762 lines
39 KiB
CSV
762 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,213900,788370270,13910,13910,13910,13910,1573
|
|
20240702,213800,788370270,13910,13910,13910,13910,0
|
|
20240702,213700,788370270,13910,13910,13910,13910,0
|
|
20240702,213600,788370270,13910,13910,13910,13910,0
|
|
20240702,213500,788370270,13910,13910,13910,13910,0
|
|
20240702,213400,788370270,13910,13910,13910,13910,0
|
|
20240702,213300,788370270,13910,13910,13910,13910,0
|
|
20240702,213200,788370270,13910,13910,13910,13910,0
|
|
20240702,213100,788370270,13910,13910,13910,13910,0
|
|
20240702,213000,788370270,13910,13910,13910,13910,0
|
|
20240702,212900,788370270,13910,13910,13910,13910,0
|
|
20240702,212800,788370270,13910,13910,13910,13910,0
|
|
20240702,212700,788370270,13910,13910,13910,13910,0
|
|
20240702,212600,788370270,13910,13910,13910,13910,0
|
|
20240702,212500,788370270,13910,13910,13910,13910,0
|
|
20240702,212400,788370270,13910,13910,13910,13910,0
|
|
20240702,212300,788370270,13910,13910,13910,13910,0
|
|
20240702,212200,788370270,13910,13910,13910,13910,0
|
|
20240702,212100,788370270,13910,13910,13910,13910,0
|
|
20240702,212000,788370270,13910,13910,13910,13910,0
|
|
20240702,211900,788370270,13910,13910,13910,13910,0
|
|
20240702,211800,788370270,13910,13910,13910,13910,0
|
|
20240702,211700,788370270,13910,13910,13910,13910,0
|
|
20240702,211600,788370270,13910,13910,13910,13910,0
|
|
20240702,211500,788370270,13910,13910,13910,13910,0
|
|
20240702,211400,788370270,13910,13910,13910,13910,0
|
|
20240702,211300,788370270,13910,13910,13910,13910,0
|
|
20240702,211200,788370270,13910,13910,13910,13910,0
|
|
20240702,211100,788370270,13910,13910,13910,13910,0
|
|
20240702,211000,788370270,13910,13910,13910,13910,0
|
|
20240702,210900,788370270,13910,13910,13910,13910,1573
|
|
20240702,210800,788370270,13910,13910,13910,13910,0
|
|
20240702,210700,788370270,13910,13910,13910,13910,0
|
|
20240702,210600,788370270,13910,13910,13910,13910,0
|
|
20240702,210500,788370270,13910,13910,13910,13910,0
|
|
20240702,210400,788370270,13910,13910,13910,13910,0
|
|
20240702,210300,788370270,13910,13910,13910,13910,0
|
|
20240702,210200,788370270,13910,13910,13910,13910,0
|
|
20240702,210100,788370270,13910,13910,13910,13910,0
|
|
20240702,210000,788370270,13910,13910,13910,13910,0
|
|
20240702,205900,788370270,13910,13910,13910,13910,0
|
|
20240702,205800,788370270,13910,13910,13910,13910,0
|
|
20240702,205700,788370270,13910,13910,13910,13910,0
|
|
20240702,205600,788370270,13910,13910,13910,13910,0
|
|
20240702,205500,788370270,13910,13910,13910,13910,0
|
|
20240702,205400,788370270,13910,13910,13910,13910,0
|
|
20240702,205300,788370270,13910,13910,13910,13910,0
|
|
20240702,205200,788370270,13910,13910,13910,13910,0
|
|
20240702,205100,788370270,13910,13910,13910,13910,0
|
|
20240702,205000,788370270,13910,13910,13910,13910,0
|
|
20240702,204900,788370270,13910,13910,13910,13910,0
|
|
20240702,204800,788370270,13910,13910,13910,13910,0
|
|
20240702,204700,788370270,13910,13910,13910,13910,0
|
|
20240702,204600,788370270,13910,13910,13910,13910,0
|
|
20240702,204500,788370270,13910,13910,13910,13910,0
|
|
20240702,204400,788370270,13910,13910,13910,13910,0
|
|
20240702,204300,788370270,13910,13910,13910,13910,0
|
|
20240702,204200,788370270,13910,13910,13910,13910,0
|
|
20240702,204100,788370270,13910,13910,13910,13910,0
|
|
20240702,204000,788370270,13910,13910,13910,13910,0
|
|
20240702,203900,788370270,13910,13910,13910,13910,1573
|
|
20240702,203800,788370270,13910,13910,13910,13910,0
|
|
20240702,203700,788370270,13910,13910,13910,13910,0
|
|
20240702,203600,788370270,13910,13910,13910,13910,0
|
|
20240702,203500,788370270,13910,13910,13910,13910,0
|
|
20240702,203400,788370270,13910,13910,13910,13910,0
|
|
20240702,203300,788370270,13910,13910,13910,13910,0
|
|
20240702,203200,788370270,13910,13910,13910,13910,0
|
|
20240702,203100,788370270,13910,13910,13910,13910,0
|
|
20240702,203000,788370270,13910,13910,13910,13910,0
|
|
20240702,202900,788370270,13910,13910,13910,13910,0
|
|
20240702,202800,788370270,13910,13910,13910,13910,0
|
|
20240702,202700,788370270,13910,13910,13910,13910,0
|
|
20240702,202600,788370270,13910,13910,13910,13910,0
|
|
20240702,202500,788370270,13910,13910,13910,13910,0
|
|
20240702,202400,788370270,13910,13910,13910,13910,0
|
|
20240702,202300,788370270,13910,13910,13910,13910,0
|
|
20240702,202200,788370270,13910,13910,13910,13910,0
|
|
20240702,202100,788370270,13910,13910,13910,13910,0
|
|
20240702,202000,788370270,13910,13910,13910,13910,0
|
|
20240702,201900,788370270,13910,13910,13910,13910,0
|
|
20240702,201800,788370270,13910,13910,13910,13910,0
|
|
20240702,201700,788370270,13910,13910,13910,13910,0
|
|
20240702,201600,788370270,13910,13910,13910,13910,0
|
|
20240702,201500,788370270,13910,13910,13910,13910,0
|
|
20240702,201400,788370270,13910,13910,13910,13910,0
|
|
20240702,201300,788370270,13910,13910,13910,13910,0
|
|
20240702,201200,788370270,13910,13910,13910,13910,0
|
|
20240702,201100,788370270,13910,13910,13910,13910,0
|
|
20240702,201000,788370270,13910,13910,13910,13910,0
|
|
20240702,200900,788370270,13910,13910,13910,13910,1573
|
|
20240702,200800,788370270,13910,13910,13910,13910,0
|
|
20240702,200700,788370270,13910,13910,13910,13910,0
|
|
20240702,200600,788370270,13910,13910,13910,13910,0
|
|
20240702,200500,788370270,13910,13910,13910,13910,0
|
|
20240702,200400,788370270,13910,13910,13910,13910,0
|
|
20240702,200300,788370270,13910,13910,13910,13910,0
|
|
20240702,200200,788370270,13910,13910,13910,13910,0
|
|
20240702,200100,788370270,13910,13910,13910,13910,0
|
|
20240702,200000,788370270,13910,13910,13910,13910,0
|
|
20240702,195900,788370270,13910,13910,13910,13910,0
|
|
20240702,195800,788370270,13910,13910,13910,13910,0
|
|
20240702,195700,788370270,13910,13910,13910,13910,0
|
|
20240702,195600,788370270,13910,13910,13910,13910,0
|
|
20240702,195500,788370270,13910,13910,13910,13910,0
|
|
20240702,195400,788370270,13910,13910,13910,13910,0
|
|
20240702,195300,788370270,13910,13910,13910,13910,0
|
|
20240702,195200,788370270,13910,13910,13910,13910,0
|
|
20240702,195100,788370270,13910,13910,13910,13910,0
|
|
20240702,195000,788370270,13910,13910,13910,13910,0
|
|
20240702,194900,788370270,13910,13910,13910,13910,0
|
|
20240702,194800,788370270,13910,13910,13910,13910,0
|
|
20240702,194700,788370270,13910,13910,13910,13910,0
|
|
20240702,194600,788370270,13910,13910,13910,13910,0
|
|
20240702,194500,788370270,13910,13910,13910,13910,0
|
|
20240702,194400,788370270,13910,13910,13910,13910,0
|
|
20240702,194300,788370270,13910,13910,13910,13910,0
|
|
20240702,194200,788370270,13910,13910,13910,13910,0
|
|
20240702,194100,788370270,13910,13910,13910,13910,0
|
|
20240702,194000,788370270,13910,13910,13910,13910,0
|
|
20240702,193900,788370270,13910,13910,13910,13910,1573
|
|
20240702,193800,788370270,13910,13910,13910,13910,0
|
|
20240702,193700,788370270,13910,13910,13910,13910,0
|
|
20240702,193600,788370270,13910,13910,13910,13910,0
|
|
20240702,193500,788370270,13910,13910,13910,13910,0
|
|
20240702,193400,788370270,13910,13910,13910,13910,0
|
|
20240702,193300,788370270,13910,13910,13910,13910,0
|
|
20240702,193200,788370270,13910,13910,13910,13910,0
|
|
20240702,193100,788370270,13910,13910,13910,13910,0
|
|
20240702,193000,788370270,13910,13910,13910,13910,0
|
|
20240702,192900,788370270,13910,13910,13910,13910,0
|
|
20240702,192800,788370270,13910,13910,13910,13910,0
|
|
20240702,192700,788370270,13910,13910,13910,13910,0
|
|
20240702,192600,788370270,13910,13910,13910,13910,0
|
|
20240702,192500,788370270,13910,13910,13910,13910,0
|
|
20240702,192400,788370270,13910,13910,13910,13910,0
|
|
20240702,192300,788370270,13910,13910,13910,13910,0
|
|
20240702,192200,788370270,13910,13910,13910,13910,0
|
|
20240702,192100,788370270,13910,13910,13910,13910,0
|
|
20240702,192000,788370270,13910,13910,13910,13910,0
|
|
20240702,191900,788370270,13910,13910,13910,13910,0
|
|
20240702,191800,788370270,13910,13910,13910,13910,0
|
|
20240702,191700,788370270,13910,13910,13910,13910,0
|
|
20240702,191600,788370270,13910,13910,13910,13910,0
|
|
20240702,191500,788370270,13910,13910,13910,13910,0
|
|
20240702,191400,788370270,13910,13910,13910,13910,0
|
|
20240702,191300,788370270,13910,13910,13910,13910,0
|
|
20240702,191200,788370270,13910,13910,13910,13910,0
|
|
20240702,191100,788370270,13910,13910,13910,13910,0
|
|
20240702,191000,788370270,13910,13910,13910,13910,0
|
|
20240702,190900,788370270,13910,13910,13910,13910,1573
|
|
20240702,190800,788370270,13910,13910,13910,13910,0
|
|
20240702,190700,788370270,13910,13910,13910,13910,0
|
|
20240702,190600,788370270,13910,13910,13910,13910,0
|
|
20240702,190500,788370270,13910,13910,13910,13910,0
|
|
20240702,190400,788370270,13910,13910,13910,13910,0
|
|
20240702,190300,788370270,13910,13910,13910,13910,0
|
|
20240702,190200,788370270,13910,13910,13910,13910,0
|
|
20240702,190100,788370270,13910,13910,13910,13910,0
|
|
20240702,190000,788370270,13910,13910,13910,13910,0
|
|
20240702,185900,788370270,13910,13910,13910,13910,0
|
|
20240702,185800,788370270,13910,13910,13910,13910,0
|
|
20240702,185700,788370270,13910,13910,13910,13910,0
|
|
20240702,185600,788370270,13910,13910,13910,13910,0
|
|
20240702,185500,788370270,13910,13910,13910,13910,0
|
|
20240702,185400,788370270,13910,13910,13910,13910,0
|
|
20240702,185300,788370270,13910,13910,13910,13910,0
|
|
20240702,185200,788370270,13910,13910,13910,13910,0
|
|
20240702,185100,788370270,13910,13910,13910,13910,0
|
|
20240702,185000,788370270,13910,13910,13910,13910,0
|
|
20240702,184900,788370270,13910,13910,13910,13910,0
|
|
20240702,184800,788370270,13910,13910,13910,13910,0
|
|
20240702,184700,788370270,13910,13910,13910,13910,0
|
|
20240702,184600,788370270,13910,13910,13910,13910,0
|
|
20240702,184500,788370270,13910,13910,13910,13910,0
|
|
20240702,184400,788370270,13910,13910,13910,13910,0
|
|
20240702,184300,788370270,13910,13910,13910,13910,0
|
|
20240702,184200,788370270,13910,13910,13910,13910,0
|
|
20240702,184100,788370270,13910,13910,13910,13910,0
|
|
20240702,184000,788370270,13910,13910,13910,13910,0
|
|
20240702,183900,788370270,13910,13910,13910,13910,1573
|
|
20240702,183800,788370270,13910,13910,13910,13910,0
|
|
20240702,183700,788370270,13910,13910,13910,13910,0
|
|
20240702,183600,788370270,13910,13910,13910,13910,0
|
|
20240702,183500,788370270,13910,13910,13910,13910,0
|
|
20240702,183400,788370270,13910,13910,13910,13910,0
|
|
20240702,183300,788370270,13910,13910,13910,13910,0
|
|
20240702,183200,788370270,13910,13910,13910,13910,0
|
|
20240702,183100,788370270,13910,13910,13910,13910,0
|
|
20240702,183000,788370270,13910,13910,13910,13910,0
|
|
20240702,182900,788370270,13910,13910,13910,13910,0
|
|
20240702,182800,788370270,13910,13910,13910,13910,0
|
|
20240702,182700,788370270,13910,13910,13910,13910,0
|
|
20240702,182600,788370270,13910,13910,13910,13910,0
|
|
20240702,182500,788370270,13910,13910,13910,13910,0
|
|
20240702,182400,788370270,13910,13910,13910,13910,0
|
|
20240702,182300,788370270,13910,13910,13910,13910,0
|
|
20240702,182200,788370270,13910,13910,13910,13910,0
|
|
20240702,182100,788370270,13910,13910,13910,13910,0
|
|
20240702,182000,788370270,13910,13910,13910,13910,0
|
|
20240702,181900,788370270,13910,13910,13910,13910,0
|
|
20240702,181800,788370270,13910,13910,13910,13910,0
|
|
20240702,181700,788370270,13910,13910,13910,13910,0
|
|
20240702,181600,788370270,13910,13910,13910,13910,0
|
|
20240702,181500,788370270,13910,13910,13910,13910,0
|
|
20240702,181400,788370270,13910,13910,13910,13910,0
|
|
20240702,181300,788370270,13910,13910,13910,13910,0
|
|
20240702,181200,788370270,13910,13910,13910,13910,0
|
|
20240702,181100,788370270,13910,13910,13910,13910,0
|
|
20240702,181000,788370270,13910,13910,13910,13910,0
|
|
20240702,180900,788370270,13910,13910,13910,13910,1573
|
|
20240702,180800,788370270,13910,13910,13910,13910,0
|
|
20240702,180700,788370270,13910,13910,13910,13910,0
|
|
20240702,180600,788370270,13910,13910,13910,13910,0
|
|
20240702,180500,788370270,13910,13910,13910,13910,0
|
|
20240702,180400,788370270,13910,13910,13910,13910,0
|
|
20240702,180300,788370270,13910,13910,13910,13910,0
|
|
20240702,180200,788370270,13910,13910,13910,13910,0
|
|
20240702,180100,788370270,13910,13910,13910,13910,0
|
|
20240702,180000,788370270,13910,13910,13910,13910,0
|
|
20240702,175900,788370270,13910,13910,13910,13910,0
|
|
20240702,175800,788370270,13910,13910,13910,13910,0
|
|
20240702,175700,788370270,13910,13910,13910,13910,0
|
|
20240702,175600,788370270,13910,13910,13910,13910,0
|
|
20240702,175500,788370270,13910,13910,13910,13910,0
|
|
20240702,175400,788370270,13910,13910,13910,13910,0
|
|
20240702,175300,788370270,13910,13910,13910,13910,0
|
|
20240702,175200,788370270,13910,13910,13910,13910,0
|
|
20240702,175100,788370270,13910,13910,13910,13910,0
|
|
20240702,175000,788370270,13910,13910,13910,13910,0
|
|
20240702,174900,788370270,13910,13910,13910,13910,0
|
|
20240702,174800,788370270,13910,13910,13910,13910,0
|
|
20240702,174700,788370270,13910,13910,13910,13910,0
|
|
20240702,174600,788370270,13910,13910,13910,13910,0
|
|
20240702,174500,788370270,13910,13910,13910,13910,0
|
|
20240702,174400,788370270,13910,13910,13910,13910,0
|
|
20240702,174300,788370270,13910,13910,13910,13910,0
|
|
20240702,174200,788370270,13910,13910,13910,13910,0
|
|
20240702,174100,788370270,13910,13910,13910,13910,0
|
|
20240702,174000,788370270,13910,13910,13910,13910,0
|
|
20240702,173900,788370270,13910,13910,13910,13910,1573
|
|
20240702,173800,788370270,13910,13910,13910,13910,0
|
|
20240702,173700,788370270,13910,13910,13910,13910,0
|
|
20240702,173600,788370270,13910,13910,13910,13910,0
|
|
20240702,173500,788370270,13910,13910,13910,13910,0
|
|
20240702,173400,788370270,13910,13910,13910,13910,0
|
|
20240702,173300,788370270,13910,13910,13910,13910,0
|
|
20240702,173200,788370270,13910,13910,13910,13910,0
|
|
20240702,173100,788370270,13910,13910,13910,13910,0
|
|
20240702,173000,788370270,13910,13910,13910,13910,0
|
|
20240702,172900,788370270,13910,13910,13910,13910,0
|
|
20240702,172800,788370270,13910,13910,13910,13910,0
|
|
20240702,172700,788370270,13910,13910,13910,13910,0
|
|
20240702,172600,788370270,13910,13910,13910,13910,0
|
|
20240702,172500,788370270,13910,13910,13910,13910,0
|
|
20240702,172400,788370270,13910,13910,13910,13910,0
|
|
20240702,172300,788370270,13910,13910,13910,13910,0
|
|
20240702,172200,788370270,13910,13910,13910,13910,0
|
|
20240702,172100,788370270,13910,13910,13910,13910,0
|
|
20240702,172000,788370270,13910,13910,13910,13910,0
|
|
20240702,171900,788370270,13910,13910,13910,13910,0
|
|
20240702,171800,788370270,13910,13910,13910,13910,0
|
|
20240702,171700,788370270,13910,13910,13910,13910,0
|
|
20240702,171600,788370270,13910,13910,13910,13910,0
|
|
20240702,171500,788370270,13910,13910,13910,13910,0
|
|
20240702,171400,788370270,13910,13910,13910,13910,0
|
|
20240702,171300,788370270,13910,13910,13910,13910,0
|
|
20240702,171200,788370270,13910,13910,13910,13910,0
|
|
20240702,171100,788370270,13910,13910,13910,13910,0
|
|
20240702,171000,788370270,13910,13910,13910,13910,0
|
|
20240702,170900,788370270,13910,13910,13910,13910,1573
|
|
20240702,170800,788370270,13910,13910,13910,13910,0
|
|
20240702,170700,788370270,13910,13910,13910,13910,0
|
|
20240702,170600,788370270,13910,13910,13910,13910,0
|
|
20240702,170500,788370270,13910,13910,13910,13910,0
|
|
20240702,170400,788370270,13910,13910,13910,13910,0
|
|
20240702,170300,788370270,13910,13910,13910,13910,0
|
|
20240702,170200,788370270,13910,13910,13910,13910,0
|
|
20240702,170100,788370270,13910,13910,13910,13910,0
|
|
20240702,170000,788370270,13910,13910,13910,13910,0
|
|
20240702,165900,788370270,13910,13910,13910,13910,0
|
|
20240702,165800,788370270,13910,13910,13910,13910,0
|
|
20240702,165700,788370270,13910,13910,13910,13910,0
|
|
20240702,165600,788370270,13910,13910,13910,13910,0
|
|
20240702,165500,788370270,13910,13910,13910,13910,0
|
|
20240702,165400,788370270,13910,13910,13910,13910,0
|
|
20240702,165300,788370270,13910,13910,13910,13910,0
|
|
20240702,165200,788370270,13910,13910,13910,13910,0
|
|
20240702,165100,788370270,13910,13910,13910,13910,0
|
|
20240702,165000,788370270,13910,13910,13910,13910,0
|
|
20240702,164900,788370270,13910,13910,13910,13910,0
|
|
20240702,164800,788370270,13910,13910,13910,13910,0
|
|
20240702,164700,788370270,13910,13910,13910,13910,0
|
|
20240702,164600,788370270,13910,13910,13910,13910,0
|
|
20240702,164500,788370270,13910,13910,13910,13910,0
|
|
20240702,164400,788370270,13910,13910,13910,13910,0
|
|
20240702,164300,788370270,13910,13910,13910,13910,0
|
|
20240702,164200,788370270,13910,13910,13910,13910,0
|
|
20240702,164100,788370270,13910,13910,13910,13910,0
|
|
20240702,164000,788370270,13910,13910,13910,13910,0
|
|
20240702,163900,788370270,13910,13910,13910,13910,1573
|
|
20240702,163800,788370270,13910,13910,13910,13910,0
|
|
20240702,163700,788370270,13910,13910,13910,13910,0
|
|
20240702,163600,788370270,13910,13910,13910,13910,0
|
|
20240702,163500,788370270,13910,13910,13910,13910,0
|
|
20240702,163400,788370270,13910,13910,13910,13910,0
|
|
20240702,163300,788370270,13910,13910,13910,13910,0
|
|
20240702,163200,788370270,13910,13910,13910,13910,0
|
|
20240702,163100,788370270,13910,13910,13910,13910,0
|
|
20240702,163000,788370270,13910,13910,13910,13910,0
|
|
20240702,162900,788370270,13910,13910,13910,13910,0
|
|
20240702,162800,788370270,13910,13910,13910,13910,0
|
|
20240702,162700,788370270,13910,13910,13910,13910,0
|
|
20240702,162600,788370270,13910,13910,13910,13910,0
|
|
20240702,162500,788370270,13910,13910,13910,13910,0
|
|
20240702,162400,788370270,13910,13910,13910,13910,0
|
|
20240702,162300,788370270,13910,13910,13910,13910,0
|
|
20240702,162200,788370270,13910,13910,13910,13910,0
|
|
20240702,162100,788370270,13910,13910,13910,13910,0
|
|
20240702,162000,788370270,13910,13910,13910,13910,0
|
|
20240702,161900,788370270,13910,13910,13910,13910,0
|
|
20240702,161800,788370270,13910,13910,13910,13910,0
|
|
20240702,161700,788370270,13910,13910,13910,13910,0
|
|
20240702,161600,788370270,13910,13910,13910,13910,0
|
|
20240702,161500,788370270,13910,13910,13910,13910,0
|
|
20240702,161400,788370270,13910,13910,13910,13910,0
|
|
20240702,161300,788370270,13910,13910,13910,13910,0
|
|
20240702,161200,788370270,13910,13910,13910,13910,0
|
|
20240702,161100,788370270,13910,13910,13910,13910,0
|
|
20240702,161000,788370270,13910,13910,13910,13910,0
|
|
20240702,160900,788370270,13910,13910,13910,13910,1573
|
|
20240702,160800,788370270,13910,13910,13910,13910,0
|
|
20240702,160700,788370270,13910,13910,13910,13910,0
|
|
20240702,160600,788370270,13910,13910,13910,13910,0
|
|
20240702,160500,788370270,13910,13910,13910,13910,0
|
|
20240702,160400,788370270,13910,13910,13910,13910,0
|
|
20240702,160300,788370270,13910,13910,13910,13910,0
|
|
20240702,160200,788370270,13910,13910,13910,13910,0
|
|
20240702,160100,788370270,13910,13910,13910,13910,0
|
|
20240702,160000,788370270,13910,13910,13910,13910,0
|
|
20240702,155900,788370270,13910,13910,13910,13910,0
|
|
20240702,155800,788370270,13910,13910,13910,13910,0
|
|
20240702,155700,788370270,13910,13910,13910,13910,0
|
|
20240702,155600,788370270,13910,13910,13910,13910,0
|
|
20240702,155500,788370270,13910,13910,13910,13910,0
|
|
20240702,155400,788370270,13910,13910,13910,13910,0
|
|
20240702,155300,788370270,13910,13910,13910,13910,0
|
|
20240702,155200,788370270,13910,13910,13910,13910,0
|
|
20240702,155100,788370270,13910,13910,13910,13910,0
|
|
20240702,155000,788370270,13910,13910,13910,13910,0
|
|
20240702,154900,788370270,13910,13910,13910,13910,0
|
|
20240702,154800,788370270,13910,13910,13910,13910,0
|
|
20240702,154700,788370270,13910,13910,13910,13910,0
|
|
20240702,154600,788370270,13910,13910,13910,13910,0
|
|
20240702,154500,788370270,13910,13910,13910,13910,0
|
|
20240702,154400,788370270,13910,13910,13910,13910,0
|
|
20240702,154300,788370270,13910,13910,13910,13910,0
|
|
20240702,154200,788370270,13910,13910,13910,13910,0
|
|
20240702,154100,788370270,13910,13910,13910,13910,0
|
|
20240702,154000,788370270,13910,13910,13910,13910,0
|
|
20240702,153900,788370270,13910,13910,13910,13910,1573
|
|
20240702,153800,788370270,13910,13910,13910,13910,0
|
|
20240702,153700,788370270,13910,13910,13910,13910,0
|
|
20240702,153600,788370270,13910,13910,13910,13910,0
|
|
20240702,153500,788370270,13910,13910,13910,13910,0
|
|
20240702,153400,788370270,13910,13910,13910,13910,0
|
|
20240702,153300,788370270,13910,13910,13910,13910,0
|
|
20240702,153200,788370270,13910,13910,13910,13910,0
|
|
20240702,153100,788370270,13910,13910,13910,13910,0
|
|
20240702,153000,788370270,13910,13910,13910,13910,1573
|
|
20240702,152900,766489840,13850,13850,13850,13850,0
|
|
20240702,152800,766489840,13850,13850,13850,13850,0
|
|
20240702,152700,766489840,13850,13850,13850,13850,0
|
|
20240702,152600,766489840,13850,13850,13850,13850,0
|
|
20240702,152500,766489840,13850,13850,13850,13850,0
|
|
20240702,152400,766489840,13850,13850,13850,13850,0
|
|
20240702,152300,766489840,13850,13850,13850,13850,0
|
|
20240702,152200,766489840,13850,13850,13850,13850,0
|
|
20240702,152100,766489840,13850,13850,13850,13850,0
|
|
20240702,152000,766489840,13850,13850,13850,13850,0
|
|
20240702,151900,766489840,13850,13850,13850,13850,562
|
|
20240702,151800,758706140,13880,13880,13880,13880,111
|
|
20240702,151700,757165460,13880,13880,13880,13880,100
|
|
20240702,151600,755777460,13880,13880,13880,13880,129
|
|
20240702,151500,753986940,13850,13880,13880,13850,2676
|
|
20240702,151400,716895860,13880,13880,13880,13880,9
|
|
20240702,151300,716770940,13880,13880,13880,13880,0
|
|
20240702,151200,716770940,13880,13880,13880,13880,0
|
|
20240702,151100,716770940,13880,13940,13940,13880,444
|
|
20240702,151000,710603160,13890,13890,13890,13890,20
|
|
20240702,150900,710325360,13900,13900,13900,13900,544
|
|
20240702,150800,702763760,13900,13920,13920,13900,4
|
|
20240702,150700,702708130,13900,13900,13900,13900,327
|
|
20240702,150600,698162830,13900,13900,13900,13900,3
|
|
20240702,150500,698121130,13900,13900,13900,13900,155
|
|
20240702,150400,695966630,13900,13900,13900,13900,63
|
|
20240702,150300,695090930,13900,13900,13910,13900,240
|
|
20240702,150200,691754920,13900,13900,13900,13900,65
|
|
20240702,150100,690851420,13900,13900,13900,13900,20
|
|
20240702,150000,690573420,13900,13990,13990,13900,85
|
|
20240702,145900,689386520,13980,13980,13980,13980,50
|
|
20240702,145800,688687520,13980,13910,13980,13900,830
|
|
20240702,145700,677090400,13990,13920,13990,13900,525
|
|
20240702,145600,669786930,13910,13910,13910,13910,71
|
|
20240702,145500,668799320,13910,13970,13970,13900,1642
|
|
20240702,145400,645944860,14000,14000,14000,14000,0
|
|
20240702,145300,645944860,14000,13990,14000,13980,6
|
|
20240702,145200,645860890,14000,14000,14000,14000,0
|
|
20240702,145100,645860890,14000,14000,14000,14000,1
|
|
20240702,145000,645846890,14000,14000,14000,14000,53
|
|
20240702,144900,645104890,13990,13990,13990,13990,0
|
|
20240702,144800,645104890,13990,14000,14000,13990,540
|
|
20240702,144700,637549990,14000,14020,14020,14000,500
|
|
20240702,144600,630546170,14020,14020,14020,14020,0
|
|
20240702,144500,630546170,14020,14020,14020,14020,6
|
|
20240702,144400,630462050,14020,14020,14020,14020,40
|
|
20240702,144300,629901250,14010,14010,14010,14010,5
|
|
20240702,144200,629831200,14000,14000,14000,14000,276
|
|
20240702,144100,625967200,13990,13990,13990,13990,95
|
|
20240702,144000,624638150,13950,13950,13950,13950,0
|
|
20240702,143900,624638150,13950,13950,13950,13950,0
|
|
20240702,143800,624638150,13950,13950,13950,13950,333
|
|
20240702,143700,619992800,13920,13920,13920,13920,0
|
|
20240702,143600,619992800,13920,13920,13920,13920,0
|
|
20240702,143500,619992800,13920,13920,13920,13920,0
|
|
20240702,143400,619992800,13920,13920,13920,13920,30
|
|
20240702,143300,619575200,13920,13930,13930,13920,51
|
|
20240702,143200,618864960,13930,13930,13930,13930,0
|
|
20240702,143100,618864960,13930,13940,13940,13930,1000
|
|
20240702,143000,604934110,13940,13940,13940,13940,0
|
|
20240702,142900,604934110,13940,13990,13990,13940,2003
|
|
20240702,142800,576960860,14000,14000,14000,14000,222
|
|
20240702,142700,573852860,14010,14010,14010,14010,195
|
|
20240702,142600,571120910,14020,14020,14020,14020,56
|
|
20240702,142500,570335790,14020,14020,14020,14020,11
|
|
20240702,142400,570181570,14020,14020,14020,14020,0
|
|
20240702,142300,570181570,14020,14020,14020,14020,20
|
|
20240702,142200,569901170,14020,14020,14020,14020,0
|
|
20240702,142100,569901170,14020,14010,14020,13990,115
|
|
20240702,142000,568291240,14030,14030,14030,14030,0
|
|
20240702,141900,568291240,14030,14030,14030,14030,2
|
|
20240702,141800,568263180,14030,14030,14030,14030,41
|
|
20240702,141700,567687950,14030,14030,14030,14030,0
|
|
20240702,141600,567687950,14030,14030,14030,14030,0
|
|
20240702,141500,567687950,14030,14030,14030,14030,10
|
|
20240702,141400,567547650,14030,14030,14030,14030,0
|
|
20240702,141300,567547650,14030,14030,14030,14030,30
|
|
20240702,141200,567126750,14030,14030,14030,14030,5
|
|
20240702,141100,567056600,14030,14030,14030,14030,0
|
|
20240702,141000,567056600,14030,14030,14030,14030,0
|
|
20240702,140900,567056600,14030,14030,14030,14030,143
|
|
20240702,140800,565050310,14030,14030,14030,14030,0
|
|
20240702,140700,565050310,14030,14030,14030,14030,2
|
|
20240702,140600,565022250,14030,14030,14030,14030,4
|
|
20240702,140500,564966130,14020,14020,14020,14020,0
|
|
20240702,140400,564966130,14020,14020,14020,14020,1
|
|
20240702,140300,564952110,14030,14000,14030,14000,37
|
|
20240702,140200,564434060,14000,14000,14000,14000,2
|
|
20240702,140100,564406060,14000,14000,14000,14000,12
|
|
20240702,140000,564238060,14000,14000,14000,14000,416
|
|
20240702,135900,558414060,14000,14000,14000,14000,0
|
|
20240702,135800,558414060,14000,14010,14010,14000,30
|
|
20240702,135700,557994020,14000,14000,14000,14000,0
|
|
20240702,135600,557994020,14000,14000,14000,14000,187
|
|
20240702,135500,555376020,14000,14000,14000,14000,0
|
|
20240702,135400,555376020,14000,14000,14000,14000,0
|
|
20240702,135300,555376020,14000,14000,14000,14000,99
|
|
20240702,135200,553990020,14000,14000,14000,14000,50
|
|
20240702,135100,553290020,14000,14020,14020,14000,44
|
|
20240702,135000,552673980,14030,14030,14030,14030,0
|
|
20240702,134900,552673980,14030,14030,14030,14030,0
|
|
20240702,134800,552673980,14030,14000,14030,14000,119
|
|
20240702,134700,551007950,14000,14030,14030,14000,112
|
|
20240702,134600,549438900,14030,14030,14030,14030,1
|
|
20240702,134500,549424870,14020,14020,14020,14020,0
|
|
20240702,134400,549424870,14020,14020,14020,14020,20
|
|
20240702,134300,549144470,14020,14020,14020,14020,0
|
|
20240702,134200,549144470,14020,14020,14020,14020,0
|
|
20240702,134100,549144470,14020,14020,14020,14020,0
|
|
20240702,134000,549144470,14020,14020,14020,14020,0
|
|
20240702,133900,549144470,14020,14020,14020,14020,5
|
|
20240702,133800,549074370,14020,14020,14020,14020,0
|
|
20240702,133700,549074370,14020,14020,14020,14020,0
|
|
20240702,133600,549074370,14020,14020,14020,14020,0
|
|
20240702,133500,549074370,14020,14020,14020,14020,1
|
|
20240702,133400,549060350,14050,14050,14050,14050,1
|
|
20240702,133300,549046300,14010,14010,14010,14010,0
|
|
20240702,133200,549046300,14010,14010,14010,14010,0
|
|
20240702,133100,549046300,14010,14010,14010,14010,0
|
|
20240702,133000,549046300,14010,14010,14010,14010,0
|
|
20240702,132900,549046300,14010,14020,14020,14010,115
|
|
20240702,132800,547435130,14010,14010,14010,14010,0
|
|
20240702,132700,547435130,14010,14010,14010,14010,22
|
|
20240702,132600,547126910,14010,14010,14010,14010,0
|
|
20240702,132500,547126910,14010,14010,14010,14010,0
|
|
20240702,132400,547126910,14010,14040,14040,14010,11
|
|
20240702,132300,546972740,14050,14050,14050,14050,0
|
|
20240702,132200,546972740,14050,14050,14050,14050,10
|
|
20240702,132100,546832240,14050,14050,14050,14050,2
|
|
20240702,132000,546804140,14050,14020,14050,14010,31
|
|
20240702,131900,546369690,14050,14050,14050,14050,20
|
|
20240702,131800,546088690,14060,14060,14060,14060,0
|
|
20240702,131700,546088690,14060,14060,14060,14060,0
|
|
20240702,131600,546088690,14060,14060,14060,14060,0
|
|
20240702,131500,546088690,14060,14060,14060,14060,0
|
|
20240702,131400,546088690,14060,14060,14060,14060,0
|
|
20240702,131300,546088690,14060,14050,14060,14050,142
|
|
20240702,131200,544092890,14050,14050,14050,14050,0
|
|
20240702,131100,544092890,14050,14050,14050,14050,0
|
|
20240702,131000,544092890,14050,14050,14050,14050,0
|
|
20240702,130900,544092890,14050,14050,14050,14050,1
|
|
20240702,130800,544078840,14010,14010,14010,14010,0
|
|
20240702,130700,544078840,14010,14030,14030,14010,23
|
|
20240702,130600,543756320,14030,14030,14030,14030,0
|
|
20240702,130500,543756320,14030,14030,14030,14030,2
|
|
20240702,130400,543728260,14020,14020,14020,14020,0
|
|
20240702,130300,543728260,14020,14020,14020,14020,0
|
|
20240702,130200,543728260,14020,14020,14020,14020,24
|
|
20240702,130100,543391780,14020,14020,14020,14020,149
|
|
20240702,130000,541302800,14020,14020,14020,14020,0
|
|
20240702,125900,541302800,14020,14020,14020,14020,0
|
|
20240702,125800,541302800,14020,14020,14020,14020,0
|
|
20240702,125700,541302800,14020,14020,14020,14020,1
|
|
20240702,125600,541288780,14020,14020,14020,14020,0
|
|
20240702,125500,541288780,14020,14020,14020,14020,1
|
|
20240702,125400,541274760,13980,13980,13980,13980,1
|
|
20240702,125300,541260780,13980,14010,14010,13980,62
|
|
20240702,125200,540393760,14020,14020,14020,14020,11
|
|
20240702,125100,540239540,14020,14020,14020,14020,0
|
|
20240702,125000,540239540,14020,14020,14020,14020,0
|
|
20240702,124900,540239540,14020,14020,14020,14020,0
|
|
20240702,124800,540239540,14020,14020,14020,14020,2
|
|
20240702,124700,540211500,14020,14020,14020,14020,6
|
|
20240702,124600,540127380,14020,14020,14020,14020,1
|
|
20240702,124500,540113360,14010,14010,14010,14010,0
|
|
20240702,124400,540113360,14010,14010,14010,14010,0
|
|
20240702,124300,540113360,14010,14010,14010,14010,0
|
|
20240702,124200,540113360,14010,14010,14010,14010,0
|
|
20240702,124100,540113360,14010,14010,14010,14010,0
|
|
20240702,124000,540113360,14010,14010,14010,14010,1
|
|
20240702,123900,540099350,14020,14020,14020,14020,1
|
|
20240702,123800,540085330,13980,13990,14020,13980,11
|
|
20240702,123700,539931500,13980,13980,13980,13980,0
|
|
20240702,123600,539931500,13980,13980,13980,13980,0
|
|
20240702,123500,539931500,13980,13980,13980,13980,0
|
|
20240702,123400,539931500,13980,13980,13980,13980,0
|
|
20240702,123300,539931500,13980,13980,13980,13980,1
|
|
20240702,123200,539917520,13980,14010,14010,13980,760
|
|
20240702,123100,529292250,14020,14020,14020,14020,1
|
|
20240702,123000,529278230,14020,14020,14020,14020,2
|
|
20240702,122900,529250190,13990,13990,13990,13990,39
|
|
20240702,122800,528704580,13990,13990,13990,13990,0
|
|
20240702,122700,528704580,13990,14000,14000,13990,500
|
|
20240702,122600,521709440,14020,14020,14020,14020,0
|
|
20240702,122500,521709440,14020,14020,14020,14020,0
|
|
20240702,122400,521709440,14020,14020,14020,14020,48
|
|
20240702,122300,521036480,14020,14020,14020,14020,0
|
|
20240702,122200,521036480,14020,14020,14020,14020,52
|
|
20240702,122100,520307440,14050,14050,14050,14050,0
|
|
20240702,122000,520307440,14050,14050,14050,14050,1
|
|
20240702,121900,520293390,14050,14000,14050,14000,1004
|
|
20240702,121800,506237190,14000,14000,14000,14000,1109
|
|
20240702,121700,490711190,14000,14000,14000,14000,0
|
|
20240702,121600,490711190,14000,14000,14000,14000,0
|
|
20240702,121500,490711190,14000,14000,14000,14000,0
|
|
20240702,121400,490711190,14000,14000,14000,14000,0
|
|
20240702,121300,490711190,14000,14000,14000,14000,0
|
|
20240702,121200,490711190,14000,14000,14000,14000,537
|
|
20240702,121100,483193190,14000,14010,14010,14000,5
|
|
20240702,121000,483123180,14000,14000,14000,14000,72
|
|
20240702,120900,482115180,14000,14000,14000,14000,101
|
|
20240702,120800,480701180,14000,14000,14000,14000,300
|
|
20240702,120700,476501180,14000,14000,14000,14000,0
|
|
20240702,120600,476501180,14000,14020,14020,14000,702
|
|
20240702,120500,466669820,14020,14020,14020,14020,1
|
|
20240702,120400,466655800,14010,14010,14010,14010,0
|
|
20240702,120300,466655800,14010,14010,14010,14010,0
|
|
20240702,120200,466655800,14010,14010,14010,14010,0
|
|
20240702,120100,466655800,14010,14010,14010,14010,122
|
|
20240702,120000,464946580,14010,14010,14010,14010,42
|
|
20240702,115900,464358160,14010,14020,14020,14010,140
|
|
20240702,115800,462396620,14020,14020,14020,14020,0
|
|
20240702,115700,462396620,14020,14030,14070,14020,247
|
|
20240702,115600,458931940,14040,14040,14040,14030,61
|
|
20240702,115500,458076090,14030,14030,14030,14030,0
|
|
20240702,115400,458076090,14030,14030,14030,14030,0
|
|
20240702,115300,458076090,14030,14030,14030,14030,0
|
|
20240702,115200,458076090,14030,14060,14060,14030,271
|
|
20240702,115100,454273440,14070,14070,14070,14070,0
|
|
20240702,115000,454273440,14070,14070,14070,14070,13
|
|
20240702,114900,454090530,14070,14070,14070,14070,0
|
|
20240702,114800,454090530,14070,14070,14070,14070,0
|
|
20240702,114700,454090530,14070,14070,14070,14070,2
|
|
20240702,114600,454062390,14080,14090,14090,14080,3
|
|
20240702,114500,454020140,14090,14090,14090,14090,2
|
|
20240702,114400,453991960,14090,14090,14090,14090,0
|
|
20240702,114300,453991960,14090,14090,14090,14090,1
|
|
20240702,114200,453977870,14040,14040,14040,14040,0
|
|
20240702,114100,453977870,14040,14040,14040,14040,0
|
|
20240702,114000,453977870,14040,14040,14040,14040,0
|
|
20240702,113900,453977870,14040,14040,14040,14040,163
|
|
20240702,113800,451689350,14070,14090,14090,14070,55
|
|
20240702,113700,450915100,14090,14090,14090,14090,0
|
|
20240702,113600,450915100,14090,14090,14090,14090,0
|
|
20240702,113500,450915100,14090,14090,14090,14090,0
|
|
20240702,113400,450915100,14090,14090,14090,14090,0
|
|
20240702,113300,450915100,14090,14090,14090,14090,0
|
|
20240702,113200,450915100,14090,14090,14090,14090,0
|
|
20240702,113100,450915100,14090,14090,14090,14090,7
|
|
20240702,113000,450816470,14100,14100,14100,14100,0
|
|
20240702,112900,450816470,14100,14100,14100,14100,0
|
|
20240702,112800,450816470,14100,14100,14100,14100,0
|
|
20240702,112700,450816470,14100,14100,14100,14100,0
|
|
20240702,112600,450816470,14100,14100,14100,14100,0
|
|
20240702,112500,450816470,14100,14100,14100,14100,0
|
|
20240702,112400,450816470,14100,14100,14100,14100,0
|
|
20240702,112300,450816470,14100,14100,14100,14100,0
|
|
20240702,112200,450816470,14100,14100,14100,14100,2
|
|
20240702,112100,450788270,14100,14100,14100,14100,0
|
|
20240702,112000,450788270,14100,14100,14100,14100,0
|
|
20240702,111900,450788270,14100,14100,14100,14100,71
|
|
20240702,111800,449787170,14030,14030,14030,14030,0
|
|
20240702,111700,449787170,14030,14030,14030,14030,0
|
|
20240702,111600,449787170,14030,14030,14030,14030,2
|
|
20240702,111500,449759110,14030,14030,14030,14030,0
|
|
20240702,111400,449759110,14030,14040,14040,14030,150
|
|
20240702,111300,447654520,14030,14030,14030,14030,0
|
|
20240702,111200,447654520,14030,14030,14030,14030,0
|
|
20240702,111100,447654520,14030,14030,14030,14030,2
|
|
20240702,111000,447626460,14030,14030,14030,14030,100
|
|
20240702,110900,446223460,14100,14100,14100,14100,20
|
|
20240702,110800,445941460,14110,14110,14110,14110,0
|
|
20240702,110700,445941460,14110,14110,14110,14110,0
|
|
20240702,110600,445941460,14110,14110,14110,14110,1
|
|
20240702,110500,445927350,14020,14020,14020,14020,0
|
|
20240702,110400,445927350,14020,14020,14020,14020,0
|
|
20240702,110300,445927350,14020,14020,14020,14020,0
|
|
20240702,110200,445927350,14020,14040,14040,14020,14
|
|
20240702,110100,445731030,14010,14010,14010,14010,0
|
|
20240702,110000,445731030,14010,14010,14010,14010,0
|
|
20240702,105900,445731030,14010,14010,14010,14010,0
|
|
20240702,105800,445731030,14010,14010,14010,14010,0
|
|
20240702,105700,445731030,14010,14020,14020,14010,16
|
|
20240702,105600,445506860,14010,14070,14110,14010,60
|
|
20240702,105500,444664300,14010,14010,14010,14010,0
|
|
20240702,105400,444664300,14010,14010,14010,14010,9
|
|
20240702,105300,444538210,14010,14060,14060,14010,30
|
|
20240702,105200,444117520,14060,14060,14060,14060,1
|
|
20240702,105100,444103460,14060,14060,14060,14060,0
|
|
20240702,105000,444103460,14060,14060,14060,14060,0
|
|
20240702,104900,444103460,14060,14060,14060,14060,64
|
|
20240702,104800,443203620,14070,14110,14110,14070,4
|
|
20240702,104700,443147300,14110,14110,14110,14110,0
|
|
20240702,104600,443147300,14110,14110,14110,14110,0
|
|
20240702,104500,443147300,14110,14110,14110,14110,200
|
|
20240702,104400,440325300,14110,14110,14110,14110,2
|
|
20240702,104300,440297080,14110,14110,14110,14110,0
|
|
20240702,104200,440297080,14110,14110,14110,14110,2
|
|
20240702,104100,440268860,14110,14110,14110,14110,0
|
|
20240702,104000,440268860,14110,14060,14110,14060,1601
|
|
20240702,103900,417688000,14060,14060,14060,14060,31
|
|
20240702,103800,417252140,14060,14060,14060,14060,13
|
|
20240702,103700,417069360,14080,14080,14080,14080,70
|
|
20240702,103600,416083760,14080,14080,14080,14080,0
|
|
20240702,103500,416083760,14080,14080,14080,14080,5
|
|
20240702,103400,416013360,14080,14080,14080,14080,1
|
|
20240702,103300,415999280,14080,14080,14080,14080,1
|
|
20240702,103200,415985200,14080,14040,14080,14040,1202
|
|
20240702,103100,399086880,14020,14020,14020,14020,57
|
|
20240702,103000,398287740,14000,14000,14000,14000,0
|
|
20240702,102900,398287740,14000,14000,14000,14000,0
|
|
20240702,102800,398287740,14000,13990,14000,13980,1309
|
|
20240702,102700,379967850,14020,14020,14020,14020,0
|
|
20240702,102600,379967850,14020,13990,14020,13990,165
|
|
20240702,102500,377655210,13990,13990,13990,13990,0
|
|
20240702,102400,377655210,13990,13990,14000,13990,685
|
|
20240702,102300,368065520,13980,14000,14000,13980,184
|
|
20240702,102200,365491450,13980,14000,14000,13980,205
|
|
20240702,102100,362624740,14000,14000,14000,14000,0
|
|
20240702,102000,362624740,14000,14010,14010,14000,100
|
|
20240702,101900,361224340,14010,14010,14010,14010,801
|
|
20240702,101800,350002330,14010,14010,14010,14010,94
|
|
20240702,101700,348685390,14020,14010,14020,14010,66
|
|
20240702,101600,347760720,14010,14010,14020,14010,446
|
|
20240702,101500,341512200,14010,14010,14010,14010,253
|
|
20240702,101400,337967670,14010,14010,14010,14010,0
|
|
20240702,101300,337967670,14010,14010,14010,14010,78
|
|
20240702,101200,336874890,14010,14010,14010,14010,200
|
|
20240702,101100,334072890,14010,14020,14020,14010,22
|
|
20240702,101000,333764660,14010,14010,14010,14010,10
|
|
20240702,100900,333624560,14050,14050,14050,14050,7
|
|
20240702,100800,333526210,14050,14050,14050,14050,2
|
|
20240702,100700,333498110,13980,14050,14050,13980,47
|
|
20240702,100600,332840080,14030,14030,14030,14030,1
|
|
20240702,100500,332826050,14030,14030,14030,14030,0
|
|
20240702,100400,332826050,14030,14030,14030,14030,0
|
|
20240702,100300,332826050,14030,14030,14030,14030,201
|
|
20240702,100200,330006020,14030,14030,14030,14030,1
|
|
20240702,100100,329991990,13960,13960,13960,13960,150
|
|
20240702,100000,327897990,13970,13970,13970,13970,50
|
|
20240702,095900,327199490,13960,13990,13990,13960,623
|
|
20240702,095800,318496950,13980,14000,14000,13980,719
|
|
20240702,095700,308441950,14000,14000,14000,14000,58
|
|
20240702,095600,307629950,14020,14010,14020,14010,383
|
|
20240702,095500,302262170,14010,14000,14010,14000,892
|
|
20240702,095400,289773570,14010,14010,14010,14000,46
|
|
20240702,095300,289129490,14020,14020,14020,14010,736
|
|
20240702,095200,278813660,14020,14060,14060,14020,115
|
|
20240702,095100,277200960,14090,14090,14090,14090,0
|
|
20240702,095000,277200960,14090,14020,14090,14020,14
|
|
20240702,094900,277004530,14020,14050,14050,14020,201
|
|
20240702,094800,274182400,14110,14110,14110,14110,0
|
|
20240702,094700,274182400,14110,14110,14110,14110,0
|
|
20240702,094600,274182400,14110,14120,14120,14110,2
|
|
20240702,094500,274154170,14120,14050,14120,14040,3032
|
|
20240702,094400,231555500,14020,14080,14080,14020,643
|
|
20240702,094300,222526620,14080,14080,14090,14080,72
|
|
20240702,094200,221512850,14080,14080,14080,14080,18
|
|
20240702,094100,221259410,14010,14070,14070,14010,870
|
|
20240702,094000,209049490,14070,14070,14070,14070,458
|
|
20240702,093900,202605430,14070,14100,14110,14070,1249
|
|
20240702,093800,185006420,14100,14100,14100,14100,680
|
|
20240702,093700,175418420,14100,14100,14100,14100,100
|
|
20240702,093600,174008420,14180,14180,14180,14180,2
|
|
20240702,093500,173980060,14190,14110,14190,14070,878
|
|
20240702,093400,161601240,14110,14110,14110,14110,134
|
|
20240702,093300,159710500,14110,14120,14120,14110,849
|
|
20240702,093200,147731080,14110,14110,14110,14110,248
|
|
20240702,093100,144231800,14110,14130,14210,14110,1464
|
|
20240702,093000,123550290,14130,14200,14200,14130,371
|
|
20240702,092900,118303970,14200,14170,14200,14130,509
|
|
20240702,092800,111101470,14200,14180,14200,14130,428
|
|
20240702,092700,105043080,14180,14180,14180,14170,356
|
|
20240702,092600,99995200,14180,14210,14210,14180,451
|
|
20240702,092500,93594540,14210,14200,14210,14200,23
|
|
20240702,092400,93267870,14200,14240,14240,14200,807
|
|
20240702,092300,81793540,14240,14250,14250,14240,273
|
|
20240702,092200,77903450,14250,14270,14280,14250,1329
|
|
20240702,092100,58943330,14280,14280,14280,14270,165
|
|
20240702,092000,56588180,14280,14270,14280,14270,225
|
|
20240702,091900,53377410,14270,14280,14280,14270,94
|
|
20240702,091800,52035960,14290,14290,14290,14290,805
|
|
20240702,091700,40532510,14300,14300,14310,14300,33
|
|
20240702,091600,40060600,14310,14330,14330,14310,425
|
|
20240702,091500,33977750,14370,14330,14370,14330,201
|
|
20240702,091400,31097380,14330,14370,14370,14330,67
|
|
20240702,091300,30136850,14370,14370,14370,14370,0
|
|
20240702,091200,30136850,14370,14370,14370,14370,219
|
|
20240702,091100,26989820,14370,14370,14370,14370,55
|
|
20240702,091000,26199470,14340,14370,14370,14340,14
|
|
20240702,090900,25998410,14370,14340,14370,14340,244
|
|
20240702,090800,22498450,14340,14340,14340,14340,2
|
|
20240702,090700,22469770,14330,14330,14330,14330,3
|
|
20240702,090600,22426780,14330,14350,14350,14330,145
|
|
20240702,090500,20347370,14350,14360,14360,14350,255
|
|
20240702,090400,16685600,14360,14450,14450,14360,403
|
|
20240702,090300,10897850,14400,14500,14500,14400,120
|
|
20240702,090200,9169090,14500,14410,14500,14400,229
|
|
20240702,090100,5869850,14550,14550,14550,14550,1
|
|
20240702,090000,5855300,14420,14420,14550,14420,406
|