776 lines
40 KiB
CSV
776 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,215300,687391420,13040,13040,13040,13040,1193
|
|
20240709,215200,687391420,13040,13040,13040,13040,0
|
|
20240709,215100,687391420,13040,13040,13040,13040,0
|
|
20240709,215000,687391420,13040,13040,13040,13040,0
|
|
20240709,214900,687391420,13040,13040,13040,13040,0
|
|
20240709,214800,687391420,13040,13040,13040,13040,0
|
|
20240709,214700,687391420,13040,13040,13040,13040,0
|
|
20240709,214600,687391420,13040,13040,13040,13040,0
|
|
20240709,214500,687391420,13040,13040,13040,13040,0
|
|
20240709,214400,687391420,13040,13040,13040,13040,0
|
|
20240709,214300,687391420,13040,13040,13040,13040,0
|
|
20240709,214200,687391420,13040,13040,13040,13040,0
|
|
20240709,214100,687391420,13040,13040,13040,13040,0
|
|
20240709,214000,687391420,13040,13040,13040,13040,0
|
|
20240709,213900,687391420,13040,13040,13040,13040,0
|
|
20240709,213800,687391420,13040,13040,13040,13040,0
|
|
20240709,213700,687391420,13040,13040,13040,13040,0
|
|
20240709,213600,687391420,13040,13040,13040,13040,0
|
|
20240709,213500,687391420,13040,13040,13040,13040,0
|
|
20240709,213400,687391420,13040,13040,13040,13040,0
|
|
20240709,213300,687391420,13040,13040,13040,13040,0
|
|
20240709,213200,687391420,13040,13040,13040,13040,0
|
|
20240709,213100,687391420,13040,13040,13040,13040,0
|
|
20240709,213000,687391420,13040,13040,13040,13040,0
|
|
20240709,212900,687391420,13040,13040,13040,13040,0
|
|
20240709,212800,687391420,13040,13040,13040,13040,0
|
|
20240709,212700,687391420,13040,13040,13040,13040,0
|
|
20240709,212600,687391420,13040,13040,13040,13040,0
|
|
20240709,212500,687391420,13040,13040,13040,13040,0
|
|
20240709,212400,687391420,13040,13040,13040,13040,0
|
|
20240709,212300,687391420,13040,13040,13040,13040,1193
|
|
20240709,212200,687391420,13040,13040,13040,13040,0
|
|
20240709,212100,687391420,13040,13040,13040,13040,0
|
|
20240709,212000,687391420,13040,13040,13040,13040,0
|
|
20240709,211900,687391420,13040,13040,13040,13040,0
|
|
20240709,211800,687391420,13040,13040,13040,13040,0
|
|
20240709,211700,687391420,13040,13040,13040,13040,0
|
|
20240709,211600,687391420,13040,13040,13040,13040,0
|
|
20240709,211500,687391420,13040,13040,13040,13040,0
|
|
20240709,211400,687391420,13040,13040,13040,13040,0
|
|
20240709,211300,687391420,13040,13040,13040,13040,0
|
|
20240709,211200,687391420,13040,13040,13040,13040,0
|
|
20240709,211100,687391420,13040,13040,13040,13040,0
|
|
20240709,211000,687391420,13040,13040,13040,13040,0
|
|
20240709,210900,687391420,13040,13040,13040,13040,0
|
|
20240709,210800,687391420,13040,13040,13040,13040,0
|
|
20240709,210700,687391420,13040,13040,13040,13040,0
|
|
20240709,210600,687391420,13040,13040,13040,13040,0
|
|
20240709,210500,687391420,13040,13040,13040,13040,0
|
|
20240709,210400,687391420,13040,13040,13040,13040,0
|
|
20240709,210300,687391420,13040,13040,13040,13040,0
|
|
20240709,210200,687391420,13040,13040,13040,13040,0
|
|
20240709,210100,687391420,13040,13040,13040,13040,0
|
|
20240709,210000,687391420,13040,13040,13040,13040,0
|
|
20240709,205900,687391420,13040,13040,13040,13040,0
|
|
20240709,205800,687391420,13040,13040,13040,13040,0
|
|
20240709,205700,687391420,13040,13040,13040,13040,0
|
|
20240709,205600,687391420,13040,13040,13040,13040,0
|
|
20240709,205500,687391420,13040,13040,13040,13040,0
|
|
20240709,205400,687391420,13040,13040,13040,13040,0
|
|
20240709,205300,687391420,13040,13040,13040,13040,1193
|
|
20240709,205200,687391420,13040,13040,13040,13040,0
|
|
20240709,205100,687391420,13040,13040,13040,13040,0
|
|
20240709,205000,687391420,13040,13040,13040,13040,0
|
|
20240709,204900,687391420,13040,13040,13040,13040,0
|
|
20240709,204800,687391420,13040,13040,13040,13040,0
|
|
20240709,204700,687391420,13040,13040,13040,13040,0
|
|
20240709,204600,687391420,13040,13040,13040,13040,0
|
|
20240709,204500,687391420,13040,13040,13040,13040,0
|
|
20240709,204400,687391420,13040,13040,13040,13040,0
|
|
20240709,204300,687391420,13040,13040,13040,13040,0
|
|
20240709,204200,687391420,13040,13040,13040,13040,0
|
|
20240709,204100,687391420,13040,13040,13040,13040,0
|
|
20240709,204000,687391420,13040,13040,13040,13040,0
|
|
20240709,203900,687391420,13040,13040,13040,13040,0
|
|
20240709,203800,687391420,13040,13040,13040,13040,0
|
|
20240709,203700,687391420,13040,13040,13040,13040,0
|
|
20240709,203600,687391420,13040,13040,13040,13040,0
|
|
20240709,203500,687391420,13040,13040,13040,13040,0
|
|
20240709,203400,687391420,13040,13040,13040,13040,0
|
|
20240709,203300,687391420,13040,13040,13040,13040,0
|
|
20240709,203200,687391420,13040,13040,13040,13040,0
|
|
20240709,203100,687391420,13040,13040,13040,13040,0
|
|
20240709,203000,687391420,13040,13040,13040,13040,0
|
|
20240709,202900,687391420,13040,13040,13040,13040,0
|
|
20240709,202800,687391420,13040,13040,13040,13040,0
|
|
20240709,202700,687391420,13040,13040,13040,13040,0
|
|
20240709,202600,687391420,13040,13040,13040,13040,0
|
|
20240709,202500,687391420,13040,13040,13040,13040,0
|
|
20240709,202400,687391420,13040,13040,13040,13040,0
|
|
20240709,202300,687391420,13040,13040,13040,13040,1193
|
|
20240709,202200,687391420,13040,13040,13040,13040,0
|
|
20240709,202100,687391420,13040,13040,13040,13040,0
|
|
20240709,202000,687391420,13040,13040,13040,13040,0
|
|
20240709,201900,687391420,13040,13040,13040,13040,0
|
|
20240709,201800,687391420,13040,13040,13040,13040,0
|
|
20240709,201700,687391420,13040,13040,13040,13040,0
|
|
20240709,201600,687391420,13040,13040,13040,13040,0
|
|
20240709,201500,687391420,13040,13040,13040,13040,0
|
|
20240709,201400,687391420,13040,13040,13040,13040,0
|
|
20240709,201300,687391420,13040,13040,13040,13040,0
|
|
20240709,201200,687391420,13040,13040,13040,13040,0
|
|
20240709,201100,687391420,13040,13040,13040,13040,0
|
|
20240709,201000,687391420,13040,13040,13040,13040,0
|
|
20240709,200900,687391420,13040,13040,13040,13040,0
|
|
20240709,200800,687391420,13040,13040,13040,13040,0
|
|
20240709,200700,687391420,13040,13040,13040,13040,0
|
|
20240709,200600,687391420,13040,13040,13040,13040,0
|
|
20240709,200500,687391420,13040,13040,13040,13040,0
|
|
20240709,200400,687391420,13040,13040,13040,13040,0
|
|
20240709,200300,687391420,13040,13040,13040,13040,0
|
|
20240709,200200,687391420,13040,13040,13040,13040,0
|
|
20240709,200100,687391420,13040,13040,13040,13040,0
|
|
20240709,200000,687391420,13040,13040,13040,13040,0
|
|
20240709,195900,687391420,13040,13040,13040,13040,0
|
|
20240709,195800,687391420,13040,13040,13040,13040,0
|
|
20240709,195700,687391420,13040,13040,13040,13040,0
|
|
20240709,195600,687391420,13040,13040,13040,13040,0
|
|
20240709,195500,687391420,13040,13040,13040,13040,0
|
|
20240709,195400,687391420,13040,13040,13040,13040,0
|
|
20240709,195300,687391420,13040,13040,13040,13040,1193
|
|
20240709,195200,687391420,13040,13040,13040,13040,0
|
|
20240709,195100,687391420,13040,13040,13040,13040,0
|
|
20240709,195000,687391420,13040,13040,13040,13040,0
|
|
20240709,194900,687391420,13040,13040,13040,13040,0
|
|
20240709,194800,687391420,13040,13040,13040,13040,0
|
|
20240709,194700,687391420,13040,13040,13040,13040,0
|
|
20240709,194600,687391420,13040,13040,13040,13040,0
|
|
20240709,194500,687391420,13040,13040,13040,13040,0
|
|
20240709,194400,687391420,13040,13040,13040,13040,0
|
|
20240709,194300,687391420,13040,13040,13040,13040,0
|
|
20240709,194200,687391420,13040,13040,13040,13040,0
|
|
20240709,194100,687391420,13040,13040,13040,13040,0
|
|
20240709,194000,687391420,13040,13040,13040,13040,0
|
|
20240709,193900,687391420,13040,13040,13040,13040,0
|
|
20240709,193800,687391420,13040,13040,13040,13040,0
|
|
20240709,193700,687391420,13040,13040,13040,13040,0
|
|
20240709,193600,687391420,13040,13040,13040,13040,0
|
|
20240709,193500,687391420,13040,13040,13040,13040,0
|
|
20240709,193400,687391420,13040,13040,13040,13040,0
|
|
20240709,193300,687391420,13040,13040,13040,13040,0
|
|
20240709,193200,687391420,13040,13040,13040,13040,0
|
|
20240709,193100,687391420,13040,13040,13040,13040,0
|
|
20240709,193000,687391420,13040,13040,13040,13040,0
|
|
20240709,192900,687391420,13040,13040,13040,13040,0
|
|
20240709,192800,687391420,13040,13040,13040,13040,0
|
|
20240709,192700,687391420,13040,13040,13040,13040,0
|
|
20240709,192600,687391420,13040,13040,13040,13040,0
|
|
20240709,192500,687391420,13040,13040,13040,13040,0
|
|
20240709,192400,687391420,13040,13040,13040,13040,0
|
|
20240709,192300,687391420,13040,13040,13040,13040,1193
|
|
20240709,192200,687391420,13040,13040,13040,13040,0
|
|
20240709,192100,687391420,13040,13040,13040,13040,0
|
|
20240709,192000,687391420,13040,13040,13040,13040,0
|
|
20240709,191900,687391420,13040,13040,13040,13040,0
|
|
20240709,191800,687391420,13040,13040,13040,13040,0
|
|
20240709,191700,687391420,13040,13040,13040,13040,0
|
|
20240709,191600,687391420,13040,13040,13040,13040,0
|
|
20240709,191500,687391420,13040,13040,13040,13040,0
|
|
20240709,191400,687391420,13040,13040,13040,13040,0
|
|
20240709,191300,687391420,13040,13040,13040,13040,0
|
|
20240709,191200,687391420,13040,13040,13040,13040,0
|
|
20240709,191100,687391420,13040,13040,13040,13040,0
|
|
20240709,191000,687391420,13040,13040,13040,13040,0
|
|
20240709,190900,687391420,13040,13040,13040,13040,0
|
|
20240709,190800,687391420,13040,13040,13040,13040,0
|
|
20240709,190700,687391420,13040,13040,13040,13040,0
|
|
20240709,190600,687391420,13040,13040,13040,13040,0
|
|
20240709,190500,687391420,13040,13040,13040,13040,0
|
|
20240709,190400,687391420,13040,13040,13040,13040,0
|
|
20240709,190300,687391420,13040,13040,13040,13040,0
|
|
20240709,190200,687391420,13040,13040,13040,13040,0
|
|
20240709,190100,687391420,13040,13040,13040,13040,0
|
|
20240709,190000,687391420,13040,13040,13040,13040,0
|
|
20240709,185900,687391420,13040,13040,13040,13040,0
|
|
20240709,185800,687391420,13040,13040,13040,13040,0
|
|
20240709,185700,687391420,13040,13040,13040,13040,0
|
|
20240709,185600,687391420,13040,13040,13040,13040,0
|
|
20240709,185500,687391420,13040,13040,13040,13040,0
|
|
20240709,185400,687391420,13040,13040,13040,13040,0
|
|
20240709,185300,687391420,13040,13040,13040,13040,1193
|
|
20240709,185200,687391420,13040,13040,13040,13040,0
|
|
20240709,185100,687391420,13040,13040,13040,13040,0
|
|
20240709,185000,687391420,13040,13040,13040,13040,0
|
|
20240709,184900,687391420,13040,13040,13040,13040,0
|
|
20240709,184800,687391420,13040,13040,13040,13040,0
|
|
20240709,184700,687391420,13040,13040,13040,13040,0
|
|
20240709,184600,687391420,13040,13040,13040,13040,0
|
|
20240709,184500,687391420,13040,13040,13040,13040,0
|
|
20240709,184400,687391420,13040,13040,13040,13040,0
|
|
20240709,184300,687391420,13040,13040,13040,13040,0
|
|
20240709,184200,687391420,13040,13040,13040,13040,0
|
|
20240709,184100,687391420,13040,13040,13040,13040,0
|
|
20240709,184000,687391420,13040,13040,13040,13040,0
|
|
20240709,183900,687391420,13040,13040,13040,13040,0
|
|
20240709,183800,687391420,13040,13040,13040,13040,0
|
|
20240709,183700,687391420,13040,13040,13040,13040,0
|
|
20240709,183600,687391420,13040,13040,13040,13040,0
|
|
20240709,183500,687391420,13040,13040,13040,13040,0
|
|
20240709,183400,687391420,13040,13040,13040,13040,0
|
|
20240709,183300,687391420,13040,13040,13040,13040,0
|
|
20240709,183200,687391420,13040,13040,13040,13040,0
|
|
20240709,183100,687391420,13040,13040,13040,13040,0
|
|
20240709,183000,687391420,13040,13040,13040,13040,0
|
|
20240709,182900,687391420,13040,13040,13040,13040,0
|
|
20240709,182800,687391420,13040,13040,13040,13040,0
|
|
20240709,182700,687391420,13040,13040,13040,13040,0
|
|
20240709,182600,687391420,13040,13040,13040,13040,0
|
|
20240709,182500,687391420,13040,13040,13040,13040,0
|
|
20240709,182400,687391420,13040,13040,13040,13040,0
|
|
20240709,182300,687391420,13040,13040,13040,13040,1193
|
|
20240709,182200,687391420,13040,13040,13040,13040,0
|
|
20240709,182100,687391420,13040,13040,13040,13040,0
|
|
20240709,182000,687391420,13040,13040,13040,13040,0
|
|
20240709,181900,687391420,13040,13040,13040,13040,0
|
|
20240709,181800,687391420,13040,13040,13040,13040,0
|
|
20240709,181700,687391420,13040,13040,13040,13040,0
|
|
20240709,181600,687391420,13040,13040,13040,13040,0
|
|
20240709,181500,687391420,13040,13040,13040,13040,0
|
|
20240709,181400,687391420,13040,13040,13040,13040,0
|
|
20240709,181300,687391420,13040,13040,13040,13040,0
|
|
20240709,181200,687391420,13040,13040,13040,13040,0
|
|
20240709,181100,687391420,13040,13040,13040,13040,0
|
|
20240709,181000,687391420,13040,13040,13040,13040,0
|
|
20240709,180900,687391420,13040,13040,13040,13040,0
|
|
20240709,180800,687391420,13040,13040,13040,13040,0
|
|
20240709,180700,687391420,13040,13040,13040,13040,0
|
|
20240709,180600,687391420,13040,13040,13040,13040,0
|
|
20240709,180500,687391420,13040,13040,13040,13040,0
|
|
20240709,180400,687391420,13040,13040,13040,13040,0
|
|
20240709,180300,687391420,13040,13040,13040,13040,0
|
|
20240709,180200,687391420,13040,13040,13040,13040,0
|
|
20240709,180100,687391420,13040,13040,13040,13040,0
|
|
20240709,180000,687391420,13040,13040,13040,13040,0
|
|
20240709,175900,687391420,13040,13040,13040,13040,0
|
|
20240709,175800,687391420,13040,13040,13040,13040,0
|
|
20240709,175700,687391420,13040,13040,13040,13040,0
|
|
20240709,175600,687391420,13040,13040,13040,13040,0
|
|
20240709,175500,687391420,13040,13040,13040,13040,0
|
|
20240709,175400,687391420,13040,13040,13040,13040,0
|
|
20240709,175300,687391420,13040,13040,13040,13040,1193
|
|
20240709,175200,687391420,13040,13040,13040,13040,0
|
|
20240709,175100,687391420,13040,13040,13040,13040,0
|
|
20240709,175000,687391420,13040,13040,13040,13040,0
|
|
20240709,174900,687391420,13040,13040,13040,13040,0
|
|
20240709,174800,687391420,13040,13040,13040,13040,0
|
|
20240709,174700,687391420,13040,13040,13040,13040,0
|
|
20240709,174600,687391420,13040,13040,13040,13040,0
|
|
20240709,174500,687391420,13040,13040,13040,13040,0
|
|
20240709,174400,687391420,13040,13040,13040,13040,0
|
|
20240709,174300,687391420,13040,13040,13040,13040,0
|
|
20240709,174200,687391420,13040,13040,13040,13040,0
|
|
20240709,174100,687391420,13040,13040,13040,13040,0
|
|
20240709,174000,687391420,13040,13040,13040,13040,0
|
|
20240709,173900,687391420,13040,13040,13040,13040,0
|
|
20240709,173800,687391420,13040,13040,13040,13040,0
|
|
20240709,173700,687391420,13040,13040,13040,13040,0
|
|
20240709,173600,687391420,13040,13040,13040,13040,0
|
|
20240709,173500,687391420,13040,13040,13040,13040,0
|
|
20240709,173400,687391420,13040,13040,13040,13040,0
|
|
20240709,173300,687391420,13040,13040,13040,13040,0
|
|
20240709,173200,687391420,13040,13040,13040,13040,0
|
|
20240709,173100,687391420,13040,13040,13040,13040,0
|
|
20240709,173000,687391420,13040,13040,13040,13040,0
|
|
20240709,172900,687391420,13040,13040,13040,13040,0
|
|
20240709,172800,687391420,13040,13040,13040,13040,0
|
|
20240709,172700,687391420,13040,13040,13040,13040,0
|
|
20240709,172600,687391420,13040,13040,13040,13040,0
|
|
20240709,172500,687391420,13040,13040,13040,13040,0
|
|
20240709,172400,687391420,13040,13040,13040,13040,0
|
|
20240709,172300,687391420,13040,13040,13040,13040,1193
|
|
20240709,172200,687391420,13040,13040,13040,13040,0
|
|
20240709,172100,687391420,13040,13040,13040,13040,0
|
|
20240709,172000,687391420,13040,13040,13040,13040,0
|
|
20240709,171900,687391420,13040,13040,13040,13040,0
|
|
20240709,171800,687391420,13040,13040,13040,13040,0
|
|
20240709,171700,687391420,13040,13040,13040,13040,0
|
|
20240709,171600,687391420,13040,13040,13040,13040,0
|
|
20240709,171500,687391420,13040,13040,13040,13040,0
|
|
20240709,171400,687391420,13040,13040,13040,13040,0
|
|
20240709,171300,687391420,13040,13040,13040,13040,0
|
|
20240709,171200,687391420,13040,13040,13040,13040,0
|
|
20240709,171100,687391420,13040,13040,13040,13040,0
|
|
20240709,171000,687391420,13040,13040,13040,13040,0
|
|
20240709,170900,687391420,13040,13040,13040,13040,0
|
|
20240709,170800,687391420,13040,13040,13040,13040,0
|
|
20240709,170700,687391420,13040,13040,13040,13040,0
|
|
20240709,170600,687391420,13040,13040,13040,13040,0
|
|
20240709,170500,687391420,13040,13040,13040,13040,0
|
|
20240709,170400,687391420,13040,13040,13040,13040,0
|
|
20240709,170300,687391420,13040,13040,13040,13040,0
|
|
20240709,170200,687391420,13040,13040,13040,13040,0
|
|
20240709,170100,687391420,13040,13040,13040,13040,0
|
|
20240709,170000,687391420,13040,13040,13040,13040,0
|
|
20240709,165900,687391420,13040,13040,13040,13040,0
|
|
20240709,165800,687391420,13040,13040,13040,13040,0
|
|
20240709,165700,687391420,13040,13040,13040,13040,0
|
|
20240709,165600,687391420,13040,13040,13040,13040,0
|
|
20240709,165500,687391420,13040,13040,13040,13040,0
|
|
20240709,165400,687391420,13040,13040,13040,13040,0
|
|
20240709,165300,687391420,13040,13040,13040,13040,1193
|
|
20240709,165200,687391420,13040,13040,13040,13040,0
|
|
20240709,165100,687391420,13040,13040,13040,13040,0
|
|
20240709,165000,687391420,13040,13040,13040,13040,0
|
|
20240709,164900,687391420,13040,13040,13040,13040,0
|
|
20240709,164800,687391420,13040,13040,13040,13040,0
|
|
20240709,164700,687391420,13040,13040,13040,13040,0
|
|
20240709,164600,687391420,13040,13040,13040,13040,0
|
|
20240709,164500,687391420,13040,13040,13040,13040,0
|
|
20240709,164400,687391420,13040,13040,13040,13040,0
|
|
20240709,164300,687391420,13040,13040,13040,13040,0
|
|
20240709,164200,687391420,13040,13040,13040,13040,0
|
|
20240709,164100,687391420,13040,13040,13040,13040,0
|
|
20240709,164000,687391420,13040,13040,13040,13040,0
|
|
20240709,163900,687391420,13040,13040,13040,13040,0
|
|
20240709,163800,687391420,13040,13040,13040,13040,0
|
|
20240709,163700,687391420,13040,13040,13040,13040,0
|
|
20240709,163600,687391420,13040,13040,13040,13040,0
|
|
20240709,163500,687391420,13040,13040,13040,13040,0
|
|
20240709,163400,687391420,13040,13040,13040,13040,0
|
|
20240709,163300,687391420,13040,13040,13040,13040,0
|
|
20240709,163200,687391420,13040,13040,13040,13040,0
|
|
20240709,163100,687391420,13040,13040,13040,13040,0
|
|
20240709,163000,687391420,13040,13040,13040,13040,0
|
|
20240709,162900,687391420,13040,13040,13040,13040,0
|
|
20240709,162800,687391420,13040,13040,13040,13040,0
|
|
20240709,162700,687391420,13040,13040,13040,13040,0
|
|
20240709,162600,687391420,13040,13040,13040,13040,0
|
|
20240709,162500,687391420,13040,13040,13040,13040,0
|
|
20240709,162400,687391420,13040,13040,13040,13040,0
|
|
20240709,162300,687391420,13040,13040,13040,13040,1193
|
|
20240709,162200,687391420,13040,13040,13040,13040,0
|
|
20240709,162100,687391420,13040,13040,13040,13040,0
|
|
20240709,162000,687391420,13040,13040,13040,13040,0
|
|
20240709,161900,687391420,13040,13040,13040,13040,0
|
|
20240709,161800,687391420,13040,13040,13040,13040,0
|
|
20240709,161700,687391420,13040,13040,13040,13040,0
|
|
20240709,161600,687391420,13040,13040,13040,13040,0
|
|
20240709,161500,687391420,13040,13040,13040,13040,0
|
|
20240709,161400,687391420,13040,13040,13040,13040,0
|
|
20240709,161300,687391420,13040,13040,13040,13040,0
|
|
20240709,161200,687391420,13040,13040,13040,13040,0
|
|
20240709,161100,687391420,13040,13040,13040,13040,0
|
|
20240709,161000,687391420,13040,13040,13040,13040,0
|
|
20240709,160900,687391420,13040,13040,13040,13040,0
|
|
20240709,160800,687391420,13040,13040,13040,13040,0
|
|
20240709,160700,687391420,13040,13040,13040,13040,0
|
|
20240709,160600,687391420,13040,13040,13040,13040,0
|
|
20240709,160500,687391420,13040,13040,13040,13040,0
|
|
20240709,160400,687391420,13040,13040,13040,13040,0
|
|
20240709,160300,687391420,13040,13040,13040,13040,0
|
|
20240709,160200,687391420,13040,13040,13040,13040,0
|
|
20240709,160100,687391420,13040,13040,13040,13040,0
|
|
20240709,160000,687391420,13040,13040,13040,13040,0
|
|
20240709,155900,687391420,13040,13040,13040,13040,0
|
|
20240709,155800,687391420,13040,13040,13040,13040,0
|
|
20240709,155700,687391420,13040,13040,13040,13040,0
|
|
20240709,155600,687391420,13040,13040,13040,13040,0
|
|
20240709,155500,687391420,13040,13040,13040,13040,0
|
|
20240709,155400,687391420,13040,13040,13040,13040,0
|
|
20240709,155300,687391420,13040,13040,13040,13040,1193
|
|
20240709,155200,687391420,13040,13040,13040,13040,0
|
|
20240709,155100,687391420,13040,13040,13040,13040,0
|
|
20240709,155000,687391420,13040,13040,13040,13040,0
|
|
20240709,154900,687391420,13040,13040,13040,13040,0
|
|
20240709,154800,687391420,13040,13040,13040,13040,0
|
|
20240709,154700,687391420,13040,13040,13040,13040,0
|
|
20240709,154600,687391420,13040,13040,13040,13040,0
|
|
20240709,154500,687391420,13040,13040,13040,13040,0
|
|
20240709,154400,687391420,13040,13040,13040,13040,0
|
|
20240709,154300,687391420,13040,13040,13040,13040,0
|
|
20240709,154200,687391420,13040,13040,13040,13040,0
|
|
20240709,154100,687391420,13040,13040,13040,13040,0
|
|
20240709,154000,687391420,13040,13040,13040,13040,0
|
|
20240709,153900,687391420,13040,13040,13040,13040,0
|
|
20240709,153800,687391420,13040,13040,13040,13040,0
|
|
20240709,153700,687391420,13040,13040,13040,13040,0
|
|
20240709,153600,687391420,13040,13040,13040,13040,0
|
|
20240709,153500,687391420,13040,13040,13040,13040,0
|
|
20240709,153400,687391420,13040,13040,13040,13040,0
|
|
20240709,153300,687391420,13040,13040,13040,13040,0
|
|
20240709,153200,687391420,13040,13040,13040,13040,0
|
|
20240709,153100,687391420,13040,13040,13040,13040,0
|
|
20240709,153000,687391420,13040,13040,13040,13040,1193
|
|
20240709,152900,671834700,13080,13080,13080,13080,0
|
|
20240709,152800,671834700,13080,13080,13080,13080,0
|
|
20240709,152700,671834700,13080,13080,13080,13080,0
|
|
20240709,152600,671834700,13080,13080,13080,13080,0
|
|
20240709,152500,671834700,13080,13080,13080,13080,0
|
|
20240709,152400,671834700,13080,13080,13080,13080,0
|
|
20240709,152300,671834700,13080,13080,13080,13080,0
|
|
20240709,152200,671834700,13080,13080,13080,13080,0
|
|
20240709,152100,671834700,13080,13080,13080,13080,0
|
|
20240709,152000,671834700,13080,13080,13080,13080,0
|
|
20240709,151900,671834700,13080,13050,13090,13050,261
|
|
20240709,151800,668424720,13060,13070,13070,13060,465
|
|
20240709,151700,662348190,13070,13070,13080,13070,251
|
|
20240709,151600,659066210,13080,13090,13090,13070,548
|
|
20240709,151500,651900660,13100,13100,13100,13100,62
|
|
20240709,151400,651088460,13080,13080,13080,13080,1
|
|
20240709,151300,651075380,13100,13100,13100,13100,0
|
|
20240709,151200,651075380,13100,13100,13100,13100,84
|
|
20240709,151100,649974980,13080,13080,13080,13080,0
|
|
20240709,151000,649974980,13080,13080,13080,13080,0
|
|
20240709,150900,649974980,13080,13090,13100,13080,187
|
|
20240709,150800,647528450,13100,13100,13100,13100,77
|
|
20240709,150700,646519750,13090,13090,13090,13090,26
|
|
20240709,150600,646179410,13090,13090,13090,13090,93
|
|
20240709,150500,644962040,13080,13090,13090,13080,20
|
|
20240709,150400,644700420,13080,13080,13080,13080,82
|
|
20240709,150300,643627860,13090,13090,13090,13090,11
|
|
20240709,150200,643483870,13100,13100,13100,13100,8
|
|
20240709,150100,643379070,13100,13080,13100,13080,47
|
|
20240709,150000,642764270,13080,13080,13080,13080,284
|
|
20240709,145900,639049550,13090,13090,13090,13090,249
|
|
20240709,145800,635790140,13100,13100,13100,13100,11
|
|
20240709,145700,635646040,13100,13100,13100,13100,0
|
|
20240709,145600,635646040,13100,13100,13100,13100,50
|
|
20240709,145500,634991040,13100,13100,13100,13100,0
|
|
20240709,145400,634991040,13100,13090,13100,13090,130
|
|
20240709,145300,633288340,13090,13090,13090,13090,364
|
|
20240709,145200,628523580,13090,13090,13090,13090,200
|
|
20240709,145100,625905580,13090,13100,13100,13090,15
|
|
20240709,145000,625709180,13100,13100,13100,13100,0
|
|
20240709,144900,625709180,13100,13100,13100,13100,0
|
|
20240709,144800,625709180,13100,13100,13100,13100,30
|
|
20240709,144700,625316180,13090,13090,13090,13090,55
|
|
20240709,144600,624596230,13090,13090,13090,13090,0
|
|
20240709,144500,624596230,13090,13090,13090,13090,0
|
|
20240709,144400,624596230,13090,13090,13090,13090,0
|
|
20240709,144300,624596230,13090,13090,13090,13090,1
|
|
20240709,144200,624583140,13090,13090,13090,13090,0
|
|
20240709,144100,624583140,13090,13090,13090,13090,93
|
|
20240709,144000,623365770,13090,13090,13090,13090,0
|
|
20240709,143900,623365770,13090,13090,13090,13090,0
|
|
20240709,143800,623365770,13090,13090,13090,13090,0
|
|
20240709,143700,623365770,13090,13090,13090,13090,107
|
|
20240709,143600,621965140,13090,13100,13100,13090,402
|
|
20240709,143500,616702940,13100,13100,13100,13100,1
|
|
20240709,143400,616689840,13090,13090,13090,13090,220
|
|
20240709,143300,613810040,13090,13090,13090,13090,0
|
|
20240709,143200,613810040,13090,13090,13090,13090,0
|
|
20240709,143100,613810040,13090,13090,13090,13090,2
|
|
20240709,143000,613783860,13090,13090,13090,13090,19
|
|
20240709,142900,613535150,13090,13090,13090,13090,0
|
|
20240709,142800,613535150,13090,13090,13090,13090,0
|
|
20240709,142700,613535150,13090,13090,13090,13090,0
|
|
20240709,142600,613535150,13090,13090,13090,13090,0
|
|
20240709,142500,613535150,13090,13090,13090,13090,0
|
|
20240709,142400,613535150,13090,13100,13100,13090,111
|
|
20240709,142300,612081860,13110,13110,13110,13110,101
|
|
20240709,142200,610757750,13100,13120,13120,13100,3
|
|
20240709,142100,610718430,13100,13100,13100,13100,0
|
|
20240709,142000,610718430,13100,13100,13120,13100,4
|
|
20240709,141900,610666010,13090,13090,13090,13090,0
|
|
20240709,141800,610666010,13090,13090,13090,13090,0
|
|
20240709,141700,610666010,13090,13090,13090,13090,0
|
|
20240709,141600,610666010,13090,13110,13110,13090,1596
|
|
20240709,141500,589749410,13110,13110,13110,13110,10
|
|
20240709,141400,589618310,13110,13110,13110,13110,1
|
|
20240709,141300,589605200,13110,13110,13110,13110,3
|
|
20240709,141200,589565870,13110,13110,13110,13110,1
|
|
20240709,141100,589552760,13100,13100,13100,13100,0
|
|
20240709,141000,589552760,13100,13100,13100,13100,0
|
|
20240709,140900,589552760,13100,13100,13100,13100,0
|
|
20240709,140800,589552760,13100,13100,13100,13100,1
|
|
20240709,140700,589539660,13100,13100,13100,13100,0
|
|
20240709,140600,589539660,13100,13100,13100,13100,0
|
|
20240709,140500,589539660,13100,13100,13100,13100,3
|
|
20240709,140400,589500360,13100,13100,13100,13100,3
|
|
20240709,140300,589461060,13100,13100,13100,13100,51
|
|
20240709,140200,588792960,13100,13100,13100,13100,0
|
|
20240709,140100,588792960,13100,13100,13100,13100,164
|
|
20240709,140000,586644560,13100,13100,13100,13100,12
|
|
20240709,135900,586487360,13100,13090,13100,13090,35
|
|
20240709,135800,586028870,13080,13080,13080,13080,50
|
|
20240709,135700,585374870,13080,13080,13080,13080,1
|
|
20240709,135600,585361790,13080,13080,13080,13080,0
|
|
20240709,135500,585361790,13080,13100,13100,13080,260
|
|
20240709,135400,581959340,13100,13100,13100,13100,0
|
|
20240709,135300,581959340,13100,13100,13100,13100,0
|
|
20240709,135200,581959340,13100,13100,13100,13100,20
|
|
20240709,135100,581697340,13110,13110,13110,13110,11
|
|
20240709,135000,581553130,13110,13120,13120,13110,30
|
|
20240709,134900,581159630,13120,13120,13120,13120,1
|
|
20240709,134800,581146510,13090,13120,13120,13090,77
|
|
20240709,134700,580137030,13110,13110,13110,13110,0
|
|
20240709,134600,580137030,13110,13110,13110,13110,0
|
|
20240709,134500,580137030,13110,13110,13110,13110,1
|
|
20240709,134400,580123920,13120,13120,13120,13120,1
|
|
20240709,134300,580110800,13110,13080,13110,13080,198
|
|
20240709,134200,577515320,13080,13080,13080,13080,1
|
|
20240709,134100,577502240,13110,13100,13110,13100,300
|
|
20240709,134000,573570830,13110,13110,13110,13110,1
|
|
20240709,133900,573557720,13070,13070,13070,13070,0
|
|
20240709,133800,573557720,13070,13070,13070,13070,0
|
|
20240709,133700,573557720,13070,13070,13070,13070,0
|
|
20240709,133600,573557720,13070,13070,13070,13070,25
|
|
20240709,133500,573230970,13070,13070,13070,13070,0
|
|
20240709,133400,573230970,13070,13080,13110,13070,201
|
|
20240709,133300,570599400,13080,13110,13110,13080,1533
|
|
20240709,133200,550529020,13110,13110,13110,13110,12
|
|
20240709,133100,550371700,13110,13140,13140,13110,1880
|
|
20240709,133000,525700460,13160,13160,13160,13160,7
|
|
20240709,132900,525608340,13150,13150,13150,13150,0
|
|
20240709,132800,525608340,13150,13150,13150,13150,50
|
|
20240709,132700,524950840,13160,13160,13160,13160,0
|
|
20240709,132600,524950840,13160,13160,13160,13160,0
|
|
20240709,132500,524950840,13160,13160,13160,13160,0
|
|
20240709,132400,524950840,13160,13160,13160,13160,31
|
|
20240709,132300,524542880,13170,13170,13170,13170,505
|
|
20240709,132200,517892030,13170,13170,13170,13170,1
|
|
20240709,132100,517878860,13180,13180,13180,13180,1
|
|
20240709,132000,517865680,13180,13180,13180,13180,5
|
|
20240709,131900,517799780,13180,13180,13180,13180,1
|
|
20240709,131800,517786600,13170,13170,13170,13170,0
|
|
20240709,131700,517786600,13170,13170,13170,13170,1
|
|
20240709,131600,517773430,13170,13170,13170,13170,0
|
|
20240709,131500,517773430,13170,13170,13170,13170,0
|
|
20240709,131400,517773430,13170,13170,13170,13170,1
|
|
20240709,131300,517760260,13140,13140,13140,13140,0
|
|
20240709,131200,517760260,13140,13140,13140,13140,0
|
|
20240709,131100,517760260,13140,13140,13140,13140,1
|
|
20240709,131000,517747120,13190,13190,13190,13190,0
|
|
20240709,130900,517747120,13190,13190,13190,13190,1
|
|
20240709,130800,517733930,13130,13130,13130,13130,0
|
|
20240709,130700,517733930,13130,13130,13130,13130,0
|
|
20240709,130600,517733930,13130,13130,13130,13130,0
|
|
20240709,130500,517733930,13130,13130,13130,13130,0
|
|
20240709,130400,517733930,13130,13130,13130,13130,0
|
|
20240709,130300,517733930,13130,13130,13130,13130,0
|
|
20240709,130200,517733930,13130,13130,13130,13130,5
|
|
20240709,130100,517668280,13130,13130,13130,13130,0
|
|
20240709,130000,517668280,13130,13160,13180,13130,593
|
|
20240709,125900,509871400,13180,13180,13180,13180,0
|
|
20240709,125800,509871400,13180,13180,13180,13180,10
|
|
20240709,125700,509739600,13180,13180,13180,13180,5
|
|
20240709,125600,509673700,13180,13180,13180,13180,0
|
|
20240709,125500,509673700,13180,13180,13180,13180,100
|
|
20240709,125400,508355700,13190,13190,13190,13190,0
|
|
20240709,125300,508355700,13190,13190,13190,13190,0
|
|
20240709,125200,508355700,13190,13190,13190,13190,4
|
|
20240709,125100,508302940,13190,13190,13190,13190,0
|
|
20240709,125000,508302940,13190,13190,13190,13190,0
|
|
20240709,124900,508302940,13190,13180,13190,13180,161
|
|
20240709,124800,506179410,13180,13180,13180,13180,1
|
|
20240709,124700,506166230,13190,13190,13190,13190,0
|
|
20240709,124600,506166230,13190,13190,13190,13190,42
|
|
20240709,124500,505612250,13190,13180,13190,13180,90
|
|
20240709,124400,504425620,13170,13170,13170,13170,43
|
|
20240709,124300,503859310,13160,13160,13160,13160,0
|
|
20240709,124200,503859310,13160,13160,13160,13160,0
|
|
20240709,124100,503859310,13160,13160,13160,13160,0
|
|
20240709,124000,503859310,13160,13160,13160,13160,0
|
|
20240709,123900,503859310,13160,13160,13160,13160,0
|
|
20240709,123800,503859310,13160,13160,13160,13160,1
|
|
20240709,123700,503846150,13160,13160,13160,13160,1
|
|
20240709,123600,503832990,13150,13160,13160,13150,30
|
|
20240709,123500,503438390,13160,13160,13160,13160,10
|
|
20240709,123400,503306790,13160,13160,13160,13160,2
|
|
20240709,123300,503280470,13160,13160,13160,13160,0
|
|
20240709,123200,503280470,13160,13160,13160,13160,1176
|
|
20240709,123100,487804310,13160,13160,13160,13160,15
|
|
20240709,123000,487606910,13170,13170,13170,13170,7
|
|
20240709,122900,487514720,13170,13170,13170,13170,0
|
|
20240709,122800,487514720,13170,13170,13170,13170,149
|
|
20240709,122700,485552390,13170,13170,13170,13170,150
|
|
20240709,122600,483576890,13170,13170,13170,13170,58
|
|
20240709,122500,482813030,13170,13170,13170,13170,0
|
|
20240709,122400,482813030,13170,13170,13170,13170,20
|
|
20240709,122300,482549630,13170,13170,13170,13170,0
|
|
20240709,122200,482549630,13170,13170,13170,13170,0
|
|
20240709,122100,482549630,13170,13170,13170,13170,1
|
|
20240709,122000,482536460,13170,13170,13170,13170,0
|
|
20240709,121900,482536460,13170,13170,13170,13170,5
|
|
20240709,121800,482470610,13170,13170,13170,13170,0
|
|
20240709,121700,482470610,13170,13170,13170,13170,100
|
|
20240709,121600,481153610,13170,13170,13180,13170,286
|
|
20240709,121500,477386930,13170,13170,13170,13170,19
|
|
20240709,121400,477136700,13170,13170,13170,13170,1
|
|
20240709,121300,477123530,13170,13170,13170,13170,28
|
|
20240709,121200,476754770,13180,13180,13180,13180,102
|
|
20240709,121100,475410410,13190,13180,13190,13180,156
|
|
20240709,121000,473354270,13180,13180,13180,13180,160
|
|
20240709,120900,471245470,13190,13190,13190,13190,0
|
|
20240709,120800,471245470,13190,13190,13190,13190,0
|
|
20240709,120700,471245470,13190,13190,13190,13190,0
|
|
20240709,120600,471245470,13190,13190,13190,13190,0
|
|
20240709,120500,471245470,13190,13190,13190,13190,201
|
|
20240709,120400,468594280,13180,13180,13180,13180,1
|
|
20240709,120300,468581100,13180,13170,13180,13170,2
|
|
20240709,120200,468554750,13170,13170,13170,13170,0
|
|
20240709,120100,468554750,13170,13170,13170,13170,0
|
|
20240709,120000,468554750,13170,13170,13170,13170,0
|
|
20240709,115900,468554750,13170,13170,13170,13170,0
|
|
20240709,115800,468554750,13170,13170,13170,13170,0
|
|
20240709,115700,468554750,13170,13170,13170,13170,0
|
|
20240709,115600,468554750,13170,13170,13170,13170,0
|
|
20240709,115500,468554750,13170,13170,13170,13170,0
|
|
20240709,115400,468554750,13170,13170,13170,13170,0
|
|
20240709,115300,468554750,13170,13170,13170,13170,0
|
|
20240709,115200,468554750,13170,13170,13170,13170,0
|
|
20240709,115100,468554750,13170,13170,13170,13170,1
|
|
20240709,115000,468541580,13190,13190,13190,13190,0
|
|
20240709,114900,468541580,13190,13190,13190,13190,1
|
|
20240709,114800,468528390,13190,13190,13190,13190,0
|
|
20240709,114700,468528390,13190,13190,13190,13190,4
|
|
20240709,114600,468475630,13190,13190,13190,13190,0
|
|
20240709,114500,468475630,13190,13190,13190,13190,9
|
|
20240709,114400,468356920,13190,13190,13190,13190,0
|
|
20240709,114300,468356920,13190,13190,13190,13190,0
|
|
20240709,114200,468356920,13190,13190,13190,13190,1
|
|
20240709,114100,468343730,13190,13190,13190,13190,19
|
|
20240709,114000,468093120,13190,13210,13210,13190,3
|
|
20240709,113900,468053530,13200,13200,13200,13200,52
|
|
20240709,113800,467367130,13190,13190,13190,13190,0
|
|
20240709,113700,467367130,13190,13190,13190,13190,191
|
|
20240709,113600,464847840,13190,13190,13190,13190,0
|
|
20240709,113500,464847840,13190,13190,13190,13190,7
|
|
20240709,113400,464755510,13170,13190,13190,13170,71
|
|
20240709,113300,463819120,13180,13180,13180,13180,0
|
|
20240709,113200,463819120,13180,13180,13180,13180,0
|
|
20240709,113100,463819120,13180,13170,13180,13170,618
|
|
20240709,113000,455674770,13170,13150,13170,13150,10
|
|
20240709,112900,455543180,13160,13160,13160,13160,1
|
|
20240709,112800,455530020,13160,13160,13160,13160,29
|
|
20240709,112700,455148380,13160,13160,13160,13160,1
|
|
20240709,112600,455135220,13160,13160,13160,13160,1
|
|
20240709,112500,455122060,13160,13150,13160,13150,1330
|
|
20240709,112400,437622660,13140,13140,13140,13140,0
|
|
20240709,112300,437622660,13140,13140,13140,13140,0
|
|
20240709,112200,437622660,13140,13140,13140,13140,36
|
|
20240709,112100,437149620,13130,13130,13130,13130,0
|
|
20240709,112000,437149620,13130,13130,13130,13130,0
|
|
20240709,111900,437149620,13130,13130,13130,13130,0
|
|
20240709,111800,437149620,13130,13130,13130,13130,0
|
|
20240709,111700,437149620,13130,13130,13130,13130,1
|
|
20240709,111600,437136490,13140,13140,13140,13140,0
|
|
20240709,111500,437136490,13140,13140,13140,13140,109
|
|
20240709,111400,435704230,13140,13140,13140,13140,333
|
|
20240709,111300,431328610,13130,13130,13130,13130,9
|
|
20240709,111200,431210440,13130,13130,13130,13130,0
|
|
20240709,111100,431210440,13130,13130,13130,13130,0
|
|
20240709,111000,431210440,13130,13130,13130,13130,300
|
|
20240709,110900,427271440,13130,13130,13130,13130,144
|
|
20240709,110800,425380720,13130,13130,13130,13130,347
|
|
20240709,110700,420824610,13140,13150,13150,13140,879
|
|
20240709,110600,409266760,13160,13150,13160,13150,101
|
|
20240709,110500,407937610,13160,13170,13170,13160,1257
|
|
20240709,110400,391386960,13160,13160,13160,13160,0
|
|
20240709,110300,391386960,13160,13170,13170,13160,770
|
|
20240709,110200,381248960,13170,13170,13170,13170,100
|
|
20240709,110100,379931960,13180,13180,13180,13180,8
|
|
20240709,110000,379826520,13180,13180,13180,13180,1034
|
|
20240709,105900,366198400,13180,13180,13180,13180,0
|
|
20240709,105800,366198400,13180,13180,13180,13180,0
|
|
20240709,105700,366198400,13180,13180,13180,13180,0
|
|
20240709,105600,366198400,13180,13180,13180,13180,5
|
|
20240709,105500,366132500,13180,13180,13180,13180,0
|
|
20240709,105400,366132500,13180,13230,13230,13180,321
|
|
20240709,105300,361897720,13240,13240,13240,13240,0
|
|
20240709,105200,361897720,13240,13240,13240,13240,0
|
|
20240709,105100,361897720,13240,13200,13240,13190,79
|
|
20240709,105000,360854230,13220,13220,13220,13220,0
|
|
20240709,104900,360854230,13220,13240,13240,13220,214
|
|
20240709,104800,358023780,13240,13240,13240,13240,0
|
|
20240709,104700,358023780,13240,13240,13240,13240,35
|
|
20240709,104600,357560380,13240,13240,13240,13240,0
|
|
20240709,104500,357560380,13240,13240,13240,13240,10
|
|
20240709,104400,357427980,13260,13260,13260,13260,0
|
|
20240709,104300,357427980,13260,13230,13260,13230,2
|
|
20240709,104200,357401490,13250,13250,13250,13250,21
|
|
20240709,104100,357123240,13260,13250,13260,13250,60
|
|
20240709,104000,356327930,13250,13230,13250,13230,24
|
|
20240709,103900,356010010,13230,13220,13230,13220,378
|
|
20240709,103800,351009080,13220,13220,13220,13220,80
|
|
20240709,103700,349951480,13220,13220,13220,13220,0
|
|
20240709,103600,349951480,13220,13220,13220,13220,167
|
|
20240709,103500,347743740,13210,13210,13210,13210,811
|
|
20240709,103400,337030430,13210,13210,13210,13210,0
|
|
20240709,103300,337030430,13210,13210,13210,13210,30
|
|
20240709,103200,336634130,13180,13180,13180,13180,0
|
|
20240709,103100,336634130,13180,13210,13210,13180,236
|
|
20240709,103000,333522150,13210,13200,13210,13200,9
|
|
20240709,102900,333403290,13210,13200,13210,13200,29
|
|
20240709,102800,333020210,13180,13180,13180,13180,40
|
|
20240709,102700,332493010,13170,13180,13200,13170,2568
|
|
20240709,102600,298659510,13190,13190,13190,13190,292
|
|
20240709,102500,294808030,13180,13180,13180,13180,0
|
|
20240709,102400,294808030,13180,13190,13190,13180,31
|
|
20240709,102300,294399440,13180,13180,13180,13180,18
|
|
20240709,102200,294162200,13170,13170,13170,13170,0
|
|
20240709,102100,294162200,13170,13200,13200,13170,769
|
|
20240709,102000,284023860,13200,13210,13210,13200,199
|
|
20240709,101900,281395380,13210,13220,13220,13210,461
|
|
20240709,101800,275301020,13220,13220,13220,13220,0
|
|
20240709,101700,275301020,13220,13220,13220,13220,0
|
|
20240709,101600,275301020,13220,13240,13240,13220,3
|
|
20240709,101500,275261320,13220,13220,13220,13220,122
|
|
20240709,101400,273648480,13270,13270,13270,13270,2
|
|
20240709,101300,273621940,13220,13220,13220,13220,0
|
|
20240709,101200,273621940,13220,13320,13320,13220,201
|
|
20240709,101100,270964620,13230,13330,13330,13230,2002
|
|
20240709,101000,244441640,13300,13300,13300,13300,600
|
|
20240709,100900,236461640,13300,13300,13300,13300,191
|
|
20240709,100800,233921340,13340,13340,13340,13340,0
|
|
20240709,100700,233921340,13340,13300,13340,13300,195
|
|
20240709,100600,231327800,13300,13350,13350,13300,417
|
|
20240709,100500,225766590,13350,13350,13350,13350,98
|
|
20240709,100400,224458290,13370,13360,13380,13360,800
|
|
20240709,100300,213762600,13360,13340,13360,13340,492
|
|
20240709,100200,207197730,13340,13280,13340,13280,320
|
|
20240709,100100,202932610,13340,13340,13340,13340,0
|
|
20240709,100000,202932610,13340,13250,13340,13250,1844
|
|
20240709,095900,178439810,13250,13240,13250,13240,29
|
|
20240709,095800,178055840,13240,13240,13240,13240,265
|
|
20240709,095700,174547240,13240,13240,13240,13230,108
|
|
20240709,095600,173118220,13240,13240,13240,13240,7
|
|
20240709,095500,173025540,13240,13240,13240,13240,6
|
|
20240709,095400,172946100,13240,13240,13240,13240,125
|
|
20240709,095300,171291100,13250,13250,13250,13250,102
|
|
20240709,095200,169939600,13240,13240,13240,13240,1
|
|
20240709,095100,169926360,13240,13240,13240,13240,68
|
|
20240709,095000,169026040,13250,13250,13250,13250,2
|
|
20240709,094900,168999540,13250,13240,13250,13240,25
|
|
20240709,094800,168668430,13240,13240,13240,13240,159
|
|
20240709,094700,166563270,13240,13240,13240,13240,57
|
|
20240709,094600,165808590,13240,13240,13240,13240,9
|
|
20240709,094500,165689430,13220,13220,13220,13220,11
|
|
20240709,094400,165544010,13220,13260,13260,13220,67
|
|
20240709,094300,164656510,13270,13270,13270,13270,0
|
|
20240709,094200,164656510,13270,13270,13270,13270,0
|
|
20240709,094100,164656510,13270,13270,13270,13270,1
|
|
20240709,094000,164643240,13270,13270,13280,13270,87
|
|
20240709,093900,163488160,13260,13260,13260,13260,59
|
|
20240709,093800,162705820,13250,13240,13250,13240,343
|
|
20240709,093700,158164160,13240,13250,13250,13240,15
|
|
20240709,093600,157965460,13250,13250,13250,13250,0
|
|
20240709,093500,157965460,13250,13250,13250,13250,13
|
|
20240709,093400,157793210,13200,13200,13200,13200,110
|
|
20240709,093300,156341210,13200,13200,13200,13200,0
|
|
20240709,093200,156341210,13200,13260,13260,13200,123
|
|
20240709,093100,154715350,13200,13230,13230,13200,102
|
|
20240709,093000,153367530,13230,13280,13280,13230,560
|
|
20240709,092900,145951880,13290,13290,13290,13280,391
|
|
20240709,092800,140756600,13290,13290,13290,13290,0
|
|
20240709,092700,140756600,13290,13290,13290,13290,30
|
|
20240709,092600,140357900,13290,13290,13290,13290,0
|
|
20240709,092500,140357900,13290,13290,13290,13290,20
|
|
20240709,092400,140092100,13280,13280,13280,13280,101
|
|
20240709,092300,138750820,13280,13280,13280,13280,86
|
|
20240709,092200,137608740,13300,13350,13350,13290,584
|
|
20240709,092100,129839770,13380,13390,13390,13350,653
|
|
20240709,092000,121100700,13390,13360,13390,13340,1187
|
|
20240709,091900,105241320,13340,13340,13350,13340,663
|
|
20240709,091800,96393140,13340,13310,13340,13310,659
|
|
20240709,091700,87620110,13310,13300,13310,13250,1492
|
|
20240709,091600,67810600,13310,13200,13320,13200,1364
|
|
20240709,091500,49684470,13290,13170,13290,13170,400
|
|
20240709,091400,44384730,13170,13180,13180,13170,51
|
|
20240709,091300,43713000,13170,13170,13170,13170,0
|
|
20240709,091200,43713000,13170,13260,13260,13170,102
|
|
20240709,091100,42369480,13260,13240,13260,13240,578
|
|
20240709,091000,34706240,13240,13250,13280,13240,523
|
|
20240709,090900,27774780,13240,13220,13240,13220,317
|
|
20240709,090800,23580020,13240,13170,13240,13170,66
|
|
20240709,090700,22709580,13150,13150,13150,13150,50
|
|
20240709,090600,22052080,13120,13120,13120,13120,167
|
|
20240709,090500,19861040,13120,13170,13170,13120,65
|
|
20240709,090400,19008190,13120,13120,13120,13120,0
|
|
20240709,090300,19008190,13120,13120,13120,13120,108
|
|
20240709,090200,17591230,13120,13120,13120,13120,53
|
|
20240709,090100,16895870,13120,13140,13140,13120,72
|
|
20240709,090000,15950190,13120,13150,13150,13120,1215
|