762 lines
40 KiB
CSV
762 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,213900,1218145920,14120,14120,14120,14120,540
|
|
20240709,213800,1218145920,14120,14120,14120,14120,0
|
|
20240709,213700,1218145920,14120,14120,14120,14120,0
|
|
20240709,213600,1218145920,14120,14120,14120,14120,0
|
|
20240709,213500,1218145920,14120,14120,14120,14120,0
|
|
20240709,213400,1218145920,14120,14120,14120,14120,0
|
|
20240709,213300,1218145920,14120,14120,14120,14120,0
|
|
20240709,213200,1218145920,14120,14120,14120,14120,0
|
|
20240709,213100,1218145920,14120,14120,14120,14120,0
|
|
20240709,213000,1218145920,14120,14120,14120,14120,0
|
|
20240709,212900,1218145920,14120,14120,14120,14120,0
|
|
20240709,212800,1218145920,14120,14120,14120,14120,0
|
|
20240709,212700,1218145920,14120,14120,14120,14120,0
|
|
20240709,212600,1218145920,14120,14120,14120,14120,0
|
|
20240709,212500,1218145920,14120,14120,14120,14120,0
|
|
20240709,212400,1218145920,14120,14120,14120,14120,0
|
|
20240709,212300,1218145920,14120,14120,14120,14120,0
|
|
20240709,212200,1218145920,14120,14120,14120,14120,0
|
|
20240709,212100,1218145920,14120,14120,14120,14120,0
|
|
20240709,212000,1218145920,14120,14120,14120,14120,0
|
|
20240709,211900,1218145920,14120,14120,14120,14120,0
|
|
20240709,211800,1218145920,14120,14120,14120,14120,0
|
|
20240709,211700,1218145920,14120,14120,14120,14120,0
|
|
20240709,211600,1218145920,14120,14120,14120,14120,0
|
|
20240709,211500,1218145920,14120,14120,14120,14120,0
|
|
20240709,211400,1218145920,14120,14120,14120,14120,0
|
|
20240709,211300,1218145920,14120,14120,14120,14120,0
|
|
20240709,211200,1218145920,14120,14120,14120,14120,0
|
|
20240709,211100,1218145920,14120,14120,14120,14120,0
|
|
20240709,211000,1218145920,14120,14120,14120,14120,0
|
|
20240709,210900,1218145920,14120,14120,14120,14120,540
|
|
20240709,210800,1218145920,14120,14120,14120,14120,0
|
|
20240709,210700,1218145920,14120,14120,14120,14120,0
|
|
20240709,210600,1218145920,14120,14120,14120,14120,0
|
|
20240709,210500,1218145920,14120,14120,14120,14120,0
|
|
20240709,210400,1218145920,14120,14120,14120,14120,0
|
|
20240709,210300,1218145920,14120,14120,14120,14120,0
|
|
20240709,210200,1218145920,14120,14120,14120,14120,0
|
|
20240709,210100,1218145920,14120,14120,14120,14120,0
|
|
20240709,210000,1218145920,14120,14120,14120,14120,0
|
|
20240709,205900,1218145920,14120,14120,14120,14120,0
|
|
20240709,205800,1218145920,14120,14120,14120,14120,0
|
|
20240709,205700,1218145920,14120,14120,14120,14120,0
|
|
20240709,205600,1218145920,14120,14120,14120,14120,0
|
|
20240709,205500,1218145920,14120,14120,14120,14120,0
|
|
20240709,205400,1218145920,14120,14120,14120,14120,0
|
|
20240709,205300,1218145920,14120,14120,14120,14120,0
|
|
20240709,205200,1218145920,14120,14120,14120,14120,0
|
|
20240709,205100,1218145920,14120,14120,14120,14120,0
|
|
20240709,205000,1218145920,14120,14120,14120,14120,0
|
|
20240709,204900,1218145920,14120,14120,14120,14120,0
|
|
20240709,204800,1218145920,14120,14120,14120,14120,0
|
|
20240709,204700,1218145920,14120,14120,14120,14120,0
|
|
20240709,204600,1218145920,14120,14120,14120,14120,0
|
|
20240709,204500,1218145920,14120,14120,14120,14120,0
|
|
20240709,204400,1218145920,14120,14120,14120,14120,0
|
|
20240709,204300,1218145920,14120,14120,14120,14120,0
|
|
20240709,204200,1218145920,14120,14120,14120,14120,0
|
|
20240709,204100,1218145920,14120,14120,14120,14120,0
|
|
20240709,204000,1218145920,14120,14120,14120,14120,0
|
|
20240709,203900,1218145920,14120,14120,14120,14120,540
|
|
20240709,203800,1218145920,14120,14120,14120,14120,0
|
|
20240709,203700,1218145920,14120,14120,14120,14120,0
|
|
20240709,203600,1218145920,14120,14120,14120,14120,0
|
|
20240709,203500,1218145920,14120,14120,14120,14120,0
|
|
20240709,203400,1218145920,14120,14120,14120,14120,0
|
|
20240709,203300,1218145920,14120,14120,14120,14120,0
|
|
20240709,203200,1218145920,14120,14120,14120,14120,0
|
|
20240709,203100,1218145920,14120,14120,14120,14120,0
|
|
20240709,203000,1218145920,14120,14120,14120,14120,0
|
|
20240709,202900,1218145920,14120,14120,14120,14120,0
|
|
20240709,202800,1218145920,14120,14120,14120,14120,0
|
|
20240709,202700,1218145920,14120,14120,14120,14120,0
|
|
20240709,202600,1218145920,14120,14120,14120,14120,0
|
|
20240709,202500,1218145920,14120,14120,14120,14120,0
|
|
20240709,202400,1218145920,14120,14120,14120,14120,0
|
|
20240709,202300,1218145920,14120,14120,14120,14120,0
|
|
20240709,202200,1218145920,14120,14120,14120,14120,0
|
|
20240709,202100,1218145920,14120,14120,14120,14120,0
|
|
20240709,202000,1218145920,14120,14120,14120,14120,0
|
|
20240709,201900,1218145920,14120,14120,14120,14120,0
|
|
20240709,201800,1218145920,14120,14120,14120,14120,0
|
|
20240709,201700,1218145920,14120,14120,14120,14120,0
|
|
20240709,201600,1218145920,14120,14120,14120,14120,0
|
|
20240709,201500,1218145920,14120,14120,14120,14120,0
|
|
20240709,201400,1218145920,14120,14120,14120,14120,0
|
|
20240709,201300,1218145920,14120,14120,14120,14120,0
|
|
20240709,201200,1218145920,14120,14120,14120,14120,0
|
|
20240709,201100,1218145920,14120,14120,14120,14120,0
|
|
20240709,201000,1218145920,14120,14120,14120,14120,0
|
|
20240709,200900,1218145920,14120,14120,14120,14120,540
|
|
20240709,200800,1218145920,14120,14120,14120,14120,0
|
|
20240709,200700,1218145920,14120,14120,14120,14120,0
|
|
20240709,200600,1218145920,14120,14120,14120,14120,0
|
|
20240709,200500,1218145920,14120,14120,14120,14120,0
|
|
20240709,200400,1218145920,14120,14120,14120,14120,0
|
|
20240709,200300,1218145920,14120,14120,14120,14120,0
|
|
20240709,200200,1218145920,14120,14120,14120,14120,0
|
|
20240709,200100,1218145920,14120,14120,14120,14120,0
|
|
20240709,200000,1218145920,14120,14120,14120,14120,0
|
|
20240709,195900,1218145920,14120,14120,14120,14120,0
|
|
20240709,195800,1218145920,14120,14120,14120,14120,0
|
|
20240709,195700,1218145920,14120,14120,14120,14120,0
|
|
20240709,195600,1218145920,14120,14120,14120,14120,0
|
|
20240709,195500,1218145920,14120,14120,14120,14120,0
|
|
20240709,195400,1218145920,14120,14120,14120,14120,0
|
|
20240709,195300,1218145920,14120,14120,14120,14120,0
|
|
20240709,195200,1218145920,14120,14120,14120,14120,0
|
|
20240709,195100,1218145920,14120,14120,14120,14120,0
|
|
20240709,195000,1218145920,14120,14120,14120,14120,0
|
|
20240709,194900,1218145920,14120,14120,14120,14120,0
|
|
20240709,194800,1218145920,14120,14120,14120,14120,0
|
|
20240709,194700,1218145920,14120,14120,14120,14120,0
|
|
20240709,194600,1218145920,14120,14120,14120,14120,0
|
|
20240709,194500,1218145920,14120,14120,14120,14120,0
|
|
20240709,194400,1218145920,14120,14120,14120,14120,0
|
|
20240709,194300,1218145920,14120,14120,14120,14120,0
|
|
20240709,194200,1218145920,14120,14120,14120,14120,0
|
|
20240709,194100,1218145920,14120,14120,14120,14120,0
|
|
20240709,194000,1218145920,14120,14120,14120,14120,0
|
|
20240709,193900,1218145920,14120,14120,14120,14120,540
|
|
20240709,193800,1218145920,14120,14120,14120,14120,0
|
|
20240709,193700,1218145920,14120,14120,14120,14120,0
|
|
20240709,193600,1218145920,14120,14120,14120,14120,0
|
|
20240709,193500,1218145920,14120,14120,14120,14120,0
|
|
20240709,193400,1218145920,14120,14120,14120,14120,0
|
|
20240709,193300,1218145920,14120,14120,14120,14120,0
|
|
20240709,193200,1218145920,14120,14120,14120,14120,0
|
|
20240709,193100,1218145920,14120,14120,14120,14120,0
|
|
20240709,193000,1218145920,14120,14120,14120,14120,0
|
|
20240709,192900,1218145920,14120,14120,14120,14120,0
|
|
20240709,192800,1218145920,14120,14120,14120,14120,0
|
|
20240709,192700,1218145920,14120,14120,14120,14120,0
|
|
20240709,192600,1218145920,14120,14120,14120,14120,0
|
|
20240709,192500,1218145920,14120,14120,14120,14120,0
|
|
20240709,192400,1218145920,14120,14120,14120,14120,0
|
|
20240709,192300,1218145920,14120,14120,14120,14120,0
|
|
20240709,192200,1218145920,14120,14120,14120,14120,0
|
|
20240709,192100,1218145920,14120,14120,14120,14120,0
|
|
20240709,192000,1218145920,14120,14120,14120,14120,0
|
|
20240709,191900,1218145920,14120,14120,14120,14120,0
|
|
20240709,191800,1218145920,14120,14120,14120,14120,0
|
|
20240709,191700,1218145920,14120,14120,14120,14120,0
|
|
20240709,191600,1218145920,14120,14120,14120,14120,0
|
|
20240709,191500,1218145920,14120,14120,14120,14120,0
|
|
20240709,191400,1218145920,14120,14120,14120,14120,0
|
|
20240709,191300,1218145920,14120,14120,14120,14120,0
|
|
20240709,191200,1218145920,14120,14120,14120,14120,0
|
|
20240709,191100,1218145920,14120,14120,14120,14120,0
|
|
20240709,191000,1218145920,14120,14120,14120,14120,0
|
|
20240709,190900,1218145920,14120,14120,14120,14120,540
|
|
20240709,190800,1218145920,14120,14120,14120,14120,0
|
|
20240709,190700,1218145920,14120,14120,14120,14120,0
|
|
20240709,190600,1218145920,14120,14120,14120,14120,0
|
|
20240709,190500,1218145920,14120,14120,14120,14120,0
|
|
20240709,190400,1218145920,14120,14120,14120,14120,0
|
|
20240709,190300,1218145920,14120,14120,14120,14120,0
|
|
20240709,190200,1218145920,14120,14120,14120,14120,0
|
|
20240709,190100,1218145920,14120,14120,14120,14120,0
|
|
20240709,190000,1218145920,14120,14120,14120,14120,0
|
|
20240709,185900,1218145920,14120,14120,14120,14120,0
|
|
20240709,185800,1218145920,14120,14120,14120,14120,0
|
|
20240709,185700,1218145920,14120,14120,14120,14120,0
|
|
20240709,185600,1218145920,14120,14120,14120,14120,0
|
|
20240709,185500,1218145920,14120,14120,14120,14120,0
|
|
20240709,185400,1218145920,14120,14120,14120,14120,0
|
|
20240709,185300,1218145920,14120,14120,14120,14120,0
|
|
20240709,185200,1218145920,14120,14120,14120,14120,0
|
|
20240709,185100,1218145920,14120,14120,14120,14120,0
|
|
20240709,185000,1218145920,14120,14120,14120,14120,0
|
|
20240709,184900,1218145920,14120,14120,14120,14120,0
|
|
20240709,184800,1218145920,14120,14120,14120,14120,0
|
|
20240709,184700,1218145920,14120,14120,14120,14120,0
|
|
20240709,184600,1218145920,14120,14120,14120,14120,0
|
|
20240709,184500,1218145920,14120,14120,14120,14120,0
|
|
20240709,184400,1218145920,14120,14120,14120,14120,0
|
|
20240709,184300,1218145920,14120,14120,14120,14120,0
|
|
20240709,184200,1218145920,14120,14120,14120,14120,0
|
|
20240709,184100,1218145920,14120,14120,14120,14120,0
|
|
20240709,184000,1218145920,14120,14120,14120,14120,0
|
|
20240709,183900,1218145920,14120,14120,14120,14120,540
|
|
20240709,183800,1218145920,14120,14120,14120,14120,0
|
|
20240709,183700,1218145920,14120,14120,14120,14120,0
|
|
20240709,183600,1218145920,14120,14120,14120,14120,0
|
|
20240709,183500,1218145920,14120,14120,14120,14120,0
|
|
20240709,183400,1218145920,14120,14120,14120,14120,0
|
|
20240709,183300,1218145920,14120,14120,14120,14120,0
|
|
20240709,183200,1218145920,14120,14120,14120,14120,0
|
|
20240709,183100,1218145920,14120,14120,14120,14120,0
|
|
20240709,183000,1218145920,14120,14120,14120,14120,0
|
|
20240709,182900,1218145920,14120,14120,14120,14120,0
|
|
20240709,182800,1218145920,14120,14120,14120,14120,0
|
|
20240709,182700,1218145920,14120,14120,14120,14120,0
|
|
20240709,182600,1218145920,14120,14120,14120,14120,0
|
|
20240709,182500,1218145920,14120,14120,14120,14120,0
|
|
20240709,182400,1218145920,14120,14120,14120,14120,0
|
|
20240709,182300,1218145920,14120,14120,14120,14120,0
|
|
20240709,182200,1218145920,14120,14120,14120,14120,0
|
|
20240709,182100,1218145920,14120,14120,14120,14120,0
|
|
20240709,182000,1218145920,14120,14120,14120,14120,0
|
|
20240709,181900,1218145920,14120,14120,14120,14120,0
|
|
20240709,181800,1218145920,14120,14120,14120,14120,0
|
|
20240709,181700,1218145920,14120,14120,14120,14120,0
|
|
20240709,181600,1218145920,14120,14120,14120,14120,0
|
|
20240709,181500,1218145920,14120,14120,14120,14120,0
|
|
20240709,181400,1218145920,14120,14120,14120,14120,0
|
|
20240709,181300,1218145920,14120,14120,14120,14120,0
|
|
20240709,181200,1218145920,14120,14120,14120,14120,0
|
|
20240709,181100,1218145920,14120,14120,14120,14120,0
|
|
20240709,181000,1218145920,14120,14120,14120,14120,0
|
|
20240709,180900,1218145920,14120,14120,14120,14120,540
|
|
20240709,180800,1218145920,14120,14120,14120,14120,0
|
|
20240709,180700,1218145920,14120,14120,14120,14120,0
|
|
20240709,180600,1218145920,14120,14120,14120,14120,0
|
|
20240709,180500,1218145920,14120,14120,14120,14120,0
|
|
20240709,180400,1218145920,14120,14120,14120,14120,0
|
|
20240709,180300,1218145920,14120,14120,14120,14120,0
|
|
20240709,180200,1218145920,14120,14120,14120,14120,0
|
|
20240709,180100,1218145920,14120,14120,14120,14120,0
|
|
20240709,180000,1218145920,14120,14120,14120,14120,0
|
|
20240709,175900,1218145920,14120,14120,14120,14120,0
|
|
20240709,175800,1218145920,14120,14120,14120,14120,0
|
|
20240709,175700,1218145920,14120,14120,14120,14120,0
|
|
20240709,175600,1218145920,14120,14120,14120,14120,0
|
|
20240709,175500,1218145920,14120,14120,14120,14120,0
|
|
20240709,175400,1218145920,14120,14120,14120,14120,0
|
|
20240709,175300,1218145920,14120,14120,14120,14120,0
|
|
20240709,175200,1218145920,14120,14120,14120,14120,0
|
|
20240709,175100,1218145920,14120,14120,14120,14120,0
|
|
20240709,175000,1218145920,14120,14120,14120,14120,0
|
|
20240709,174900,1218145920,14120,14120,14120,14120,0
|
|
20240709,174800,1218145920,14120,14120,14120,14120,0
|
|
20240709,174700,1218145920,14120,14120,14120,14120,0
|
|
20240709,174600,1218145920,14120,14120,14120,14120,0
|
|
20240709,174500,1218145920,14120,14120,14120,14120,0
|
|
20240709,174400,1218145920,14120,14120,14120,14120,0
|
|
20240709,174300,1218145920,14120,14120,14120,14120,0
|
|
20240709,174200,1218145920,14120,14120,14120,14120,0
|
|
20240709,174100,1218145920,14120,14120,14120,14120,0
|
|
20240709,174000,1218145920,14120,14120,14120,14120,0
|
|
20240709,173900,1218145920,14120,14120,14120,14120,540
|
|
20240709,173800,1218145920,14120,14120,14120,14120,0
|
|
20240709,173700,1218145920,14120,14120,14120,14120,0
|
|
20240709,173600,1218145920,14120,14120,14120,14120,0
|
|
20240709,173500,1218145920,14120,14120,14120,14120,0
|
|
20240709,173400,1218145920,14120,14120,14120,14120,0
|
|
20240709,173300,1218145920,14120,14120,14120,14120,0
|
|
20240709,173200,1218145920,14120,14120,14120,14120,0
|
|
20240709,173100,1218145920,14120,14120,14120,14120,0
|
|
20240709,173000,1218145920,14120,14120,14120,14120,0
|
|
20240709,172900,1218145920,14120,14120,14120,14120,0
|
|
20240709,172800,1218145920,14120,14120,14120,14120,0
|
|
20240709,172700,1218145920,14120,14120,14120,14120,0
|
|
20240709,172600,1218145920,14120,14120,14120,14120,0
|
|
20240709,172500,1218145920,14120,14120,14120,14120,0
|
|
20240709,172400,1218145920,14120,14120,14120,14120,0
|
|
20240709,172300,1218145920,14120,14120,14120,14120,0
|
|
20240709,172200,1218145920,14120,14120,14120,14120,0
|
|
20240709,172100,1218145920,14120,14120,14120,14120,0
|
|
20240709,172000,1218145920,14120,14120,14120,14120,0
|
|
20240709,171900,1218145920,14120,14120,14120,14120,0
|
|
20240709,171800,1218145920,14120,14120,14120,14120,0
|
|
20240709,171700,1218145920,14120,14120,14120,14120,0
|
|
20240709,171600,1218145920,14120,14120,14120,14120,0
|
|
20240709,171500,1218145920,14120,14120,14120,14120,0
|
|
20240709,171400,1218145920,14120,14120,14120,14120,0
|
|
20240709,171300,1218145920,14120,14120,14120,14120,0
|
|
20240709,171200,1218145920,14120,14120,14120,14120,0
|
|
20240709,171100,1218145920,14120,14120,14120,14120,0
|
|
20240709,171000,1218145920,14120,14120,14120,14120,0
|
|
20240709,170900,1218145920,14120,14120,14120,14120,540
|
|
20240709,170800,1218145920,14120,14120,14120,14120,0
|
|
20240709,170700,1218145920,14120,14120,14120,14120,0
|
|
20240709,170600,1218145920,14120,14120,14120,14120,0
|
|
20240709,170500,1218145920,14120,14120,14120,14120,0
|
|
20240709,170400,1218145920,14120,14120,14120,14120,0
|
|
20240709,170300,1218145920,14120,14120,14120,14120,0
|
|
20240709,170200,1218145920,14120,14120,14120,14120,0
|
|
20240709,170100,1218145920,14120,14120,14120,14120,0
|
|
20240709,170000,1218145920,14120,14120,14120,14120,0
|
|
20240709,165900,1218145920,14120,14120,14120,14120,0
|
|
20240709,165800,1218145920,14120,14120,14120,14120,0
|
|
20240709,165700,1218145920,14120,14120,14120,14120,0
|
|
20240709,165600,1218145920,14120,14120,14120,14120,0
|
|
20240709,165500,1218145920,14120,14120,14120,14120,0
|
|
20240709,165400,1218145920,14120,14120,14120,14120,0
|
|
20240709,165300,1218145920,14120,14120,14120,14120,0
|
|
20240709,165200,1218145920,14120,14120,14120,14120,0
|
|
20240709,165100,1218145920,14120,14120,14120,14120,0
|
|
20240709,165000,1218145920,14120,14120,14120,14120,0
|
|
20240709,164900,1218145920,14120,14120,14120,14120,0
|
|
20240709,164800,1218145920,14120,14120,14120,14120,0
|
|
20240709,164700,1218145920,14120,14120,14120,14120,0
|
|
20240709,164600,1218145920,14120,14120,14120,14120,0
|
|
20240709,164500,1218145920,14120,14120,14120,14120,0
|
|
20240709,164400,1218145920,14120,14120,14120,14120,0
|
|
20240709,164300,1218145920,14120,14120,14120,14120,0
|
|
20240709,164200,1218145920,14120,14120,14120,14120,0
|
|
20240709,164100,1218145920,14120,14120,14120,14120,0
|
|
20240709,164000,1218145920,14120,14120,14120,14120,0
|
|
20240709,163900,1218145920,14120,14120,14120,14120,540
|
|
20240709,163800,1218145920,14120,14120,14120,14120,0
|
|
20240709,163700,1218145920,14120,14120,14120,14120,0
|
|
20240709,163600,1218145920,14120,14120,14120,14120,0
|
|
20240709,163500,1218145920,14120,14120,14120,14120,0
|
|
20240709,163400,1218145920,14120,14120,14120,14120,0
|
|
20240709,163300,1218145920,14120,14120,14120,14120,0
|
|
20240709,163200,1218145920,14120,14120,14120,14120,0
|
|
20240709,163100,1218145920,14120,14120,14120,14120,0
|
|
20240709,163000,1218145920,14120,14120,14120,14120,0
|
|
20240709,162900,1218145920,14120,14120,14120,14120,0
|
|
20240709,162800,1218145920,14120,14120,14120,14120,0
|
|
20240709,162700,1218145920,14120,14120,14120,14120,0
|
|
20240709,162600,1218145920,14120,14120,14120,14120,0
|
|
20240709,162500,1218145920,14120,14120,14120,14120,0
|
|
20240709,162400,1218145920,14120,14120,14120,14120,0
|
|
20240709,162300,1218145920,14120,14120,14120,14120,0
|
|
20240709,162200,1218145920,14120,14120,14120,14120,0
|
|
20240709,162100,1218145920,14120,14120,14120,14120,0
|
|
20240709,162000,1218145920,14120,14120,14120,14120,0
|
|
20240709,161900,1218145920,14120,14120,14120,14120,0
|
|
20240709,161800,1218145920,14120,14120,14120,14120,0
|
|
20240709,161700,1218145920,14120,14120,14120,14120,0
|
|
20240709,161600,1218145920,14120,14120,14120,14120,0
|
|
20240709,161500,1218145920,14120,14120,14120,14120,0
|
|
20240709,161400,1218145920,14120,14120,14120,14120,0
|
|
20240709,161300,1218145920,14120,14120,14120,14120,0
|
|
20240709,161200,1218145920,14120,14120,14120,14120,0
|
|
20240709,161100,1218145920,14120,14120,14120,14120,0
|
|
20240709,161000,1218145920,14120,14120,14120,14120,0
|
|
20240709,160900,1218145920,14120,14120,14120,14120,540
|
|
20240709,160800,1218145920,14120,14120,14120,14120,0
|
|
20240709,160700,1218145920,14120,14120,14120,14120,0
|
|
20240709,160600,1218145920,14120,14120,14120,14120,0
|
|
20240709,160500,1218145920,14120,14120,14120,14120,0
|
|
20240709,160400,1218145920,14120,14120,14120,14120,0
|
|
20240709,160300,1218145920,14120,14120,14120,14120,0
|
|
20240709,160200,1218145920,14120,14120,14120,14120,0
|
|
20240709,160100,1218145920,14120,14120,14120,14120,0
|
|
20240709,160000,1218145920,14120,14120,14120,14120,0
|
|
20240709,155900,1218145920,14120,14120,14120,14120,0
|
|
20240709,155800,1218145920,14120,14120,14120,14120,0
|
|
20240709,155700,1218145920,14120,14120,14120,14120,0
|
|
20240709,155600,1218145920,14120,14120,14120,14120,0
|
|
20240709,155500,1218145920,14120,14120,14120,14120,0
|
|
20240709,155400,1218145920,14120,14120,14120,14120,0
|
|
20240709,155300,1218145920,14120,14120,14120,14120,0
|
|
20240709,155200,1218145920,14120,14120,14120,14120,0
|
|
20240709,155100,1218145920,14120,14120,14120,14120,0
|
|
20240709,155000,1218145920,14120,14120,14120,14120,0
|
|
20240709,154900,1218145920,14120,14120,14120,14120,0
|
|
20240709,154800,1218145920,14120,14120,14120,14120,0
|
|
20240709,154700,1218145920,14120,14120,14120,14120,0
|
|
20240709,154600,1218145920,14120,14120,14120,14120,0
|
|
20240709,154500,1218145920,14120,14120,14120,14120,0
|
|
20240709,154400,1218145920,14120,14120,14120,14120,0
|
|
20240709,154300,1218145920,14120,14120,14120,14120,0
|
|
20240709,154200,1218145920,14120,14120,14120,14120,0
|
|
20240709,154100,1218145920,14120,14120,14120,14120,0
|
|
20240709,154000,1218145920,14120,14120,14120,14120,0
|
|
20240709,153900,1218145920,14120,14120,14120,14120,540
|
|
20240709,153800,1218145920,14120,14120,14120,14120,0
|
|
20240709,153700,1218145920,14120,14120,14120,14120,0
|
|
20240709,153600,1218145920,14120,14120,14120,14120,0
|
|
20240709,153500,1218145920,14120,14120,14120,14120,0
|
|
20240709,153400,1218145920,14120,14120,14120,14120,0
|
|
20240709,153300,1218145920,14120,14120,14120,14120,0
|
|
20240709,153200,1218145920,14120,14120,14120,14120,0
|
|
20240709,153100,1218145920,14120,14120,14120,14120,0
|
|
20240709,153000,1218145920,14120,14120,14120,14120,540
|
|
20240709,152900,1210521120,14150,14150,14150,14150,0
|
|
20240709,152800,1210521120,14150,14150,14150,14150,0
|
|
20240709,152700,1210521120,14150,14150,14150,14150,0
|
|
20240709,152600,1210521120,14150,14150,14150,14150,0
|
|
20240709,152500,1210521120,14150,14150,14150,14150,0
|
|
20240709,152400,1210521120,14150,14150,14150,14150,0
|
|
20240709,152300,1210521120,14150,14150,14150,14150,0
|
|
20240709,152200,1210521120,14150,14150,14150,14150,0
|
|
20240709,152100,1210521120,14150,14150,14150,14150,0
|
|
20240709,152000,1210521120,14150,14150,14150,14150,0
|
|
20240709,151900,1210521120,14150,14160,14180,14150,27
|
|
20240709,151800,1210138940,14160,14140,14160,14140,211
|
|
20240709,151700,1207153280,14100,14110,14150,14100,102
|
|
20240709,151600,1205714350,14150,14110,14150,14110,60
|
|
20240709,151500,1204867550,14120,14090,14120,14090,104
|
|
20240709,151400,1203402130,14090,14100,14110,14090,489
|
|
20240709,151300,1196509080,14080,14090,14090,14080,167
|
|
20240709,151200,1194156790,14110,14090,14110,14080,740
|
|
20240709,151100,1183730570,14090,14080,14090,14080,91
|
|
20240709,151000,1182448580,14080,14070,14080,14070,414
|
|
20240709,150900,1176620200,14090,14080,14090,14080,158
|
|
20240709,150800,1174395500,14080,14090,14090,14080,345
|
|
20240709,150700,1169536280,14080,14090,14090,14080,28
|
|
20240709,150600,1169142030,14090,14080,14090,14080,139
|
|
20240709,150500,1167183740,14090,14080,14090,14080,204
|
|
20240709,150400,1164309660,14080,14070,14080,14070,488
|
|
20240709,150300,1157440620,14070,14080,14080,14070,27
|
|
20240709,150200,1157060630,14080,14090,14110,14080,95
|
|
20240709,150100,1155721990,14080,14080,14080,14080,159
|
|
20240709,150000,1153483270,14080,14080,14080,14080,79
|
|
20240709,145900,1152370950,14070,14080,14110,14070,278
|
|
20240709,145800,1148455090,14070,14070,14070,14070,70
|
|
20240709,145700,1147470190,14070,14070,14070,14070,112
|
|
20240709,145600,1145894350,14070,14070,14070,14060,141
|
|
20240709,145500,1143910780,14070,14070,14070,14060,192
|
|
20240709,145400,1141209520,14070,14070,14070,14070,303
|
|
20240709,145300,1136946310,14080,14080,14080,14080,22
|
|
20240709,145200,1136636550,14080,14080,14080,14080,63
|
|
20240709,145100,1135749510,14070,14070,14070,14070,168
|
|
20240709,145000,1133385750,14080,14090,14090,14080,527
|
|
20240709,144900,1125964210,14090,14090,14090,14090,0
|
|
20240709,144800,1125964210,14090,14090,14090,14080,217
|
|
20240709,144700,1122906930,14100,14090,14110,14090,203
|
|
20240709,144600,1120045350,14090,14080,14090,14080,26
|
|
20240709,144500,1119679240,14090,14090,14090,14090,92
|
|
20240709,144400,1118382960,14080,14080,14080,14080,45
|
|
20240709,144300,1117749360,14080,14090,14090,14080,115
|
|
20240709,144200,1116129510,14070,14070,14070,14070,0
|
|
20240709,144100,1116129510,14070,14070,14070,14070,0
|
|
20240709,144000,1116129510,14070,14070,14070,14070,1
|
|
20240709,143900,1116115440,14060,14060,14060,14060,22
|
|
20240709,143800,1115806120,14060,14040,14060,14040,284
|
|
20240709,143700,1111816900,14060,14060,14070,14060,59
|
|
20240709,143600,1110986990,14060,14060,14060,14050,75
|
|
20240709,143500,1109932660,14050,14050,14050,14050,97
|
|
20240709,143400,1108569810,14030,14030,14030,14030,154
|
|
20240709,143300,1106409190,14040,14030,14040,14030,103
|
|
20240709,143200,1104963260,14030,14030,14030,14030,109
|
|
20240709,143100,1103433990,14030,14020,14030,14020,123
|
|
20240709,143000,1101708520,14030,14030,14030,14030,10
|
|
20240709,142900,1101568220,14020,14030,14030,14020,76
|
|
20240709,142800,1100502190,14030,14030,14030,14020,37
|
|
20240709,142700,1099983270,14030,14020,14030,14020,133
|
|
20240709,142600,1098117560,14030,14030,14040,14020,1497
|
|
20240709,142500,1077119100,14030,14030,14030,14030,17
|
|
20240709,142400,1076880590,14030,14030,14030,14030,27
|
|
20240709,142300,1076501780,14030,14030,14030,14030,0
|
|
20240709,142200,1076501780,14030,14040,14040,14030,92
|
|
20240709,142100,1075210280,14040,14040,14040,14030,171
|
|
20240709,142000,1072809710,14040,14040,14040,14030,330
|
|
20240709,141900,1068179690,14040,14050,14050,14040,288
|
|
20240709,141800,1064135720,14050,14060,14060,14050,29
|
|
20240709,141700,1063728220,14050,14050,14050,14050,20
|
|
20240709,141600,1063447220,14050,14050,14050,14050,47
|
|
20240709,141500,1062786870,14060,14050,14060,14050,155
|
|
20240709,141400,1060607720,14050,14060,14060,14050,229
|
|
20240709,141300,1057390170,14060,14060,14060,14060,344
|
|
20240709,141200,1052553530,14060,14060,14060,14060,71
|
|
20240709,141100,1051555270,14070,14070,14070,14070,54
|
|
20240709,141000,1050795490,14060,14070,14070,14060,62
|
|
20240709,140900,1049923390,14070,14070,14070,14060,22
|
|
20240709,140800,1049614050,14060,14060,14070,14060,48
|
|
20240709,140700,1048939150,14070,14070,14070,14070,302
|
|
20240709,140600,1044690010,14060,14060,14060,14060,21
|
|
20240709,140500,1044394750,14060,14060,14060,14050,197
|
|
20240709,140400,1041625170,14050,14050,14050,14050,0
|
|
20240709,140300,1041625170,14050,14050,14050,14050,265
|
|
20240709,140200,1037901920,14040,14040,14040,14030,115
|
|
20240709,140100,1036287580,14040,14040,14040,14030,43
|
|
20240709,140000,1035684050,14040,14050,14050,14040,308
|
|
20240709,135900,1031358080,14050,14050,14050,14050,23
|
|
20240709,135800,1031034930,14050,14050,14050,14050,21
|
|
20240709,135700,1030739880,14050,14050,14050,14050,27
|
|
20240709,135600,1030360530,14050,14050,14050,14050,103
|
|
20240709,135500,1028913380,14050,14060,14070,14050,30
|
|
20240709,135400,1028491630,14060,14050,14060,14050,124
|
|
20240709,135300,1026748430,14050,14030,14050,14030,516
|
|
20240709,135200,1019502450,14040,14030,14040,14030,210
|
|
20240709,135100,1016555730,14020,14030,14030,14020,80
|
|
20240709,135000,1015433570,14030,14040,14040,14030,1080
|
|
20240709,134900,1000281160,14030,14040,14040,14030,145
|
|
20240709,134800,998246370,14040,14030,14040,14030,144
|
|
20240709,134700,996225590,14030,14030,14030,14030,18
|
|
20240709,134600,995973050,14040,14040,14040,14040,312
|
|
20240709,134500,991592570,14050,14050,14050,14050,3
|
|
20240709,134400,991550420,14040,14050,14050,14040,317
|
|
20240709,134300,987097940,14050,14050,14050,14050,95
|
|
20240709,134200,985763190,14060,14050,14060,14050,31
|
|
20240709,134100,985327540,14060,14060,14060,14060,240
|
|
20240709,134000,981953140,14050,14050,14050,14050,403
|
|
20240709,133900,976290990,14050,14070,14070,14050,1126
|
|
20240709,133800,960463540,14070,14080,14080,14070,45
|
|
20240709,133700,959830210,14080,14080,14080,14070,357
|
|
20240709,133600,954804350,14070,14080,14080,14070,19
|
|
20240709,133500,954537010,14080,14090,14090,14080,8
|
|
20240709,133400,954424360,14080,14080,14080,14080,33
|
|
20240709,133300,953959720,14080,14080,14080,14080,185
|
|
20240709,133200,951354920,14080,14080,14080,14080,348
|
|
20240709,133100,946455080,14070,14080,14080,14070,74
|
|
20240709,133000,945413390,14080,14080,14080,14080,159
|
|
20240709,132900,943174670,14070,14070,14070,14070,131
|
|
20240709,132800,941331500,14080,14080,14080,14070,419
|
|
20240709,132700,935435900,14080,14070,14080,14070,388
|
|
20240709,132600,929976250,14070,14070,14070,14070,2
|
|
20240709,132500,929948110,14070,14070,14070,14070,264
|
|
20240709,132400,926233630,14070,14080,14080,14070,1299
|
|
20240709,132300,907956380,14080,14080,14080,14080,326
|
|
20240709,132200,903366300,14080,14080,14080,14080,379
|
|
20240709,132100,898029980,14080,14090,14090,14080,191
|
|
20240709,132000,895339140,14090,14090,14090,14090,102
|
|
20240709,131900,893901960,14090,14090,14090,14090,6
|
|
20240709,131800,893817420,14080,14080,14080,14080,582
|
|
20240709,131700,885622860,14080,14080,14080,14080,128
|
|
20240709,131600,883820620,14070,14080,14080,14070,1108
|
|
20240709,131500,868220880,14090,14110,14110,14080,1298
|
|
20240709,131400,849926230,14100,14110,14110,14100,199
|
|
20240709,131300,847118740,14100,14110,14110,14100,11
|
|
20240709,131200,846963630,14110,14110,14110,14110,8
|
|
20240709,131100,846850750,14110,14110,14110,14110,41
|
|
20240709,131000,846272240,14110,14110,14110,14110,1
|
|
20240709,130900,846258130,14110,14110,14110,14110,54
|
|
20240709,130800,845496190,14110,14110,14110,14110,20
|
|
20240709,130700,845213990,14110,14110,14130,14110,311
|
|
20240709,130600,840825550,14110,14100,14110,14100,66
|
|
20240709,130500,839894490,14100,14120,14120,14100,550
|
|
20240709,130400,832136080,14120,14120,14120,14120,1
|
|
20240709,130300,832121960,14130,14130,14130,14130,180
|
|
20240709,130200,829578560,14160,14110,14160,14110,40
|
|
20240709,130100,829014060,14110,14110,14110,14110,514
|
|
20240709,130000,821761520,14100,14130,14130,14100,2117
|
|
20240709,125900,791898040,14130,14160,14160,14130,1396
|
|
20240709,125800,772166050,14160,14170,14170,14150,462
|
|
20240709,125700,765623070,14170,14180,14180,14170,257
|
|
20240709,125600,761980370,14180,14180,14180,14180,0
|
|
20240709,125500,761980370,14180,14180,14180,14180,196
|
|
20240709,125400,759201090,14180,14180,14180,14180,1
|
|
20240709,125300,759186910,14230,14230,14230,14230,2
|
|
20240709,125200,759158450,14180,14180,14180,14180,383
|
|
20240709,125100,753727510,14180,14180,14180,14180,1
|
|
20240709,125000,753713330,14150,14200,14200,14150,30
|
|
20240709,124900,753288440,14260,14260,14260,14260,1
|
|
20240709,124800,753274180,14210,14230,14230,14210,939
|
|
20240709,124700,739918710,14230,14240,14240,14230,145
|
|
20240709,124600,737854790,14280,14280,14280,14280,1
|
|
20240709,124500,737840510,14280,14210,14280,14210,261
|
|
20240709,124400,734117620,14200,14280,14280,14200,159
|
|
20240709,124300,731851500,14300,14330,14340,14300,289
|
|
20240709,124200,727712090,14260,14330,14330,14250,48
|
|
20240709,124100,727024970,14300,14260,14400,14260,301
|
|
20240709,124000,722720090,14260,14140,14260,14140,556
|
|
20240709,123900,714816650,14140,14140,14140,14140,0
|
|
20240709,123800,714816650,14140,14140,14140,14140,52
|
|
20240709,123700,714081370,14140,14150,14150,14140,614
|
|
20240709,123600,705399380,14150,14150,14150,14150,243
|
|
20240709,123500,701960930,14240,14150,14240,14150,30
|
|
20240709,123400,701536340,14150,14150,14150,14150,0
|
|
20240709,123300,701536340,14150,14150,14150,14150,0
|
|
20240709,123200,701536340,14150,14150,14150,14150,0
|
|
20240709,123100,701536340,14150,14150,14150,14150,19
|
|
20240709,123000,701267490,14150,14150,14150,14150,0
|
|
20240709,122900,701267490,14150,14150,14150,14150,0
|
|
20240709,122800,701267490,14150,14150,14150,14150,0
|
|
20240709,122700,701267490,14150,14150,14150,14150,35
|
|
20240709,122600,700772240,14250,14250,14250,14250,0
|
|
20240709,122500,700772240,14250,14140,14250,14140,130
|
|
20240709,122400,698932210,14140,14140,14140,14140,199
|
|
20240709,122300,696118350,14140,14140,14140,14140,0
|
|
20240709,122200,696118350,14140,14140,14140,14140,171
|
|
20240709,122100,693700410,14140,14140,14140,14140,33
|
|
20240709,122000,693233790,14100,14100,14100,14100,0
|
|
20240709,121900,693233790,14100,14100,14100,14100,0
|
|
20240709,121800,693233790,14100,14110,14110,14100,11
|
|
20240709,121700,693078680,14100,14150,14150,14100,1825
|
|
20240709,121600,667321540,14160,14160,14160,14160,11
|
|
20240709,121500,667165780,14160,14160,14160,14160,1
|
|
20240709,121400,667151620,14150,14150,14150,14150,4
|
|
20240709,121300,667095020,14150,14150,14150,14150,5
|
|
20240709,121200,667024270,14150,14150,14150,14150,103
|
|
20240709,121100,665566820,14150,14150,14150,14150,150
|
|
20240709,121000,663444320,14150,14150,14150,14150,31
|
|
20240709,120900,663005670,14150,14150,14150,14150,19
|
|
20240709,120800,662736820,14150,14150,14150,14150,401
|
|
20240709,120700,657062670,14140,14140,14140,14140,0
|
|
20240709,120600,657062670,14140,14140,14140,14140,1
|
|
20240709,120500,657048530,14140,14140,14140,14140,0
|
|
20240709,120400,657048530,14140,14140,14140,14140,0
|
|
20240709,120300,657048530,14140,14140,14140,14140,0
|
|
20240709,120200,657048530,14140,14140,14140,14140,0
|
|
20240709,120100,657048530,14140,14140,14140,14140,0
|
|
20240709,120000,657048530,14140,14140,14140,14140,0
|
|
20240709,115900,657048530,14140,14140,14140,14140,50
|
|
20240709,115800,656341530,14140,14140,14140,14140,0
|
|
20240709,115700,656341530,14140,14140,14140,14140,0
|
|
20240709,115600,656341530,14140,14140,14140,14140,0
|
|
20240709,115500,656341530,14140,14140,14140,14140,0
|
|
20240709,115400,656341530,14140,14140,14140,14140,416
|
|
20240709,115300,650459290,14140,14120,14140,14120,2167
|
|
20240709,115200,619860250,14120,14120,14120,14120,168
|
|
20240709,115100,617488090,14090,14090,14090,14090,0
|
|
20240709,115000,617488090,14090,14090,14090,14090,0
|
|
20240709,114900,617488090,14090,14080,14090,14080,413
|
|
20240709,114800,611672270,14080,14080,14080,14080,11
|
|
20240709,114700,611517390,14070,14070,14070,14070,0
|
|
20240709,114600,611517390,14070,14080,14080,14070,158
|
|
20240709,114500,609294220,14080,14090,14090,14080,297
|
|
20240709,114400,605112390,14090,14080,14090,14080,139
|
|
20240709,114300,603155250,14090,14090,14090,14090,91
|
|
20240709,114200,601873060,14090,14080,14090,14080,501
|
|
20240709,114100,594818970,14090,14100,14100,14080,588
|
|
20240709,114000,586531500,14110,14130,14130,14110,1492
|
|
20240709,113900,565465100,14130,14130,14130,14130,50
|
|
20240709,113800,564758600,14130,14130,14130,14130,156
|
|
20240709,113700,562554320,14130,14140,14140,14130,22
|
|
20240709,113600,562243340,14140,14140,14140,14140,169
|
|
20240709,113500,559853680,14140,14140,14140,14140,200
|
|
20240709,113400,557025680,14140,14140,14140,14140,202
|
|
20240709,113300,554169400,14140,14140,14140,14140,100
|
|
20240709,113200,552755400,14130,14130,14130,14130,14
|
|
20240709,113100,552557580,14120,14130,14130,14120,1415
|
|
20240709,113000,532565780,14130,14140,14140,14130,269
|
|
20240709,112900,528764800,14140,14140,14140,14140,23
|
|
20240709,112800,528439580,14140,14140,14140,14140,33
|
|
20240709,112700,527972960,14180,14130,14180,14130,150
|
|
20240709,112600,525851860,14140,14140,14140,14140,3
|
|
20240709,112500,525809440,14160,14140,14160,14140,459
|
|
20240709,112400,519314940,14140,14140,14140,14140,22
|
|
20240709,112300,519003860,14140,14140,14140,14140,192
|
|
20240709,112200,516288980,14150,14130,14150,14130,254
|
|
20240709,112100,512699680,14130,14150,14150,14120,707
|
|
20240709,112000,502698620,14160,14160,14160,14160,3
|
|
20240709,111900,502656140,14160,14180,14180,14160,258
|
|
20240709,111800,498999930,14180,14180,14180,14180,77
|
|
20240709,111700,497908070,14180,14180,14180,14180,111
|
|
20240709,111600,496334090,14180,14190,14190,14180,180
|
|
20240709,111500,493781250,14200,14200,14200,14200,200
|
|
20240709,111400,490941250,14200,14200,14200,14190,299
|
|
20240709,111300,486695500,14200,14190,14200,14180,239
|
|
20240709,111200,483305590,14190,14190,14190,14190,0
|
|
20240709,111100,483305590,14190,14200,14200,14190,333
|
|
20240709,111000,478579050,14170,14170,14170,14170,15
|
|
20240709,110900,478366500,14170,14180,14180,14170,349
|
|
20240709,110800,473418680,14190,14200,14200,14190,409
|
|
20240709,110700,467614400,14190,14190,14190,14190,0
|
|
20240709,110600,467614400,14190,14190,14190,14190,17
|
|
20240709,110500,467373170,14190,14220,14280,14190,980
|
|
20240709,110400,453391060,14210,14210,14210,14210,139
|
|
20240709,110300,451415870,14280,14180,14280,14180,337
|
|
20240709,110200,446621860,14150,14150,14150,14150,0
|
|
20240709,110100,446621860,14150,14160,14180,14150,227
|
|
20240709,110000,443408460,14140,14210,14210,14140,1766
|
|
20240709,105900,418391410,14220,14230,14230,14220,147
|
|
20240709,105800,416301060,14240,14250,14250,14240,392
|
|
20240709,105700,410717970,14250,14260,14260,14250,110
|
|
20240709,105600,409149470,14260,14270,14270,14260,203
|
|
20240709,105500,406252890,14280,14280,14280,14280,71
|
|
20240709,105400,405239010,14270,14280,14280,14270,61
|
|
20240709,105300,404368200,14290,14300,14300,14290,211
|
|
20240709,105200,401351160,14300,14300,14300,14300,0
|
|
20240709,105100,401351160,14300,14310,14310,14300,399
|
|
20240709,105000,395643930,14300,14300,14300,14300,5
|
|
20240709,104900,395572430,14300,14300,14300,14300,1
|
|
20240709,104800,395558130,14300,14300,14300,14300,0
|
|
20240709,104700,395558130,14300,14330,14330,14300,1178
|
|
20240709,104600,378679590,14330,14340,14340,14330,11
|
|
20240709,104500,378521860,14350,14350,14350,14350,18
|
|
20240709,104400,378263560,14350,14360,14360,14350,14
|
|
20240709,104300,378062560,14370,14460,14460,14370,142
|
|
20240709,104200,376021570,14450,14370,14450,14360,158
|
|
20240709,104100,373752210,14330,14320,14330,14320,292
|
|
20240709,104000,369569360,14320,14400,14400,14310,2417
|
|
20240709,103900,334888520,14410,14410,14410,14410,0
|
|
20240709,103800,334888520,14410,14410,14410,14410,0
|
|
20240709,103700,334888520,14410,14410,14410,14410,4
|
|
20240709,103600,334830880,14410,14410,14410,14410,0
|
|
20240709,103500,334830880,14410,14410,14410,14410,75
|
|
20240709,103400,333750130,14400,14400,14400,14400,110
|
|
20240709,103300,332166130,14410,14410,14410,14410,5
|
|
20240709,103200,332094080,14410,14410,14410,14410,100
|
|
20240709,103100,330653080,14400,14400,14400,14400,0
|
|
20240709,103000,330653080,14400,14440,14440,14400,345
|
|
20240709,102900,325679000,14430,14430,14430,14430,320
|
|
20240709,102800,321061400,14430,14430,14430,14430,11
|
|
20240709,102700,320902670,14430,14430,14430,14430,501
|
|
20240709,102600,313673240,14430,14440,14450,14430,100
|
|
20240709,102500,312230030,14430,14440,14440,14430,631
|
|
20240709,102400,303120390,14440,14470,14500,14430,868
|
|
20240709,102300,290581420,14460,14500,14540,14460,42
|
|
20240709,102200,289972550,14500,14500,14500,14500,36
|
|
20240709,102100,289450550,14500,14480,14500,14470,40
|
|
20240709,102000,288870600,14490,14460,14500,14450,4
|
|
20240709,101900,288812700,14480,14480,14500,14470,13
|
|
20240709,101800,288624460,14500,14500,14500,14480,15
|
|
20240709,101700,288407000,14500,14500,14500,14500,1
|
|
20240709,101600,288392500,14420,14420,14420,14420,0
|
|
20240709,101500,288392500,14420,14420,14420,14420,0
|
|
20240709,101400,288392500,14420,14430,14430,14420,53
|
|
20240709,101300,287627760,14430,14520,14520,14430,417
|
|
20240709,101200,281577590,14540,14540,14540,14540,2
|
|
20240709,101100,281548510,14540,14540,14540,14540,0
|
|
20240709,101000,281548510,14540,14540,14540,14540,0
|
|
20240709,100900,281548510,14540,14550,14550,14540,9
|
|
20240709,100800,281417590,14550,14550,14550,14550,3
|
|
20240709,100700,281373940,14550,14560,14560,14550,22
|
|
20240709,100600,281053640,14550,14550,14550,14550,51
|
|
20240709,100500,280311590,14500,14500,14500,14500,1
|
|
20240709,100400,280297090,14500,14500,14500,14500,3
|
|
20240709,100300,280253590,14500,14550,14550,14500,6
|
|
20240709,100200,280166390,14550,14550,14550,14550,210
|
|
20240709,100100,277110890,14600,14540,14600,14530,394
|
|
20240709,100000,271380910,14540,14620,14620,14540,108
|
|
20240709,095900,269804300,14620,14630,14630,14540,119
|
|
20240709,095800,268064710,14630,14620,14630,14600,1115
|
|
20240709,095700,251769930,14610,14550,14610,14530,2026
|
|
20240709,095600,222194970,14550,14500,14550,14500,216
|
|
20240709,095500,219062400,14500,14420,14500,14420,620
|
|
20240709,095400,210096820,14440,14420,14440,14420,39
|
|
20240709,095300,209533680,14430,14420,14430,14420,10
|
|
20240709,095200,209389470,14420,14390,14420,14390,38
|
|
20240709,095100,208842020,14360,14360,14360,14360,1
|
|
20240709,095000,208827660,14380,14260,14380,14260,231
|
|
20240709,094900,205511600,14260,14350,14350,14260,251
|
|
20240709,094800,201932250,14360,14380,14380,14360,12
|
|
20240709,094700,201759910,14250,14260,14260,14250,6
|
|
20240709,094600,201674400,14250,14250,14250,14250,0
|
|
20240709,094500,201674400,14250,14400,14400,13970,2527
|
|
20240709,094400,165889200,14400,14400,14400,14400,0
|
|
20240709,094300,165889200,14400,14400,14400,14400,200
|
|
20240709,094200,163009200,14410,14390,14410,14380,471
|
|
20240709,094100,156229150,14380,14390,14400,14380,26
|
|
20240709,094000,155855160,14400,14400,14400,14400,253
|
|
20240709,093900,152211960,14400,14400,14400,14400,55
|
|
20240709,093800,151419960,14400,14400,14400,14400,141
|
|
20240709,093700,149389560,14400,14400,14400,14390,70
|
|
20240709,093600,148381570,14400,14400,14400,14400,84
|
|
20240709,093500,147171970,14410,14450,14450,14410,646
|
|
20240709,093400,137854680,14460,14460,14460,14460,0
|
|
20240709,093300,137854680,14460,14470,14470,14460,6
|
|
20240709,093200,137767900,14470,14470,14470,14470,6
|
|
20240709,093100,137681080,14470,14470,14470,14470,0
|
|
20240709,093000,137681080,14470,14470,14470,14470,2
|
|
20240709,092900,137652140,14470,14470,14470,14470,7
|
|
20240709,092800,137550850,14470,14470,14470,14470,0
|
|
20240709,092700,137550850,14470,14470,14470,14470,778
|
|
20240709,092600,126293190,14470,14480,14480,14470,92
|
|
20240709,092500,124961940,14470,14530,14530,14470,94
|
|
20240709,092400,123599930,14500,14500,14500,14500,0
|
|
20240709,092300,123599930,14500,14500,14500,14500,53
|
|
20240709,092200,122831430,14500,14500,14500,14500,27
|
|
20240709,092100,122439930,14500,14500,14500,14500,18
|
|
20240709,092000,122178930,14500,14500,14500,14500,3
|
|
20240709,091900,122135430,14500,14470,14500,14470,152
|
|
20240709,091800,119931960,14470,14470,14470,14470,10
|
|
20240709,091700,119787260,14470,14470,14510,14470,17
|
|
20240709,091600,119541190,14470,14470,14470,14470,401
|
|
20240709,091500,113738720,14470,14470,14510,14470,1730
|
|
20240709,091400,88664840,14470,14470,14470,14470,120
|
|
20240709,091300,86928440,14470,14490,14490,14470,106
|
|
20240709,091200,85394000,14500,14500,14500,14500,113
|
|
20240709,091100,83755500,14510,14510,14510,14510,73
|
|
20240709,091000,82696270,14510,14510,14510,14510,355
|
|
20240709,090900,77545220,14500,14520,14570,14500,269
|
|
20240709,090800,73633620,14530,14440,14530,14440,9
|
|
20240709,090700,73503030,14440,14440,14440,14440,18
|
|
20240709,090600,73243110,14440,14510,14570,14440,146
|
|
20240709,090500,71127850,14510,14580,14580,14510,1315
|
|
20240709,090400,52025280,14570,14510,14610,14510,934
|
|
20240709,090300,38421470,14510,14480,14550,14480,218
|
|
20240709,090200,35259160,14420,14420,14420,14420,472
|
|
20240709,090100,28452920,14420,14450,14510,14420,1667
|
|
20240709,090000,4273560,14400,14330,14400,14330,298
|