755 lines
39 KiB
CSV
755 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,213200,622036170,11530,11530,11530,11530,1500
|
|
20240709,213100,622036170,11530,11530,11530,11530,0
|
|
20240709,213000,622036170,11530,11530,11530,11530,0
|
|
20240709,212900,622036170,11530,11530,11530,11530,0
|
|
20240709,212800,622036170,11530,11530,11530,11530,0
|
|
20240709,212700,622036170,11530,11530,11530,11530,0
|
|
20240709,212600,622036170,11530,11530,11530,11530,0
|
|
20240709,212500,622036170,11530,11530,11530,11530,0
|
|
20240709,212400,622036170,11530,11530,11530,11530,0
|
|
20240709,212300,622036170,11530,11530,11530,11530,0
|
|
20240709,212200,622036170,11530,11530,11530,11530,0
|
|
20240709,212100,622036170,11530,11530,11530,11530,0
|
|
20240709,212000,622036170,11530,11530,11530,11530,0
|
|
20240709,211900,622036170,11530,11530,11530,11530,0
|
|
20240709,211800,622036170,11530,11530,11530,11530,0
|
|
20240709,211700,622036170,11530,11530,11530,11530,0
|
|
20240709,211600,622036170,11530,11530,11530,11530,0
|
|
20240709,211500,622036170,11530,11530,11530,11530,0
|
|
20240709,211400,622036170,11530,11530,11530,11530,0
|
|
20240709,211300,622036170,11530,11530,11530,11530,0
|
|
20240709,211200,622036170,11530,11530,11530,11530,0
|
|
20240709,211100,622036170,11530,11530,11530,11530,0
|
|
20240709,211000,622036170,11530,11530,11530,11530,0
|
|
20240709,210900,622036170,11530,11530,11530,11530,0
|
|
20240709,210800,622036170,11530,11530,11530,11530,0
|
|
20240709,210700,622036170,11530,11530,11530,11530,0
|
|
20240709,210600,622036170,11530,11530,11530,11530,0
|
|
20240709,210500,622036170,11530,11530,11530,11530,0
|
|
20240709,210400,622036170,11530,11530,11530,11530,0
|
|
20240709,210300,622036170,11530,11530,11530,11530,0
|
|
20240709,210200,622036170,11530,11530,11530,11530,1500
|
|
20240709,210100,622036170,11530,11530,11530,11530,0
|
|
20240709,210000,622036170,11530,11530,11530,11530,0
|
|
20240709,205900,622036170,11530,11530,11530,11530,0
|
|
20240709,205800,622036170,11530,11530,11530,11530,0
|
|
20240709,205700,622036170,11530,11530,11530,11530,0
|
|
20240709,205600,622036170,11530,11530,11530,11530,0
|
|
20240709,205500,622036170,11530,11530,11530,11530,0
|
|
20240709,205400,622036170,11530,11530,11530,11530,0
|
|
20240709,205300,622036170,11530,11530,11530,11530,0
|
|
20240709,205200,622036170,11530,11530,11530,11530,0
|
|
20240709,205100,622036170,11530,11530,11530,11530,0
|
|
20240709,205000,622036170,11530,11530,11530,11530,0
|
|
20240709,204900,622036170,11530,11530,11530,11530,0
|
|
20240709,204800,622036170,11530,11530,11530,11530,0
|
|
20240709,204700,622036170,11530,11530,11530,11530,0
|
|
20240709,204600,622036170,11530,11530,11530,11530,0
|
|
20240709,204500,622036170,11530,11530,11530,11530,0
|
|
20240709,204400,622036170,11530,11530,11530,11530,0
|
|
20240709,204300,622036170,11530,11530,11530,11530,0
|
|
20240709,204200,622036170,11530,11530,11530,11530,0
|
|
20240709,204100,622036170,11530,11530,11530,11530,0
|
|
20240709,204000,622036170,11530,11530,11530,11530,0
|
|
20240709,203900,622036170,11530,11530,11530,11530,0
|
|
20240709,203800,622036170,11530,11530,11530,11530,0
|
|
20240709,203700,622036170,11530,11530,11530,11530,0
|
|
20240709,203600,622036170,11530,11530,11530,11530,0
|
|
20240709,203500,622036170,11530,11530,11530,11530,0
|
|
20240709,203400,622036170,11530,11530,11530,11530,0
|
|
20240709,203300,622036170,11530,11530,11530,11530,0
|
|
20240709,203200,622036170,11530,11530,11530,11530,1500
|
|
20240709,203100,622036170,11530,11530,11530,11530,0
|
|
20240709,203000,622036170,11530,11530,11530,11530,0
|
|
20240709,202900,622036170,11530,11530,11530,11530,0
|
|
20240709,202800,622036170,11530,11530,11530,11530,0
|
|
20240709,202700,622036170,11530,11530,11530,11530,0
|
|
20240709,202600,622036170,11530,11530,11530,11530,0
|
|
20240709,202500,622036170,11530,11530,11530,11530,0
|
|
20240709,202400,622036170,11530,11530,11530,11530,0
|
|
20240709,202300,622036170,11530,11530,11530,11530,0
|
|
20240709,202200,622036170,11530,11530,11530,11530,0
|
|
20240709,202100,622036170,11530,11530,11530,11530,0
|
|
20240709,202000,622036170,11530,11530,11530,11530,0
|
|
20240709,201900,622036170,11530,11530,11530,11530,0
|
|
20240709,201800,622036170,11530,11530,11530,11530,0
|
|
20240709,201700,622036170,11530,11530,11530,11530,0
|
|
20240709,201600,622036170,11530,11530,11530,11530,0
|
|
20240709,201500,622036170,11530,11530,11530,11530,0
|
|
20240709,201400,622036170,11530,11530,11530,11530,0
|
|
20240709,201300,622036170,11530,11530,11530,11530,0
|
|
20240709,201200,622036170,11530,11530,11530,11530,0
|
|
20240709,201100,622036170,11530,11530,11530,11530,0
|
|
20240709,201000,622036170,11530,11530,11530,11530,0
|
|
20240709,200900,622036170,11530,11530,11530,11530,0
|
|
20240709,200800,622036170,11530,11530,11530,11530,0
|
|
20240709,200700,622036170,11530,11530,11530,11530,0
|
|
20240709,200600,622036170,11530,11530,11530,11530,0
|
|
20240709,200500,622036170,11530,11530,11530,11530,0
|
|
20240709,200400,622036170,11530,11530,11530,11530,0
|
|
20240709,200300,622036170,11530,11530,11530,11530,0
|
|
20240709,200200,622036170,11530,11530,11530,11530,1500
|
|
20240709,200100,622036170,11530,11530,11530,11530,0
|
|
20240709,200000,622036170,11530,11530,11530,11530,0
|
|
20240709,195900,622036170,11530,11530,11530,11530,0
|
|
20240709,195800,622036170,11530,11530,11530,11530,0
|
|
20240709,195700,622036170,11530,11530,11530,11530,0
|
|
20240709,195600,622036170,11530,11530,11530,11530,0
|
|
20240709,195500,622036170,11530,11530,11530,11530,0
|
|
20240709,195400,622036170,11530,11530,11530,11530,0
|
|
20240709,195300,622036170,11530,11530,11530,11530,0
|
|
20240709,195200,622036170,11530,11530,11530,11530,0
|
|
20240709,195100,622036170,11530,11530,11530,11530,0
|
|
20240709,195000,622036170,11530,11530,11530,11530,0
|
|
20240709,194900,622036170,11530,11530,11530,11530,0
|
|
20240709,194800,622036170,11530,11530,11530,11530,0
|
|
20240709,194700,622036170,11530,11530,11530,11530,0
|
|
20240709,194600,622036170,11530,11530,11530,11530,0
|
|
20240709,194500,622036170,11530,11530,11530,11530,0
|
|
20240709,194400,622036170,11530,11530,11530,11530,0
|
|
20240709,194300,622036170,11530,11530,11530,11530,0
|
|
20240709,194200,622036170,11530,11530,11530,11530,0
|
|
20240709,194100,622036170,11530,11530,11530,11530,0
|
|
20240709,194000,622036170,11530,11530,11530,11530,0
|
|
20240709,193900,622036170,11530,11530,11530,11530,0
|
|
20240709,193800,622036170,11530,11530,11530,11530,0
|
|
20240709,193700,622036170,11530,11530,11530,11530,0
|
|
20240709,193600,622036170,11530,11530,11530,11530,0
|
|
20240709,193500,622036170,11530,11530,11530,11530,0
|
|
20240709,193400,622036170,11530,11530,11530,11530,0
|
|
20240709,193300,622036170,11530,11530,11530,11530,0
|
|
20240709,193200,622036170,11530,11530,11530,11530,1500
|
|
20240709,193100,622036170,11530,11530,11530,11530,0
|
|
20240709,193000,622036170,11530,11530,11530,11530,0
|
|
20240709,192900,622036170,11530,11530,11530,11530,0
|
|
20240709,192800,622036170,11530,11530,11530,11530,0
|
|
20240709,192700,622036170,11530,11530,11530,11530,0
|
|
20240709,192600,622036170,11530,11530,11530,11530,0
|
|
20240709,192500,622036170,11530,11530,11530,11530,0
|
|
20240709,192400,622036170,11530,11530,11530,11530,0
|
|
20240709,192300,622036170,11530,11530,11530,11530,0
|
|
20240709,192200,622036170,11530,11530,11530,11530,0
|
|
20240709,192100,622036170,11530,11530,11530,11530,0
|
|
20240709,192000,622036170,11530,11530,11530,11530,0
|
|
20240709,191900,622036170,11530,11530,11530,11530,0
|
|
20240709,191800,622036170,11530,11530,11530,11530,0
|
|
20240709,191700,622036170,11530,11530,11530,11530,0
|
|
20240709,191600,622036170,11530,11530,11530,11530,0
|
|
20240709,191500,622036170,11530,11530,11530,11530,0
|
|
20240709,191400,622036170,11530,11530,11530,11530,0
|
|
20240709,191300,622036170,11530,11530,11530,11530,0
|
|
20240709,191200,622036170,11530,11530,11530,11530,0
|
|
20240709,191100,622036170,11530,11530,11530,11530,0
|
|
20240709,191000,622036170,11530,11530,11530,11530,0
|
|
20240709,190900,622036170,11530,11530,11530,11530,0
|
|
20240709,190800,622036170,11530,11530,11530,11530,0
|
|
20240709,190700,622036170,11530,11530,11530,11530,0
|
|
20240709,190600,622036170,11530,11530,11530,11530,0
|
|
20240709,190500,622036170,11530,11530,11530,11530,0
|
|
20240709,190400,622036170,11530,11530,11530,11530,0
|
|
20240709,190300,622036170,11530,11530,11530,11530,0
|
|
20240709,190200,622036170,11530,11530,11530,11530,1500
|
|
20240709,190100,622036170,11530,11530,11530,11530,0
|
|
20240709,190000,622036170,11530,11530,11530,11530,0
|
|
20240709,185900,622036170,11530,11530,11530,11530,0
|
|
20240709,185800,622036170,11530,11530,11530,11530,0
|
|
20240709,185700,622036170,11530,11530,11530,11530,0
|
|
20240709,185600,622036170,11530,11530,11530,11530,0
|
|
20240709,185500,622036170,11530,11530,11530,11530,0
|
|
20240709,185400,622036170,11530,11530,11530,11530,0
|
|
20240709,185300,622036170,11530,11530,11530,11530,0
|
|
20240709,185200,622036170,11530,11530,11530,11530,0
|
|
20240709,185100,622036170,11530,11530,11530,11530,0
|
|
20240709,185000,622036170,11530,11530,11530,11530,0
|
|
20240709,184900,622036170,11530,11530,11530,11530,0
|
|
20240709,184800,622036170,11530,11530,11530,11530,0
|
|
20240709,184700,622036170,11530,11530,11530,11530,0
|
|
20240709,184600,622036170,11530,11530,11530,11530,0
|
|
20240709,184500,622036170,11530,11530,11530,11530,0
|
|
20240709,184400,622036170,11530,11530,11530,11530,0
|
|
20240709,184300,622036170,11530,11530,11530,11530,0
|
|
20240709,184200,622036170,11530,11530,11530,11530,0
|
|
20240709,184100,622036170,11530,11530,11530,11530,0
|
|
20240709,184000,622036170,11530,11530,11530,11530,0
|
|
20240709,183900,622036170,11530,11530,11530,11530,0
|
|
20240709,183800,622036170,11530,11530,11530,11530,0
|
|
20240709,183700,622036170,11530,11530,11530,11530,0
|
|
20240709,183600,622036170,11530,11530,11530,11530,0
|
|
20240709,183500,622036170,11530,11530,11530,11530,0
|
|
20240709,183400,622036170,11530,11530,11530,11530,0
|
|
20240709,183300,622036170,11530,11530,11530,11530,0
|
|
20240709,183200,622036170,11530,11530,11530,11530,1500
|
|
20240709,183100,622036170,11530,11530,11530,11530,0
|
|
20240709,183000,622036170,11530,11530,11530,11530,0
|
|
20240709,182900,622036170,11530,11530,11530,11530,0
|
|
20240709,182800,622036170,11530,11530,11530,11530,0
|
|
20240709,182700,622036170,11530,11530,11530,11530,0
|
|
20240709,182600,622036170,11530,11530,11530,11530,0
|
|
20240709,182500,622036170,11530,11530,11530,11530,0
|
|
20240709,182400,622036170,11530,11530,11530,11530,0
|
|
20240709,182300,622036170,11530,11530,11530,11530,0
|
|
20240709,182200,622036170,11530,11530,11530,11530,0
|
|
20240709,182100,622036170,11530,11530,11530,11530,0
|
|
20240709,182000,622036170,11530,11530,11530,11530,0
|
|
20240709,181900,622036170,11530,11530,11530,11530,0
|
|
20240709,181800,622036170,11530,11530,11530,11530,0
|
|
20240709,181700,622036170,11530,11530,11530,11530,0
|
|
20240709,181600,622036170,11530,11530,11530,11530,0
|
|
20240709,181500,622036170,11530,11530,11530,11530,0
|
|
20240709,181400,622036170,11530,11530,11530,11530,0
|
|
20240709,181300,622036170,11530,11530,11530,11530,0
|
|
20240709,181200,622036170,11530,11530,11530,11530,0
|
|
20240709,181100,622036170,11530,11530,11530,11530,0
|
|
20240709,181000,622036170,11530,11530,11530,11530,0
|
|
20240709,180900,622036170,11530,11530,11530,11530,0
|
|
20240709,180800,622036170,11530,11530,11530,11530,0
|
|
20240709,180700,622036170,11530,11530,11530,11530,0
|
|
20240709,180600,622036170,11530,11530,11530,11530,0
|
|
20240709,180500,622036170,11530,11530,11530,11530,0
|
|
20240709,180400,622036170,11530,11530,11530,11530,0
|
|
20240709,180300,622036170,11530,11530,11530,11530,0
|
|
20240709,180200,622036170,11530,11530,11530,11530,1500
|
|
20240709,180100,622036170,11530,11530,11530,11530,0
|
|
20240709,180000,622036170,11530,11530,11530,11530,0
|
|
20240709,175900,622036170,11530,11530,11530,11530,0
|
|
20240709,175800,622036170,11530,11530,11530,11530,0
|
|
20240709,175700,622036170,11530,11530,11530,11530,0
|
|
20240709,175600,622036170,11530,11530,11530,11530,0
|
|
20240709,175500,622036170,11530,11530,11530,11530,0
|
|
20240709,175400,622036170,11530,11530,11530,11530,0
|
|
20240709,175300,622036170,11530,11530,11530,11530,0
|
|
20240709,175200,622036170,11530,11530,11530,11530,0
|
|
20240709,175100,622036170,11530,11530,11530,11530,0
|
|
20240709,175000,622036170,11530,11530,11530,11530,0
|
|
20240709,174900,622036170,11530,11530,11530,11530,0
|
|
20240709,174800,622036170,11530,11530,11530,11530,0
|
|
20240709,174700,622036170,11530,11530,11530,11530,0
|
|
20240709,174600,622036170,11530,11530,11530,11530,0
|
|
20240709,174500,622036170,11530,11530,11530,11530,0
|
|
20240709,174400,622036170,11530,11530,11530,11530,0
|
|
20240709,174300,622036170,11530,11530,11530,11530,0
|
|
20240709,174200,622036170,11530,11530,11530,11530,0
|
|
20240709,174100,622036170,11530,11530,11530,11530,0
|
|
20240709,174000,622036170,11530,11530,11530,11530,0
|
|
20240709,173900,622036170,11530,11530,11530,11530,0
|
|
20240709,173800,622036170,11530,11530,11530,11530,0
|
|
20240709,173700,622036170,11530,11530,11530,11530,0
|
|
20240709,173600,622036170,11530,11530,11530,11530,0
|
|
20240709,173500,622036170,11530,11530,11530,11530,0
|
|
20240709,173400,622036170,11530,11530,11530,11530,0
|
|
20240709,173300,622036170,11530,11530,11530,11530,0
|
|
20240709,173200,622036170,11530,11530,11530,11530,1500
|
|
20240709,173100,622036170,11530,11530,11530,11530,0
|
|
20240709,173000,622036170,11530,11530,11530,11530,0
|
|
20240709,172900,622036170,11530,11530,11530,11530,0
|
|
20240709,172800,622036170,11530,11530,11530,11530,0
|
|
20240709,172700,622036170,11530,11530,11530,11530,0
|
|
20240709,172600,622036170,11530,11530,11530,11530,0
|
|
20240709,172500,622036170,11530,11530,11530,11530,0
|
|
20240709,172400,622036170,11530,11530,11530,11530,0
|
|
20240709,172300,622036170,11530,11530,11530,11530,0
|
|
20240709,172200,622036170,11530,11530,11530,11530,0
|
|
20240709,172100,622036170,11530,11530,11530,11530,0
|
|
20240709,172000,622036170,11530,11530,11530,11530,0
|
|
20240709,171900,622036170,11530,11530,11530,11530,0
|
|
20240709,171800,622036170,11530,11530,11530,11530,0
|
|
20240709,171700,622036170,11530,11530,11530,11530,0
|
|
20240709,171600,622036170,11530,11530,11530,11530,0
|
|
20240709,171500,622036170,11530,11530,11530,11530,0
|
|
20240709,171400,622036170,11530,11530,11530,11530,0
|
|
20240709,171300,622036170,11530,11530,11530,11530,0
|
|
20240709,171200,622036170,11530,11530,11530,11530,0
|
|
20240709,171100,622036170,11530,11530,11530,11530,0
|
|
20240709,171000,622036170,11530,11530,11530,11530,0
|
|
20240709,170900,622036170,11530,11530,11530,11530,0
|
|
20240709,170800,622036170,11530,11530,11530,11530,0
|
|
20240709,170700,622036170,11530,11530,11530,11530,0
|
|
20240709,170600,622036170,11530,11530,11530,11530,0
|
|
20240709,170500,622036170,11530,11530,11530,11530,0
|
|
20240709,170400,622036170,11530,11530,11530,11530,0
|
|
20240709,170300,622036170,11530,11530,11530,11530,0
|
|
20240709,170200,622036170,11530,11530,11530,11530,1500
|
|
20240709,170100,622036170,11530,11530,11530,11530,0
|
|
20240709,170000,622036170,11530,11530,11530,11530,0
|
|
20240709,165900,622036170,11530,11530,11530,11530,0
|
|
20240709,165800,622036170,11530,11530,11530,11530,0
|
|
20240709,165700,622036170,11530,11530,11530,11530,0
|
|
20240709,165600,622036170,11530,11530,11530,11530,0
|
|
20240709,165500,622036170,11530,11530,11530,11530,0
|
|
20240709,165400,622036170,11530,11530,11530,11530,0
|
|
20240709,165300,622036170,11530,11530,11530,11530,0
|
|
20240709,165200,622036170,11530,11530,11530,11530,0
|
|
20240709,165100,622036170,11530,11530,11530,11530,0
|
|
20240709,165000,622036170,11530,11530,11530,11530,0
|
|
20240709,164900,622036170,11530,11530,11530,11530,0
|
|
20240709,164800,622036170,11530,11530,11530,11530,0
|
|
20240709,164700,622036170,11530,11530,11530,11530,0
|
|
20240709,164600,622036170,11530,11530,11530,11530,0
|
|
20240709,164500,622036170,11530,11530,11530,11530,0
|
|
20240709,164400,622036170,11530,11530,11530,11530,0
|
|
20240709,164300,622036170,11530,11530,11530,11530,0
|
|
20240709,164200,622036170,11530,11530,11530,11530,0
|
|
20240709,164100,622036170,11530,11530,11530,11530,0
|
|
20240709,164000,622036170,11530,11530,11530,11530,0
|
|
20240709,163900,622036170,11530,11530,11530,11530,0
|
|
20240709,163800,622036170,11530,11530,11530,11530,0
|
|
20240709,163700,622036170,11530,11530,11530,11530,0
|
|
20240709,163600,622036170,11530,11530,11530,11530,0
|
|
20240709,163500,622036170,11530,11530,11530,11530,0
|
|
20240709,163400,622036170,11530,11530,11530,11530,0
|
|
20240709,163300,622036170,11530,11530,11530,11530,0
|
|
20240709,163200,622036170,11530,11530,11530,11530,1500
|
|
20240709,163100,622036170,11530,11530,11530,11530,0
|
|
20240709,163000,622036170,11530,11530,11530,11530,0
|
|
20240709,162900,622036170,11530,11530,11530,11530,0
|
|
20240709,162800,622036170,11530,11530,11530,11530,0
|
|
20240709,162700,622036170,11530,11530,11530,11530,0
|
|
20240709,162600,622036170,11530,11530,11530,11530,0
|
|
20240709,162500,622036170,11530,11530,11530,11530,0
|
|
20240709,162400,622036170,11530,11530,11530,11530,0
|
|
20240709,162300,622036170,11530,11530,11530,11530,0
|
|
20240709,162200,622036170,11530,11530,11530,11530,0
|
|
20240709,162100,622036170,11530,11530,11530,11530,0
|
|
20240709,162000,622036170,11530,11530,11530,11530,0
|
|
20240709,161900,622036170,11530,11530,11530,11530,0
|
|
20240709,161800,622036170,11530,11530,11530,11530,0
|
|
20240709,161700,622036170,11530,11530,11530,11530,0
|
|
20240709,161600,622036170,11530,11530,11530,11530,0
|
|
20240709,161500,622036170,11530,11530,11530,11530,0
|
|
20240709,161400,622036170,11530,11530,11530,11530,0
|
|
20240709,161300,622036170,11530,11530,11530,11530,0
|
|
20240709,161200,622036170,11530,11530,11530,11530,0
|
|
20240709,161100,622036170,11530,11530,11530,11530,0
|
|
20240709,161000,622036170,11530,11530,11530,11530,0
|
|
20240709,160900,622036170,11530,11530,11530,11530,0
|
|
20240709,160800,622036170,11530,11530,11530,11530,0
|
|
20240709,160700,622036170,11530,11530,11530,11530,0
|
|
20240709,160600,622036170,11530,11530,11530,11530,0
|
|
20240709,160500,622036170,11530,11530,11530,11530,0
|
|
20240709,160400,622036170,11530,11530,11530,11530,0
|
|
20240709,160300,622036170,11530,11530,11530,11530,0
|
|
20240709,160200,622036170,11530,11530,11530,11530,1500
|
|
20240709,160100,622036170,11530,11530,11530,11530,0
|
|
20240709,160000,622036170,11530,11530,11530,11530,0
|
|
20240709,155900,622036170,11530,11530,11530,11530,0
|
|
20240709,155800,622036170,11530,11530,11530,11530,0
|
|
20240709,155700,622036170,11530,11530,11530,11530,0
|
|
20240709,155600,622036170,11530,11530,11530,11530,0
|
|
20240709,155500,622036170,11530,11530,11530,11530,0
|
|
20240709,155400,622036170,11530,11530,11530,11530,0
|
|
20240709,155300,622036170,11530,11530,11530,11530,0
|
|
20240709,155200,622036170,11530,11530,11530,11530,0
|
|
20240709,155100,622036170,11530,11530,11530,11530,0
|
|
20240709,155000,622036170,11530,11530,11530,11530,0
|
|
20240709,154900,622036170,11530,11530,11530,11530,0
|
|
20240709,154800,622036170,11530,11530,11530,11530,0
|
|
20240709,154700,622036170,11530,11530,11530,11530,0
|
|
20240709,154600,622036170,11530,11530,11530,11530,0
|
|
20240709,154500,622036170,11530,11530,11530,11530,0
|
|
20240709,154400,622036170,11530,11530,11530,11530,0
|
|
20240709,154300,622036170,11530,11530,11530,11530,0
|
|
20240709,154200,622036170,11530,11530,11530,11530,0
|
|
20240709,154100,622036170,11530,11530,11530,11530,0
|
|
20240709,154000,622036170,11530,11530,11530,11530,0
|
|
20240709,153900,622036170,11530,11530,11530,11530,0
|
|
20240709,153800,622036170,11530,11530,11530,11530,0
|
|
20240709,153700,622036170,11530,11530,11530,11530,0
|
|
20240709,153600,622036170,11530,11530,11530,11530,0
|
|
20240709,153500,622036170,11530,11530,11530,11530,0
|
|
20240709,153400,622036170,11530,11530,11530,11530,0
|
|
20240709,153300,622036170,11530,11530,11530,11530,0
|
|
20240709,153200,622036170,11530,11530,11530,11530,1500
|
|
20240709,153100,622036170,11530,11530,11530,11530,0
|
|
20240709,153000,622036170,11530,11530,11530,11530,1500
|
|
20240709,152900,604741170,11560,11560,11560,11560,0
|
|
20240709,152800,604741170,11560,11560,11560,11560,0
|
|
20240709,152700,604741170,11560,11560,11560,11560,0
|
|
20240709,152600,604741170,11560,11560,11560,11560,0
|
|
20240709,152500,604741170,11560,11560,11560,11560,0
|
|
20240709,152400,604741170,11560,11560,11560,11560,0
|
|
20240709,152300,604741170,11560,11560,11560,11560,0
|
|
20240709,152200,604741170,11560,11560,11560,11560,0
|
|
20240709,152100,604741170,11560,11560,11560,11560,0
|
|
20240709,152000,604741170,11560,11560,11560,11560,0
|
|
20240709,151900,604741170,11560,11560,11560,11560,0
|
|
20240709,151800,604741170,11560,11560,11560,11560,1
|
|
20240709,151700,604729610,11560,11560,11560,11560,83
|
|
20240709,151600,603770130,11560,11560,11560,11560,0
|
|
20240709,151500,603770130,11560,11560,11560,11560,0
|
|
20240709,151400,603770130,11560,11560,11560,11550,202
|
|
20240709,151300,601437010,11560,11560,11560,11560,1
|
|
20240709,151200,601425450,11550,11560,11560,11550,11
|
|
20240709,151100,601298370,11560,11560,11560,11560,11
|
|
20240709,151000,601171210,11560,11550,11560,11550,62
|
|
20240709,150900,600455020,11550,11550,11550,11550,50
|
|
20240709,150800,599877520,11550,11550,11550,11550,11
|
|
20240709,150700,599750470,11560,11560,11560,11560,101
|
|
20240709,150600,598582910,11560,11560,11560,11560,100
|
|
20240709,150500,597426910,11560,11560,11560,11560,5
|
|
20240709,150400,597369110,11560,11560,11560,11560,600
|
|
20240709,150300,590433110,11560,11560,11560,11560,25
|
|
20240709,150200,590144110,11550,11550,11550,11550,20
|
|
20240709,150100,589913110,11550,11550,11550,11550,25
|
|
20240709,150000,589624360,11550,11550,11550,11550,0
|
|
20240709,145900,589624360,11550,11550,11550,11550,0
|
|
20240709,145800,589624360,11550,11550,11550,11550,6
|
|
20240709,145700,589555060,11560,11560,11560,11560,20
|
|
20240709,145600,589323860,11560,11560,11560,11560,7
|
|
20240709,145500,589242940,11560,11560,11560,11560,0
|
|
20240709,145400,589242940,11560,11550,11560,11550,2
|
|
20240709,145300,589219830,11560,11560,11560,11550,68
|
|
20240709,145200,588433950,11560,11560,11560,11560,0
|
|
20240709,145100,588433950,11560,11550,11560,11550,165
|
|
20240709,145000,586527700,11560,11560,11560,11560,0
|
|
20240709,144900,586527700,11560,11560,11560,11560,149
|
|
20240709,144800,584805260,11560,11570,11570,11560,959
|
|
20240709,144700,573718670,11580,11580,11580,11580,94
|
|
20240709,144600,572630150,11560,11560,11560,11560,0
|
|
20240709,144500,572630150,11560,11560,11560,11560,0
|
|
20240709,144400,572630150,11560,11560,11560,11560,0
|
|
20240709,144300,572630150,11560,11560,11560,11560,0
|
|
20240709,144200,572630150,11560,11560,11560,11560,0
|
|
20240709,144100,572630150,11560,11560,11560,11560,0
|
|
20240709,144000,572630150,11560,11570,11570,11560,281
|
|
20240709,143900,569379330,11570,11570,11570,11570,0
|
|
20240709,143800,569379330,11570,11580,11580,11570,172
|
|
20240709,143700,567389040,11580,11580,11580,11580,0
|
|
20240709,143600,567389040,11580,11580,11580,11580,0
|
|
20240709,143500,567389040,11580,11580,11580,11580,1
|
|
20240709,143400,567377460,11580,11580,11580,11580,205
|
|
20240709,143300,565003560,11590,11590,11590,11590,1
|
|
20240709,143200,564991970,11590,11590,11590,11590,0
|
|
20240709,143100,564991970,11590,11590,11590,11590,70
|
|
20240709,143000,564180670,11580,11580,11580,11580,0
|
|
20240709,142900,564180670,11580,11580,11580,11580,20
|
|
20240709,142800,563949070,11580,11580,11580,11580,0
|
|
20240709,142700,563949070,11580,11600,11600,11580,111
|
|
20240709,142600,562663530,11600,11600,11600,11600,0
|
|
20240709,142500,562663530,11600,11600,11600,11600,0
|
|
20240709,142400,562663530,11600,11600,11600,11600,0
|
|
20240709,142300,562663530,11600,11600,11600,11600,4
|
|
20240709,142200,562617130,11600,11600,11600,11600,1
|
|
20240709,142100,562605530,11600,11600,11600,11600,0
|
|
20240709,142000,562605530,11600,11600,11600,11600,0
|
|
20240709,141900,562605530,11600,11600,11600,11600,0
|
|
20240709,141800,562605530,11600,11600,11600,11600,0
|
|
20240709,141700,562605530,11600,11600,11600,11600,1
|
|
20240709,141600,562593930,11600,11600,11600,11600,0
|
|
20240709,141500,562593930,11600,11600,11600,11600,0
|
|
20240709,141400,562593930,11600,11600,11600,11600,1
|
|
20240709,141300,562582330,11590,11590,11590,11590,1
|
|
20240709,141200,562570740,11590,11590,11590,11590,0
|
|
20240709,141100,562570740,11590,11590,11590,11590,0
|
|
20240709,141000,562570740,11590,11590,11590,11570,43
|
|
20240709,140900,562073040,11590,11590,11590,11590,1
|
|
20240709,140800,562061450,11590,11580,11590,11580,11
|
|
20240709,140700,561934060,11590,11590,11590,11590,0
|
|
20240709,140600,561934060,11590,11590,11590,11590,30
|
|
20240709,140500,561586360,11590,11590,11590,11590,60
|
|
20240709,140400,560890960,11590,11590,11590,11590,0
|
|
20240709,140300,560890960,11590,11590,11590,11590,0
|
|
20240709,140200,560890960,11590,11590,11590,11590,1
|
|
20240709,140100,560879370,11590,11590,11590,11590,11
|
|
20240709,140000,560751880,11590,11600,11600,11590,300
|
|
20240709,135900,557272230,11600,11600,11600,11600,0
|
|
20240709,135800,557272230,11600,11600,11600,11600,0
|
|
20240709,135700,557272230,11600,11600,11600,11600,1
|
|
20240709,135600,557260630,11630,11630,11630,11630,0
|
|
20240709,135500,557260630,11630,11630,11630,11630,0
|
|
20240709,135400,557260630,11630,11630,11630,11630,0
|
|
20240709,135300,557260630,11630,11630,11630,11630,0
|
|
20240709,135200,557260630,11630,11630,11630,11630,10
|
|
20240709,135100,557144330,11600,11600,11600,11600,0
|
|
20240709,135000,557144330,11600,11600,11600,11600,5
|
|
20240709,134900,557086330,11600,11600,11600,11600,0
|
|
20240709,134800,557086330,11600,11600,11600,11600,1
|
|
20240709,134700,557074730,11600,11630,11640,11600,95
|
|
20240709,134600,555971560,11650,11650,11650,11650,0
|
|
20240709,134500,555971560,11650,11650,11650,11650,0
|
|
20240709,134400,555971560,11650,11650,11650,11650,0
|
|
20240709,134300,555971560,11650,11650,11650,11650,0
|
|
20240709,134200,555971560,11650,11650,11650,11650,0
|
|
20240709,134100,555971560,11650,11650,11650,11650,0
|
|
20240709,134000,555971560,11650,11650,11650,11650,30
|
|
20240709,133900,555622060,11650,11650,11650,11650,0
|
|
20240709,133800,555622060,11650,11650,11650,11650,10
|
|
20240709,133700,555505560,11650,11630,11650,11630,85
|
|
20240709,133600,554515790,11630,11600,11630,11600,300
|
|
20240709,133500,551029010,11600,11600,11600,11600,226
|
|
20240709,133400,548407410,11600,11600,11600,11600,0
|
|
20240709,133300,548407410,11600,11600,11600,11600,0
|
|
20240709,133200,548407410,11600,11600,11600,11600,210
|
|
20240709,133100,545971410,11600,11600,11600,11600,0
|
|
20240709,133000,545971410,11600,11600,11600,11600,78
|
|
20240709,132900,545066610,11610,11610,11610,11610,231
|
|
20240709,132800,542384700,11620,11620,11620,11620,48
|
|
20240709,132700,541826940,11620,11620,11620,11620,0
|
|
20240709,132600,541826940,11620,11620,11620,11620,14
|
|
20240709,132500,541664260,11620,11620,11620,11620,0
|
|
20240709,132400,541664260,11620,11620,11620,11620,0
|
|
20240709,132300,541664260,11620,11620,11620,11620,1
|
|
20240709,132200,541652640,11620,11620,11620,11620,66
|
|
20240709,132100,540885720,11620,11620,11620,11620,0
|
|
20240709,132000,540885720,11620,11620,11620,11620,0
|
|
20240709,131900,540885720,11620,11620,11620,11620,0
|
|
20240709,131800,540885720,11620,11620,11620,11620,1
|
|
20240709,131700,540874100,11620,11620,11620,11620,50
|
|
20240709,131600,540293100,11620,11620,11620,11620,0
|
|
20240709,131500,540293100,11620,11620,11620,11620,0
|
|
20240709,131400,540293100,11620,11620,11620,11620,12
|
|
20240709,131300,540153660,11610,11610,11610,11610,0
|
|
20240709,131200,540153660,11610,11610,11610,11610,0
|
|
20240709,131100,540153660,11610,11610,11610,11610,0
|
|
20240709,131000,540153660,11610,11610,11610,11610,0
|
|
20240709,130900,540153660,11610,11610,11610,11610,5
|
|
20240709,130800,540095610,11610,11610,11610,11610,5
|
|
20240709,130700,540037560,11630,11630,11630,11630,1
|
|
20240709,130600,540025930,11600,11600,11600,11600,0
|
|
20240709,130500,540025930,11600,11600,11600,11600,0
|
|
20240709,130400,540025930,11600,11600,11600,11600,0
|
|
20240709,130300,540025930,11600,11600,11600,11600,0
|
|
20240709,130200,540025930,11600,11600,11600,11600,0
|
|
20240709,130100,540025930,11600,11600,11600,11600,1
|
|
20240709,130000,540014330,11650,11650,11650,11650,0
|
|
20240709,125900,540014330,11650,11650,11650,11650,0
|
|
20240709,125800,540014330,11650,11650,11650,11650,0
|
|
20240709,125700,540014330,11650,11650,11650,11650,0
|
|
20240709,125600,540014330,11650,11650,11650,11650,0
|
|
20240709,125500,540014330,11650,11570,11650,11570,701
|
|
20240709,125400,531849780,11560,11570,11570,11560,386
|
|
20240709,125300,527387110,11570,11580,11580,11570,149
|
|
20240709,125200,525662890,11580,11580,11580,11580,4
|
|
20240709,125100,525616570,11590,11590,11590,11590,10
|
|
20240709,125000,525500670,11590,11590,11590,11590,0
|
|
20240709,124900,525500670,11590,11590,11590,11590,0
|
|
20240709,124800,525500670,11590,11590,11590,11590,0
|
|
20240709,124700,525500670,11590,11590,11590,11590,0
|
|
20240709,124600,525500670,11590,11590,11590,11590,47
|
|
20240709,124500,524955940,11590,11590,11590,11590,0
|
|
20240709,124400,524955940,11590,11590,11590,11590,0
|
|
20240709,124300,524955940,11590,11590,11590,11590,0
|
|
20240709,124200,524955940,11590,11590,11590,11590,0
|
|
20240709,124100,524955940,11590,11590,11590,11590,0
|
|
20240709,124000,524955940,11590,11590,11590,11590,0
|
|
20240709,123900,524955940,11590,11590,11590,11590,27
|
|
20240709,123800,524643010,11590,11580,11590,11580,40
|
|
20240709,123700,524179510,11580,11580,11580,11580,1
|
|
20240709,123600,524167930,11580,11580,11580,11580,21
|
|
20240709,123500,523924750,11570,11570,11570,11570,35
|
|
20240709,123400,523519800,11570,11570,11570,11570,31
|
|
20240709,123300,523161130,11570,11570,11570,11570,98
|
|
20240709,123200,522027270,11570,11570,11570,11570,2
|
|
20240709,123100,522004130,11570,11570,11570,11570,5
|
|
20240709,123000,521946280,11570,11570,11570,11570,29
|
|
20240709,122900,521610750,11570,11570,11570,11570,176
|
|
20240709,122800,519574430,11580,11590,11590,11580,3496
|
|
20240709,122700,479056250,11600,11600,11600,11600,0
|
|
20240709,122600,479056250,11600,11600,11600,11600,5
|
|
20240709,122500,478998250,11600,11600,11600,11600,4
|
|
20240709,122400,478951850,11620,11620,11620,11620,0
|
|
20240709,122300,478951850,11620,11620,11620,11620,30
|
|
20240709,122200,478603250,11590,11590,11590,11590,0
|
|
20240709,122100,478603250,11590,11590,11590,11590,1
|
|
20240709,122000,478591660,11590,11590,11590,11590,0
|
|
20240709,121900,478591660,11590,11590,11590,11590,0
|
|
20240709,121800,478591660,11590,11590,11590,11590,0
|
|
20240709,121700,478591660,11590,11590,11590,11590,0
|
|
20240709,121600,478591660,11590,11590,11590,11590,0
|
|
20240709,121500,478591660,11590,11600,11600,11590,87
|
|
20240709,121400,477582580,11600,11600,11600,11600,0
|
|
20240709,121300,477582580,11600,11600,11600,11600,0
|
|
20240709,121200,477582580,11600,11600,11600,11600,0
|
|
20240709,121100,477582580,11600,11610,11610,11600,50
|
|
20240709,121000,477002570,11600,11600,11600,11600,30
|
|
20240709,120900,476654570,11640,11640,11640,11640,0
|
|
20240709,120800,476654570,11640,11640,11640,11640,2
|
|
20240709,120700,476631290,11640,11610,11640,11600,51
|
|
20240709,120600,476039550,11640,11640,11640,11640,1
|
|
20240709,120500,476027910,11600,11600,11600,11600,4
|
|
20240709,120400,475981510,11640,11640,11640,11640,0
|
|
20240709,120300,475981510,11640,11640,11640,11640,0
|
|
20240709,120200,475981510,11640,11600,11640,11600,31
|
|
20240709,120100,475621120,11600,11600,11600,11600,0
|
|
20240709,120000,475621120,11600,11600,11600,11600,0
|
|
20240709,115900,475621120,11600,11600,11600,11600,0
|
|
20240709,115800,475621120,11600,11600,11600,11600,0
|
|
20240709,115700,475621120,11600,11600,11600,11600,0
|
|
20240709,115600,475621120,11600,11600,11600,11600,0
|
|
20240709,115500,475621120,11600,11600,11600,11600,0
|
|
20240709,115400,475621120,11600,11600,11600,11600,1
|
|
20240709,115300,475609520,11590,11590,11590,11590,0
|
|
20240709,115200,475609520,11590,11590,11590,11590,0
|
|
20240709,115100,475609520,11590,11590,11590,11590,0
|
|
20240709,115000,475609520,11590,11590,11590,11590,0
|
|
20240709,114900,475609520,11590,11590,11590,11590,0
|
|
20240709,114800,475609520,11590,11590,11590,11590,130
|
|
20240709,114700,474102820,11640,11640,11640,11640,0
|
|
20240709,114600,474102820,11640,11640,11640,11640,0
|
|
20240709,114500,474102820,11640,11640,11640,11640,0
|
|
20240709,114400,474102820,11640,11640,11640,11640,0
|
|
20240709,114300,474102820,11640,11640,11640,11640,0
|
|
20240709,114200,474102820,11640,11640,11640,11640,1
|
|
20240709,114100,474091180,11640,11640,11640,11640,2
|
|
20240709,114000,474067900,11590,11590,11590,11590,0
|
|
20240709,113900,474067900,11590,11590,11590,11590,1
|
|
20240709,113800,474056310,11590,11590,11590,11590,1
|
|
20240709,113700,474044720,11590,11590,11590,11590,11
|
|
20240709,113600,473917230,11580,11600,11600,11580,1000
|
|
20240709,113500,462327090,11600,11600,11600,11600,2
|
|
20240709,113400,462303890,11590,11600,11600,11590,391
|
|
20240709,113300,457770800,11590,11590,11590,11590,0
|
|
20240709,113200,457770800,11590,11600,11600,11590,100
|
|
20240709,113100,456611790,11600,11600,11600,11600,150
|
|
20240709,113000,454871790,11590,11590,11590,11590,0
|
|
20240709,112900,454871790,11590,11600,11600,11590,200
|
|
20240709,112800,452553570,11590,11590,11590,11590,0
|
|
20240709,112700,452553570,11590,11590,11590,11590,0
|
|
20240709,112600,452553570,11590,11590,11590,11590,0
|
|
20240709,112500,452553570,11590,11590,11590,11590,1
|
|
20240709,112400,452541980,11590,11590,11590,11590,0
|
|
20240709,112300,452541980,11590,11590,11590,11590,35
|
|
20240709,112200,452136330,11590,11590,11590,11590,0
|
|
20240709,112100,452136330,11590,11590,11590,11590,0
|
|
20240709,112000,452136330,11590,11590,11590,11590,0
|
|
20240709,111900,452136330,11590,11590,11600,11590,472
|
|
20240709,111800,446665760,11590,11600,11600,11590,532
|
|
20240709,111700,440496490,11610,11610,11610,11610,109
|
|
20240709,111600,439231000,11610,11610,11610,11610,152
|
|
20240709,111500,437466280,11620,11620,11620,11620,228
|
|
20240709,111400,434816920,11620,11620,11620,11620,20
|
|
20240709,111300,434584520,11670,11670,11670,11670,0
|
|
20240709,111200,434584520,11670,11670,11670,11670,151
|
|
20240709,111100,432822350,11620,11620,11620,11620,10
|
|
20240709,111000,432706150,11620,11620,11620,11620,39
|
|
20240709,110900,432252970,11620,11620,11620,11620,2
|
|
20240709,110800,432229730,11620,11620,11620,11620,17
|
|
20240709,110700,432032190,11620,11620,11620,11620,1
|
|
20240709,110600,432020570,11620,11620,11620,11620,120
|
|
20240709,110500,430626170,11620,11640,11640,11620,675
|
|
20240709,110400,422781360,11640,11640,11640,11640,26
|
|
20240709,110300,422478720,11650,11670,11670,11650,6169
|
|
20240709,110200,350509500,11670,11680,11690,11670,1251
|
|
20240709,110100,335901630,11690,11680,11690,11680,15
|
|
20240709,110000,335726340,11680,11690,11690,11680,5
|
|
20240709,105900,335667910,11690,11700,11700,11690,118
|
|
20240709,105800,334288370,11700,11700,11750,11690,564
|
|
20240709,105700,327691020,11700,11700,11700,11700,150
|
|
20240709,105600,325936020,11760,11760,11760,11760,1
|
|
20240709,105500,325924260,11760,11700,11760,11700,34
|
|
20240709,105400,325526400,11760,11760,11760,11760,0
|
|
20240709,105300,325526400,11760,11760,11760,11760,0
|
|
20240709,105200,325526400,11760,11760,11760,11760,200
|
|
20240709,105100,323174400,11750,11750,11750,11750,200
|
|
20240709,105000,320824400,11760,11760,11760,11760,0
|
|
20240709,104900,320824400,11760,11760,11760,11760,0
|
|
20240709,104800,320824400,11760,11700,11760,11700,172
|
|
20240709,104700,318811940,11800,11800,11800,11800,0
|
|
20240709,104600,318811940,11800,11800,11800,11800,0
|
|
20240709,104500,318811940,11800,11760,11800,11710,670
|
|
20240709,104400,310944350,11760,11760,11760,11760,2
|
|
20240709,104300,310920830,11760,11760,11760,11760,0
|
|
20240709,104200,310920830,11760,11700,11760,11700,101
|
|
20240709,104100,309739070,11760,11760,11760,11760,0
|
|
20240709,104000,309739070,11760,11760,11760,11760,50
|
|
20240709,103900,309151070,11760,11760,11760,11760,0
|
|
20240709,103800,309151070,11760,11760,11760,11760,0
|
|
20240709,103700,309151070,11760,11760,11760,11760,0
|
|
20240709,103600,309151070,11760,11760,11760,11760,25
|
|
20240709,103500,308857070,11800,11800,11800,11800,0
|
|
20240709,103400,308857070,11800,11800,11800,11800,1
|
|
20240709,103300,308845270,11700,11720,11720,11700,500
|
|
20240709,103200,302988290,11790,11790,11790,11790,1
|
|
20240709,103100,302976500,11730,11730,11730,11730,20
|
|
20240709,103000,302741900,11810,11810,11810,11810,0
|
|
20240709,102900,302741900,11810,11810,11810,11810,0
|
|
20240709,102800,302741900,11810,11800,11810,11800,12
|
|
20240709,102700,302600290,11810,11810,11810,11810,0
|
|
20240709,102600,302600290,11810,11720,11810,11720,6
|
|
20240709,102500,302529880,11820,11770,11820,11770,8
|
|
20240709,102400,302435570,11830,11770,11830,11770,216
|
|
20240709,102300,299893190,11770,11770,11770,11770,20
|
|
20240709,102200,299657790,11770,11770,11770,11770,101
|
|
20240709,102100,298469020,11770,11730,11770,11730,190
|
|
20240709,102000,296235470,11740,11700,11740,11700,405
|
|
20240709,101900,291496890,11750,11750,11750,11750,0
|
|
20240709,101800,291496890,11750,11750,11750,11750,0
|
|
20240709,101700,291496890,11750,11690,11750,11690,21
|
|
20240709,101600,291251340,11750,11710,11750,11700,112
|
|
20240709,101500,289940440,11760,11760,11760,11760,0
|
|
20240709,101400,289940440,11760,11690,11760,11690,9
|
|
20240709,101300,289834880,11780,11780,11780,11780,0
|
|
20240709,101200,289834880,11780,11780,11780,11780,0
|
|
20240709,101100,289834880,11780,11780,11780,11780,0
|
|
20240709,101000,289834880,11780,11780,11780,11780,48
|
|
20240709,100900,289269440,11780,11700,11780,11700,298
|
|
20240709,100800,285777610,11750,11750,11750,11750,0
|
|
20240709,100700,285777610,11750,11700,11750,11700,131
|
|
20240709,100600,284244860,11750,11740,11750,11740,73
|
|
20240709,100500,283387340,11750,11720,11750,11700,81
|
|
20240709,100400,282438530,11760,11720,11760,11720,24
|
|
20240709,100300,282156390,11760,11770,11770,11760,101
|
|
20240709,100200,280967630,11770,11770,11770,11770,5
|
|
20240709,100100,280908780,11770,11750,11770,11730,597
|
|
20240709,100000,273899520,11840,11850,11850,11770,189
|
|
20240709,095900,271674840,11780,11850,11850,11780,60
|
|
20240709,095800,270967340,11850,11850,11850,11770,4
|
|
20240709,095700,270920020,11780,11850,11850,11780,212
|
|
20240709,095600,268422590,11850,11850,11850,11850,0
|
|
20240709,095500,268422590,11850,11800,11850,11800,99
|
|
20240709,095400,267254340,11850,11840,11850,11840,11
|
|
20240709,095300,267124090,11850,11850,11850,11850,1
|
|
20240709,095200,267112240,11850,11850,11850,11850,1
|
|
20240709,095100,267100390,11850,11850,11850,11850,0
|
|
20240709,095000,267100390,11850,11800,11850,11800,262
|
|
20240709,094900,263998740,11800,11800,11800,11800,5
|
|
20240709,094800,263939740,11800,11800,11800,11800,0
|
|
20240709,094700,263939740,11800,11770,11800,11770,516
|
|
20240709,094600,257854380,11790,11790,11790,11790,30
|
|
20240709,094500,257500680,11790,11780,11790,11770,58
|
|
20240709,094400,256817730,11780,11780,11780,11780,45
|
|
20240709,094300,256287630,11790,11790,11790,11790,0
|
|
20240709,094200,256287630,11790,11770,11790,11770,21
|
|
20240709,094100,256040440,11790,11790,11790,11790,10
|
|
20240709,094000,255922540,11790,11740,11790,11740,121
|
|
20240709,093900,254497480,11800,11800,11800,11800,0
|
|
20240709,093800,254497480,11800,11800,11800,11800,0
|
|
20240709,093700,254497480,11800,11800,11800,11800,0
|
|
20240709,093600,254497480,11800,11730,11800,11730,32
|
|
20240709,093500,254119950,11800,11780,11800,11780,201
|
|
20240709,093400,251750420,11790,11790,11790,11790,2
|
|
20240709,093300,251726840,11790,11790,11790,11710,116
|
|
20240709,093200,250360800,11800,11770,11810,11700,327
|
|
20240709,093100,246522280,11770,11740,11770,11740,85
|
|
20240709,093000,245524140,11740,11690,11740,11670,232
|
|
20240709,092900,242813690,11740,11740,11740,11740,10
|
|
20240709,092800,242696290,11740,11670,11740,11670,301
|
|
20240709,092700,239183550,11740,11740,11740,11740,1
|
|
20240709,092600,239171810,11710,11700,11740,11670,978
|
|
20240709,092500,227747050,11710,11680,11710,11680,111
|
|
20240709,092400,226450540,11720,11730,11730,11680,588
|
|
20240709,092300,219575410,11730,11740,11740,11730,3
|
|
20240709,092200,219540210,11730,11700,11730,11700,76
|
|
20240709,092100,218649770,11720,11720,11720,11720,32
|
|
20240709,092000,218274730,11720,11720,11720,11720,3
|
|
20240709,091900,218239570,11730,11730,11730,11730,28
|
|
20240709,091800,217911130,11730,11700,11730,11680,57
|
|
20240709,091700,217245220,11730,11730,11730,11690,260
|
|
20240709,091600,214203420,11730,11730,11730,11730,150
|
|
20240709,091500,212443920,11730,11720,11730,11720,2
|
|
20240709,091400,212420470,11680,11730,11730,11680,3
|
|
20240709,091300,212385380,11670,11680,11680,11670,889
|
|
20240709,091200,202002860,11670,11680,11680,11670,1200
|
|
20240709,091100,187987230,11680,11660,11710,11660,741
|
|
20240709,091000,179327950,11660,11690,11700,11660,364
|
|
20240709,090900,175078050,11650,11650,11660,11650,573
|
|
20240709,090800,168397090,11650,11690,11690,11650,1490
|
|
20240709,090700,151010950,11690,11710,11710,11690,1549
|
|
20240709,090600,132880220,11700,11700,11830,11700,1260
|
|
20240709,090500,118101300,11710,11700,11770,11700,535
|
|
20240709,090400,111837560,11700,11730,11730,11700,1406
|
|
20240709,090300,95366590,11730,11780,11780,11730,1170
|
|
20240709,090200,81606260,11790,11840,11840,11790,36
|
|
20240709,090100,81180320,11790,11860,11940,11780,3198
|
|
20240709,090000,43343460,11960,11860,11960,11860,3653
|