779 lines
40 KiB
CSV
779 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,215600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,215500,1257491720,12410,12410,12410,12410,0
|
|
20240709,215400,1257491720,12410,12410,12410,12410,0
|
|
20240709,215300,1257491720,12410,12410,12410,12410,0
|
|
20240709,215200,1257491720,12410,12410,12410,12410,0
|
|
20240709,215100,1257491720,12410,12410,12410,12410,0
|
|
20240709,215000,1257491720,12410,12410,12410,12410,0
|
|
20240709,214900,1257491720,12410,12410,12410,12410,0
|
|
20240709,214800,1257491720,12410,12410,12410,12410,0
|
|
20240709,214700,1257491720,12410,12410,12410,12410,0
|
|
20240709,214600,1257491720,12410,12410,12410,12410,0
|
|
20240709,214500,1257491720,12410,12410,12410,12410,0
|
|
20240709,214400,1257491720,12410,12410,12410,12410,0
|
|
20240709,214300,1257491720,12410,12410,12410,12410,0
|
|
20240709,214200,1257491720,12410,12410,12410,12410,0
|
|
20240709,214100,1257491720,12410,12410,12410,12410,0
|
|
20240709,214000,1257491720,12410,12410,12410,12410,0
|
|
20240709,213900,1257491720,12410,12410,12410,12410,0
|
|
20240709,213800,1257491720,12410,12410,12410,12410,0
|
|
20240709,213700,1257491720,12410,12410,12410,12410,0
|
|
20240709,213600,1257491720,12410,12410,12410,12410,0
|
|
20240709,213500,1257491720,12410,12410,12410,12410,0
|
|
20240709,213400,1257491720,12410,12410,12410,12410,0
|
|
20240709,213300,1257491720,12410,12410,12410,12410,0
|
|
20240709,213200,1257491720,12410,12410,12410,12410,0
|
|
20240709,213100,1257491720,12410,12410,12410,12410,0
|
|
20240709,213000,1257491720,12410,12410,12410,12410,0
|
|
20240709,212900,1257491720,12410,12410,12410,12410,0
|
|
20240709,212800,1257491720,12410,12410,12410,12410,0
|
|
20240709,212700,1257491720,12410,12410,12410,12410,0
|
|
20240709,212600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,212500,1257491720,12410,12410,12410,12410,0
|
|
20240709,212400,1257491720,12410,12410,12410,12410,0
|
|
20240709,212300,1257491720,12410,12410,12410,12410,0
|
|
20240709,212200,1257491720,12410,12410,12410,12410,0
|
|
20240709,212100,1257491720,12410,12410,12410,12410,0
|
|
20240709,212000,1257491720,12410,12410,12410,12410,0
|
|
20240709,211900,1257491720,12410,12410,12410,12410,0
|
|
20240709,211800,1257491720,12410,12410,12410,12410,0
|
|
20240709,211700,1257491720,12410,12410,12410,12410,0
|
|
20240709,211600,1257491720,12410,12410,12410,12410,0
|
|
20240709,211500,1257491720,12410,12410,12410,12410,0
|
|
20240709,211400,1257491720,12410,12410,12410,12410,0
|
|
20240709,211300,1257491720,12410,12410,12410,12410,0
|
|
20240709,211200,1257491720,12410,12410,12410,12410,0
|
|
20240709,211100,1257491720,12410,12410,12410,12410,0
|
|
20240709,211000,1257491720,12410,12410,12410,12410,0
|
|
20240709,210900,1257491720,12410,12410,12410,12410,0
|
|
20240709,210800,1257491720,12410,12410,12410,12410,0
|
|
20240709,210700,1257491720,12410,12410,12410,12410,0
|
|
20240709,210600,1257491720,12410,12410,12410,12410,0
|
|
20240709,210500,1257491720,12410,12410,12410,12410,0
|
|
20240709,210400,1257491720,12410,12410,12410,12410,0
|
|
20240709,210300,1257491720,12410,12410,12410,12410,0
|
|
20240709,210200,1257491720,12410,12410,12410,12410,0
|
|
20240709,210100,1257491720,12410,12410,12410,12410,0
|
|
20240709,210000,1257491720,12410,12410,12410,12410,0
|
|
20240709,205900,1257491720,12410,12410,12410,12410,0
|
|
20240709,205800,1257491720,12410,12410,12410,12410,0
|
|
20240709,205700,1257491720,12410,12410,12410,12410,0
|
|
20240709,205600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,205500,1257491720,12410,12410,12410,12410,0
|
|
20240709,205400,1257491720,12410,12410,12410,12410,0
|
|
20240709,205300,1257491720,12410,12410,12410,12410,0
|
|
20240709,205200,1257491720,12410,12410,12410,12410,0
|
|
20240709,205100,1257491720,12410,12410,12410,12410,0
|
|
20240709,205000,1257491720,12410,12410,12410,12410,0
|
|
20240709,204900,1257491720,12410,12410,12410,12410,0
|
|
20240709,204800,1257491720,12410,12410,12410,12410,0
|
|
20240709,204700,1257491720,12410,12410,12410,12410,0
|
|
20240709,204600,1257491720,12410,12410,12410,12410,0
|
|
20240709,204500,1257491720,12410,12410,12410,12410,0
|
|
20240709,204400,1257491720,12410,12410,12410,12410,0
|
|
20240709,204300,1257491720,12410,12410,12410,12410,0
|
|
20240709,204200,1257491720,12410,12410,12410,12410,0
|
|
20240709,204100,1257491720,12410,12410,12410,12410,0
|
|
20240709,204000,1257491720,12410,12410,12410,12410,0
|
|
20240709,203900,1257491720,12410,12410,12410,12410,0
|
|
20240709,203800,1257491720,12410,12410,12410,12410,0
|
|
20240709,203700,1257491720,12410,12410,12410,12410,0
|
|
20240709,203600,1257491720,12410,12410,12410,12410,0
|
|
20240709,203500,1257491720,12410,12410,12410,12410,0
|
|
20240709,203400,1257491720,12410,12410,12410,12410,0
|
|
20240709,203300,1257491720,12410,12410,12410,12410,0
|
|
20240709,203200,1257491720,12410,12410,12410,12410,0
|
|
20240709,203100,1257491720,12410,12410,12410,12410,0
|
|
20240709,203000,1257491720,12410,12410,12410,12410,0
|
|
20240709,202900,1257491720,12410,12410,12410,12410,0
|
|
20240709,202800,1257491720,12410,12410,12410,12410,0
|
|
20240709,202700,1257491720,12410,12410,12410,12410,0
|
|
20240709,202600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,202500,1257491720,12410,12410,12410,12410,0
|
|
20240709,202400,1257491720,12410,12410,12410,12410,0
|
|
20240709,202300,1257491720,12410,12410,12410,12410,0
|
|
20240709,202200,1257491720,12410,12410,12410,12410,0
|
|
20240709,202100,1257491720,12410,12410,12410,12410,0
|
|
20240709,202000,1257491720,12410,12410,12410,12410,0
|
|
20240709,201900,1257491720,12410,12410,12410,12410,0
|
|
20240709,201800,1257491720,12410,12410,12410,12410,0
|
|
20240709,201700,1257491720,12410,12410,12410,12410,0
|
|
20240709,201600,1257491720,12410,12410,12410,12410,0
|
|
20240709,201500,1257491720,12410,12410,12410,12410,0
|
|
20240709,201400,1257491720,12410,12410,12410,12410,0
|
|
20240709,201300,1257491720,12410,12410,12410,12410,0
|
|
20240709,201200,1257491720,12410,12410,12410,12410,0
|
|
20240709,201100,1257491720,12410,12410,12410,12410,0
|
|
20240709,201000,1257491720,12410,12410,12410,12410,0
|
|
20240709,200900,1257491720,12410,12410,12410,12410,0
|
|
20240709,200800,1257491720,12410,12410,12410,12410,0
|
|
20240709,200700,1257491720,12410,12410,12410,12410,0
|
|
20240709,200600,1257491720,12410,12410,12410,12410,0
|
|
20240709,200500,1257491720,12410,12410,12410,12410,0
|
|
20240709,200400,1257491720,12410,12410,12410,12410,0
|
|
20240709,200300,1257491720,12410,12410,12410,12410,0
|
|
20240709,200200,1257491720,12410,12410,12410,12410,0
|
|
20240709,200100,1257491720,12410,12410,12410,12410,0
|
|
20240709,200000,1257491720,12410,12410,12410,12410,0
|
|
20240709,195900,1257491720,12410,12410,12410,12410,0
|
|
20240709,195800,1257491720,12410,12410,12410,12410,0
|
|
20240709,195700,1257491720,12410,12410,12410,12410,0
|
|
20240709,195600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,195500,1257491720,12410,12410,12410,12410,0
|
|
20240709,195400,1257491720,12410,12410,12410,12410,0
|
|
20240709,195300,1257491720,12410,12410,12410,12410,0
|
|
20240709,195200,1257491720,12410,12410,12410,12410,0
|
|
20240709,195100,1257491720,12410,12410,12410,12410,0
|
|
20240709,195000,1257491720,12410,12410,12410,12410,0
|
|
20240709,194900,1257491720,12410,12410,12410,12410,0
|
|
20240709,194800,1257491720,12410,12410,12410,12410,0
|
|
20240709,194700,1257491720,12410,12410,12410,12410,0
|
|
20240709,194600,1257491720,12410,12410,12410,12410,0
|
|
20240709,194500,1257491720,12410,12410,12410,12410,0
|
|
20240709,194400,1257491720,12410,12410,12410,12410,0
|
|
20240709,194300,1257491720,12410,12410,12410,12410,0
|
|
20240709,194200,1257491720,12410,12410,12410,12410,0
|
|
20240709,194100,1257491720,12410,12410,12410,12410,0
|
|
20240709,194000,1257491720,12410,12410,12410,12410,0
|
|
20240709,193900,1257491720,12410,12410,12410,12410,0
|
|
20240709,193800,1257491720,12410,12410,12410,12410,0
|
|
20240709,193700,1257491720,12410,12410,12410,12410,0
|
|
20240709,193600,1257491720,12410,12410,12410,12410,0
|
|
20240709,193500,1257491720,12410,12410,12410,12410,0
|
|
20240709,193400,1257491720,12410,12410,12410,12410,0
|
|
20240709,193300,1257491720,12410,12410,12410,12410,0
|
|
20240709,193200,1257491720,12410,12410,12410,12410,0
|
|
20240709,193100,1257491720,12410,12410,12410,12410,0
|
|
20240709,193000,1257491720,12410,12410,12410,12410,0
|
|
20240709,192900,1257491720,12410,12410,12410,12410,0
|
|
20240709,192800,1257491720,12410,12410,12410,12410,0
|
|
20240709,192700,1257491720,12410,12410,12410,12410,0
|
|
20240709,192600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,192500,1257491720,12410,12410,12410,12410,0
|
|
20240709,192400,1257491720,12410,12410,12410,12410,0
|
|
20240709,192300,1257491720,12410,12410,12410,12410,0
|
|
20240709,192200,1257491720,12410,12410,12410,12410,0
|
|
20240709,192100,1257491720,12410,12410,12410,12410,0
|
|
20240709,192000,1257491720,12410,12410,12410,12410,0
|
|
20240709,191900,1257491720,12410,12410,12410,12410,0
|
|
20240709,191800,1257491720,12410,12410,12410,12410,0
|
|
20240709,191700,1257491720,12410,12410,12410,12410,0
|
|
20240709,191600,1257491720,12410,12410,12410,12410,0
|
|
20240709,191500,1257491720,12410,12410,12410,12410,0
|
|
20240709,191400,1257491720,12410,12410,12410,12410,0
|
|
20240709,191300,1257491720,12410,12410,12410,12410,0
|
|
20240709,191200,1257491720,12410,12410,12410,12410,0
|
|
20240709,191100,1257491720,12410,12410,12410,12410,0
|
|
20240709,191000,1257491720,12410,12410,12410,12410,0
|
|
20240709,190900,1257491720,12410,12410,12410,12410,0
|
|
20240709,190800,1257491720,12410,12410,12410,12410,0
|
|
20240709,190700,1257491720,12410,12410,12410,12410,0
|
|
20240709,190600,1257491720,12410,12410,12410,12410,0
|
|
20240709,190500,1257491720,12410,12410,12410,12410,0
|
|
20240709,190400,1257491720,12410,12410,12410,12410,0
|
|
20240709,190300,1257491720,12410,12410,12410,12410,0
|
|
20240709,190200,1257491720,12410,12410,12410,12410,0
|
|
20240709,190100,1257491720,12410,12410,12410,12410,0
|
|
20240709,190000,1257491720,12410,12410,12410,12410,0
|
|
20240709,185900,1257491720,12410,12410,12410,12410,0
|
|
20240709,185800,1257491720,12410,12410,12410,12410,0
|
|
20240709,185700,1257491720,12410,12410,12410,12410,0
|
|
20240709,185600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,185500,1257491720,12410,12410,12410,12410,0
|
|
20240709,185400,1257491720,12410,12410,12410,12410,0
|
|
20240709,185300,1257491720,12410,12410,12410,12410,0
|
|
20240709,185200,1257491720,12410,12410,12410,12410,0
|
|
20240709,185100,1257491720,12410,12410,12410,12410,0
|
|
20240709,185000,1257491720,12410,12410,12410,12410,0
|
|
20240709,184900,1257491720,12410,12410,12410,12410,0
|
|
20240709,184800,1257491720,12410,12410,12410,12410,0
|
|
20240709,184700,1257491720,12410,12410,12410,12410,0
|
|
20240709,184600,1257491720,12410,12410,12410,12410,0
|
|
20240709,184500,1257491720,12410,12410,12410,12410,0
|
|
20240709,184400,1257491720,12410,12410,12410,12410,0
|
|
20240709,184300,1257491720,12410,12410,12410,12410,0
|
|
20240709,184200,1257491720,12410,12410,12410,12410,0
|
|
20240709,184100,1257491720,12410,12410,12410,12410,0
|
|
20240709,184000,1257491720,12410,12410,12410,12410,0
|
|
20240709,183900,1257491720,12410,12410,12410,12410,0
|
|
20240709,183800,1257491720,12410,12410,12410,12410,0
|
|
20240709,183700,1257491720,12410,12410,12410,12410,0
|
|
20240709,183600,1257491720,12410,12410,12410,12410,0
|
|
20240709,183500,1257491720,12410,12410,12410,12410,0
|
|
20240709,183400,1257491720,12410,12410,12410,12410,0
|
|
20240709,183300,1257491720,12410,12410,12410,12410,0
|
|
20240709,183200,1257491720,12410,12410,12410,12410,0
|
|
20240709,183100,1257491720,12410,12410,12410,12410,0
|
|
20240709,183000,1257491720,12410,12410,12410,12410,0
|
|
20240709,182900,1257491720,12410,12410,12410,12410,0
|
|
20240709,182800,1257491720,12410,12410,12410,12410,0
|
|
20240709,182700,1257491720,12410,12410,12410,12410,0
|
|
20240709,182600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,182500,1257491720,12410,12410,12410,12410,0
|
|
20240709,182400,1257491720,12410,12410,12410,12410,0
|
|
20240709,182300,1257491720,12410,12410,12410,12410,0
|
|
20240709,182200,1257491720,12410,12410,12410,12410,0
|
|
20240709,182100,1257491720,12410,12410,12410,12410,0
|
|
20240709,182000,1257491720,12410,12410,12410,12410,0
|
|
20240709,181900,1257491720,12410,12410,12410,12410,0
|
|
20240709,181800,1257491720,12410,12410,12410,12410,0
|
|
20240709,181700,1257491720,12410,12410,12410,12410,0
|
|
20240709,181600,1257491720,12410,12410,12410,12410,0
|
|
20240709,181500,1257491720,12410,12410,12410,12410,0
|
|
20240709,181400,1257491720,12410,12410,12410,12410,0
|
|
20240709,181300,1257491720,12410,12410,12410,12410,0
|
|
20240709,181200,1257491720,12410,12410,12410,12410,0
|
|
20240709,181100,1257491720,12410,12410,12410,12410,0
|
|
20240709,181000,1257491720,12410,12410,12410,12410,0
|
|
20240709,180900,1257491720,12410,12410,12410,12410,0
|
|
20240709,180800,1257491720,12410,12410,12410,12410,0
|
|
20240709,180700,1257491720,12410,12410,12410,12410,0
|
|
20240709,180600,1257491720,12410,12410,12410,12410,0
|
|
20240709,180500,1257491720,12410,12410,12410,12410,0
|
|
20240709,180400,1257491720,12410,12410,12410,12410,0
|
|
20240709,180300,1257491720,12410,12410,12410,12410,0
|
|
20240709,180200,1257491720,12410,12410,12410,12410,0
|
|
20240709,180100,1257491720,12410,12410,12410,12410,0
|
|
20240709,180000,1257491720,12410,12410,12410,12410,0
|
|
20240709,175900,1257491720,12410,12410,12410,12410,0
|
|
20240709,175800,1257491720,12410,12410,12410,12410,0
|
|
20240709,175700,1257491720,12410,12410,12410,12410,0
|
|
20240709,175600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,175500,1257491720,12410,12410,12410,12410,0
|
|
20240709,175400,1257491720,12410,12410,12410,12410,0
|
|
20240709,175300,1257491720,12410,12410,12410,12410,0
|
|
20240709,175200,1257491720,12410,12410,12410,12410,0
|
|
20240709,175100,1257491720,12410,12410,12410,12410,0
|
|
20240709,175000,1257491720,12410,12410,12410,12410,0
|
|
20240709,174900,1257491720,12410,12410,12410,12410,0
|
|
20240709,174800,1257491720,12410,12410,12410,12410,0
|
|
20240709,174700,1257491720,12410,12410,12410,12410,0
|
|
20240709,174600,1257491720,12410,12410,12410,12410,0
|
|
20240709,174500,1257491720,12410,12410,12410,12410,0
|
|
20240709,174400,1257491720,12410,12410,12410,12410,0
|
|
20240709,174300,1257491720,12410,12410,12410,12410,0
|
|
20240709,174200,1257491720,12410,12410,12410,12410,0
|
|
20240709,174100,1257491720,12410,12410,12410,12410,0
|
|
20240709,174000,1257491720,12410,12410,12410,12410,0
|
|
20240709,173900,1257491720,12410,12410,12410,12410,0
|
|
20240709,173800,1257491720,12410,12410,12410,12410,0
|
|
20240709,173700,1257491720,12410,12410,12410,12410,0
|
|
20240709,173600,1257491720,12410,12410,12410,12410,0
|
|
20240709,173500,1257491720,12410,12410,12410,12410,0
|
|
20240709,173400,1257491720,12410,12410,12410,12410,0
|
|
20240709,173300,1257491720,12410,12410,12410,12410,0
|
|
20240709,173200,1257491720,12410,12410,12410,12410,0
|
|
20240709,173100,1257491720,12410,12410,12410,12410,0
|
|
20240709,173000,1257491720,12410,12410,12410,12410,0
|
|
20240709,172900,1257491720,12410,12410,12410,12410,0
|
|
20240709,172800,1257491720,12410,12410,12410,12410,0
|
|
20240709,172700,1257491720,12410,12410,12410,12410,0
|
|
20240709,172600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,172500,1257491720,12410,12410,12410,12410,0
|
|
20240709,172400,1257491720,12410,12410,12410,12410,0
|
|
20240709,172300,1257491720,12410,12410,12410,12410,0
|
|
20240709,172200,1257491720,12410,12410,12410,12410,0
|
|
20240709,172100,1257491720,12410,12410,12410,12410,0
|
|
20240709,172000,1257491720,12410,12410,12410,12410,0
|
|
20240709,171900,1257491720,12410,12410,12410,12410,0
|
|
20240709,171800,1257491720,12410,12410,12410,12410,0
|
|
20240709,171700,1257491720,12410,12410,12410,12410,0
|
|
20240709,171600,1257491720,12410,12410,12410,12410,0
|
|
20240709,171500,1257491720,12410,12410,12410,12410,0
|
|
20240709,171400,1257491720,12410,12410,12410,12410,0
|
|
20240709,171300,1257491720,12410,12410,12410,12410,0
|
|
20240709,171200,1257491720,12410,12410,12410,12410,0
|
|
20240709,171100,1257491720,12410,12410,12410,12410,0
|
|
20240709,171000,1257491720,12410,12410,12410,12410,0
|
|
20240709,170900,1257491720,12410,12410,12410,12410,0
|
|
20240709,170800,1257491720,12410,12410,12410,12410,0
|
|
20240709,170700,1257491720,12410,12410,12410,12410,0
|
|
20240709,170600,1257491720,12410,12410,12410,12410,0
|
|
20240709,170500,1257491720,12410,12410,12410,12410,0
|
|
20240709,170400,1257491720,12410,12410,12410,12410,0
|
|
20240709,170300,1257491720,12410,12410,12410,12410,0
|
|
20240709,170200,1257491720,12410,12410,12410,12410,0
|
|
20240709,170100,1257491720,12410,12410,12410,12410,0
|
|
20240709,170000,1257491720,12410,12410,12410,12410,0
|
|
20240709,165900,1257491720,12410,12410,12410,12410,0
|
|
20240709,165800,1257491720,12410,12410,12410,12410,0
|
|
20240709,165700,1257491720,12410,12410,12410,12410,0
|
|
20240709,165600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,165500,1257491720,12410,12410,12410,12410,0
|
|
20240709,165400,1257491720,12410,12410,12410,12410,0
|
|
20240709,165300,1257491720,12410,12410,12410,12410,0
|
|
20240709,165200,1257491720,12410,12410,12410,12410,0
|
|
20240709,165100,1257491720,12410,12410,12410,12410,0
|
|
20240709,165000,1257491720,12410,12410,12410,12410,0
|
|
20240709,164900,1257491720,12410,12410,12410,12410,0
|
|
20240709,164800,1257491720,12410,12410,12410,12410,0
|
|
20240709,164700,1257491720,12410,12410,12410,12410,0
|
|
20240709,164600,1257491720,12410,12410,12410,12410,0
|
|
20240709,164500,1257491720,12410,12410,12410,12410,0
|
|
20240709,164400,1257491720,12410,12410,12410,12410,0
|
|
20240709,164300,1257491720,12410,12410,12410,12410,0
|
|
20240709,164200,1257491720,12410,12410,12410,12410,0
|
|
20240709,164100,1257491720,12410,12410,12410,12410,0
|
|
20240709,164000,1257491720,12410,12410,12410,12410,0
|
|
20240709,163900,1257491720,12410,12410,12410,12410,0
|
|
20240709,163800,1257491720,12410,12410,12410,12410,0
|
|
20240709,163700,1257491720,12410,12410,12410,12410,0
|
|
20240709,163600,1257491720,12410,12410,12410,12410,0
|
|
20240709,163500,1257491720,12410,12410,12410,12410,0
|
|
20240709,163400,1257491720,12410,12410,12410,12410,0
|
|
20240709,163300,1257491720,12410,12410,12410,12410,0
|
|
20240709,163200,1257491720,12410,12410,12410,12410,0
|
|
20240709,163100,1257491720,12410,12410,12410,12410,0
|
|
20240709,163000,1257491720,12410,12410,12410,12410,0
|
|
20240709,162900,1257491720,12410,12410,12410,12410,0
|
|
20240709,162800,1257491720,12410,12410,12410,12410,0
|
|
20240709,162700,1257491720,12410,12410,12410,12410,0
|
|
20240709,162600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,162500,1257491720,12410,12410,12410,12410,0
|
|
20240709,162400,1257491720,12410,12410,12410,12410,0
|
|
20240709,162300,1257491720,12410,12410,12410,12410,0
|
|
20240709,162200,1257491720,12410,12410,12410,12410,0
|
|
20240709,162100,1257491720,12410,12410,12410,12410,0
|
|
20240709,162000,1257491720,12410,12410,12410,12410,0
|
|
20240709,161900,1257491720,12410,12410,12410,12410,0
|
|
20240709,161800,1257491720,12410,12410,12410,12410,0
|
|
20240709,161700,1257491720,12410,12410,12410,12410,0
|
|
20240709,161600,1257491720,12410,12410,12410,12410,0
|
|
20240709,161500,1257491720,12410,12410,12410,12410,0
|
|
20240709,161400,1257491720,12410,12410,12410,12410,0
|
|
20240709,161300,1257491720,12410,12410,12410,12410,0
|
|
20240709,161200,1257491720,12410,12410,12410,12410,0
|
|
20240709,161100,1257491720,12410,12410,12410,12410,0
|
|
20240709,161000,1257491720,12410,12410,12410,12410,0
|
|
20240709,160900,1257491720,12410,12410,12410,12410,0
|
|
20240709,160800,1257491720,12410,12410,12410,12410,0
|
|
20240709,160700,1257491720,12410,12410,12410,12410,0
|
|
20240709,160600,1257491720,12410,12410,12410,12410,0
|
|
20240709,160500,1257491720,12410,12410,12410,12410,0
|
|
20240709,160400,1257491720,12410,12410,12410,12410,0
|
|
20240709,160300,1257491720,12410,12410,12410,12410,0
|
|
20240709,160200,1257491720,12410,12410,12410,12410,0
|
|
20240709,160100,1257491720,12410,12410,12410,12410,0
|
|
20240709,160000,1257491720,12410,12410,12410,12410,0
|
|
20240709,155900,1257491720,12410,12410,12410,12410,0
|
|
20240709,155800,1257491720,12410,12410,12410,12410,0
|
|
20240709,155700,1257491720,12410,12410,12410,12410,0
|
|
20240709,155600,1257491720,12410,12410,12410,12410,2519
|
|
20240709,155500,1257491720,12410,12410,12410,12410,0
|
|
20240709,155400,1257491720,12410,12410,12410,12410,0
|
|
20240709,155300,1257491720,12410,12410,12410,12410,0
|
|
20240709,155200,1257491720,12410,12410,12410,12410,0
|
|
20240709,155100,1257491720,12410,12410,12410,12410,0
|
|
20240709,155000,1257491720,12410,12410,12410,12410,0
|
|
20240709,154900,1257491720,12410,12410,12410,12410,0
|
|
20240709,154800,1257491720,12410,12410,12410,12410,0
|
|
20240709,154700,1257491720,12410,12410,12410,12410,0
|
|
20240709,154600,1257491720,12410,12410,12410,12410,0
|
|
20240709,154500,1257491720,12410,12410,12410,12410,0
|
|
20240709,154400,1257491720,12410,12410,12410,12410,0
|
|
20240709,154300,1257491720,12410,12410,12410,12410,0
|
|
20240709,154200,1257491720,12410,12410,12410,12410,0
|
|
20240709,154100,1257491720,12410,12410,12410,12410,0
|
|
20240709,154000,1257491720,12410,12410,12410,12410,0
|
|
20240709,153900,1257491720,12410,12410,12410,12410,0
|
|
20240709,153800,1257491720,12410,12410,12410,12410,0
|
|
20240709,153700,1257491720,12410,12410,12410,12410,0
|
|
20240709,153600,1257491720,12410,12410,12410,12410,0
|
|
20240709,153500,1257491720,12410,12410,12410,12410,0
|
|
20240709,153400,1257491720,12410,12410,12410,12410,0
|
|
20240709,153300,1257491720,12410,12410,12410,12410,0
|
|
20240709,153200,1257491720,12410,12410,12410,12410,0
|
|
20240709,153100,1257491720,12410,12410,12410,12410,0
|
|
20240709,153000,1257491720,12410,12410,12410,12410,2519
|
|
20240709,152900,1226230930,12450,12450,12450,12450,0
|
|
20240709,152800,1226230930,12450,12450,12450,12450,0
|
|
20240709,152700,1226230930,12450,12450,12450,12450,0
|
|
20240709,152600,1226230930,12450,12450,12450,12450,0
|
|
20240709,152500,1226230930,12450,12450,12450,12450,0
|
|
20240709,152400,1226230930,12450,12450,12450,12450,0
|
|
20240709,152300,1226230930,12450,12450,12450,12450,0
|
|
20240709,152200,1226230930,12450,12450,12450,12450,0
|
|
20240709,152100,1226230930,12450,12450,12450,12450,0
|
|
20240709,152000,1226230930,12450,12450,12450,12450,0
|
|
20240709,151900,1226230930,12450,12450,12450,12440,1012
|
|
20240709,151800,1213640040,12440,12450,12450,12440,237
|
|
20240709,151700,1210690230,12450,12460,12460,12450,322
|
|
20240709,151600,1206681080,12460,12470,12470,12460,1166
|
|
20240709,151500,1192152320,12470,12480,12480,12470,163
|
|
20240709,151400,1190119410,12490,12490,12500,12490,506
|
|
20240709,151300,1183799300,12500,12500,12500,12500,849
|
|
20240709,151200,1173186800,12510,12500,12510,12500,10
|
|
20240709,151100,1173061770,12510,12500,12510,12500,206
|
|
20240709,151000,1170486720,12500,12510,12510,12500,121
|
|
20240709,150900,1168973030,12510,12520,12520,12510,135
|
|
20240709,150800,1167283840,12520,12510,12520,12510,33
|
|
20240709,150700,1166870990,12510,12510,12510,12510,98
|
|
20240709,150600,1165645010,12510,12490,12510,12490,308
|
|
20240709,150500,1161796950,12490,12490,12490,12490,99
|
|
20240709,150400,1160560440,12490,12500,12500,12490,163
|
|
20240709,150300,1158524560,12490,12490,12490,12490,32
|
|
20240709,150200,1158124880,12480,12480,12480,12480,250
|
|
20240709,150100,1155004880,12480,12490,12490,12480,4
|
|
20240709,150000,1154954930,12480,12500,12520,12480,280
|
|
20240709,145900,1151453430,12480,12480,12480,12480,106
|
|
20240709,145800,1150130550,12490,12490,12500,12490,474
|
|
20240709,145700,1144209890,12490,12490,12490,12490,460
|
|
20240709,145600,1138464490,12500,12500,12500,12500,258
|
|
20240709,145500,1135239490,12520,12520,12520,12520,2
|
|
20240709,145400,1135214450,12520,12510,12520,12510,209
|
|
20240709,145300,1132599850,12520,12530,12530,12520,229
|
|
20240709,145200,1129732720,12530,12530,12530,12530,50
|
|
20240709,145100,1129106220,12530,12530,12530,12530,4
|
|
20240709,145000,1129056100,12520,12530,12530,12520,340
|
|
20240709,144900,1124796870,12530,12530,12570,12530,1040
|
|
20240709,144800,1111754300,12520,12510,12520,12510,357
|
|
20240709,144700,1107284680,12510,12510,12510,12510,144
|
|
20240709,144600,1105483240,12500,12490,12500,12490,336
|
|
20240709,144500,1101283300,12490,12480,12490,12480,169
|
|
20240709,144400,1099173580,12480,12460,12480,12460,347
|
|
20240709,144300,1094845000,12460,12460,12460,12460,19
|
|
20240709,144200,1094608260,12460,12470,12470,12460,376
|
|
20240709,144100,1089923290,12470,12470,12470,12470,0
|
|
20240709,144000,1089923290,12470,12470,12470,12470,0
|
|
20240709,143900,1089923290,12470,12470,12470,12470,1
|
|
20240709,143800,1089910820,12460,12460,12460,12460,122
|
|
20240709,143700,1088390700,12460,12450,12460,12450,3
|
|
20240709,143600,1088353330,12490,12490,12490,12490,2
|
|
20240709,143500,1088328350,12490,12450,12490,12450,224
|
|
20240709,143400,1085531260,12450,12450,12450,12450,102
|
|
20240709,143300,1084261360,12440,12430,12440,12430,160
|
|
20240709,143200,1082272550,12440,12450,12450,12440,57
|
|
20240709,143100,1081563310,12450,12450,12450,12450,4
|
|
20240709,143000,1081513510,12450,12450,12450,12450,0
|
|
20240709,142900,1081513510,12450,12450,12450,12450,5
|
|
20240709,142800,1081451260,12450,12450,12450,12450,0
|
|
20240709,142700,1081451260,12450,12450,12450,12450,1
|
|
20240709,142600,1081438810,12450,12450,12450,12450,24
|
|
20240709,142500,1081140010,12450,12450,12450,12450,0
|
|
20240709,142400,1081140010,12450,12430,12450,12430,165
|
|
20240709,142300,1079089040,12430,12430,12430,12430,28
|
|
20240709,142200,1078741000,12420,12420,12420,12420,0
|
|
20240709,142100,1078741000,12420,12420,12420,12420,61
|
|
20240709,142000,1077983380,12420,12420,12420,12410,3
|
|
20240709,141900,1077946130,12410,12440,12440,12410,1135
|
|
20240709,141800,1063853330,12430,12440,12440,12430,63
|
|
20240709,141700,1063070210,12440,12440,12440,12440,60
|
|
20240709,141600,1062323810,12440,12440,12440,12440,43
|
|
20240709,141500,1061788890,12450,12450,12450,12450,64
|
|
20240709,141400,1060992090,12460,12460,12460,12460,125
|
|
20240709,141300,1059434590,12450,12450,12450,12450,37
|
|
20240709,141200,1058973940,12410,12430,12430,12410,3240
|
|
20240709,141100,1018722240,12430,12440,12440,12430,311
|
|
20240709,141000,1014854880,12450,12450,12450,12450,223
|
|
20240709,140900,1012078530,12450,12450,12450,12450,0
|
|
20240709,140800,1012078530,12450,12470,12470,12450,100
|
|
20240709,140700,1010832540,12480,12480,12480,12480,0
|
|
20240709,140600,1010832540,12480,12490,12490,12480,128
|
|
20240709,140500,1009234600,12490,12490,12490,12490,1000
|
|
20240709,140400,996744600,12490,12480,12490,12480,73
|
|
20240709,140300,995833050,12470,12440,12470,12440,196
|
|
20240709,140200,993390920,12430,12450,12460,12430,1034
|
|
20240709,140100,980527630,12450,12460,12460,12450,166
|
|
20240709,140000,978460230,12460,12460,12460,12460,0
|
|
20240709,135900,978460230,12460,12460,12460,12460,0
|
|
20240709,135800,978460230,12460,12470,12470,12460,355
|
|
20240709,135700,974034540,12460,12460,12460,12450,92
|
|
20240709,135600,972888520,12460,12460,12460,12460,38
|
|
20240709,135500,972415040,12460,12460,12460,12450,65
|
|
20240709,135400,971605440,12470,12480,12480,12470,11
|
|
20240709,135300,971468210,12430,12480,12480,12430,5000
|
|
20240709,135200,909206980,12490,12500,12500,12490,6
|
|
20240709,135100,909131990,12500,12480,12500,12480,67
|
|
20240709,135000,908294710,12480,12480,12480,12480,400
|
|
20240709,134900,903302710,12480,12480,12480,12480,0
|
|
20240709,134800,903302710,12480,12490,12490,12480,189
|
|
20240709,134700,900942640,12500,12500,12500,12500,0
|
|
20240709,134600,900942640,12500,12500,12500,12500,0
|
|
20240709,134500,900942640,12500,12500,12500,12500,7
|
|
20240709,134400,900855140,12500,12500,12500,12500,0
|
|
20240709,134300,900855140,12500,12490,12500,12490,166
|
|
20240709,134200,898780250,12490,12490,12490,12490,380
|
|
20240709,134100,894034050,12490,12500,12500,12490,61
|
|
20240709,134000,893272150,12490,12480,12490,12480,250
|
|
20240709,133900,890151620,12480,12480,12480,12480,261
|
|
20240709,133800,886894340,12480,12490,12490,12480,3
|
|
20240709,133700,886856890,12470,12510,12510,12470,1474
|
|
20240709,133600,868467520,12480,12490,12490,12480,9
|
|
20240709,133500,868355130,12490,12490,12490,12490,0
|
|
20240709,133400,868355130,12490,12480,12490,12480,364
|
|
20240709,133300,863811770,12490,12490,12490,12490,51
|
|
20240709,133200,863174780,12490,12490,12500,12490,830
|
|
20240709,133100,852807540,12490,12500,12500,12490,115
|
|
20240709,133000,851371150,12500,12500,12500,12500,20
|
|
20240709,132900,851121150,12500,12500,12500,12500,0
|
|
20240709,132800,851121150,12500,12510,12510,12500,200
|
|
20240709,132700,848621140,12510,12510,12510,12510,0
|
|
20240709,132600,848621140,12510,12510,12510,12510,1
|
|
20240709,132500,848608630,12490,12490,12490,12490,6
|
|
20240709,132400,848533690,12490,12490,12490,12490,31
|
|
20240709,132300,848146500,12500,12500,12500,12500,35
|
|
20240709,132200,847709000,12490,12480,12490,12480,42
|
|
20240709,132100,847184480,12480,12480,12480,12480,1
|
|
20240709,132000,847172000,12490,12490,12490,12490,30
|
|
20240709,131900,846797300,12480,12480,12490,12480,197
|
|
20240709,131800,844338710,12490,12490,12490,12490,206
|
|
20240709,131700,841765770,12490,12490,12490,12490,7
|
|
20240709,131600,841678340,12500,12500,12500,12500,2
|
|
20240709,131500,841653340,12480,12480,12480,12480,7
|
|
20240709,131400,841565980,12480,12500,12500,12480,318
|
|
20240709,131300,837595560,12520,12520,12520,12520,0
|
|
20240709,131200,837595560,12520,12520,12520,12490,1519
|
|
20240709,131100,818616120,12520,12520,12520,12520,1
|
|
20240709,131000,818603600,12520,12520,12520,12520,22
|
|
20240709,130900,818328160,12520,12520,12520,12520,3
|
|
20240709,130800,818290600,12510,12510,12510,12510,101
|
|
20240709,130700,817027090,12510,12510,12510,12510,499
|
|
20240709,130600,810784600,12510,12510,12510,12510,6
|
|
20240709,130500,810709540,12510,12490,12510,12490,83
|
|
20240709,130400,809672200,12490,12500,12500,12490,3
|
|
20240709,130300,809634710,12500,12500,12500,12500,49
|
|
20240709,130200,809022210,12500,12500,12500,12500,1
|
|
20240709,130100,809009710,12500,12480,12500,12480,200
|
|
20240709,130000,806513670,12480,12480,12480,12480,2
|
|
20240709,125900,806488710,12480,12480,12480,12480,19
|
|
20240709,125800,806251590,12470,12470,12470,12470,1
|
|
20240709,125700,806239120,12470,12480,12480,12470,62
|
|
20240709,125600,805465960,12470,12500,12500,12470,9
|
|
20240709,125500,805353640,12510,12510,12510,12510,0
|
|
20240709,125400,805353640,12510,12510,12510,12510,0
|
|
20240709,125300,805353640,12510,12510,12510,12510,0
|
|
20240709,125200,805353640,12510,12510,12510,12510,0
|
|
20240709,125100,805353640,12510,12510,12510,12510,0
|
|
20240709,125000,805353640,12510,12510,12510,12510,0
|
|
20240709,124900,805353640,12510,12510,12510,12510,0
|
|
20240709,124800,805353640,12510,12510,12510,12510,1
|
|
20240709,124700,805341130,12490,12490,12490,12490,43
|
|
20240709,124600,804804060,12480,12480,12480,12480,0
|
|
20240709,124500,804804060,12480,12490,12490,12480,31
|
|
20240709,124400,804416880,12490,12490,12490,12490,1
|
|
20240709,124300,804404390,12460,12460,12460,12460,0
|
|
20240709,124200,804404390,12460,12460,12460,12460,2
|
|
20240709,124100,804379470,12450,12490,12490,12450,687
|
|
20240709,124000,795825580,12490,12490,12490,12490,0
|
|
20240709,123900,795825580,12490,12490,12490,12490,1
|
|
20240709,123800,795813090,12500,12500,12500,12500,3
|
|
20240709,123700,795775590,12510,12490,12510,12460,630
|
|
20240709,123600,787919690,12510,12510,12510,12510,2
|
|
20240709,123500,787894670,12460,12460,12460,12460,2
|
|
20240709,123400,787869750,12510,12460,12510,12460,384
|
|
20240709,123300,783085060,12460,12500,12500,12460,1216
|
|
20240709,123200,767931350,12500,12500,12500,12500,3
|
|
20240709,123100,767893850,12460,12510,12520,12460,133
|
|
20240709,123000,766229540,12520,12510,12520,12510,2
|
|
20240709,122900,766204510,12460,12460,12460,12460,0
|
|
20240709,122800,766204510,12460,12460,12460,12460,50
|
|
20240709,122700,765581510,12460,12460,12460,12460,122
|
|
20240709,122600,764061390,12460,12460,12460,12460,86
|
|
20240709,122500,762989830,12460,12490,12490,12460,57
|
|
20240709,122400,762279550,12450,12450,12450,12450,0
|
|
20240709,122300,762279550,12450,12490,12490,12450,1000
|
|
20240709,122200,749821290,12500,12500,12500,12500,1
|
|
20240709,122100,749808790,12460,12500,12500,12460,850
|
|
20240709,122000,739208920,12500,12500,12500,12500,5
|
|
20240709,121900,739146420,12500,12510,12510,12500,354
|
|
20240709,121800,734720380,12510,12510,12510,12510,13
|
|
20240709,121700,734557750,12510,12510,12510,12510,139
|
|
20240709,121600,732818860,12510,12490,12510,12470,215
|
|
20240709,121500,730137100,12500,12500,12500,12500,6
|
|
20240709,121400,730062100,12500,12500,12500,12500,0
|
|
20240709,121300,730062100,12500,12500,12500,12500,229
|
|
20240709,121200,727199600,12490,12500,12500,12490,151
|
|
20240709,121100,725312300,12500,12500,12500,12500,11
|
|
20240709,121000,725174800,12480,12480,12480,12480,0
|
|
20240709,120900,725174800,12480,12480,12480,12480,51
|
|
20240709,120800,724538320,12500,12500,12500,12500,0
|
|
20240709,120700,724538320,12500,12490,12500,12490,100
|
|
20240709,120600,723288380,12490,12480,12490,12480,22
|
|
20240709,120500,723013810,12480,12480,12480,12480,11
|
|
20240709,120400,722876530,12490,12490,12490,12490,30
|
|
20240709,120300,722501830,12470,12470,12470,12470,0
|
|
20240709,120200,722501830,12470,12470,12470,12470,88
|
|
20240709,120100,721404470,12480,12480,12480,12480,85
|
|
20240709,120000,720343670,12480,12470,12480,12470,17
|
|
20240709,115900,720131610,12470,12480,12480,12470,242
|
|
20240709,115800,717112640,12490,12490,12490,12490,0
|
|
20240709,115700,717112640,12490,12490,12490,12490,22
|
|
20240709,115600,716837860,12490,12490,12490,12490,82
|
|
20240709,115500,715813680,12490,12490,12490,12490,3
|
|
20240709,115400,715776210,12490,12490,12490,12490,5
|
|
20240709,115300,715713760,12480,12480,12480,12480,13
|
|
20240709,115200,715551520,12490,12490,12490,12490,6
|
|
20240709,115100,715476580,12470,12470,12470,12470,106
|
|
20240709,115000,714154760,12470,12470,12470,12470,51
|
|
20240709,114900,713518790,12490,12480,12490,12470,28
|
|
20240709,114800,713169410,12490,12480,12490,12480,50
|
|
20240709,114700,712545380,12480,12490,12490,12480,195
|
|
20240709,114600,710111170,12500,12500,12500,12500,18
|
|
20240709,114500,709886170,12490,12490,12490,12490,356
|
|
20240709,114400,705439730,12490,12490,12490,12490,5
|
|
20240709,114300,705377280,12500,12500,12500,12500,9
|
|
20240709,114200,705264780,12500,12500,12500,12500,5
|
|
20240709,114100,705202280,12500,12500,12500,12490,50
|
|
20240709,114000,704577510,12500,12500,12500,12500,5
|
|
20240709,113900,704515010,12500,12490,12500,12490,106
|
|
20240709,113800,703190410,12490,12490,12490,12490,60
|
|
20240709,113700,702441010,12490,12490,12490,12490,47
|
|
20240709,113600,701853980,12500,12500,12500,12500,6
|
|
20240709,113500,701778980,12500,12500,12500,12500,1
|
|
20240709,113400,701766480,12500,12500,12500,12500,0
|
|
20240709,113300,701766480,12500,12500,12500,12500,0
|
|
20240709,113200,701766480,12500,12500,12500,12500,8
|
|
20240709,113100,701666480,12500,12500,12500,12500,0
|
|
20240709,113000,701666480,12500,12500,12500,12500,0
|
|
20240709,112900,701666480,12500,12500,12500,12500,0
|
|
20240709,112800,701666480,12500,12500,12500,12500,10
|
|
20240709,112700,701541480,12500,12500,12500,12500,0
|
|
20240709,112600,701541480,12500,12460,12500,12460,1752
|
|
20240709,112500,679660390,12460,12460,12460,12460,6
|
|
20240709,112400,679585630,12460,12470,12470,12460,1298
|
|
20240709,112300,663411490,12470,12470,12470,12470,0
|
|
20240709,112200,663411490,12470,12470,12470,12470,649
|
|
20240709,112100,655318460,12470,12470,12470,12470,0
|
|
20240709,112000,655318460,12470,12480,12480,12470,954
|
|
20240709,111900,643420210,12480,12490,12490,12480,311
|
|
20240709,111800,639538320,12490,12490,12490,12490,558
|
|
20240709,111700,632568900,12490,12490,12500,12490,70
|
|
20240709,111600,631694590,12500,12500,12500,12500,109
|
|
20240709,111500,630332090,12500,12500,12500,12500,11
|
|
20240709,111400,630194590,12490,12490,12490,12490,0
|
|
20240709,111300,630194590,12490,12500,12500,12490,792
|
|
20240709,111200,620301840,12500,12500,12500,12500,0
|
|
20240709,111100,620301840,12500,12500,12500,12500,95
|
|
20240709,111000,619114340,12500,12500,12500,12500,221
|
|
20240709,110900,616351840,12500,12500,12500,12500,80
|
|
20240709,110800,615351840,12500,12530,12530,12500,855
|
|
20240709,110700,604660110,12520,12520,12520,12520,1
|
|
20240709,110600,604647590,12550,12530,12550,12530,257
|
|
20240709,110500,601422600,12530,12520,12530,12520,56
|
|
20240709,110400,600720990,12500,12500,12500,12500,1
|
|
20240709,110300,600708490,12490,12490,12500,12490,207
|
|
20240709,110200,598123040,12490,12490,12490,12490,50
|
|
20240709,110100,597498540,12500,12500,12500,12500,6
|
|
20240709,110000,597423540,12500,12500,12500,12500,1
|
|
20240709,105900,597411040,12500,12500,12500,12500,1
|
|
20240709,105800,597398540,12500,12500,12500,12500,4
|
|
20240709,105700,597348540,12510,12510,12510,12510,1
|
|
20240709,105600,597336030,12520,12520,12520,12520,1
|
|
20240709,105500,597323510,12490,12490,12490,12490,6
|
|
20240709,105400,597248570,12480,12480,12480,12480,361
|
|
20240709,105300,592743290,12480,12480,12480,12480,109
|
|
20240709,105200,591382970,12480,12490,12490,12480,10
|
|
20240709,105100,591258120,12480,12480,12480,12480,0
|
|
20240709,105000,591258120,12480,12490,12490,12480,122
|
|
20240709,104900,589734790,12490,12490,12490,12490,12
|
|
20240709,104800,589584910,12490,12490,12490,12480,171
|
|
20240709,104700,587450700,12490,12490,12490,12480,250
|
|
20240709,104600,584328440,12490,12490,12490,12490,5
|
|
20240709,104500,584265990,12500,12490,12500,12490,494
|
|
20240709,104400,578095230,12490,12490,12490,12490,221
|
|
20240709,104300,575334940,12490,12490,12500,12490,360
|
|
20240709,104200,570836170,12500,12530,12530,12500,4767
|
|
20240709,104100,511197150,12530,12540,12540,12530,306
|
|
20240709,104000,507360980,12550,12550,12550,12550,0
|
|
20240709,103900,507360980,12550,12550,12550,12550,4
|
|
20240709,103800,507310780,12540,12540,12540,12530,44
|
|
20240709,103700,506759180,12540,12530,12540,12530,12
|
|
20240709,103600,506608800,12530,12530,12530,12530,12
|
|
20240709,103500,506458440,12530,12530,12530,12530,37
|
|
20240709,103400,505994830,12520,12520,12520,12520,77
|
|
20240709,103300,505030790,12520,12520,12520,12520,396
|
|
20240709,103200,500072870,12520,12530,12530,12520,1159
|
|
20240709,103100,485556720,12520,12530,12530,12520,509
|
|
20240709,103000,479183040,12550,12550,12550,12550,0
|
|
20240709,102900,479183040,12550,12550,12550,12550,0
|
|
20240709,102800,479183040,12550,12550,12550,12550,0
|
|
20240709,102700,479183040,12550,12550,12550,12550,0
|
|
20240709,102600,479183040,12550,12550,12550,12550,202
|
|
20240709,102500,476647940,12550,12530,12550,12530,107
|
|
20240709,102400,475305350,12530,12530,12530,12530,17
|
|
20240709,102300,475092340,12530,12530,12530,12530,10
|
|
20240709,102200,474967040,12520,12570,12570,12520,463
|
|
20240709,102100,469167970,12520,12540,12540,12520,1100
|
|
20240709,102000,455387310,12540,12540,12540,12540,1
|
|
20240709,101900,455374770,12540,12540,12540,12540,11
|
|
20240709,101800,455236830,12530,12530,12530,12530,0
|
|
20240709,101700,455236830,12530,12530,12530,12530,257
|
|
20240709,101600,452016620,12530,12540,12540,12530,324
|
|
20240709,101500,447956390,12540,12560,12560,12540,49
|
|
20240709,101400,447341760,12570,12570,12570,12570,2
|
|
20240709,101300,447316620,12570,12540,12570,12540,324
|
|
20240709,101200,443253630,12530,12530,12530,12530,40
|
|
20240709,101100,442752430,12530,12550,12550,12530,830
|
|
20240709,101000,432342750,12550,12580,12580,12550,856
|
|
20240709,100900,421596680,12580,12580,12580,12540,352
|
|
20240709,100800,417175840,12560,12550,12560,12550,40
|
|
20240709,100700,416673510,12550,12570,12570,12550,1117
|
|
20240709,100600,402639070,12570,12580,12580,12570,507
|
|
20240709,100500,396261870,12580,12580,12590,12580,137
|
|
20240709,100400,394538080,12580,12570,12580,12570,9
|
|
20240709,100300,394424880,12580,12590,12590,12580,904
|
|
20240709,100200,383051990,12600,12580,12600,12580,52
|
|
20240709,100100,382397810,12570,12590,12590,12570,111
|
|
20240709,100000,381001430,12600,12600,12600,12600,1
|
|
20240709,095900,380988830,12580,12600,12600,12580,75
|
|
20240709,095800,380043850,12600,12580,12600,12580,114
|
|
20240709,095700,378608760,12600,12590,12600,12590,33
|
|
20240709,095600,378193170,12580,12580,12600,12570,765
|
|
20240709,095500,368570460,12600,12600,12600,12580,236
|
|
20240709,095400,365599280,12610,12600,12620,12600,93
|
|
20240709,095300,364427330,12600,12620,12620,12600,205
|
|
20240709,095200,361841340,12620,12630,12630,12620,228
|
|
20240709,095100,358961710,12630,12640,12650,12630,525
|
|
20240709,095000,352324950,12640,12640,12640,12640,319
|
|
20240709,094900,348292790,12640,12640,12640,12640,195
|
|
20240709,094800,345827990,12640,12620,12640,12620,106
|
|
20240709,094700,344488350,12630,12640,12650,12630,16
|
|
20240709,094600,344286000,12630,12620,12630,12620,7
|
|
20240709,094500,344197630,12620,12630,12630,12620,5
|
|
20240709,094400,344134490,12630,12630,12650,12600,683
|
|
20240709,094300,335518900,12630,12660,12660,12630,380
|
|
20240709,094200,330715520,12670,12670,12670,12660,57
|
|
20240709,094100,329993810,12660,12650,12670,12650,487
|
|
20240709,094000,323830630,12640,12640,12650,12640,212
|
|
20240709,093900,321150630,12660,12650,12660,12650,60
|
|
20240709,093800,320391380,12640,12630,12640,12620,777
|
|
20240709,093700,310583290,12630,12610,12630,12610,146
|
|
20240709,093600,308741270,12610,12660,12660,12610,183
|
|
20240709,093500,306428580,12660,12670,12680,12660,509
|
|
20240709,093400,299982600,12670,12700,12700,12670,1265
|
|
20240709,093300,283940880,12700,12690,12700,12690,362
|
|
20240709,093200,279346380,12700,12680,12700,12680,589
|
|
20240709,093100,271875150,12670,12660,12680,12650,760
|
|
20240709,093000,262249770,12660,12640,12660,12620,1112
|
|
20240709,092900,248199240,12650,12610,12650,12610,391
|
|
20240709,092800,243256630,12630,12600,12640,12600,420
|
|
20240709,092700,237956910,12600,12540,12610,12540,1873
|
|
20240709,092600,214389540,12530,12520,12530,12510,134
|
|
20240709,092500,212712690,12510,12510,12520,12510,20
|
|
20240709,092400,212462330,12520,12520,12520,12510,817
|
|
20240709,092300,202233600,12530,12540,12540,12520,463
|
|
20240709,092200,196431530,12540,12520,12540,12510,519
|
|
20240709,092100,189927400,12520,12530,12540,12510,287
|
|
20240709,092000,186331920,12540,12550,12560,12540,674
|
|
20240709,091900,177870900,12550,12530,12550,12520,595
|
|
20240709,091800,170410010,12530,12530,12530,12530,30
|
|
20240709,091700,170034110,12520,12520,12520,12520,178
|
|
20240709,091600,167805550,12510,12500,12520,12500,1142
|
|
20240709,091500,153519810,12510,12500,12510,12500,253
|
|
20240709,091400,150357270,12500,12500,12500,12500,12
|
|
20240709,091300,150207270,12500,12500,12500,12470,286
|
|
20240709,091200,146638060,12500,12500,12500,12500,318
|
|
20240709,091100,142663060,12500,12530,12530,12500,1970
|
|
20240709,091000,117998760,12540,12540,12540,12540,167
|
|
20240709,090900,115904580,12550,12550,12550,12530,507
|
|
20240709,090800,109549130,12540,12540,12560,12540,780
|
|
20240709,090700,99761620,12540,12520,12550,12520,203
|
|
20240709,090600,97216430,12540,12520,12540,12510,571
|
|
20240709,090500,90063370,12540,12500,12540,12500,345
|
|
20240709,090400,85740840,12500,12500,12500,12450,175
|
|
20240709,090300,83556410,12450,12460,12530,12450,1061
|
|
20240709,090200,70337620,12440,12440,12440,12440,284
|
|
20240709,090100,66804660,12440,12480,12480,12440,822
|
|
20240709,090000,56566720,12480,12520,12540,12480,4489
|