775 lines
40 KiB
CSV
775 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,215200,1482708870,14160,14160,14160,14160,931
|
|
20240701,215100,1482708870,14160,14160,14160,14160,0
|
|
20240701,215000,1482708870,14160,14160,14160,14160,0
|
|
20240701,214900,1482708870,14160,14160,14160,14160,0
|
|
20240701,214800,1482708870,14160,14160,14160,14160,0
|
|
20240701,214700,1482708870,14160,14160,14160,14160,0
|
|
20240701,214600,1482708870,14160,14160,14160,14160,0
|
|
20240701,214500,1482708870,14160,14160,14160,14160,0
|
|
20240701,214400,1482708870,14160,14160,14160,14160,0
|
|
20240701,214300,1482708870,14160,14160,14160,14160,0
|
|
20240701,214200,1482708870,14160,14160,14160,14160,0
|
|
20240701,214100,1482708870,14160,14160,14160,14160,0
|
|
20240701,214000,1482708870,14160,14160,14160,14160,0
|
|
20240701,213900,1482708870,14160,14160,14160,14160,0
|
|
20240701,213800,1482708870,14160,14160,14160,14160,0
|
|
20240701,213700,1482708870,14160,14160,14160,14160,0
|
|
20240701,213600,1482708870,14160,14160,14160,14160,0
|
|
20240701,213500,1482708870,14160,14160,14160,14160,0
|
|
20240701,213400,1482708870,14160,14160,14160,14160,0
|
|
20240701,213300,1482708870,14160,14160,14160,14160,0
|
|
20240701,213200,1482708870,14160,14160,14160,14160,0
|
|
20240701,213100,1482708870,14160,14160,14160,14160,0
|
|
20240701,213000,1482708870,14160,14160,14160,14160,0
|
|
20240701,212900,1482708870,14160,14160,14160,14160,0
|
|
20240701,212800,1482708870,14160,14160,14160,14160,0
|
|
20240701,212700,1482708870,14160,14160,14160,14160,0
|
|
20240701,212600,1482708870,14160,14160,14160,14160,0
|
|
20240701,212500,1482708870,14160,14160,14160,14160,0
|
|
20240701,212400,1482708870,14160,14160,14160,14160,0
|
|
20240701,212300,1482708870,14160,14160,14160,14160,0
|
|
20240701,212200,1482708870,14160,14160,14160,14160,931
|
|
20240701,212100,1482708870,14160,14160,14160,14160,0
|
|
20240701,212000,1482708870,14160,14160,14160,14160,0
|
|
20240701,211900,1482708870,14160,14160,14160,14160,0
|
|
20240701,211800,1482708870,14160,14160,14160,14160,0
|
|
20240701,211700,1482708870,14160,14160,14160,14160,0
|
|
20240701,211600,1482708870,14160,14160,14160,14160,0
|
|
20240701,211500,1482708870,14160,14160,14160,14160,0
|
|
20240701,211400,1482708870,14160,14160,14160,14160,0
|
|
20240701,211300,1482708870,14160,14160,14160,14160,0
|
|
20240701,211200,1482708870,14160,14160,14160,14160,0
|
|
20240701,211100,1482708870,14160,14160,14160,14160,0
|
|
20240701,211000,1482708870,14160,14160,14160,14160,0
|
|
20240701,210900,1482708870,14160,14160,14160,14160,0
|
|
20240701,210800,1482708870,14160,14160,14160,14160,0
|
|
20240701,210700,1482708870,14160,14160,14160,14160,0
|
|
20240701,210600,1482708870,14160,14160,14160,14160,0
|
|
20240701,210500,1482708870,14160,14160,14160,14160,0
|
|
20240701,210400,1482708870,14160,14160,14160,14160,0
|
|
20240701,210300,1482708870,14160,14160,14160,14160,0
|
|
20240701,210200,1482708870,14160,14160,14160,14160,0
|
|
20240701,210100,1482708870,14160,14160,14160,14160,0
|
|
20240701,210000,1482708870,14160,14160,14160,14160,0
|
|
20240701,205900,1482708870,14160,14160,14160,14160,0
|
|
20240701,205800,1482708870,14160,14160,14160,14160,0
|
|
20240701,205700,1482708870,14160,14160,14160,14160,0
|
|
20240701,205600,1482708870,14160,14160,14160,14160,0
|
|
20240701,205500,1482708870,14160,14160,14160,14160,0
|
|
20240701,205400,1482708870,14160,14160,14160,14160,0
|
|
20240701,205300,1482708870,14160,14160,14160,14160,0
|
|
20240701,205200,1482708870,14160,14160,14160,14160,931
|
|
20240701,205100,1482708870,14160,14160,14160,14160,0
|
|
20240701,205000,1482708870,14160,14160,14160,14160,0
|
|
20240701,204900,1482708870,14160,14160,14160,14160,0
|
|
20240701,204800,1482708870,14160,14160,14160,14160,0
|
|
20240701,204700,1482708870,14160,14160,14160,14160,0
|
|
20240701,204600,1482708870,14160,14160,14160,14160,0
|
|
20240701,204500,1482708870,14160,14160,14160,14160,0
|
|
20240701,204400,1482708870,14160,14160,14160,14160,0
|
|
20240701,204300,1482708870,14160,14160,14160,14160,0
|
|
20240701,204200,1482708870,14160,14160,14160,14160,0
|
|
20240701,204100,1482708870,14160,14160,14160,14160,0
|
|
20240701,204000,1482708870,14160,14160,14160,14160,0
|
|
20240701,203900,1482708870,14160,14160,14160,14160,0
|
|
20240701,203800,1482708870,14160,14160,14160,14160,0
|
|
20240701,203700,1482708870,14160,14160,14160,14160,0
|
|
20240701,203600,1482708870,14160,14160,14160,14160,0
|
|
20240701,203500,1482708870,14160,14160,14160,14160,0
|
|
20240701,203400,1482708870,14160,14160,14160,14160,0
|
|
20240701,203300,1482708870,14160,14160,14160,14160,0
|
|
20240701,203200,1482708870,14160,14160,14160,14160,0
|
|
20240701,203100,1482708870,14160,14160,14160,14160,0
|
|
20240701,203000,1482708870,14160,14160,14160,14160,0
|
|
20240701,202900,1482708870,14160,14160,14160,14160,0
|
|
20240701,202800,1482708870,14160,14160,14160,14160,0
|
|
20240701,202700,1482708870,14160,14160,14160,14160,0
|
|
20240701,202600,1482708870,14160,14160,14160,14160,0
|
|
20240701,202500,1482708870,14160,14160,14160,14160,0
|
|
20240701,202400,1482708870,14160,14160,14160,14160,0
|
|
20240701,202300,1482708870,14160,14160,14160,14160,0
|
|
20240701,202200,1482708870,14160,14160,14160,14160,931
|
|
20240701,202100,1482708870,14160,14160,14160,14160,0
|
|
20240701,202000,1482708870,14160,14160,14160,14160,0
|
|
20240701,201900,1482708870,14160,14160,14160,14160,0
|
|
20240701,201800,1482708870,14160,14160,14160,14160,0
|
|
20240701,201700,1482708870,14160,14160,14160,14160,0
|
|
20240701,201600,1482708870,14160,14160,14160,14160,0
|
|
20240701,201500,1482708870,14160,14160,14160,14160,0
|
|
20240701,201400,1482708870,14160,14160,14160,14160,0
|
|
20240701,201300,1482708870,14160,14160,14160,14160,0
|
|
20240701,201200,1482708870,14160,14160,14160,14160,0
|
|
20240701,201100,1482708870,14160,14160,14160,14160,0
|
|
20240701,201000,1482708870,14160,14160,14160,14160,0
|
|
20240701,200900,1482708870,14160,14160,14160,14160,0
|
|
20240701,200800,1482708870,14160,14160,14160,14160,0
|
|
20240701,200700,1482708870,14160,14160,14160,14160,0
|
|
20240701,200600,1482708870,14160,14160,14160,14160,0
|
|
20240701,200500,1482708870,14160,14160,14160,14160,0
|
|
20240701,200400,1482708870,14160,14160,14160,14160,0
|
|
20240701,200300,1482708870,14160,14160,14160,14160,0
|
|
20240701,200200,1482708870,14160,14160,14160,14160,0
|
|
20240701,200100,1482708870,14160,14160,14160,14160,0
|
|
20240701,200000,1482708870,14160,14160,14160,14160,0
|
|
20240701,195900,1482708870,14160,14160,14160,14160,0
|
|
20240701,195800,1482708870,14160,14160,14160,14160,0
|
|
20240701,195700,1482708870,14160,14160,14160,14160,0
|
|
20240701,195600,1482708870,14160,14160,14160,14160,0
|
|
20240701,195500,1482708870,14160,14160,14160,14160,0
|
|
20240701,195400,1482708870,14160,14160,14160,14160,0
|
|
20240701,195300,1482708870,14160,14160,14160,14160,0
|
|
20240701,195200,1482708870,14160,14160,14160,14160,931
|
|
20240701,195100,1482708870,14160,14160,14160,14160,0
|
|
20240701,195000,1482708870,14160,14160,14160,14160,0
|
|
20240701,194900,1482708870,14160,14160,14160,14160,0
|
|
20240701,194800,1482708870,14160,14160,14160,14160,0
|
|
20240701,194700,1482708870,14160,14160,14160,14160,0
|
|
20240701,194600,1482708870,14160,14160,14160,14160,0
|
|
20240701,194500,1482708870,14160,14160,14160,14160,0
|
|
20240701,194400,1482708870,14160,14160,14160,14160,0
|
|
20240701,194300,1482708870,14160,14160,14160,14160,0
|
|
20240701,194200,1482708870,14160,14160,14160,14160,0
|
|
20240701,194100,1482708870,14160,14160,14160,14160,0
|
|
20240701,194000,1482708870,14160,14160,14160,14160,0
|
|
20240701,193900,1482708870,14160,14160,14160,14160,0
|
|
20240701,193800,1482708870,14160,14160,14160,14160,0
|
|
20240701,193700,1482708870,14160,14160,14160,14160,0
|
|
20240701,193600,1482708870,14160,14160,14160,14160,0
|
|
20240701,193500,1482708870,14160,14160,14160,14160,0
|
|
20240701,193400,1482708870,14160,14160,14160,14160,0
|
|
20240701,193300,1482708870,14160,14160,14160,14160,0
|
|
20240701,193200,1482708870,14160,14160,14160,14160,0
|
|
20240701,193100,1482708870,14160,14160,14160,14160,0
|
|
20240701,193000,1482708870,14160,14160,14160,14160,0
|
|
20240701,192900,1482708870,14160,14160,14160,14160,0
|
|
20240701,192800,1482708870,14160,14160,14160,14160,0
|
|
20240701,192700,1482708870,14160,14160,14160,14160,0
|
|
20240701,192600,1482708870,14160,14160,14160,14160,0
|
|
20240701,192500,1482708870,14160,14160,14160,14160,0
|
|
20240701,192400,1482708870,14160,14160,14160,14160,0
|
|
20240701,192300,1482708870,14160,14160,14160,14160,0
|
|
20240701,192200,1482708870,14160,14160,14160,14160,931
|
|
20240701,192100,1482708870,14160,14160,14160,14160,0
|
|
20240701,192000,1482708870,14160,14160,14160,14160,0
|
|
20240701,191900,1482708870,14160,14160,14160,14160,0
|
|
20240701,191800,1482708870,14160,14160,14160,14160,0
|
|
20240701,191700,1482708870,14160,14160,14160,14160,0
|
|
20240701,191600,1482708870,14160,14160,14160,14160,0
|
|
20240701,191500,1482708870,14160,14160,14160,14160,0
|
|
20240701,191400,1482708870,14160,14160,14160,14160,0
|
|
20240701,191300,1482708870,14160,14160,14160,14160,0
|
|
20240701,191200,1482708870,14160,14160,14160,14160,0
|
|
20240701,191100,1482708870,14160,14160,14160,14160,0
|
|
20240701,191000,1482708870,14160,14160,14160,14160,0
|
|
20240701,190900,1482708870,14160,14160,14160,14160,0
|
|
20240701,190800,1482708870,14160,14160,14160,14160,0
|
|
20240701,190700,1482708870,14160,14160,14160,14160,0
|
|
20240701,190600,1482708870,14160,14160,14160,14160,0
|
|
20240701,190500,1482708870,14160,14160,14160,14160,0
|
|
20240701,190400,1482708870,14160,14160,14160,14160,0
|
|
20240701,190300,1482708870,14160,14160,14160,14160,0
|
|
20240701,190200,1482708870,14160,14160,14160,14160,0
|
|
20240701,190100,1482708870,14160,14160,14160,14160,0
|
|
20240701,190000,1482708870,14160,14160,14160,14160,0
|
|
20240701,185900,1482708870,14160,14160,14160,14160,0
|
|
20240701,185800,1482708870,14160,14160,14160,14160,0
|
|
20240701,185700,1482708870,14160,14160,14160,14160,0
|
|
20240701,185600,1482708870,14160,14160,14160,14160,0
|
|
20240701,185500,1482708870,14160,14160,14160,14160,0
|
|
20240701,185400,1482708870,14160,14160,14160,14160,0
|
|
20240701,185300,1482708870,14160,14160,14160,14160,0
|
|
20240701,185200,1482708870,14160,14160,14160,14160,931
|
|
20240701,185100,1482708870,14160,14160,14160,14160,0
|
|
20240701,185000,1482708870,14160,14160,14160,14160,0
|
|
20240701,184900,1482708870,14160,14160,14160,14160,0
|
|
20240701,184800,1482708870,14160,14160,14160,14160,0
|
|
20240701,184700,1482708870,14160,14160,14160,14160,0
|
|
20240701,184600,1482708870,14160,14160,14160,14160,0
|
|
20240701,184500,1482708870,14160,14160,14160,14160,0
|
|
20240701,184400,1482708870,14160,14160,14160,14160,0
|
|
20240701,184300,1482708870,14160,14160,14160,14160,0
|
|
20240701,184200,1482708870,14160,14160,14160,14160,0
|
|
20240701,184100,1482708870,14160,14160,14160,14160,0
|
|
20240701,184000,1482708870,14160,14160,14160,14160,0
|
|
20240701,183900,1482708870,14160,14160,14160,14160,0
|
|
20240701,183800,1482708870,14160,14160,14160,14160,0
|
|
20240701,183700,1482708870,14160,14160,14160,14160,0
|
|
20240701,183600,1482708870,14160,14160,14160,14160,0
|
|
20240701,183500,1482708870,14160,14160,14160,14160,0
|
|
20240701,183400,1482708870,14160,14160,14160,14160,0
|
|
20240701,183300,1482708870,14160,14160,14160,14160,0
|
|
20240701,183200,1482708870,14160,14160,14160,14160,0
|
|
20240701,183100,1482708870,14160,14160,14160,14160,0
|
|
20240701,183000,1482708870,14160,14160,14160,14160,0
|
|
20240701,182900,1482708870,14160,14160,14160,14160,0
|
|
20240701,182800,1482708870,14160,14160,14160,14160,0
|
|
20240701,182700,1482708870,14160,14160,14160,14160,0
|
|
20240701,182600,1482708870,14160,14160,14160,14160,0
|
|
20240701,182500,1482708870,14160,14160,14160,14160,0
|
|
20240701,182400,1482708870,14160,14160,14160,14160,0
|
|
20240701,182300,1482708870,14160,14160,14160,14160,0
|
|
20240701,182200,1482708870,14160,14160,14160,14160,931
|
|
20240701,182100,1482708870,14160,14160,14160,14160,0
|
|
20240701,182000,1482708870,14160,14160,14160,14160,0
|
|
20240701,181900,1482708870,14160,14160,14160,14160,0
|
|
20240701,181800,1482708870,14160,14160,14160,14160,0
|
|
20240701,181700,1482708870,14160,14160,14160,14160,0
|
|
20240701,181600,1482708870,14160,14160,14160,14160,0
|
|
20240701,181500,1482708870,14160,14160,14160,14160,0
|
|
20240701,181400,1482708870,14160,14160,14160,14160,0
|
|
20240701,181300,1482708870,14160,14160,14160,14160,0
|
|
20240701,181200,1482708870,14160,14160,14160,14160,0
|
|
20240701,181100,1482708870,14160,14160,14160,14160,0
|
|
20240701,181000,1482708870,14160,14160,14160,14160,0
|
|
20240701,180900,1482708870,14160,14160,14160,14160,0
|
|
20240701,180800,1482708870,14160,14160,14160,14160,0
|
|
20240701,180700,1482708870,14160,14160,14160,14160,0
|
|
20240701,180600,1482708870,14160,14160,14160,14160,0
|
|
20240701,180500,1482708870,14160,14160,14160,14160,0
|
|
20240701,180400,1482708870,14160,14160,14160,14160,0
|
|
20240701,180300,1482708870,14160,14160,14160,14160,0
|
|
20240701,180200,1482708870,14160,14160,14160,14160,0
|
|
20240701,180100,1482708870,14160,14160,14160,14160,0
|
|
20240701,180000,1482708870,14160,14160,14160,14160,0
|
|
20240701,175900,1482708870,14160,14160,14160,14160,0
|
|
20240701,175800,1482708870,14160,14160,14160,14160,0
|
|
20240701,175700,1482708870,14160,14160,14160,14160,0
|
|
20240701,175600,1482708870,14160,14160,14160,14160,0
|
|
20240701,175500,1482708870,14160,14160,14160,14160,0
|
|
20240701,175400,1482708870,14160,14160,14160,14160,0
|
|
20240701,175300,1482708870,14160,14160,14160,14160,0
|
|
20240701,175200,1482708870,14160,14160,14160,14160,931
|
|
20240701,175100,1482708870,14160,14160,14160,14160,0
|
|
20240701,175000,1482708870,14160,14160,14160,14160,0
|
|
20240701,174900,1482708870,14160,14160,14160,14160,0
|
|
20240701,174800,1482708870,14160,14160,14160,14160,0
|
|
20240701,174700,1482708870,14160,14160,14160,14160,0
|
|
20240701,174600,1482708870,14160,14160,14160,14160,0
|
|
20240701,174500,1482708870,14160,14160,14160,14160,0
|
|
20240701,174400,1482708870,14160,14160,14160,14160,0
|
|
20240701,174300,1482708870,14160,14160,14160,14160,0
|
|
20240701,174200,1482708870,14160,14160,14160,14160,0
|
|
20240701,174100,1482708870,14160,14160,14160,14160,0
|
|
20240701,174000,1482708870,14160,14160,14160,14160,0
|
|
20240701,173900,1482708870,14160,14160,14160,14160,0
|
|
20240701,173800,1482708870,14160,14160,14160,14160,0
|
|
20240701,173700,1482708870,14160,14160,14160,14160,0
|
|
20240701,173600,1482708870,14160,14160,14160,14160,0
|
|
20240701,173500,1482708870,14160,14160,14160,14160,0
|
|
20240701,173400,1482708870,14160,14160,14160,14160,0
|
|
20240701,173300,1482708870,14160,14160,14160,14160,0
|
|
20240701,173200,1482708870,14160,14160,14160,14160,0
|
|
20240701,173100,1482708870,14160,14160,14160,14160,0
|
|
20240701,173000,1482708870,14160,14160,14160,14160,0
|
|
20240701,172900,1482708870,14160,14160,14160,14160,0
|
|
20240701,172800,1482708870,14160,14160,14160,14160,0
|
|
20240701,172700,1482708870,14160,14160,14160,14160,0
|
|
20240701,172600,1482708870,14160,14160,14160,14160,0
|
|
20240701,172500,1482708870,14160,14160,14160,14160,0
|
|
20240701,172400,1482708870,14160,14160,14160,14160,0
|
|
20240701,172300,1482708870,14160,14160,14160,14160,0
|
|
20240701,172200,1482708870,14160,14160,14160,14160,931
|
|
20240701,172100,1482708870,14160,14160,14160,14160,0
|
|
20240701,172000,1482708870,14160,14160,14160,14160,0
|
|
20240701,171900,1482708870,14160,14160,14160,14160,0
|
|
20240701,171800,1482708870,14160,14160,14160,14160,0
|
|
20240701,171700,1482708870,14160,14160,14160,14160,0
|
|
20240701,171600,1482708870,14160,14160,14160,14160,0
|
|
20240701,171500,1482708870,14160,14160,14160,14160,0
|
|
20240701,171400,1482708870,14160,14160,14160,14160,0
|
|
20240701,171300,1482708870,14160,14160,14160,14160,0
|
|
20240701,171200,1482708870,14160,14160,14160,14160,0
|
|
20240701,171100,1482708870,14160,14160,14160,14160,0
|
|
20240701,171000,1482708870,14160,14160,14160,14160,0
|
|
20240701,170900,1482708870,14160,14160,14160,14160,0
|
|
20240701,170800,1482708870,14160,14160,14160,14160,0
|
|
20240701,170700,1482708870,14160,14160,14160,14160,0
|
|
20240701,170600,1482708870,14160,14160,14160,14160,0
|
|
20240701,170500,1482708870,14160,14160,14160,14160,0
|
|
20240701,170400,1482708870,14160,14160,14160,14160,0
|
|
20240701,170300,1482708870,14160,14160,14160,14160,0
|
|
20240701,170200,1482708870,14160,14160,14160,14160,0
|
|
20240701,170100,1482708870,14160,14160,14160,14160,0
|
|
20240701,170000,1482708870,14160,14160,14160,14160,0
|
|
20240701,165900,1482708870,14160,14160,14160,14160,0
|
|
20240701,165800,1482708870,14160,14160,14160,14160,0
|
|
20240701,165700,1482708870,14160,14160,14160,14160,0
|
|
20240701,165600,1482708870,14160,14160,14160,14160,0
|
|
20240701,165500,1482708870,14160,14160,14160,14160,0
|
|
20240701,165400,1482708870,14160,14160,14160,14160,0
|
|
20240701,165300,1482708870,14160,14160,14160,14160,0
|
|
20240701,165200,1482708870,14160,14160,14160,14160,931
|
|
20240701,165100,1482708870,14160,14160,14160,14160,0
|
|
20240701,165000,1482708870,14160,14160,14160,14160,0
|
|
20240701,164900,1482708870,14160,14160,14160,14160,0
|
|
20240701,164800,1482708870,14160,14160,14160,14160,0
|
|
20240701,164700,1482708870,14160,14160,14160,14160,0
|
|
20240701,164600,1482708870,14160,14160,14160,14160,0
|
|
20240701,164500,1482708870,14160,14160,14160,14160,0
|
|
20240701,164400,1482708870,14160,14160,14160,14160,0
|
|
20240701,164300,1482708870,14160,14160,14160,14160,0
|
|
20240701,164200,1482708870,14160,14160,14160,14160,0
|
|
20240701,164100,1482708870,14160,14160,14160,14160,0
|
|
20240701,164000,1482708870,14160,14160,14160,14160,0
|
|
20240701,163900,1482708870,14160,14160,14160,14160,0
|
|
20240701,163800,1482708870,14160,14160,14160,14160,0
|
|
20240701,163700,1482708870,14160,14160,14160,14160,0
|
|
20240701,163600,1482708870,14160,14160,14160,14160,0
|
|
20240701,163500,1482708870,14160,14160,14160,14160,0
|
|
20240701,163400,1482708870,14160,14160,14160,14160,0
|
|
20240701,163300,1482708870,14160,14160,14160,14160,0
|
|
20240701,163200,1482708870,14160,14160,14160,14160,0
|
|
20240701,163100,1482708870,14160,14160,14160,14160,0
|
|
20240701,163000,1482708870,14160,14160,14160,14160,0
|
|
20240701,162900,1482708870,14160,14160,14160,14160,0
|
|
20240701,162800,1482708870,14160,14160,14160,14160,0
|
|
20240701,162700,1482708870,14160,14160,14160,14160,0
|
|
20240701,162600,1482708870,14160,14160,14160,14160,0
|
|
20240701,162500,1482708870,14160,14160,14160,14160,0
|
|
20240701,162400,1482708870,14160,14160,14160,14160,0
|
|
20240701,162300,1482708870,14160,14160,14160,14160,0
|
|
20240701,162200,1482708870,14160,14160,14160,14160,931
|
|
20240701,162100,1482708870,14160,14160,14160,14160,0
|
|
20240701,162000,1482708870,14160,14160,14160,14160,0
|
|
20240701,161900,1482708870,14160,14160,14160,14160,0
|
|
20240701,161800,1482708870,14160,14160,14160,14160,0
|
|
20240701,161700,1482708870,14160,14160,14160,14160,0
|
|
20240701,161600,1482708870,14160,14160,14160,14160,0
|
|
20240701,161500,1482708870,14160,14160,14160,14160,0
|
|
20240701,161400,1482708870,14160,14160,14160,14160,0
|
|
20240701,161300,1482708870,14160,14160,14160,14160,0
|
|
20240701,161200,1482708870,14160,14160,14160,14160,0
|
|
20240701,161100,1482708870,14160,14160,14160,14160,0
|
|
20240701,161000,1482708870,14160,14160,14160,14160,0
|
|
20240701,160900,1482708870,14160,14160,14160,14160,0
|
|
20240701,160800,1482708870,14160,14160,14160,14160,0
|
|
20240701,160700,1482708870,14160,14160,14160,14160,0
|
|
20240701,160600,1482708870,14160,14160,14160,14160,0
|
|
20240701,160500,1482708870,14160,14160,14160,14160,0
|
|
20240701,160400,1482708870,14160,14160,14160,14160,0
|
|
20240701,160300,1482708870,14160,14160,14160,14160,0
|
|
20240701,160200,1482708870,14160,14160,14160,14160,0
|
|
20240701,160100,1482708870,14160,14160,14160,14160,0
|
|
20240701,160000,1482708870,14160,14160,14160,14160,0
|
|
20240701,155900,1482708870,14160,14160,14160,14160,0
|
|
20240701,155800,1482708870,14160,14160,14160,14160,0
|
|
20240701,155700,1482708870,14160,14160,14160,14160,0
|
|
20240701,155600,1482708870,14160,14160,14160,14160,0
|
|
20240701,155500,1482708870,14160,14160,14160,14160,0
|
|
20240701,155400,1482708870,14160,14160,14160,14160,0
|
|
20240701,155300,1482708870,14160,14160,14160,14160,0
|
|
20240701,155200,1482708870,14160,14160,14160,14160,931
|
|
20240701,155100,1482708870,14160,14160,14160,14160,0
|
|
20240701,155000,1482708870,14160,14160,14160,14160,0
|
|
20240701,154900,1482708870,14160,14160,14160,14160,0
|
|
20240701,154800,1482708870,14160,14160,14160,14160,0
|
|
20240701,154700,1482708870,14160,14160,14160,14160,0
|
|
20240701,154600,1482708870,14160,14160,14160,14160,0
|
|
20240701,154500,1482708870,14160,14160,14160,14160,0
|
|
20240701,154400,1482708870,14160,14160,14160,14160,0
|
|
20240701,154300,1482708870,14160,14160,14160,14160,0
|
|
20240701,154200,1482708870,14160,14160,14160,14160,0
|
|
20240701,154100,1482708870,14160,14160,14160,14160,0
|
|
20240701,154000,1482708870,14160,14160,14160,14160,0
|
|
20240701,153900,1482708870,14160,14160,14160,14160,0
|
|
20240701,153800,1482708870,14160,14160,14160,14160,0
|
|
20240701,153700,1482708870,14160,14160,14160,14160,0
|
|
20240701,153600,1482708870,14160,14160,14160,14160,0
|
|
20240701,153500,1482708870,14160,14160,14160,14160,0
|
|
20240701,153400,1482708870,14160,14160,14160,14160,0
|
|
20240701,153300,1482708870,14160,14160,14160,14160,0
|
|
20240701,153200,1482708870,14160,14160,14160,14160,0
|
|
20240701,153100,1482708870,14160,14160,14160,14160,0
|
|
20240701,153000,1482708870,14160,14160,14160,14160,931
|
|
20240701,152900,1469525910,14120,14120,14120,14120,0
|
|
20240701,152800,1469525910,14120,14120,14120,14120,0
|
|
20240701,152700,1469525910,14120,14120,14120,14120,0
|
|
20240701,152600,1469525910,14120,14120,14120,14120,0
|
|
20240701,152500,1469525910,14120,14120,14120,14120,0
|
|
20240701,152400,1469525910,14120,14120,14120,14120,0
|
|
20240701,152300,1469525910,14120,14120,14120,14120,0
|
|
20240701,152200,1469525910,14120,14120,14120,14120,0
|
|
20240701,152100,1469525910,14120,14120,14120,14120,0
|
|
20240701,152000,1469525910,14120,14120,14120,14120,0
|
|
20240701,151900,1469525910,14120,14080,14120,14080,694
|
|
20240701,151800,1459736650,14110,14090,14110,14080,108
|
|
20240701,151700,1458215640,14110,14090,14110,14090,127
|
|
20240701,151600,1456425010,14100,14100,14100,14090,214
|
|
20240701,151500,1453409370,14090,14100,14100,14090,143
|
|
20240701,151400,1451394380,14090,14080,14090,14080,183
|
|
20240701,151300,1448817170,14080,14080,14090,14070,598
|
|
20240701,151200,1440397690,14080,14090,14090,14080,187
|
|
20240701,151100,1437764330,14090,14090,14090,14090,128
|
|
20240701,151000,1435960810,14090,14090,14090,14090,35
|
|
20240701,150900,1435467660,14120,14120,14120,14120,104
|
|
20240701,150800,1433999180,14120,14080,14120,14080,273
|
|
20240701,150700,1430153100,14080,14080,14080,14080,100
|
|
20240701,150600,1428745100,14080,14070,14080,14070,129
|
|
20240701,150500,1426929200,14070,14060,14070,14060,191
|
|
20240701,150400,1424243700,14080,14070,14080,14060,395
|
|
20240701,150300,1418686370,14060,14070,14070,14060,133
|
|
20240701,150200,1416815430,14080,14060,14080,14060,144
|
|
20240701,150100,1414789910,14070,14080,14080,14070,148
|
|
20240701,150000,1412707050,14070,14080,14080,14070,77
|
|
20240701,145900,1411623580,14080,14070,14080,14070,117
|
|
20240701,145800,1409976630,14070,14060,14080,14060,291
|
|
20240701,145700,1405883080,14060,14060,14060,14060,470
|
|
20240701,145600,1399274880,14070,14060,14070,14060,142
|
|
20240701,145500,1397278250,14050,14060,14070,14050,114
|
|
20240701,145400,1395675320,14070,14080,14080,14070,174
|
|
20240701,145300,1393226480,14080,14080,14080,14080,67
|
|
20240701,145200,1392283120,14130,14130,14130,14130,0
|
|
20240701,145100,1392283120,14130,14130,14130,14130,0
|
|
20240701,145000,1392283120,14130,14090,14130,14090,240
|
|
20240701,144900,1388897370,14110,14070,14110,14070,368
|
|
20240701,144800,1383716850,14070,14080,14080,14070,111
|
|
20240701,144700,1382154460,14090,14090,14090,14080,60
|
|
20240701,144600,1381309450,14090,14090,14090,14090,19
|
|
20240701,144500,1381041740,14120,14090,14120,14090,12
|
|
20240701,144400,1380872600,14110,14080,14110,14070,842
|
|
20240701,144300,1368999170,14080,14050,14080,14050,1097
|
|
20240701,144200,1353574860,14050,14060,14060,14050,90
|
|
20240701,144100,1352310260,14050,14060,14060,14050,54
|
|
20240701,144000,1351551450,14070,14050,14070,14050,88
|
|
20240701,143900,1350313910,14080,14080,14090,14080,184
|
|
20240701,143800,1347722860,14090,14090,14090,14090,147
|
|
20240701,143700,1345651630,14080,14080,14080,14080,94
|
|
20240701,143600,1344328110,14080,14090,14090,14080,135
|
|
20240701,143500,1342427210,14080,14080,14080,14050,126
|
|
20240701,143400,1340653840,14080,14070,14080,14070,182
|
|
20240701,143300,1338092180,14040,14070,14070,14040,77
|
|
20240701,143200,1337008820,14090,14090,14090,14090,39
|
|
20240701,143100,1336459310,14100,14060,14100,14060,317
|
|
20240701,143000,1331994540,14070,14070,14080,14070,114
|
|
20240701,142900,1330390220,14090,14070,14090,14070,100
|
|
20240701,142800,1328982100,14070,14070,14070,14060,86
|
|
20240701,142700,1327772610,14090,14090,14090,14090,50
|
|
20240701,142600,1327068110,14090,14030,14090,14030,205
|
|
20240701,142500,1324182270,14090,14050,14100,14050,275
|
|
20240701,142400,1320312850,14040,14040,14040,14030,197
|
|
20240701,142300,1317547410,14030,14030,14030,14030,104
|
|
20240701,142200,1316088290,14040,14050,14050,14040,448
|
|
20240701,142100,1309797270,14060,14050,14060,14050,49
|
|
20240701,142000,1309108770,14050,14050,14050,14050,88
|
|
20240701,141900,1307872370,14100,14090,14100,14090,129
|
|
20240701,141800,1306054420,14100,14090,14100,14090,150
|
|
20240701,141700,1303940440,14100,14090,14110,14090,674
|
|
20240701,141600,1294435170,14100,14020,14100,14010,562
|
|
20240701,141500,1286521480,14020,13990,14020,13990,1549
|
|
20240701,141400,1264829860,13990,13990,13990,13990,174
|
|
20240701,141300,1262395600,13980,13980,13980,13980,708
|
|
20240701,141200,1252497760,13990,13990,13990,13990,74
|
|
20240701,141100,1251462500,13990,13990,13990,13990,148
|
|
20240701,141000,1249391980,13990,13970,13990,13970,448
|
|
20240701,140900,1243128940,13980,13980,13980,13980,265
|
|
20240701,140800,1239424240,13990,13980,13990,13980,113
|
|
20240701,140700,1237844410,13980,13990,13990,13980,109
|
|
20240701,140600,1236320500,13980,13990,13990,13980,207
|
|
20240701,140500,1233425380,13990,14000,14000,13990,211
|
|
20240701,140400,1230472700,14000,14000,14000,14000,88
|
|
20240701,140300,1229240700,14010,14010,14010,14010,61
|
|
20240701,140200,1228386090,14020,14010,14020,14010,758
|
|
20240701,140100,1217765700,14020,14020,14020,14020,79
|
|
20240701,140000,1216658120,14030,14020,14040,14010,1037
|
|
20240701,135900,1202126960,14030,14030,14030,14000,2115
|
|
20240701,135800,1172490240,14030,14030,14030,14000,410
|
|
20240701,135700,1166746090,14030,14060,14060,14030,370
|
|
20240701,135600,1161552480,14060,14080,14080,14050,546
|
|
20240701,135500,1153873730,14080,14110,14110,14080,1359
|
|
20240701,135400,1134716460,14120,14120,14130,14110,554
|
|
20240701,135300,1126897440,14120,14140,14140,14120,936
|
|
20240701,135200,1113670150,14140,14150,14150,14140,21
|
|
20240701,135100,1113373150,14150,14150,14150,14150,5
|
|
20240701,135000,1113302400,14140,14160,14160,14140,151
|
|
20240701,134900,1111167160,14150,14150,14150,14150,69
|
|
20240701,134800,1110190810,14150,14150,14150,14150,54
|
|
20240701,134700,1109426710,14140,14140,14140,14140,5
|
|
20240701,134600,1109356010,14140,14140,14140,14140,38
|
|
20240701,134500,1108818690,14140,14140,14140,14140,0
|
|
20240701,134400,1108818690,14140,14150,14150,14140,558
|
|
20240701,134300,1100928450,14150,14150,14150,14150,0
|
|
20240701,134200,1100928450,14150,14150,14150,14150,0
|
|
20240701,134100,1100928450,14150,14150,14150,14150,19
|
|
20240701,134000,1100659600,14140,14180,14180,14140,3273
|
|
20240701,133900,1054346680,14180,14180,14180,14160,53
|
|
20240701,133800,1053595180,14190,14190,14190,14190,0
|
|
20240701,133700,1053595180,14190,14190,14190,14190,0
|
|
20240701,133600,1053595180,14190,14190,14190,14190,0
|
|
20240701,133500,1053595180,14190,14190,14190,14190,0
|
|
20240701,133400,1053595180,14190,14190,14190,14190,0
|
|
20240701,133300,1053595180,14190,14190,14190,14190,0
|
|
20240701,133200,1053595180,14190,14190,14190,14190,6
|
|
20240701,133100,1053510040,14180,14180,14180,14180,8
|
|
20240701,133000,1053396600,14160,14160,14160,14160,0
|
|
20240701,132900,1053396600,14160,14190,14190,14160,1003
|
|
20240701,132800,1039175170,14190,14190,14190,14190,0
|
|
20240701,132700,1039175170,14190,14190,14190,14190,29
|
|
20240701,132600,1038763660,14190,14170,14190,14170,67
|
|
20240701,132500,1037813980,14180,14180,14180,14180,0
|
|
20240701,132400,1037813980,14180,14180,14180,14180,0
|
|
20240701,132300,1037813980,14180,14180,14180,14180,1
|
|
20240701,132200,1037799800,14180,14180,14180,14180,0
|
|
20240701,132100,1037799800,14180,14180,14180,14180,10
|
|
20240701,132000,1037658000,14170,14170,14170,14170,0
|
|
20240701,131900,1037658000,14170,14170,14170,14170,40
|
|
20240701,131800,1037091200,14170,14170,14170,14170,0
|
|
20240701,131700,1037091200,14170,14170,14170,14170,9
|
|
20240701,131600,1036963670,14160,14160,14160,14160,4
|
|
20240701,131500,1036907030,14190,14190,14190,14190,0
|
|
20240701,131400,1036907030,14190,14190,14190,14190,50
|
|
20240701,131300,1036197530,14190,14190,14190,14190,10
|
|
20240701,131200,1036055630,14190,14190,14190,14190,102
|
|
20240701,131100,1034608250,14190,14190,14190,14190,100
|
|
20240701,131000,1033189250,14180,14180,14180,14180,0
|
|
20240701,130900,1033189250,14180,14180,14180,14180,0
|
|
20240701,130800,1033189250,14180,14180,14180,14180,36
|
|
20240701,130700,1032678770,14150,14180,14180,14150,927
|
|
20240701,130600,1019551110,14170,14170,14170,14170,0
|
|
20240701,130500,1019551110,14170,14170,14170,14170,0
|
|
20240701,130400,1019551110,14170,14170,14170,14170,0
|
|
20240701,130300,1019551110,14170,14190,14190,14170,300
|
|
20240701,130200,1015295870,14200,14200,14200,14200,200
|
|
20240701,130100,1012455870,14200,14200,14200,14200,111
|
|
20240701,130000,1010879670,14210,14210,14210,14210,73
|
|
20240701,125900,1009842340,14230,14230,14230,14230,10
|
|
20240701,125800,1009700040,14230,14230,14230,14230,17
|
|
20240701,125700,1009458130,14230,14230,14230,14230,106
|
|
20240701,125600,1007949750,14230,14230,14230,14230,10
|
|
20240701,125500,1007807450,14230,14230,14230,14230,100
|
|
20240701,125400,1006384450,14230,14220,14230,14220,35
|
|
20240701,125300,1005886470,14220,14220,14220,14220,0
|
|
20240701,125200,1005886470,14220,14220,14220,14220,0
|
|
20240701,125100,1005886470,14220,14220,14220,14220,0
|
|
20240701,125000,1005886470,14220,14200,14220,14200,134
|
|
20240701,124900,1003983650,14200,14200,14200,14200,220
|
|
20240701,124800,1000859650,14190,14190,14190,14190,0
|
|
20240701,124700,1000859650,14190,14190,14190,14190,35
|
|
20240701,124600,1000363000,14190,14190,14190,14190,4
|
|
20240701,124500,1000306240,14170,14170,14170,14170,0
|
|
20240701,124400,1000306240,14170,14170,14190,14170,48
|
|
20240701,124300,999625860,14170,14170,14170,14170,138
|
|
20240701,124200,997670400,14170,14170,14170,14170,10
|
|
20240701,124100,997528700,14170,14170,14170,14170,0
|
|
20240701,124000,997528700,14170,14170,14170,14170,10
|
|
20240701,123900,997387000,14170,14180,14180,14170,430
|
|
20240701,123800,991293850,14170,14170,14170,14170,0
|
|
20240701,123700,991293850,14170,14170,14170,14170,0
|
|
20240701,123600,991293850,14170,14170,14170,14170,0
|
|
20240701,123500,991293850,14170,14170,14170,14170,0
|
|
20240701,123400,991293850,14170,14170,14170,14170,0
|
|
20240701,123300,991293850,14170,14180,14180,14170,69
|
|
20240701,123200,990315820,14180,14190,14190,14180,236
|
|
20240701,123100,986969290,14190,14230,14230,14190,517
|
|
20240701,123000,979633020,14200,14200,14200,14200,0
|
|
20240701,122900,979633020,14200,14200,14200,14200,0
|
|
20240701,122800,979633020,14200,14200,14200,14200,500
|
|
20240701,122700,972533020,14200,14200,14200,14200,0
|
|
20240701,122600,972533020,14200,14210,14210,14200,275
|
|
20240701,122500,968627820,14200,14200,14200,14200,0
|
|
20240701,122400,968627820,14200,14200,14200,14200,60
|
|
20240701,122300,967775820,14230,14230,14230,14230,0
|
|
20240701,122200,967775820,14230,14230,14230,14230,1
|
|
20240701,122100,967761590,14200,14200,14200,14200,0
|
|
20240701,122000,967761590,14200,14200,14200,14200,0
|
|
20240701,121900,967761590,14200,14200,14200,14200,0
|
|
20240701,121800,967761590,14200,14200,14200,14200,0
|
|
20240701,121700,967761590,14200,14210,14210,14200,226
|
|
20240701,121600,964552370,14210,14210,14210,14210,0
|
|
20240701,121500,964552370,14210,14220,14220,14210,151
|
|
20240701,121400,962406560,14230,14230,14230,14230,0
|
|
20240701,121300,962406560,14230,14210,14230,14210,79
|
|
20240701,121200,961283870,14210,14210,14210,14210,100
|
|
20240701,121100,959862870,14210,14200,14210,14200,17
|
|
20240701,121000,959621320,14210,14210,14210,14210,51
|
|
20240701,120900,958896610,14200,14200,14200,14200,0
|
|
20240701,120800,958896610,14200,14200,14200,14200,359
|
|
20240701,120700,953798810,14190,14190,14190,14190,0
|
|
20240701,120600,953798810,14190,14190,14190,14190,1
|
|
20240701,120500,953784620,14200,14200,14200,14200,2
|
|
20240701,120400,953756220,14200,14200,14200,14200,0
|
|
20240701,120300,953756220,14200,14200,14200,14200,0
|
|
20240701,120200,953756220,14200,14190,14200,14190,75
|
|
20240701,120100,952691960,14200,14190,14200,14190,40
|
|
20240701,120000,952124250,14200,14200,14200,14200,206
|
|
20240701,115900,949199050,14200,14200,14200,14200,10
|
|
20240701,115800,949057050,14200,14200,14200,14200,5
|
|
20240701,115700,948986050,14200,14200,14200,14200,0
|
|
20240701,115600,948986050,14200,14200,14200,14200,10
|
|
20240701,115500,948844050,14190,14190,14190,14190,8
|
|
20240701,115400,948730530,14190,14200,14200,14190,4
|
|
20240701,115300,948673750,14190,14190,14190,14190,0
|
|
20240701,115200,948673750,14190,14190,14190,14190,0
|
|
20240701,115100,948673750,14190,14190,14190,14190,24
|
|
20240701,115000,948333190,14190,14190,14190,14190,6
|
|
20240701,114900,948248050,14190,14190,14190,14190,187
|
|
20240701,114800,945594520,14190,14190,14190,14190,0
|
|
20240701,114700,945594520,14190,14190,14190,14190,13
|
|
20240701,114600,945410050,14180,14180,14180,14180,0
|
|
20240701,114500,945410050,14180,14180,14180,14180,25
|
|
20240701,114400,945055550,14180,14180,14180,14180,20
|
|
20240701,114300,944771950,14180,14180,14180,14180,5
|
|
20240701,114200,944701050,14180,14180,14180,14180,11
|
|
20240701,114100,944545070,14180,14190,14190,14180,24
|
|
20240701,114000,944204730,14180,14200,14200,14180,112
|
|
20240701,113900,942616510,14190,14190,14190,14190,9
|
|
20240701,113800,942488800,14210,14210,14210,14210,0
|
|
20240701,113700,942488800,14210,14210,14210,14210,0
|
|
20240701,113600,942488800,14210,14210,14210,14210,0
|
|
20240701,113500,942488800,14210,14210,14210,14210,0
|
|
20240701,113400,942488800,14210,14210,14210,14210,0
|
|
20240701,113300,942488800,14210,14210,14210,14210,2
|
|
20240701,113200,942460380,14210,14210,14210,14210,1
|
|
20240701,113100,942446170,14210,14170,14210,14170,29
|
|
20240701,113000,942035040,14170,14170,14170,14170,0
|
|
20240701,112900,942035040,14170,14210,14210,14170,31
|
|
20240701,112800,941595250,14210,14150,14210,14150,4800
|
|
20240701,112700,873674830,14160,14160,14160,14160,975
|
|
20240701,112600,859868830,14170,14180,14190,14170,564
|
|
20240701,112500,851876150,14180,14190,14190,14180,20
|
|
20240701,112400,851592370,14190,14190,14190,14190,16
|
|
20240701,112300,851365330,14210,14210,14210,14210,0
|
|
20240701,112200,851365330,14210,14210,14210,14210,0
|
|
20240701,112100,851365330,14210,14210,14210,14210,56
|
|
20240701,112000,850569570,14250,14240,14250,14240,5
|
|
20240701,111900,850498360,14250,14250,14250,14250,0
|
|
20240701,111800,850498360,14250,14180,14250,14180,91
|
|
20240701,111700,849206510,14180,14180,14180,14180,112
|
|
20240701,111600,847618350,14170,14220,14220,14170,1409
|
|
20240701,111500,827613800,14220,14220,14220,14220,0
|
|
20240701,111400,827613800,14220,14220,14220,14220,2
|
|
20240701,111300,827585360,14250,14250,14250,14250,51
|
|
20240701,111200,826858610,14250,14250,14250,14250,0
|
|
20240701,111100,826858610,14250,14250,14250,14250,0
|
|
20240701,111000,826858610,14250,14250,14250,14250,1
|
|
20240701,110900,826844360,14250,14250,14250,14250,25
|
|
20240701,110800,826488110,14250,14250,14250,14250,3
|
|
20240701,110700,826445360,14250,14250,14250,14250,0
|
|
20240701,110600,826445360,14250,14250,14250,14250,3
|
|
20240701,110500,826402610,14250,14250,14250,14250,0
|
|
20240701,110400,826402610,14250,14250,14250,14250,30
|
|
20240701,110300,825975110,14250,14250,14250,14250,0
|
|
20240701,110200,825975110,14250,14250,14250,14250,1
|
|
20240701,110100,825960860,14200,14210,14210,14200,70
|
|
20240701,110000,824966850,14240,14240,14240,14240,51
|
|
20240701,105900,824240610,14240,14250,14250,14240,14
|
|
20240701,105800,824041120,14210,14210,14210,14210,2
|
|
20240701,105700,824012700,14250,14200,14250,14200,322
|
|
20240701,105600,819425250,14190,14190,14190,14190,0
|
|
20240701,105500,819425250,14190,14190,14190,14190,50
|
|
20240701,105400,818715750,14200,14200,14200,14200,15
|
|
20240701,105300,818502750,14200,14200,14200,14200,9
|
|
20240701,105200,818374950,14190,14260,14260,14180,2004
|
|
20240701,105100,789911220,14300,14270,14300,14270,10
|
|
20240701,105000,789768490,14260,14270,14300,14260,307
|
|
20240701,104900,785389780,14240,14240,14240,14240,281
|
|
20240701,104800,781388340,14240,14240,14240,14240,0
|
|
20240701,104700,781388340,14240,14240,14240,14240,290
|
|
20240701,104600,777258740,14230,14230,14230,14230,0
|
|
20240701,104500,777258740,14230,14230,14230,14230,20
|
|
20240701,104400,776974140,14230,14230,14230,14230,0
|
|
20240701,104300,776974140,14230,14230,14230,14230,73
|
|
20240701,104200,775935350,14240,14240,14240,14240,1
|
|
20240701,104100,775921110,14240,14240,14240,14240,75
|
|
20240701,104000,774853110,14240,14240,14240,14240,19
|
|
20240701,103900,774582550,14250,14250,14250,14250,5
|
|
20240701,103800,774511300,14240,14240,14240,14240,20
|
|
20240701,103700,774226500,14230,14230,14230,14230,0
|
|
20240701,103600,774226500,14230,14280,14280,14230,689
|
|
20240701,103500,764418530,14290,14250,14290,14250,126
|
|
20240701,103400,762621030,14250,14270,14270,14250,68
|
|
20240701,103300,761652000,14260,14260,14260,14260,281
|
|
20240701,103200,757644940,14300,14260,14310,14260,487
|
|
20240701,103100,750697280,14270,14310,14310,14270,1531
|
|
20240701,103000,728834610,14310,14310,14310,14310,287
|
|
20240701,102900,724727640,14310,14310,14310,14300,450
|
|
20240701,102800,718290590,14310,14310,14310,14310,673
|
|
20240701,102700,708659960,14310,14330,14330,14310,3500
|
|
20240701,102600,658540700,14330,14330,14330,14330,150
|
|
20240701,102500,656391200,14330,14330,14330,14330,0
|
|
20240701,102400,656391200,14330,14360,14360,14330,4
|
|
20240701,102300,656333790,14360,14370,14370,14360,6
|
|
20240701,102200,656247620,14360,14350,14400,14330,2649
|
|
20240701,102100,618217850,14350,14350,14350,14340,78
|
|
20240701,102000,617098560,14350,14340,14350,14330,456
|
|
20240701,101900,610560500,14320,14320,14320,14320,7
|
|
20240701,101800,610460260,14320,14320,14320,14320,13
|
|
20240701,101700,610274100,14350,14310,14350,14310,92
|
|
20240701,101600,608957540,14310,14350,14350,14310,103
|
|
20240701,101500,607482330,14340,14350,14350,14340,31
|
|
20240701,101400,607037580,14350,14350,14350,14350,0
|
|
20240701,101300,607037580,14350,14300,14350,14300,670
|
|
20240701,101200,597453530,14300,14300,14300,14300,278
|
|
20240701,101100,593478130,14250,14260,14260,14250,445
|
|
20240701,101000,587134830,14260,14300,14300,14260,4
|
|
20240701,100900,587077670,14300,14280,14300,14280,8
|
|
20240701,100800,586963290,14270,14270,14270,14270,25
|
|
20240701,100700,586606540,14270,14300,14300,14270,106
|
|
20240701,100600,585093890,14270,14280,14280,14270,84
|
|
20240701,100500,583895000,14300,14300,14300,14300,33
|
|
20240701,100400,583423100,14300,14300,14300,14280,258
|
|
20240701,100300,579737590,14300,14310,14310,14290,499
|
|
20240701,100200,572604480,14320,14320,14330,14300,53
|
|
20240701,100100,571845730,14320,14350,14360,14320,522
|
|
20240701,100000,564358110,14360,14390,14400,14360,896
|
|
20240701,095900,551476860,14380,14380,14380,14380,31
|
|
20240701,095800,551031080,14380,14380,14390,14380,193
|
|
20240701,095700,548254740,14380,14370,14390,14370,563
|
|
20240701,095600,540158830,14370,14350,14370,14350,1674
|
|
20240701,095500,516119490,14350,14340,14350,14320,482
|
|
20240701,095400,509208120,14330,14320,14330,14320,60
|
|
20240701,095300,508348370,14320,14340,14350,14310,632
|
|
20240701,095200,499282630,14350,14320,14350,14320,917
|
|
20240701,095100,486135850,14320,14310,14320,14310,177
|
|
20240701,095000,483602970,14310,14320,14320,14310,60
|
|
20240701,094900,482744130,14320,14340,14340,14300,248
|
|
20240701,094800,479188130,14320,14320,14330,14300,1545
|
|
20240701,094700,457071750,14320,14320,14330,14320,1053
|
|
20240701,094600,441985840,14330,14340,14340,14320,595
|
|
20240701,094500,433455110,14340,14330,14340,14330,531
|
|
20240701,094400,425842380,14320,14300,14330,14300,2447
|
|
20240701,094300,390826940,14290,14250,14290,14250,1086
|
|
20240701,094200,375335220,14230,14230,14230,14230,60
|
|
20240701,094100,374481420,14230,14230,14230,14230,30
|
|
20240701,094000,374054520,14230,14230,14230,14230,34
|
|
20240701,093900,373570700,14230,14230,14230,14220,650
|
|
20240701,093800,364322200,14240,14240,14240,14240,4
|
|
20240701,093700,364265240,14240,14240,14240,14240,62
|
|
20240701,093600,363382360,14240,14240,14240,14240,214
|
|
20240701,093500,360335000,14230,14230,14240,14230,483
|
|
20240701,093400,353460940,14200,14200,14200,14200,321
|
|
20240701,093300,348902740,14200,14150,14200,14150,580
|
|
20240701,093200,340667370,14170,14170,14170,14160,457
|
|
20240701,093100,334193990,14190,14190,14190,14190,2
|
|
20240701,093000,334165610,14200,14190,14200,14190,87
|
|
20240701,092900,332930730,14200,14220,14220,14200,408
|
|
20240701,092800,327136350,14250,14250,14250,14250,20
|
|
20240701,092700,326851350,14250,14250,14250,14250,18
|
|
20240701,092600,326594850,14250,14280,14280,14250,329
|
|
20240701,092500,321899200,14280,14270,14280,14270,135
|
|
20240701,092400,319972040,14270,14260,14310,14250,2157
|
|
20240701,092300,289176120,14260,14270,14300,14260,236
|
|
20240701,092200,285804950,14270,14270,14270,14270,17
|
|
20240701,092100,285562360,14310,14290,14360,14280,3456
|
|
20240701,092000,236055860,14280,14150,14280,14150,1587
|
|
20240701,091900,213478560,14140,14130,14140,14130,106
|
|
20240701,091800,211980760,14130,14120,14130,14120,195
|
|
20240701,091700,209225740,14130,14100,14130,14090,1518
|
|
20240701,091600,187835070,14100,14100,14100,14100,100
|
|
20240701,091500,186425070,14090,14150,14180,14090,939
|
|
20240701,091400,173157430,14180,14110,14180,14100,61
|
|
20240701,091300,172296520,14110,14110,14110,14100,39
|
|
20240701,091200,171746410,14100,14190,14200,14100,1591
|
|
20240701,091100,149181520,14200,14300,14300,14200,574
|
|
20240701,091000,141005650,14330,14310,14350,14310,869
|
|
20240701,090900,128564370,14340,14250,14340,14170,2055
|
|
20240701,090800,99219970,14250,14100,14250,14100,2068
|
|
20240701,090700,69841140,14100,14000,14100,14000,809
|
|
20240701,090600,58472110,14000,13990,14000,13980,457
|
|
20240701,090500,52079380,13990,13950,13990,13950,690
|
|
20240701,090400,42449600,13950,13960,13960,13950,87
|
|
20240701,090300,41235440,13960,13960,13960,13960,366
|
|
20240701,090200,36126080,13870,13870,13900,13870,92
|
|
20240701,090100,34848540,13870,13870,13890,13870,771
|
|
20240701,090000,24142830,13870,13850,13890,13850,1743
|