700,16700,16700,0
|
|
20240723,174700,696438730,16700,16700,16700,16700,0
|
|
20240723,174600,696438730,16700,16700,16700,16700,0
|
|
20240723,174500,696438730,16700,16700,16700,16700,0
|
|
20240723,174400,696438730,16700,16700,16700,16700,0
|
|
20240723,174300,696438730,16700,16700,16700,16700,0
|
|
20240723,174200,696438730,16700,16700,16700,16700,0
|
|
20240723,174100,696438730,16700,16700,16700,16700,0
|
|
20240723,174000,696438730,16700,16700,16700,16700,0
|
|
20240723,173900,696438730,16700,16700,16700,16700,0
|
|
20240723,173800,696438730,16700,16700,16700,16700,0
|
|
20240723,173700,696438730,16700,16700,16700,16700,0
|
|
20240723,173600,696438730,16700,16700,16700,16700,0
|
|
20240723,173500,696438730,16700,16700,16700,16700,0
|
|
20240723,173400,696438730,16700,16700,16700,16700,0
|
|
20240723,173300,696438730,16700,16700,16700,16700,0
|
|
20240723,173200,696438730,16700,16700,16700,16700,0
|
|
20240723,173100,696438730,16700,16700,16700,16700,0
|
|
20240723,173000,696438730,16700,16700,16700,16700,0
|
|
20240723,172900,696438730,16700,16700,16700,16700,0
|
|
20240723,172800,696438730,16700,16700,16700,16700,0
|
|
20240723,172700,696438730,16700,16700,16700,16700,0
|
|
20240723,172600,696438730,16700,16700,16700,16700,1891
|
|
20240723,172500,696438730,16700,16700,16700,16700,0
|
|
20240723,172400,696438730,16700,16700,16700,16700,0
|
|
20240723,172300,696438730,16700,16700,16700,16700,0
|
|
20240723,172200,696438730,16700,16700,16700,16700,0
|
|
20240723,172100,696438730,16700,16700,16700,16700,0
|
|
20240723,172000,696438730,16700,16700,16700,16700,0
|
|
20240723,171900,696438730,16700,16700,16700,16700,0
|
|
20240723,171800,696438730,16700,16700,16700,16700,0
|
|
20240723,171700,696438730,16700,16700,16700,16700,0
|
|
20240723,171600,696438730,16700,16700,16700,16700,0
|
|
20240723,171500,696438730,16700,16700,16700,16700,0
|
|
20240723,171400,696438730,16700,16700,16700,16700,0
|
|
20240723,171300,696438730,16700,16700,16700,16700,0
|
|
20240723,171200,696438730,16700,16700,16700,16700,0
|
|
20240723,171100,696438730,16700,16700,16700,16700,0
|
|
20240723,171000,696438730,16700,16700,16700,16700,0
|
|
20240723,170900,696438730,16700,16700,16700,16700,0
|
|
20240723,170800,696438730,16700,16700,16700,16700,0
|
|
20240723,170700,696438730,16700,16700,16700,16700,0
|
|
20240723,170600,696438730,16700,16700,16700,16700,0
|
|
20240723,170500,696438730,16700,16700,16700,16700,0
|
|
20240723,170400,696438730,16700,16700,16700,16700,0
|
|
20240723,170300,696438730,16700,16700,16700,16700,0
|
|
20240723,170200,696438730,16700,16700,16700,16700,0
|
|
20240723,170100,696438730,16700,16700,16700,16700,0
|
|
20240723,170000,696438730,16700,16700,16700,16700,0
|
|
20240723,165900,696438730,16700,16700,16700,16700,0
|
|
20240723,165800,696438730,16700,16700,16700,16700,0
|
|
20240723,165700,696438730,16700,16700,16700,16700,0
|
|
20240723,165600,696438730,16700,16700,16700,16700,1891
|
|
20240723,165500,696438730,16700,16700,16700,16700,0
|
|
20240723,165400,696438730,16700,16700,16700,16700,0
|
|
20240723,165300,696438730,16700,16700,16700,16700,0
|
|
20240723,165200,696438730,16700,16700,16700,16700,0
|
|
20240723,165100,696438730,16700,16700,16700,16700,0
|
|
20240723,165000,696438730,16700,16700,16700,16700,0
|
|
20240723,164900,696438730,16700,16700,16700,16700,0
|
|
20240723,164800,696438730,16700,16700,16700,16700,0
|
|
20240723,164700,696438730,16700,16700,16700,16700,0
|
|
20240723,164600,696438730,16700,16700,16700,16700,0
|
|
20240723,164500,696438730,16700,16700,16700,16700,0
|
|
20240723,164400,696438730,16700,16700,16700,16700,0
|
|
20240723,164300,696438730,16700,16700,16700,16700,0
|
|
20240723,164200,696438730,16700,16700,16700,16700,0
|
|
20240723,164100,696438730,16700,16700,16700,16700,0
|
|
20240723,164000,696438730,16700,16700,16700,16700,0
|
|
20240723,163900,696438730,16700,16700,16700,16700,0
|
|
20240723,163800,696438730,16700,16700,16700,16700,0
|
|
20240723,163700,696438730,16700,16700,16700,16700,0
|
|
20240723,163600,696438730,16700,16700,16700,16700,0
|
|
20240723,163500,696438730,16700,16700,16700,16700,0
|
|
20240723,163400,696438730,16700,16700,16700,16700,0
|
|
20240723,163300,696438730,16700,16700,16700,16700,0
|
|
20240723,163200,696438730,16700,16700,16700,16700,0
|
|
20240723,163100,696438730,16700,16700,16700,16700,0
|
|
20240723,163000,696438730,16700,16700,16700,16700,0
|
|
20240723,162900,696438730,16700,16700,16700,16700,0
|
|
20240723,162800,696438730,16700,16700,16700,16700,0
|
|
20240723,162700,696438730,16700,16700,16700,16700,0
|
|
20240723,162600,696438730,16700,16700,16700,16700,1891
|
|
20240723,162500,696438730,16700,16700,16700,16700,0
|
|
20240723,162400,696438730,16700,16700,16700,16700,0
|
|
20240723,162300,696438730,16700,16700,16700,16700,0
|
|
20240723,162200,696438730,16700,16700,16700,16700,0
|
|
20240723,162100,696438730,16700,16700,16700,16700,0
|
|
20240723,162000,696438730,16700,16700,16700,16700,0
|
|
20240723,161900,696438730,16700,16700,16700,16700,0
|
|
20240723,161800,696438730,16700,16700,16700,16700,0
|
|
20240723,161700,696438730,16700,16700,16700,16700,0
|
|
20240723,161600,696438730,16700,16700,16700,16700,0
|
|
20240723,161500,696438730,16700,16700,16700,16700,0
|
|
20240723,161400,696438730,16700,16700,16700,16700,0
|
|
20240723,161300,696438730,16700,16700,16700,16700,0
|
|
20240723,161200,696438730,16700,16700,16700,16700,0
|
|
20240723,161100,696438730,16700,16700,16700,16700,0
|
|
20240723,161000,696438730,16700,16700,16700,16700,0
|
|
20240723,160900,696438730,16700,16700,16700,16700,0
|
|
20240723,160800,696438730,16700,16700,16700,16700,0
|
|
20240723,160700,696438730,16700,16700,16700,16700,0
|
|
20240723,160600,696438730,16700,16700,16700,16700,0
|
|
20240723,160500,696438730,16700,16700,16700,16700,0
|
|
20240723,160400,696438730,16700,16700,16700,16700,0
|
|
20240723,160300,696438730,16700,16700,16700,16700,0
|
|
20240723,160200,696438730,16700,16700,16700,16700,0
|
|
20240723,160100,696438730,16700,16700,16700,16700,0
|
|
20240723,160000,696438730,16700,16700,16700,16700,0
|
|
20240723,155900,696438730,16700,16700,16700,16700,0
|
|
20240723,155800,696438730,16700,16700,16700,16700,0
|
|
20240723,155700,696438730,16700,16700,16700,16700,0
|
|
20240723,155600,696438730,16700,16700,16700,16700,1891
|
|
20240723,155500,696438730,16700,16700,16700,16700,0
|
|
20240723,155400,696438730,16700,16700,16700,16700,0
|
|
20240723,155300,696438730,16700,16700,16700,16700,0
|
|
20240723,155200,696438730,16700,16700,16700,16700,0
|
|
20240723,155100,696438730,16700,16700,16700,16700,0
|
|
20240723,155000,696438730,16700,16700,16700,16700,0
|
|
20240723,154900,696438730,16700,16700,16700,16700,0
|
|
20240723,154800,696438730,16700,16700,16700,16700,0
|
|
20240723,154700,696438730,16700,16700,16700,16700,0
|
|
20240723,154600,696438730,16700,16700,16700,16700,0
|
|
20240723,154500,696438730,16700,16700,16700,16700,0
|
|
20240723,154400,696438730,16700,16700,16700,16700,0
|
|
20240723,154300,696438730,16700,16700,16700,16700,0
|
|
20240723,154200,696438730,16700,16700,16700,16700,0
|
|
20240723,154100,696438730,16700,16700,16700,16700,0
|
|
20240723,154000,696438730,16700,16700,16700,16700,0
|
|
20240723,153900,696438730,16700,16700,16700,16700,0
|
|
20240723,153800,696438730,16700,16700,16700,16700,0
|
|
20240723,153700,696438730,16700,16700,16700,16700,0
|
|
20240723,153600,696438730,16700,16700,16700,16700,0
|
|
20240723,153500,696438730,16700,16700,16700,16700,0
|
|
20240723,153400,696438730,16700,16700,16700,16700,0
|
|
20240723,153300,696438730,16700,16700,16700,16700,0
|
|
20240723,153200,696438730,16700,16700,16700,16700,0
|
|
20240723,153100,696438730,16700,16700,16700,16700,0
|
|
20240723,153000,696438730,16700,16700,16700,16700,1891
|
|
20240723,152900,664859030,16700,16700,16700,16700,0
|
|
20240723,152800,664859030,16700,16700,16700,16700,0
|
|
20240723,152700,664859030,16700,16700,16700,16700,0
|
|
20240723,152600,664859030,16700,16700,16700,16700,0
|
|
20240723,152500,664859030,16700,16700,16700,16700,0
|
|
20240723,152400,664859030,16700,16700,16700,16700,0
|
|
20240723,152300,664859030,16700,16700,16700,16700,0
|
|
20240723,152200,664859030,16700,16700,16700,16700,0
|
|
20240723,152100,664859030,16700,16700,16700,16700,0
|
|
20240723,152000,664859030,16700,16700,16700,16700,0
|
|
20240723,151900,664859030,16700,16700,16700,16700,104
|
|
20240723,151800,663122230,16700,16700,16700,16700,101
|
|
20240723,151700,661435530,16700,16700,16700,16700,53
|
|
20240723,151600,660550430,16700,16700,16700,16700,0
|
|
20240723,151500,660550430,16700,16700,16700,16700,140
|
|
20240723,151400,658212430,16700,16710,16710,16700,1549
|
|
20240723,151300,632340330,16710,16710,16710,16710,76
|
|
20240723,151200,631070370,16710,16710,16710,16710,50
|
|
20240723,151100,630234870,16710,16710,16710,16710,2
|
|
20240723,151000,630201450,16720,16720,16720,16720,100
|
|
20240723,150900,628529450,16720,16720,16720,16720,100
|
|
20240723,150800,626857450,16720,16720,16720,16720,0
|
|
20240723,150700,626857450,16720,16720,16720,16720,0
|
|
20240723,150600,626857450,16720,16720,16720,16720,0
|
|
20240723,150500,626857450,16720,16730,16730,16720,260
|
|
20240723,150400,622510240,16770,16780,16780,16770,175
|
|
20240723,150300,619574750,16780,16780,16780,16780,157
|
|
20240723,150200,616940290,16780,16780,16780,16780,0
|
|
20240723,150100,616940290,16780,16780,16780,16780,11
|
|
20240723,150000,616755710,16800,16800,16800,16800,0
|
|
20240723,145900,616755710,16800,16800,16800,16800,100
|
|
20240723,145800,615075710,16810,16810,16810,16810,55
|
|
20240723,145700,614151160,16810,16810,16810,16810,43
|
|
20240723,145600,613428330,16770,16810,16810,16770,53
|
|
20240723,145500,612537520,16770,16770,16770,16770,0
|
|
20240723,145400,612537520,16770,16770,16770,16770,498
|
|
20240723,145300,604186060,16760,16760,16760,16760,20
|
|
20240723,145200,603850860,16770,16770,16770,16770,0
|
|
20240723,145100,603850860,16770,16770,16770,16770,3
|
|
20240723,145000,603800550,16770,16780,16780,16770,239
|
|
20240723,144900,599792040,16800,16800,16800,16800,10
|
|
20240723,144800,599624040,16890,16890,16890,16890,0
|
|
20240723,144700,599624040,16890,16890,16890,16890,0
|
|
20240723,144600,599624040,16890,16790,16890,16790,336
|
|
20240723,144500,593951370,16780,16780,16780,16780,65
|
|
20240723,144400,592860670,16780,16780,16780,16780,0
|
|
20240723,144300,592860670,16780,16780,16780,16780,6
|
|
20240723,144200,592759990,16780,16780,16780,16780,92
|
|
20240723,144100,591216230,16780,16780,16780,16780,0
|
|
20240723,144000,591216230,16780,16780,16780,16780,110
|
|
20240723,143900,589370430,16780,16780,16780,16780,50
|
|
20240723,143800,588531430,16790,16790,16790,16790,0
|
|
20240723,143700,588531430,16790,16790,16790,16790,1
|
|
20240723,143600,588514640,16770,16770,16770,16770,0
|
|
20240723,143500,588514640,16770,16770,16770,16770,1
|
|
20240723,143400,588497870,16770,16770,16770,16770,0
|
|
20240723,143300,588497870,16770,16770,16770,16770,0
|
|
20240723,143200,588497870,16770,16770,16770,16770,0
|
|
20240723,143100,588497870,16770,16760,16770,16760,621
|
|
20240723,143000,578084770,16750,16750,16750,16750,0
|
|
20240723,142900,578084770,16750,16750,16750,16750,8
|
|
20240723,142800,577950770,16770,16750,16770,16750,244
|
|
20240723,142700,573862920,16750,16750,16750,16750,0
|
|
20240723,142600,573862920,16750,16750,16750,16750,18
|
|
20240723,142500,573561420,16750,16750,16750,16750,0
|
|
20240723,142400,573561420,16750,16710,16750,16710,453
|
|
20240723,142300,565977750,16740,16740,16740,16740,3
|
|
20240723,142200,565927530,16740,16740,16740,16740,0
|
|
20240723,142100,565927530,16740,16740,16740,16740,0
|
|
20240723,142000,565927530,16740,16740,16740,16740,0
|
|
20240723,141900,565927530,16740,16740,16740,16740,0
|
|
20240723,141800,565927530,16740,16720,16740,16720,235
|
|
20240723,141700,561998310,16700,16700,16700,16700,0
|
|
20240723,141600,561998310,16700,16700,16700,16700,87
|
|
20240723,141500,560545410,16690,16690,16690,16690,0
|
|
20240723,141400,560545410,16690,16690,16690,16690,31
|
|
20240723,141300,560028020,16690,16690,16690,16690,0
|
|
20240723,141200,560028020,16690,16700,16700,16690,206
|
|
20240723,141100,556589320,16700,16700,16700,16700,0
|
|
20240723,141000,556589320,16700,16700,16700,16700,20
|
|
20240723,140900,556255320,16700,16710,16710,16700,2054
|
|
20240723,140800,521953000,16700,16700,16700,16700,2
|
|
20240723,140700,521919600,16710,16710,16710,16710,0
|
|
20240723,140600,521919600,16710,16710,16710,16710,33
|
|
20240723,140500,521368170,16710,16710,16710,16710,27
|
|
20240723,140400,520917000,16740,16740,16740,16740,0
|
|
20240723,140300,520917000,16740,16740,16740,16740,1
|
|
20240723,140200,520900260,16740,16740,16740,16740,0
|
|
20240723,140100,520900260,16740,16740,16740,16740,0
|
|
20240723,140000,520900260,16740,16740,16740,16740,12
|
|
20240723,135900,520699380,16750,16750,16750,16750,0
|
|
20240723,135800,520699380,16750,16750,16750,16750,0
|
|
20240723,135700,520699380,16750,16750,16750,16750,0
|
|
20240723,135600,520699380,16750,16750,16750,16750,170
|
|
20240723,135500,517851880,16700,16700,16700,16700,628
|
|
20240723,135400,507364280,16700,16740,16740,16700,2110
|
|
20240723,135300,472125010,16750,16750,16750,16750,0
|
|
20240723,135200,472125010,16750,16750,16750,16750,0
|
|
20240723,135100,472125010,16750,16750,16750,16750,35
|
|
20240723,135000,471538760,16750,16750,16750,16750,1
|
|
20240723,134900,471522010,16750,16750,16750,16750,0
|
|
20240723,134800,471522010,16750,16750,16750,16750,0
|
|
20240723,134700,471522010,16750,16750,16750,16750,30
|
|
20240723,134600,471019510,16750,16750,16750,16750,0
|
|
20240723,134500,471019510,16750,16750,16750,16750,3
|
|
20240723,134400,470969260,16760,16760,16760,16760,0
|
|
20240723,134300,470969260,16760,16760,16760,16760,62
|
|
20240723,134200,469930140,16730,16730,16730,16730,0
|
|
20240723,134100,469930140,16730,16730,16730,16730,0
|
|
20240723,134000,469930140,16730,16730,16730,16730,0
|
|
20240723,133900,469930140,16730,16730,16730,16730,1
|
|
20240723,133800,469913410,16710,16710,16710,16710,0
|
|
20240723,133700,469913410,16710,16710,16710,16710,0
|
|
20240723,133600,469913410,16710,16710,16710,16710,200
|
|
20240723,133500,466571410,16720,16720,16730,16720,121
|
|
20240723,133400,464548190,16720,16720,16720,16720,0
|
|
20240723,133300,464548190,16720,16720,16720,16720,0
|
|
20240723,133200,464548190,16720,16720,16720,16720,0
|
|
20240723,133100,464548190,16720,16720,16720,16720,0
|
|
20240723,133000,464548190,16720,16720,16720,16720,0
|
|
20240723,132900,464548190,16720,16720,16720,16720,1
|
|
20240723,132800,464531470,16710,16710,16710,16710,0
|
|
20240723,132700,464531470,16710,16710,16710,16710,0
|
|
20240723,132600,464531470,16710,16710,16710,16710,0
|
|
20240723,132500,464531470,16710,16710,16710,16710,0
|
|
20240723,132400,464531470,16710,16710,16710,16710,0
|
|
20240723,132300,464531470,16710,16710,16710,16710,0
|
|
20240723,132200,464531470,16710,16710,16710,16710,4
|
|
20240723,132100,464464630,16830,16830,16830,16830,0
|
|
20240723,132000,464464630,16830,16830,16830,16830,0
|
|
20240723,131900,464464630,16830,16830,16830,16830,0
|
|
20240723,131800,464464630,16830,16830,16830,16830,0
|
|
20240723,131700,464464630,16830,16830,16830,16830,0
|
|
20240723,131600,464464630,16830,16830,16830,16830,10
|
|
20240723,131500,464296330,16780,16780,16780,16780,195
|
|
20240723,131400,461024230,16700,16700,16700,16700,25
|
|
20240723,131300,460606730,16700,16830,16830,16700,1245
|
|
20240723,131200,439805070,16820,16820,16820,16820,1
|
|
20240723,131100,439788250,16820,16820,16820,16820,180
|
|
20240723,131000,436760650,16820,16820,16820,16820,0
|
|
20240723,130900,436760650,16820,16820,16820,16820,0
|
|
20240723,130800,436760650,16820,16820,16820,16820,0
|
|
20240723,130700,436760650,16820,16820,16820,16820,8
|
|
20240723,130600,436626090,16830,16830,16830,16830,0
|
|
20240723,130500,436626090,16830,16830,16830,16830,0
|
|
20240723,130400,436626090,16830,16830,16830,16830,2
|
|
20240723,130300,436592430,16830,16720,16830,16700,1992
|
|
20240723,130200,403309350,16710,16790,16790,16710,100
|
|
20240723,130100,401636680,16850,16850,16850,16850,0
|
|
20240723,130000,401636680,16850,16850,16850,16850,3
|
|
20240723,125900,401586130,16850,16780,16850,16780,112
|
|
20240723,125800,399706140,16780,16780,16780,16780,0
|
|
20240723,125700,399706140,16780,16720,16780,16720,7
|
|
20240723,125600,399588860,16720,16720,16720,16720,0
|
|
20240723,125500,399588860,16720,16720,16720,16720,0
|
|
20240723,125400,399588860,16720,16720,16720,16720,0
|
|
20240723,125300,399588860,16720,16720,16720,16720,27
|
|
20240723,125200,399137420,16720,16720,16720,16720,6
|
|
20240723,125100,399037100,16720,16720,16720,16720,102
|
|
20240723,125000,397331660,16720,16720,16720,16720,0
|
|
20240723,124900,397331660,16720,16720,16720,16720,20
|
|
20240723,124800,396997260,16710,16710,16710,16710,0
|
|
20240723,124700,396997260,16710,16710,16710,16710,0
|
|
20240723,124600,396997260,16710,16710,16710,16710,0
|
|
20240723,124500,396997260,16710,16710,16710,16710,0
|
|
20240723,124400,396997260,16710,16710,16710,16710,0
|
|
20240723,124300,396997260,16710,16710,16710,16710,0
|
|
20240723,124200,396997260,16710,16710,16710,16710,0
|
|
20240723,124100,396997260,16710,16750,16750,16710,200
|
|
20240723,124000,393647740,16790,16790,16790,16790,4
|
|
20240723,123900,393580580,16790,16790,16790,16790,1
|
|
20240723,123800,393563790,16750,16750,16750,16750,0
|
|
20240723,123700,393563790,16750,16750,16750,16750,0
|
|
20240723,123600,393563790,16750,16750,16750,16750,55
|
|
20240723,123500,392642540,16750,16750,16750,16750,0
|
|
20240723,123400,392642540,16750,16750,16750,16750,96
|
|
20240723,123300,391034540,16750,16800,16800,16750,5000
|
|
20240723,123200,307274490,16800,16800,16800,16800,400
|
|
20240723,123100,300554490,16800,16800,16800,16800,0
|
|
20240723,123000,300554490,16800,16800,16800,16800,0
|
|
20240723,122900,300554490,16800,16800,16800,16800,0
|
|
20240723,122800,300554490,16800,16800,16800,16800,0
|
|
20240723,122700,300554490,16800,16800,16800,16800,0
|
|
20240723,122600,300554490,16800,16800,16800,16800,0
|
|
20240723,122500,300554490,16800,16800,16800,16800,0
|
|
20240723,122400,300554490,16800,16830,16830,16800,647
|
|
20240723,122300,289677770,16830,16830,16830,16830,0
|
|
20240723,122200,289677770,16830,16830,16830,16830,0
|
|
20240723,122100,289677770,16830,16830,16830,16830,0
|
|
20240723,122000,289677770,16830,16830,16830,16830,0
|
|
20240723,121900,289677770,16830,16830,16830,16830,7
|
|
20240723,121800,289559960,16820,16820,16820,16820,0
|
|
20240723,121700,289559960,16820,16820,16820,16820,0
|
|
20240723,121600,289559960,16820,16820,16820,16820,0
|
|
20240723,121500,289559960,16820,16820,16820,16820,0
|
|
20240723,121400,289559960,16820,16820,16820,16820,0
|
|
20240723,121300,289559960,16820,16820,16820,16820,0
|
|
20240723,121200,289559960,16820,16820,16820,16820,0
|
|
20240723,121100,289559960,16820,16820,16820,16820,0
|
|
20240723,121000,289559960,16820,16820,16820,16820,0
|
|
20240723,120900,289559960,16820,16820,16820,16820,0
|
|
20240723,120800,289559960,16820,16820,16820,16820,0
|
|
20240723,120700,289559960,16820,16820,16820,16820,0
|
|
20240723,120600,289559960,16820,16820,16820,16820,6
|
|
20240723,120500,289459040,16820,16820,16820,16820,0
|
|
20240723,120400,289459040,16820,16820,16820,16820,0
|
|
20240723,120300,289459040,16820,16820,16820,16820,0
|
|
20240723,120200,289459040,16820,16820,16820,16820,0
|
|
20240723,120100,289459040,16820,16820,16820,16820,0
|
|
20240723,120000,289459040,16820,16820,16820,16820,0
|
|
20240723,115900,289459040,16820,16820,16820,16820,0
|
|
20240723,115800,289459040,16820,16820,16820,16820,0
|
|
20240723,115700,289459040,16820,16820,16820,16820,0
|
|
20240723,115600,289459040,16820,16820,16820,16820,1
|
|
20240723,115500,289442220,16880,16880,16880,16880,0
|
|
20240723,115400,289442220,16880,16880,16880,16880,0
|
|
20240723,115300,289442220,16880,16880,16880,16880,0
|
|
20240723,115200,289442220,16880,16880,16880,16880,0
|
|
20240723,115100,289442220,16880,16880,16880,16880,0
|
|
20240723,115000,289442220,16880,16880,16880,16880,0
|
|
20240723,114900,289442220,16880,16880,16880,16880,0
|
|
20240723,114800,289442220,16880,16880,16880,16880,0
|
|
20240723,114700,289442220,16880,16880,16880,16880,0
|
|
20240723,114600,289442220,16880,16880,16880,16880,0
|
|
20240723,114500,289442220,16880,16880,16880,16880,1
|
|
20240723,114400,289425340,16880,16880,16880,16880,30
|
|
20240723,114300,288918940,16880,16880,16880,16880,4
|
|
20240723,114200,288851420,16810,16810,16810,16810,0
|
|
20240723,114100,288851420,16810,16810,16810,16810,0
|
|
20240723,114000,288851420,16810,16880,16880,16810,500
|
|
20240723,113900,280442470,16880,16880,16880,16880,0
|
|
20240723,113800,280442470,16880,16880,16880,16880,0
|
|
20240723,113700,280442470,16880,16870,16880,16870,150
|
|
20240723,113600,277911020,16810,16810,16810,16810,0
|
|
20240723,113500,277911020,16810,16810,16810,16810,0
|
|
20240723,113400,277911020,16810,16810,16810,16810,0
|
|
20240723,113300,277911020,16810,16810,16810,16810,0
|
|
20240723,113200,277911020,16810,16810,16810,16810,0
|
|
20240723,113100,277911020,16810,16810,16810,16810,20
|
|
20240723,113000,277574820,16800,16800,16800,16800,0
|
|
20240723,112900,277574820,16800,16800,16800,16800,0
|
|
20240723,112800,277574820,16800,16830,16840,16800,596
|
|
20240723,112700,267545730,16830,16830,16830,16830,0
|
|
20240723,112600,267545730,16830,16830,16830,16830,0
|
|
20240723,112500,267545730,16830,16830,16830,16830,1
|
|
20240723,112400,267528900,16830,16900,16900,16830,5
|
|
20240723,112300,267444470,16940,16940,16940,16940,0
|
|
20240723,112200,267444470,16940,16940,16940,16940,0
|
|
20240723,112100,267444470,16940,16940,16940,16940,0
|
|
20240723,112000,267444470,16940,16940,16940,16940,0
|
|
20240723,111900,267444470,16940,16940,16940,16940,0
|
|
20240723,111800,267444470,16940,16940,16940,16940,0
|
|
20240723,111700,267444470,16940,16940,16940,16940,9
|
|
20240723,111600,267292010,16950,16950,16950,16950,101
|
|
20240723,111500,265580060,17010,17010,17010,17010,0
|
|
20240723,111400,265580060,17010,17010,17010,17010,0
|
|
20240723,111300,265580060,17010,17010,17010,17010,0
|
|
20240723,111200,265580060,17010,17020,17020,17010,2
|
|
20240723,111100,265546030,16940,16940,16940,16940,0
|
|
20240723,111000,265546030,16940,16940,16940,16940,0
|
|
20240723,110900,265546030,16940,16940,16940,16940,0
|
|
20240723,110800,265546030,16940,16940,16940,16940,0
|
|
20240723,110700,265546030,16940,16940,16940,16940,0
|
|
20240723,110600,265546030,16940,16940,16940,16940,0
|
|
20240723,110500,265546030,16940,16940,16940,16940,0
|
|
20240723,110400,265546030,16940,16940,16940,16940,0
|
|
20240723,110300,265546030,16940,16940,16940,16940,56
|
|
20240723,110200,264597390,16940,16940,16940,16940,1
|
|
20240723,110100,264580450,16940,16940,16940,16940,0
|
|
20240723,110000,264580450,16940,16940,16940,16940,26
|
|
20240723,105900,264140010,16830,16830,16830,16830,0
|
|
20240723,105800,264140010,16830,16830,16830,16830,0
|
|
20240723,105700,264140010,16830,16830,16830,16830,0
|
|
20240723,105600,264140010,16830,16830,16830,16830,0
|
|
20240723,105500,264140010,16830,16830,16830,16830,0
|
|
20240723,105400,264140010,16830,16830,16830,16830,0
|
|
20240723,105300,264140010,16830,16830,16830,16830,6
|
|
20240723,105200,264039030,16830,16830,16830,16830,86
|
|
20240723,105100,262591650,16820,16820,16820,16820,0
|
|
20240723,105000,262591650,16820,16820,16820,16820,0
|
|
20240723,104900,262591650,16820,16820,16820,16820,0
|
|
20240723,104800,262591650,16820,16820,16820,16820,0
|
|
20240723,104700,262591650,16820,16820,16820,16820,0
|
|
20240723,104600,262591650,16820,16820,16820,16820,0
|
|
20240723,104500,262591650,16820,16820,16820,16820,0
|
|
20240723,104400,262591650,16820,16810,16820,16810,350
|
|
20240723,104300,256704800,16820,16820,16820,16820,0
|
|
20240723,104200,256704800,16820,16820,16820,16820,23
|
|
20240723,104100,256317940,16820,16820,16820,16820,110
|
|
20240723,104000,254467740,16820,16820,16820,16820,0
|
|
20240723,103900,254467740,16820,16820,16820,16820,0
|
|
20240723,103800,254467740,16820,16830,16830,16820,157
|
|
20240723,103700,251826900,16820,16820,16820,16820,0
|
|
20240723,103600,251826900,16820,16820,16820,16820,1
|
|
20240723,103500,251810080,16800,16800,16800,16800,0
|
|
20240723,103400,251810080,16800,16800,16800,16800,0
|
|
20240723,103300,251810080,16800,16800,16800,16800,0
|
|
20240723,103200,251810080,16800,16920,16920,16800,3847
|
|
20240723,103100,186993430,16930,16940,16940,16930,846
|
|
20240723,103000,172670480,16940,16940,16940,16940,0
|
|
20240723,102900,172670480,16940,16940,16940,16940,85
|
|
20240723,102800,171230580,16950,16950,16950,16950,216
|
|
20240723,102700,167569380,17020,17020,17020,17020,0
|
|
20240723,102600,167569380,17020,17010,17020,17010,60
|
|
20240723,102500,166548550,17010,17010,17010,17010,0
|
|
20240723,102400,166548550,17010,17010,17010,17010,1
|
|
20240723,102300,166531540,17010,16960,17010,16950,244
|
|
20240723,102200,162393620,16960,17010,17010,16960,7
|
|
20240723,102100,162274850,16960,16960,16960,16960,1
|
|
20240723,102000,162257890,16960,16960,16960,16960,0
|
|
20240723,101900,162257890,16960,16960,16960,16960,100
|
|
20240723,101800,160561890,17020,17020,17020,17020,0
|
|
20240723,101700,160561890,17020,17020,17020,17020,18
|
|
20240723,101600,160255530,17020,17020,17020,17020,2
|
|
20240723,101500,160221490,16950,16950,16950,16950,0
|
|
20240723,101400,160221490,16950,16950,16950,16950,0
|
|
20240723,101300,160221490,16950,16950,16950,16950,0
|
|
20240723,101200,160221490,16950,16950,16950,16950,0
|
|
20240723,101100,160221490,16950,16950,16950,16950,0
|
|
20240723,101000,160221490,16950,16960,16960,16950,21
|
|
20240723,100900,159865530,16960,16990,16990,16960,198
|
|
20240723,100800,156502660,16980,16980,16980,16980,0
|
|
20240723,100700,156502660,16980,16980,16980,16980,3
|
|
20240723,100600,156451720,16980,16980,16980,16980,2
|
|
20240723,100500,156417760,16980,16980,16980,16980,51
|
|
20240723,100400,155551780,17000,17000,17000,17000,0
|
|
20240723,100300,155551780,17000,17000,17000,17000,0
|
|
20240723,100200,155551780,17000,17010,17010,17000,199
|
|
20240723,100100,152167490,17010,17010,17010,17010,1
|
|
20240723,100000,152150480,17040,17040,17040,17040,0
|
|
20240723,095900,152150480,17040,17070,17070,17040,180
|
|
20240723,095800,149083220,17080,17080,17080,17080,0
|
|
20240723,095700,149083220,17080,17080,17080,17080,242
|
|
20240723,095600,144949860,17080,17020,17080,17020,21
|
|
20240723,095500,144592080,17020,17020,17020,17020,0
|
|
20240723,095400,144592080,17020,17030,17030,17020,320
|
|
20240723,095300,139144470,17020,17020,17020,17020,6
|
|
20240723,095200,139042350,17020,17020,17020,17020,0
|
|
20240723,095100,139042350,17020,17020,17020,17020,0
|
|
20240723,095000,139042350,17020,17020,17020,17020,26
|
|
20240723,094900,138599830,17020,17020,17020,17020,0
|
|
20240723,094800,138599830,17020,17020,17020,17020,474
|
|
20240723,094700,130532350,17020,17020,17020,17020,418
|
|
20240723,094600,123417990,17010,17010,17010,17010,0
|
|
20240723,094500,123417990,17010,17010,17010,17010,500
|
|
20240723,094400,114912990,17010,17010,17010,17010,0
|
|
20240723,094300,114912990,17010,17010,17010,17010,6
|
|
20240723,094200,114810930,17110,17110,17110,17110,0
|
|
20240723,094100,114810930,17110,17110,17110,17110,200
|
|
20240723,094000,111388930,17120,17120,17120,17120,0
|
|
20240723,093900,111388930,17120,17100,17120,17090,409
|
|
20240723,093800,104392190,17170,17170,17170,17170,10
|
|
20240723,093700,104220490,17170,17110,17170,17100,11
|
|
20240723,093600,104032270,17100,17100,17170,17100,123
|
|
20240723,093500,101922390,17100,17090,17100,17090,149
|
|
20240723,093400,99375970,17090,16930,17090,16930,1913
|
|
20240723,093300,66803790,16930,16930,16930,16930,0
|
|
20240723,093200,66803790,16930,16930,16930,16930,10
|
|
20240723,093100,66634490,16930,16930,16930,16930,1
|
|
20240723,093000,66617560,16930,16930,16930,16930,10
|
|
20240723,092900,66448260,16930,16930,16930,16930,7
|
|
20240723,092800,66329750,16930,16930,16930,16930,0
|
|
20240723,092700,66329750,16930,16930,16930,16930,0
|
|
20240723,092600,66329750,16930,16940,16940,16930,19
|
|
20240723,092500,66008020,16940,16940,16940,16940,178
|
|
20240723,092400,62992700,16880,16880,16880,16880,0
|
|
20240723,092300,62992700,16880,16890,16890,16880,350
|
|
20240723,092200,57082920,16890,16890,16890,16890,23
|
|
20240723,092100,56694450,16890,16890,16890,16890,50
|
|
20240723,092000,55849950,16880,16890,16890,16880,450
|
|
20240723,091900,48250350,16980,16980,16980,16980,5
|
|
20240723,091800,48165450,16890,16890,16890,16890,0
|
|
20240723,091700,48165450,16890,16890,16890,16890,0
|
|
20240723,091600,48165450,16890,16890,16890,16890,0
|
|
20240723,091500,48165450,16890,16890,16890,16890,98
|
|
20240723,091400,46510230,16920,16890,16920,16880,634
|
|
20240723,091300,35788130,16900,16900,16900,16900,0
|
|
20240723,091200,35788130,16900,16900,16900,16900,5
|
|
20240723,091100,35703630,16900,16900,16900,16900,21
|
|
20240723,091000,35348730,16950,16950,16950,16950,27
|
|
20240723,090900,34891080,16950,17000,17000,16950,2
|
|
20240723,090800,34857130,17040,17070,17070,16850,238
|
|
20240723,090700,30820560,17080,17080,17080,17080,5
|
|
20240723,090600,30735160,17080,17120,17120,17080,124
|
|
20240723,090500,28613130,17120,17080,17170,17080,51
|
|
20240723,090400,27740330,17080,17000,17080,17000,55
|
|
20240723,090300,26802600,16960,16970,17040,16960,72
|
|
20240723,090200,25579440,16960,16890,16960,16890,63
|
|
20240723,090100,24513110,16810,16800,16810,16800,428
|
|
20240723,090000,17322690,16800,16810,16880,16800,1031
|