757 lines
39 KiB
CSV
757 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,213400,926463560,13650,13650,13650,13650,1543
|
|
20240607,213300,926463560,13650,13650,13650,13650,0
|
|
20240607,213200,926463560,13650,13650,13650,13650,0
|
|
20240607,213100,926463560,13650,13650,13650,13650,0
|
|
20240607,213000,926463560,13650,13650,13650,13650,0
|
|
20240607,212900,926463560,13650,13650,13650,13650,0
|
|
20240607,212800,926463560,13650,13650,13650,13650,0
|
|
20240607,212700,926463560,13650,13650,13650,13650,0
|
|
20240607,212600,926463560,13650,13650,13650,13650,0
|
|
20240607,212500,926463560,13650,13650,13650,13650,0
|
|
20240607,212400,926463560,13650,13650,13650,13650,0
|
|
20240607,212300,926463560,13650,13650,13650,13650,0
|
|
20240607,212200,926463560,13650,13650,13650,13650,0
|
|
20240607,212100,926463560,13650,13650,13650,13650,0
|
|
20240607,212000,926463560,13650,13650,13650,13650,0
|
|
20240607,211900,926463560,13650,13650,13650,13650,0
|
|
20240607,211800,926463560,13650,13650,13650,13650,0
|
|
20240607,211700,926463560,13650,13650,13650,13650,0
|
|
20240607,211600,926463560,13650,13650,13650,13650,0
|
|
20240607,211500,926463560,13650,13650,13650,13650,0
|
|
20240607,211400,926463560,13650,13650,13650,13650,0
|
|
20240607,211300,926463560,13650,13650,13650,13650,0
|
|
20240607,211200,926463560,13650,13650,13650,13650,0
|
|
20240607,211100,926463560,13650,13650,13650,13650,0
|
|
20240607,211000,926463560,13650,13650,13650,13650,0
|
|
20240607,210900,926463560,13650,13650,13650,13650,0
|
|
20240607,210800,926463560,13650,13650,13650,13650,0
|
|
20240607,210700,926463560,13650,13650,13650,13650,0
|
|
20240607,210600,926463560,13650,13650,13650,13650,0
|
|
20240607,210500,926463560,13650,13650,13650,13650,0
|
|
20240607,210400,926463560,13650,13650,13650,13650,1543
|
|
20240607,210300,926463560,13650,13650,13650,13650,0
|
|
20240607,210200,926463560,13650,13650,13650,13650,0
|
|
20240607,210100,926463560,13650,13650,13650,13650,0
|
|
20240607,210000,926463560,13650,13650,13650,13650,0
|
|
20240607,205900,926463560,13650,13650,13650,13650,0
|
|
20240607,205800,926463560,13650,13650,13650,13650,0
|
|
20240607,205700,926463560,13650,13650,13650,13650,0
|
|
20240607,205600,926463560,13650,13650,13650,13650,0
|
|
20240607,205500,926463560,13650,13650,13650,13650,0
|
|
20240607,205400,926463560,13650,13650,13650,13650,0
|
|
20240607,205300,926463560,13650,13650,13650,13650,0
|
|
20240607,205200,926463560,13650,13650,13650,13650,0
|
|
20240607,205100,926463560,13650,13650,13650,13650,0
|
|
20240607,205000,926463560,13650,13650,13650,13650,0
|
|
20240607,204900,926463560,13650,13650,13650,13650,0
|
|
20240607,204800,926463560,13650,13650,13650,13650,0
|
|
20240607,204700,926463560,13650,13650,13650,13650,0
|
|
20240607,204600,926463560,13650,13650,13650,13650,0
|
|
20240607,204500,926463560,13650,13650,13650,13650,0
|
|
20240607,204400,926463560,13650,13650,13650,13650,0
|
|
20240607,204300,926463560,13650,13650,13650,13650,0
|
|
20240607,204200,926463560,13650,13650,13650,13650,0
|
|
20240607,204100,926463560,13650,13650,13650,13650,0
|
|
20240607,204000,926463560,13650,13650,13650,13650,0
|
|
20240607,203900,926463560,13650,13650,13650,13650,0
|
|
20240607,203800,926463560,13650,13650,13650,13650,0
|
|
20240607,203700,926463560,13650,13650,13650,13650,0
|
|
20240607,203600,926463560,13650,13650,13650,13650,0
|
|
20240607,203500,926463560,13650,13650,13650,13650,0
|
|
20240607,203400,926463560,13650,13650,13650,13650,1543
|
|
20240607,203300,926463560,13650,13650,13650,13650,0
|
|
20240607,203200,926463560,13650,13650,13650,13650,0
|
|
20240607,203100,926463560,13650,13650,13650,13650,0
|
|
20240607,203000,926463560,13650,13650,13650,13650,0
|
|
20240607,202900,926463560,13650,13650,13650,13650,0
|
|
20240607,202800,926463560,13650,13650,13650,13650,0
|
|
20240607,202700,926463560,13650,13650,13650,13650,0
|
|
20240607,202600,926463560,13650,13650,13650,13650,0
|
|
20240607,202500,926463560,13650,13650,13650,13650,0
|
|
20240607,202400,926463560,13650,13650,13650,13650,0
|
|
20240607,202300,926463560,13650,13650,13650,13650,0
|
|
20240607,202200,926463560,13650,13650,13650,13650,0
|
|
20240607,202100,926463560,13650,13650,13650,13650,0
|
|
20240607,202000,926463560,13650,13650,13650,13650,0
|
|
20240607,201900,926463560,13650,13650,13650,13650,0
|
|
20240607,201800,926463560,13650,13650,13650,13650,0
|
|
20240607,201700,926463560,13650,13650,13650,13650,0
|
|
20240607,201600,926463560,13650,13650,13650,13650,0
|
|
20240607,201500,926463560,13650,13650,13650,13650,0
|
|
20240607,201400,926463560,13650,13650,13650,13650,0
|
|
20240607,201300,926463560,13650,13650,13650,13650,0
|
|
20240607,201200,926463560,13650,13650,13650,13650,0
|
|
20240607,201100,926463560,13650,13650,13650,13650,0
|
|
20240607,201000,926463560,13650,13650,13650,13650,0
|
|
20240607,200900,926463560,13650,13650,13650,13650,0
|
|
20240607,200800,926463560,13650,13650,13650,13650,0
|
|
20240607,200700,926463560,13650,13650,13650,13650,0
|
|
20240607,200600,926463560,13650,13650,13650,13650,0
|
|
20240607,200500,926463560,13650,13650,13650,13650,0
|
|
20240607,200400,926463560,13650,13650,13650,13650,1543
|
|
20240607,200300,926463560,13650,13650,13650,13650,0
|
|
20240607,200200,926463560,13650,13650,13650,13650,0
|
|
20240607,200100,926463560,13650,13650,13650,13650,0
|
|
20240607,200000,926463560,13650,13650,13650,13650,0
|
|
20240607,195900,926463560,13650,13650,13650,13650,0
|
|
20240607,195800,926463560,13650,13650,13650,13650,0
|
|
20240607,195700,926463560,13650,13650,13650,13650,0
|
|
20240607,195600,926463560,13650,13650,13650,13650,0
|
|
20240607,195500,926463560,13650,13650,13650,13650,0
|
|
20240607,195400,926463560,13650,13650,13650,13650,0
|
|
20240607,195300,926463560,13650,13650,13650,13650,0
|
|
20240607,195200,926463560,13650,13650,13650,13650,0
|
|
20240607,195100,926463560,13650,13650,13650,13650,0
|
|
20240607,195000,926463560,13650,13650,13650,13650,0
|
|
20240607,194900,926463560,13650,13650,13650,13650,0
|
|
20240607,194800,926463560,13650,13650,13650,13650,0
|
|
20240607,194700,926463560,13650,13650,13650,13650,0
|
|
20240607,194600,926463560,13650,13650,13650,13650,0
|
|
20240607,194500,926463560,13650,13650,13650,13650,0
|
|
20240607,194400,926463560,13650,13650,13650,13650,0
|
|
20240607,194300,926463560,13650,13650,13650,13650,0
|
|
20240607,194200,926463560,13650,13650,13650,13650,0
|
|
20240607,194100,926463560,13650,13650,13650,13650,0
|
|
20240607,194000,926463560,13650,13650,13650,13650,0
|
|
20240607,193900,926463560,13650,13650,13650,13650,0
|
|
20240607,193800,926463560,13650,13650,13650,13650,0
|
|
20240607,193700,926463560,13650,13650,13650,13650,0
|
|
20240607,193600,926463560,13650,13650,13650,13650,0
|
|
20240607,193500,926463560,13650,13650,13650,13650,0
|
|
20240607,193400,926463560,13650,13650,13650,13650,1543
|
|
20240607,193300,926463560,13650,13650,13650,13650,0
|
|
20240607,193200,926463560,13650,13650,13650,13650,0
|
|
20240607,193100,926463560,13650,13650,13650,13650,0
|
|
20240607,193000,926463560,13650,13650,13650,13650,0
|
|
20240607,192900,926463560,13650,13650,13650,13650,0
|
|
20240607,192800,926463560,13650,13650,13650,13650,0
|
|
20240607,192700,926463560,13650,13650,13650,13650,0
|
|
20240607,192600,926463560,13650,13650,13650,13650,0
|
|
20240607,192500,926463560,13650,13650,13650,13650,0
|
|
20240607,192400,926463560,13650,13650,13650,13650,0
|
|
20240607,192300,926463560,13650,13650,13650,13650,0
|
|
20240607,192200,926463560,13650,13650,13650,13650,0
|
|
20240607,192100,926463560,13650,13650,13650,13650,0
|
|
20240607,192000,926463560,13650,13650,13650,13650,0
|
|
20240607,191900,926463560,13650,13650,13650,13650,0
|
|
20240607,191800,926463560,13650,13650,13650,13650,0
|
|
20240607,191700,926463560,13650,13650,13650,13650,0
|
|
20240607,191600,926463560,13650,13650,13650,13650,0
|
|
20240607,191500,926463560,13650,13650,13650,13650,0
|
|
20240607,191400,926463560,13650,13650,13650,13650,0
|
|
20240607,191300,926463560,13650,13650,13650,13650,0
|
|
20240607,191200,926463560,13650,13650,13650,13650,0
|
|
20240607,191100,926463560,13650,13650,13650,13650,0
|
|
20240607,191000,926463560,13650,13650,13650,13650,0
|
|
20240607,190900,926463560,13650,13650,13650,13650,0
|
|
20240607,190800,926463560,13650,13650,13650,13650,0
|
|
20240607,190700,926463560,13650,13650,13650,13650,0
|
|
20240607,190600,926463560,13650,13650,13650,13650,0
|
|
20240607,190500,926463560,13650,13650,13650,13650,0
|
|
20240607,190400,926463560,13650,13650,13650,13650,1543
|
|
20240607,190300,926463560,13650,13650,13650,13650,0
|
|
20240607,190200,926463560,13650,13650,13650,13650,0
|
|
20240607,190100,926463560,13650,13650,13650,13650,0
|
|
20240607,190000,926463560,13650,13650,13650,13650,0
|
|
20240607,185900,926463560,13650,13650,13650,13650,0
|
|
20240607,185800,926463560,13650,13650,13650,13650,0
|
|
20240607,185700,926463560,13650,13650,13650,13650,0
|
|
20240607,185600,926463560,13650,13650,13650,13650,0
|
|
20240607,185500,926463560,13650,13650,13650,13650,0
|
|
20240607,185400,926463560,13650,13650,13650,13650,0
|
|
20240607,185300,926463560,13650,13650,13650,13650,0
|
|
20240607,185200,926463560,13650,13650,13650,13650,0
|
|
20240607,185100,926463560,13650,13650,13650,13650,0
|
|
20240607,185000,926463560,13650,13650,13650,13650,0
|
|
20240607,184900,926463560,13650,13650,13650,13650,0
|
|
20240607,184800,926463560,13650,13650,13650,13650,0
|
|
20240607,184700,926463560,13650,13650,13650,13650,0
|
|
20240607,184600,926463560,13650,13650,13650,13650,0
|
|
20240607,184500,926463560,13650,13650,13650,13650,0
|
|
20240607,184400,926463560,13650,13650,13650,13650,0
|
|
20240607,184300,926463560,13650,13650,13650,13650,0
|
|
20240607,184200,926463560,13650,13650,13650,13650,0
|
|
20240607,184100,926463560,13650,13650,13650,13650,0
|
|
20240607,184000,926463560,13650,13650,13650,13650,0
|
|
20240607,183900,926463560,13650,13650,13650,13650,0
|
|
20240607,183800,926463560,13650,13650,13650,13650,0
|
|
20240607,183700,926463560,13650,13650,13650,13650,0
|
|
20240607,183600,926463560,13650,13650,13650,13650,0
|
|
20240607,183500,926463560,13650,13650,13650,13650,0
|
|
20240607,183400,926463560,13650,13650,13650,13650,1543
|
|
20240607,183300,926463560,13650,13650,13650,13650,0
|
|
20240607,183200,926463560,13650,13650,13650,13650,0
|
|
20240607,183100,926463560,13650,13650,13650,13650,0
|
|
20240607,183000,926463560,13650,13650,13650,13650,0
|
|
20240607,182900,926463560,13650,13650,13650,13650,0
|
|
20240607,182800,926463560,13650,13650,13650,13650,0
|
|
20240607,182700,926463560,13650,13650,13650,13650,0
|
|
20240607,182600,926463560,13650,13650,13650,13650,0
|
|
20240607,182500,926463560,13650,13650,13650,13650,0
|
|
20240607,182400,926463560,13650,13650,13650,13650,0
|
|
20240607,182300,926463560,13650,13650,13650,13650,0
|
|
20240607,182200,926463560,13650,13650,13650,13650,0
|
|
20240607,182100,926463560,13650,13650,13650,13650,0
|
|
20240607,182000,926463560,13650,13650,13650,13650,0
|
|
20240607,181900,926463560,13650,13650,13650,13650,0
|
|
20240607,181800,926463560,13650,13650,13650,13650,0
|
|
20240607,181700,926463560,13650,13650,13650,13650,0
|
|
20240607,181600,926463560,13650,13650,13650,13650,0
|
|
20240607,181500,926463560,13650,13650,13650,13650,0
|
|
20240607,181400,926463560,13650,13650,13650,13650,0
|
|
20240607,181300,926463560,13650,13650,13650,13650,0
|
|
20240607,181200,926463560,13650,13650,13650,13650,0
|
|
20240607,181100,926463560,13650,13650,13650,13650,0
|
|
20240607,181000,926463560,13650,13650,13650,13650,0
|
|
20240607,180900,926463560,13650,13650,13650,13650,0
|
|
20240607,180800,926463560,13650,13650,13650,13650,0
|
|
20240607,180700,926463560,13650,13650,13650,13650,0
|
|
20240607,180600,926463560,13650,13650,13650,13650,0
|
|
20240607,180500,926463560,13650,13650,13650,13650,0
|
|
20240607,180400,926463560,13650,13650,13650,13650,1543
|
|
20240607,180300,926463560,13650,13650,13650,13650,0
|
|
20240607,180200,926463560,13650,13650,13650,13650,0
|
|
20240607,180100,926463560,13650,13650,13650,13650,0
|
|
20240607,180000,926463560,13650,13650,13650,13650,0
|
|
20240607,175900,926463560,13650,13650,13650,13650,0
|
|
20240607,175800,926463560,13650,13650,13650,13650,0
|
|
20240607,175700,926463560,13650,13650,13650,13650,0
|
|
20240607,175600,926463560,13650,13650,13650,13650,0
|
|
20240607,175500,926463560,13650,13650,13650,13650,0
|
|
20240607,175400,926463560,13650,13650,13650,13650,0
|
|
20240607,175300,926463560,13650,13650,13650,13650,0
|
|
20240607,175200,926463560,13650,13650,13650,13650,0
|
|
20240607,175100,926463560,13650,13650,13650,13650,0
|
|
20240607,175000,926463560,13650,13650,13650,13650,0
|
|
20240607,174900,926463560,13650,13650,13650,13650,0
|
|
20240607,174800,926463560,13650,13650,13650,13650,0
|
|
20240607,174700,926463560,13650,13650,13650,13650,0
|
|
20240607,174600,926463560,13650,13650,13650,13650,0
|
|
20240607,174500,926463560,13650,13650,13650,13650,0
|
|
20240607,174400,926463560,13650,13650,13650,13650,0
|
|
20240607,174300,926463560,13650,13650,13650,13650,0
|
|
20240607,174200,926463560,13650,13650,13650,13650,0
|
|
20240607,174100,926463560,13650,13650,13650,13650,0
|
|
20240607,174000,926463560,13650,13650,13650,13650,0
|
|
20240607,173900,926463560,13650,13650,13650,13650,0
|
|
20240607,173800,926463560,13650,13650,13650,13650,0
|
|
20240607,173700,926463560,13650,13650,13650,13650,0
|
|
20240607,173600,926463560,13650,13650,13650,13650,0
|
|
20240607,173500,926463560,13650,13650,13650,13650,0
|
|
20240607,173400,926463560,13650,13650,13650,13650,1543
|
|
20240607,173300,926463560,13650,13650,13650,13650,0
|
|
20240607,173200,926463560,13650,13650,13650,13650,0
|
|
20240607,173100,926463560,13650,13650,13650,13650,0
|
|
20240607,173000,926463560,13650,13650,13650,13650,0
|
|
20240607,172900,926463560,13650,13650,13650,13650,0
|
|
20240607,172800,926463560,13650,13650,13650,13650,0
|
|
20240607,172700,926463560,13650,13650,13650,13650,0
|
|
20240607,172600,926463560,13650,13650,13650,13650,0
|
|
20240607,172500,926463560,13650,13650,13650,13650,0
|
|
20240607,172400,926463560,13650,13650,13650,13650,0
|
|
20240607,172300,926463560,13650,13650,13650,13650,0
|
|
20240607,172200,926463560,13650,13650,13650,13650,0
|
|
20240607,172100,926463560,13650,13650,13650,13650,0
|
|
20240607,172000,926463560,13650,13650,13650,13650,0
|
|
20240607,171900,926463560,13650,13650,13650,13650,0
|
|
20240607,171800,926463560,13650,13650,13650,13650,0
|
|
20240607,171700,926463560,13650,13650,13650,13650,0
|
|
20240607,171600,926463560,13650,13650,13650,13650,0
|
|
20240607,171500,926463560,13650,13650,13650,13650,0
|
|
20240607,171400,926463560,13650,13650,13650,13650,0
|
|
20240607,171300,926463560,13650,13650,13650,13650,0
|
|
20240607,171200,926463560,13650,13650,13650,13650,0
|
|
20240607,171100,926463560,13650,13650,13650,13650,0
|
|
20240607,171000,926463560,13650,13650,13650,13650,0
|
|
20240607,170900,926463560,13650,13650,13650,13650,0
|
|
20240607,170800,926463560,13650,13650,13650,13650,0
|
|
20240607,170700,926463560,13650,13650,13650,13650,0
|
|
20240607,170600,926463560,13650,13650,13650,13650,0
|
|
20240607,170500,926463560,13650,13650,13650,13650,0
|
|
20240607,170400,926463560,13650,13650,13650,13650,1543
|
|
20240607,170300,926463560,13650,13650,13650,13650,0
|
|
20240607,170200,926463560,13650,13650,13650,13650,0
|
|
20240607,170100,926463560,13650,13650,13650,13650,0
|
|
20240607,170000,926463560,13650,13650,13650,13650,0
|
|
20240607,165900,926463560,13650,13650,13650,13650,0
|
|
20240607,165800,926463560,13650,13650,13650,13650,0
|
|
20240607,165700,926463560,13650,13650,13650,13650,0
|
|
20240607,165600,926463560,13650,13650,13650,13650,0
|
|
20240607,165500,926463560,13650,13650,13650,13650,0
|
|
20240607,165400,926463560,13650,13650,13650,13650,0
|
|
20240607,165300,926463560,13650,13650,13650,13650,0
|
|
20240607,165200,926463560,13650,13650,13650,13650,0
|
|
20240607,165100,926463560,13650,13650,13650,13650,0
|
|
20240607,165000,926463560,13650,13650,13650,13650,0
|
|
20240607,164900,926463560,13650,13650,13650,13650,0
|
|
20240607,164800,926463560,13650,13650,13650,13650,0
|
|
20240607,164700,926463560,13650,13650,13650,13650,0
|
|
20240607,164600,926463560,13650,13650,13650,13650,0
|
|
20240607,164500,926463560,13650,13650,13650,13650,0
|
|
20240607,164400,926463560,13650,13650,13650,13650,0
|
|
20240607,164300,926463560,13650,13650,13650,13650,0
|
|
20240607,164200,926463560,13650,13650,13650,13650,0
|
|
20240607,164100,926463560,13650,13650,13650,13650,0
|
|
20240607,164000,926463560,13650,13650,13650,13650,0
|
|
20240607,163900,926463560,13650,13650,13650,13650,0
|
|
20240607,163800,926463560,13650,13650,13650,13650,0
|
|
20240607,163700,926463560,13650,13650,13650,13650,0
|
|
20240607,163600,926463560,13650,13650,13650,13650,0
|
|
20240607,163500,926463560,13650,13650,13650,13650,0
|
|
20240607,163400,926463560,13650,13650,13650,13650,1543
|
|
20240607,163300,926463560,13650,13650,13650,13650,0
|
|
20240607,163200,926463560,13650,13650,13650,13650,0
|
|
20240607,163100,926463560,13650,13650,13650,13650,0
|
|
20240607,163000,926463560,13650,13650,13650,13650,0
|
|
20240607,162900,926463560,13650,13650,13650,13650,0
|
|
20240607,162800,926463560,13650,13650,13650,13650,0
|
|
20240607,162700,926463560,13650,13650,13650,13650,0
|
|
20240607,162600,926463560,13650,13650,13650,13650,0
|
|
20240607,162500,926463560,13650,13650,13650,13650,0
|
|
20240607,162400,926463560,13650,13650,13650,13650,0
|
|
20240607,162300,926463560,13650,13650,13650,13650,0
|
|
20240607,162200,926463560,13650,13650,13650,13650,0
|
|
20240607,162100,926463560,13650,13650,13650,13650,0
|
|
20240607,162000,926463560,13650,13650,13650,13650,0
|
|
20240607,161900,926463560,13650,13650,13650,13650,0
|
|
20240607,161800,926463560,13650,13650,13650,13650,0
|
|
20240607,161700,926463560,13650,13650,13650,13650,0
|
|
20240607,161600,926463560,13650,13650,13650,13650,0
|
|
20240607,161500,926463560,13650,13650,13650,13650,0
|
|
20240607,161400,926463560,13650,13650,13650,13650,0
|
|
20240607,161300,926463560,13650,13650,13650,13650,0
|
|
20240607,161200,926463560,13650,13650,13650,13650,0
|
|
20240607,161100,926463560,13650,13650,13650,13650,0
|
|
20240607,161000,926463560,13650,13650,13650,13650,0
|
|
20240607,160900,926463560,13650,13650,13650,13650,0
|
|
20240607,160800,926463560,13650,13650,13650,13650,0
|
|
20240607,160700,926463560,13650,13650,13650,13650,0
|
|
20240607,160600,926463560,13650,13650,13650,13650,0
|
|
20240607,160500,926463560,13650,13650,13650,13650,0
|
|
20240607,160400,926463560,13650,13650,13650,13650,1543
|
|
20240607,160300,926463560,13650,13650,13650,13650,0
|
|
20240607,160200,926463560,13650,13650,13650,13650,0
|
|
20240607,160100,926463560,13650,13650,13650,13650,0
|
|
20240607,160000,926463560,13650,13650,13650,13650,0
|
|
20240607,155900,926463560,13650,13650,13650,13650,0
|
|
20240607,155800,926463560,13650,13650,13650,13650,0
|
|
20240607,155700,926463560,13650,13650,13650,13650,0
|
|
20240607,155600,926463560,13650,13650,13650,13650,0
|
|
20240607,155500,926463560,13650,13650,13650,13650,0
|
|
20240607,155400,926463560,13650,13650,13650,13650,0
|
|
20240607,155300,926463560,13650,13650,13650,13650,0
|
|
20240607,155200,926463560,13650,13650,13650,13650,0
|
|
20240607,155100,926463560,13650,13650,13650,13650,0
|
|
20240607,155000,926463560,13650,13650,13650,13650,0
|
|
20240607,154900,926463560,13650,13650,13650,13650,0
|
|
20240607,154800,926463560,13650,13650,13650,13650,0
|
|
20240607,154700,926463560,13650,13650,13650,13650,0
|
|
20240607,154600,926463560,13650,13650,13650,13650,0
|
|
20240607,154500,926463560,13650,13650,13650,13650,0
|
|
20240607,154400,926463560,13650,13650,13650,13650,0
|
|
20240607,154300,926463560,13650,13650,13650,13650,0
|
|
20240607,154200,926463560,13650,13650,13650,13650,0
|
|
20240607,154100,926463560,13650,13650,13650,13650,0
|
|
20240607,154000,926463560,13650,13650,13650,13650,0
|
|
20240607,153900,926463560,13650,13650,13650,13650,0
|
|
20240607,153800,926463560,13650,13650,13650,13650,0
|
|
20240607,153700,926463560,13650,13650,13650,13650,0
|
|
20240607,153600,926463560,13650,13650,13650,13650,0
|
|
20240607,153500,926463560,13650,13650,13650,13650,0
|
|
20240607,153400,926463560,13650,13650,13650,13650,1543
|
|
20240607,153300,926463560,13650,13650,13650,13650,0
|
|
20240607,153200,926463560,13650,13650,13650,13650,0
|
|
20240607,153100,926463560,13650,13650,13650,13650,0
|
|
20240607,153000,926463560,13650,13650,13650,13650,1543
|
|
20240607,152900,905401610,13660,13660,13660,13660,0
|
|
20240607,152800,905401610,13660,13660,13660,13660,0
|
|
20240607,152700,905401610,13660,13660,13660,13660,0
|
|
20240607,152600,905401610,13660,13660,13660,13660,0
|
|
20240607,152500,905401610,13660,13660,13660,13660,0
|
|
20240607,152400,905401610,13660,13660,13660,13660,0
|
|
20240607,152300,905401610,13660,13660,13660,13660,0
|
|
20240607,152200,905401610,13660,13660,13660,13660,0
|
|
20240607,152100,905401610,13660,13660,13660,13660,0
|
|
20240607,152000,905401610,13660,13660,13660,13660,0
|
|
20240607,151900,905401610,13660,13710,13710,13660,26
|
|
20240607,151800,905045480,13650,13650,13650,13650,0
|
|
20240607,151700,905045480,13650,13650,13650,13650,4
|
|
20240607,151600,904990880,13660,13660,13660,13660,13
|
|
20240607,151500,904813300,13620,13630,13630,13620,6
|
|
20240607,151400,904731570,13720,13720,13720,13720,0
|
|
20240607,151300,904731570,13720,13720,13720,13720,0
|
|
20240607,151200,904731570,13720,13640,13720,13640,13
|
|
20240607,151100,904554170,13610,13610,13610,13610,0
|
|
20240607,151000,904554170,13610,13610,13610,13610,1
|
|
20240607,150900,904540560,13640,13630,13640,13610,13
|
|
20240607,150800,904363560,13640,13640,13640,13640,68
|
|
20240607,150700,903436040,13640,13650,13650,13640,233
|
|
20240607,150600,900257290,13650,13700,13750,13650,217
|
|
20240607,150500,897282540,13700,13700,13700,13700,6
|
|
20240607,150400,897200340,13700,13700,13700,13700,2
|
|
20240607,150300,897172940,13650,13650,13650,13650,17
|
|
20240607,150200,896940890,13640,13640,13640,13640,1
|
|
20240607,150100,896927250,13600,13600,13600,13600,0
|
|
20240607,150000,896927250,13600,13600,13600,13600,0
|
|
20240607,145900,896927250,13600,13680,13700,13600,163
|
|
20240607,145800,894709180,13600,13610,13610,13600,148
|
|
20240607,145700,892695110,13710,13710,13710,13710,0
|
|
20240607,145600,892695110,13710,13620,13710,13620,3
|
|
20240607,145500,892654070,13610,13610,13610,13610,147
|
|
20240607,145400,890653400,13610,13610,13610,13610,25
|
|
20240607,145300,890313150,13590,13610,13610,13590,150
|
|
20240607,145200,888272130,13610,13610,13610,13610,0
|
|
20240607,145100,888272130,13610,13610,13610,13610,1
|
|
20240607,145000,888258520,13590,13570,13590,13570,101
|
|
20240607,144900,886887930,13590,13570,13590,13570,773
|
|
20240607,144800,876393230,13580,13570,13580,13570,9
|
|
20240607,144700,876271040,13570,13570,13570,13570,0
|
|
20240607,144600,876271040,13570,13570,13570,13570,66
|
|
20240607,144500,875375420,13600,13600,13600,13600,4
|
|
20240607,144400,875321020,13580,13580,13580,13580,8
|
|
20240607,144300,875212380,13580,13580,13580,13580,3
|
|
20240607,144200,875171640,13580,13580,13580,13580,140
|
|
20240607,144100,873270440,13580,13580,13580,13580,49
|
|
20240607,144000,872605020,13590,13590,13590,13580,32
|
|
20240607,143900,872170150,13590,13590,13590,13590,148
|
|
20240607,143800,870158830,13590,13590,13590,13590,4
|
|
20240607,143700,870104470,13600,13600,13600,13600,1
|
|
20240607,143600,870090870,13600,13600,13600,13600,29
|
|
20240607,143500,869696470,13600,13600,13600,13600,0
|
|
20240607,143400,869696470,13600,13600,13600,13600,22
|
|
20240607,143300,869397270,13600,13600,13600,13590,209
|
|
20240607,143200,866555540,13600,13600,13600,13600,10
|
|
20240607,143100,866419540,13610,13610,13610,13610,103
|
|
20240607,143000,865017710,13590,13590,13590,13590,0
|
|
20240607,142900,865017710,13590,13590,13590,13590,2036
|
|
20240607,142800,837348470,13620,13610,13620,13600,186
|
|
20240607,142700,834817180,13620,13620,13620,13620,0
|
|
20240607,142600,834817180,13620,13620,13620,13620,0
|
|
20240607,142500,834817180,13620,13620,13620,13590,366
|
|
20240607,142400,829837710,13620,13620,13620,13620,0
|
|
20240607,142300,829837710,13620,13620,13620,13620,158
|
|
20240607,142200,827685750,13630,13630,13630,13630,0
|
|
20240607,142100,827685750,13630,13630,13630,13630,0
|
|
20240607,142000,827685750,13630,13600,13630,13600,100
|
|
20240607,141900,826324500,13590,13600,13600,13590,219
|
|
20240607,141800,823347580,13600,13600,13600,13600,0
|
|
20240607,141700,823347580,13600,13620,13620,13600,279
|
|
20240607,141600,819551160,13600,13600,13600,13600,82
|
|
20240607,141500,818435960,13630,13620,13630,13620,258
|
|
20240607,141400,814920980,13600,13600,13600,13600,0
|
|
20240607,141300,814920980,13600,13600,13600,13600,873
|
|
20240607,141200,803048180,13600,13600,13600,13600,7
|
|
20240607,141100,802952980,13620,13620,13620,13620,15
|
|
20240607,141000,802748680,13610,13620,13620,13610,427
|
|
20240607,140900,796934500,13620,13620,13620,13620,11
|
|
20240607,140800,796784680,13620,13620,13620,13620,0
|
|
20240607,140700,796784680,13620,13620,13620,13620,50
|
|
20240607,140600,796103680,13640,13640,13640,13640,92
|
|
20240607,140500,794848800,13650,13650,13650,13650,24
|
|
20240607,140400,794521200,13650,13650,13650,13650,2
|
|
20240607,140300,794493900,13640,13640,13640,13640,11
|
|
20240607,140200,794343860,13640,13640,13640,13640,0
|
|
20240607,140100,794343860,13640,13640,13640,13640,19
|
|
20240607,140000,794084700,13710,13710,13710,13710,0
|
|
20240607,135900,794084700,13710,13710,13710,13710,0
|
|
20240607,135800,794084700,13710,13630,13710,13630,41
|
|
20240607,135700,793525440,13630,13610,13630,13610,101
|
|
20240607,135600,792148850,13610,13600,13610,13600,176
|
|
20240607,135500,789754990,13600,13610,13610,13600,17
|
|
20240607,135400,789523680,13610,13610,13610,13610,2
|
|
20240607,135300,789496460,13610,13610,13610,13600,186
|
|
20240607,135200,786965100,13610,13610,13610,13610,0
|
|
20240607,135100,786965100,13610,13610,13610,13610,0
|
|
20240607,135000,786965100,13610,13610,13610,13610,150
|
|
20240607,134900,784923600,13620,13620,13620,13620,509
|
|
20240607,134800,777991020,13610,13610,13610,13610,5
|
|
20240607,134700,777922970,13610,13610,13610,13610,152
|
|
20240607,134600,775854250,13610,13610,13610,13610,0
|
|
20240607,134500,775854250,13610,13610,13610,13610,0
|
|
20240607,134400,775854250,13610,13630,13630,13610,31
|
|
20240607,134300,775432040,13630,13630,13630,13630,9
|
|
20240607,134200,775309370,13610,13620,13620,13610,455
|
|
20240607,134100,769115970,13620,13620,13620,13620,37
|
|
20240607,134000,768612030,13620,13620,13620,13620,11
|
|
20240607,133900,768462210,13620,13620,13620,13620,0
|
|
20240607,133800,768462210,13620,13620,13620,13620,24
|
|
20240607,133700,768135330,13620,13620,13620,13620,61
|
|
20240607,133600,767304510,13620,13620,13620,13620,101
|
|
20240607,133500,765928890,13600,13610,13610,13600,150
|
|
20240607,133400,763887400,13610,13610,13610,13610,220
|
|
20240607,133300,760893200,13630,13630,13630,13630,159
|
|
20240607,133200,758726030,13640,13640,13640,13640,0
|
|
20240607,133100,758726030,13640,13640,13640,13640,0
|
|
20240607,133000,758726030,13640,13630,13640,13630,302
|
|
20240607,132900,754608240,13610,13620,13630,13610,315
|
|
20240607,132800,750318770,13620,13630,13630,13620,98
|
|
20240607,132700,748983180,13630,13630,13630,13630,0
|
|
20240607,132600,748983180,13630,13630,13630,13630,9
|
|
20240607,132500,748860510,13620,13620,13620,13620,1
|
|
20240607,132400,748846890,13620,13620,13620,13620,199
|
|
20240607,132300,746136510,13620,13620,13620,13620,332
|
|
20240607,132200,741614670,13620,13620,13620,13620,2
|
|
20240607,132100,741587430,13650,13650,13650,13650,36
|
|
20240607,132000,741096030,13650,13630,13650,13620,489
|
|
20240607,131900,734425290,13630,13660,13660,13630,308
|
|
20240607,131800,730222700,13660,13670,13670,13660,26
|
|
20240607,131700,729867330,13670,13670,13670,13670,2
|
|
20240607,131600,729839990,13670,13680,13680,13670,13
|
|
20240607,131500,729662220,13690,13690,13690,13690,6
|
|
20240607,131400,729580080,13690,13690,13690,13690,6
|
|
20240607,131300,729497940,13690,13690,13690,13690,5
|
|
20240607,131200,729429490,13690,13690,13690,13690,0
|
|
20240607,131100,729429490,13690,13690,13690,13690,0
|
|
20240607,131000,729429490,13690,13700,13700,13680,212
|
|
20240607,130900,726525260,13700,13700,13700,13700,0
|
|
20240607,130800,726525260,13700,13710,13710,13700,3
|
|
20240607,130700,726484150,13710,13710,13710,13710,3
|
|
20240607,130600,726443020,13700,13700,13700,13700,0
|
|
20240607,130500,726443020,13700,13700,13700,13700,0
|
|
20240607,130400,726443020,13700,13700,13700,13700,0
|
|
20240607,130300,726443020,13700,13700,13700,13700,0
|
|
20240607,130200,726443020,13700,13690,13700,13690,171
|
|
20240607,130100,724100500,13700,13700,13700,13700,1
|
|
20240607,130000,724086800,13780,13780,13780,13780,0
|
|
20240607,125900,724086800,13780,13780,13780,13780,0
|
|
20240607,125800,724086800,13780,13780,13780,13780,0
|
|
20240607,125700,724086800,13780,13780,13780,13780,0
|
|
20240607,125600,724086800,13780,13780,13780,13780,1
|
|
20240607,125500,724073020,13640,13750,13790,13640,410
|
|
20240607,125400,718446960,13780,13690,13780,13690,507
|
|
20240607,125300,711472890,13670,13650,13670,13650,305
|
|
20240607,125200,707307080,13650,13650,13650,13650,0
|
|
20240607,125100,707307080,13650,13650,13650,13650,5
|
|
20240607,125000,707238830,13650,13650,13650,13650,4
|
|
20240607,124900,707184230,13650,13660,13660,13650,103
|
|
20240607,124800,705777260,13660,13660,13660,13660,0
|
|
20240607,124700,705777260,13660,13660,13660,13660,47
|
|
20240607,124600,705135240,13650,13640,13650,13640,154
|
|
20240607,124500,703034630,13640,13650,13650,13640,402
|
|
20240607,124400,697547380,13650,13620,13650,13620,588
|
|
20240607,124300,689529420,13630,13610,13660,13610,1310
|
|
20240607,124200,671689920,13630,13630,13630,13630,0
|
|
20240607,124100,671689920,13630,13630,13630,13630,47
|
|
20240607,124000,671049310,13640,13630,13640,13630,279
|
|
20240607,123900,667245230,13610,13590,13610,13590,1080
|
|
20240607,123800,652556960,13590,13590,13590,13590,147
|
|
20240607,123700,650559230,13600,13600,13600,13600,632
|
|
20240607,123600,641964030,13610,13610,13610,13600,1646
|
|
20240607,123500,619563780,13630,13630,13630,13630,9
|
|
20240607,123400,619441110,13640,13630,13640,13630,2
|
|
20240607,123300,619413840,13620,13610,13620,13610,130
|
|
20240607,123200,617643300,13610,13620,13620,13610,331
|
|
20240607,123100,613138110,13620,13620,13620,13620,0
|
|
20240607,123000,613138110,13620,13620,13620,13620,2
|
|
20240607,122900,613110870,13610,13620,13620,13610,155
|
|
20240607,122800,610999830,13620,13620,13620,13610,103
|
|
20240607,122700,609597280,13640,13640,13640,13640,0
|
|
20240607,122600,609597280,13640,13650,13650,13640,44
|
|
20240607,122500,608997110,13640,13640,13640,13640,6
|
|
20240607,122400,608915270,13650,13650,13650,13650,0
|
|
20240607,122300,608915270,13650,13670,13670,13650,43
|
|
20240607,122200,608327710,13670,13670,13670,13670,19
|
|
20240607,122100,608067980,13640,13640,13640,13640,137
|
|
20240607,122000,606199300,13640,13640,13640,13640,20
|
|
20240607,121900,605926500,13620,13620,13620,13620,0
|
|
20240607,121800,605926500,13620,13640,13640,13620,10
|
|
20240607,121700,605790140,13640,13620,13650,13620,157
|
|
20240607,121600,603647280,13660,13660,13660,13660,0
|
|
20240607,121500,603647280,13660,13660,13660,13660,0
|
|
20240607,121400,603647280,13660,13660,13670,13660,201
|
|
20240607,121300,600901090,13620,13650,13650,13620,324
|
|
20240607,121200,596483530,13660,13670,13670,13660,114
|
|
20240607,121100,594925210,13670,13670,13670,13670,0
|
|
20240607,121000,594925210,13670,13670,13670,13670,5
|
|
20240607,120900,594856860,13670,13670,13670,13670,2
|
|
20240607,120800,594829520,13670,13670,13670,13670,1
|
|
20240607,120700,594815850,13670,13670,13670,13670,0
|
|
20240607,120600,594815850,13670,13670,13670,13670,0
|
|
20240607,120500,594815850,13670,13680,13730,13670,517
|
|
20240607,120400,587724870,13670,13670,13670,13670,6
|
|
20240607,120300,587642850,13700,13700,13700,13700,0
|
|
20240607,120200,587642850,13700,13680,13700,13680,102
|
|
20240607,120100,586246550,13670,13670,13670,13670,147
|
|
20240607,120000,584237060,13670,13670,13670,13670,9
|
|
20240607,115900,584114030,13670,13660,13670,13660,7
|
|
20240607,115800,584018400,13680,13680,13680,13680,0
|
|
20240607,115700,584018400,13680,13680,13680,13680,132
|
|
20240607,115600,582212640,13680,13680,13680,13680,125
|
|
20240607,115500,580502640,13670,13670,13670,13670,242
|
|
20240607,115400,577194500,13680,13680,13680,13680,87
|
|
20240607,115300,576004340,13680,13680,13690,13680,7
|
|
20240607,115200,575908570,13690,13690,13690,13690,2
|
|
20240607,115100,575881190,13690,13690,13690,13690,111
|
|
20240607,115000,574361600,13690,13690,13690,13690,6
|
|
20240607,114900,574279460,13700,13700,13700,13700,122
|
|
20240607,114800,572608060,13700,13700,13700,13700,0
|
|
20240607,114700,572608060,13700,13700,13700,13700,0
|
|
20240607,114600,572608060,13700,13690,13700,13690,173
|
|
20240607,114500,570239580,13670,13670,13670,13670,0
|
|
20240607,114400,570239580,13670,13660,13670,13660,112
|
|
20240607,114300,568709090,13660,13660,13660,13660,101
|
|
20240607,114200,567329430,13610,13680,13680,13610,1130
|
|
20240607,114100,551947760,13660,13640,13660,13600,417
|
|
20240607,114000,546258960,13670,13670,13670,13670,103
|
|
20240607,113900,544850950,13670,13640,13670,13640,11
|
|
20240607,113800,544700760,13680,13680,13680,13680,58
|
|
20240607,113700,543907320,13680,13680,13680,13680,40
|
|
20240607,113600,543360120,13680,13680,13680,13680,6
|
|
20240607,113500,543278040,13690,13690,13690,13690,0
|
|
20240607,113400,543278040,13690,13710,13710,13680,104
|
|
20240607,113300,541852660,13790,13610,13790,13610,1038
|
|
20240607,113200,527598380,13600,13600,13600,13600,6
|
|
20240607,113100,527516780,13600,13600,13600,13600,191
|
|
20240607,113000,524919180,13600,13600,13600,13600,13
|
|
20240607,112900,524742380,13590,13590,13590,13590,6
|
|
20240607,112800,524660840,13600,13600,13610,13600,250
|
|
20240607,112700,521259830,13590,13590,13590,13590,0
|
|
20240607,112600,521259830,13590,13590,13590,13590,7
|
|
20240607,112500,521164700,13610,13610,13610,13610,41
|
|
20240607,112400,520606690,13610,13610,13610,13610,0
|
|
20240607,112300,520606690,13610,13610,13610,13610,6
|
|
20240607,112200,520525030,13620,13610,13620,13610,152
|
|
20240607,112100,518454810,13610,13610,13610,13610,0
|
|
20240607,112000,518454810,13610,13610,13610,13610,0
|
|
20240607,111900,518454810,13610,13610,13610,13610,6
|
|
20240607,111800,518373150,13610,13590,13610,13590,459
|
|
20240607,111700,512133830,13600,13600,13600,13600,301
|
|
20240607,111600,508040230,13600,13600,13600,13600,2
|
|
20240607,111500,508013030,13600,13600,13600,13600,6
|
|
20240607,111400,507931430,13600,13600,13600,13600,149
|
|
20240607,111300,505905030,13600,13600,13600,13600,6
|
|
20240607,111200,505823430,13600,13600,13600,13600,3
|
|
20240607,111100,505782630,13610,13600,13610,13600,21
|
|
20240607,111000,505496920,13600,13600,13600,13600,1
|
|
20240607,110900,505483320,13600,13610,13610,13600,14
|
|
20240607,110800,505292870,13620,13620,13620,13620,1
|
|
20240607,110700,505279250,13630,13630,13630,13630,1
|
|
20240607,110600,505265620,13640,13640,13640,13640,0
|
|
20240607,110500,505265620,13640,13640,13640,13610,313
|
|
20240607,110400,501001220,13630,13630,13630,13630,141
|
|
20240607,110300,499079390,13620,13620,13620,13620,0
|
|
20240607,110200,499079390,13620,13620,13620,13620,1
|
|
20240607,110100,499065770,13650,13590,13650,13590,231
|
|
20240607,110000,495915160,13590,13590,13590,13590,314
|
|
20240607,105900,491647900,13550,13550,13550,13550,0
|
|
20240607,105800,491647900,13550,13550,13550,13550,0
|
|
20240607,105700,491647900,13550,13660,13660,13550,351
|
|
20240607,105600,486863410,13700,13700,13700,13700,0
|
|
20240607,105500,486863410,13700,13700,13700,13700,100
|
|
20240607,105400,485493410,13700,13700,13700,13700,122
|
|
20240607,105300,483822010,13780,13670,13780,13670,642
|
|
20240607,105200,475017860,13650,13580,13650,13580,218
|
|
20240607,105100,472045020,13570,13580,13580,13560,174
|
|
20240607,105000,469682390,13580,13580,13580,13580,9
|
|
20240607,104900,469560170,13570,13570,13570,13570,15
|
|
20240607,104800,469356620,13560,13560,13560,13550,164
|
|
20240607,104700,467132850,13560,13560,13560,13560,4
|
|
20240607,104600,467078610,13510,13540,13630,13510,1566
|
|
20240607,104500,445790540,13550,13540,13600,13540,184
|
|
20240607,104400,443292480,13540,13500,13540,13470,186
|
|
20240607,104300,440783890,13500,13500,13500,13500,1
|
|
20240607,104200,440770390,13550,13450,13550,13450,159
|
|
20240607,104100,438617190,13560,13430,13560,13430,418
|
|
20240607,104000,432951920,13450,13410,13450,13410,151
|
|
20240607,103900,430921010,13460,13400,13460,13400,634
|
|
20240607,103800,422406370,13400,13410,13410,13400,457
|
|
20240607,103700,416281980,13420,13420,13420,13410,25
|
|
20240607,103600,415946510,13420,13420,13420,13420,15
|
|
20240607,103500,415745210,13440,13430,13440,13400,1050
|
|
20240607,103400,401659640,13440,13450,13450,13440,1165
|
|
20240607,103300,385992930,13460,13460,13460,13450,33
|
|
20240607,103200,385548810,13480,13460,13480,13460,1026
|
|
20240607,103100,371738450,13470,13470,13470,13470,300
|
|
20240607,103000,367697450,13470,13470,13470,13470,37
|
|
20240607,102900,367199060,13470,13470,13470,13470,0
|
|
20240607,102800,367199060,13470,13470,13470,13470,25
|
|
20240607,102700,366862310,13470,13480,13480,13470,146
|
|
20240607,102600,364895650,13480,13480,13480,13480,12
|
|
20240607,102500,364733890,13470,13470,13470,13470,0
|
|
20240607,102400,364733890,13470,13470,13470,13470,0
|
|
20240607,102300,364733890,13470,13470,13470,13460,253
|
|
20240607,102200,361326090,13460,13460,13460,13460,150
|
|
20240607,102100,359307090,13470,13470,13470,13470,58
|
|
20240607,102000,358525830,13460,13460,13460,13460,2
|
|
20240607,101900,358498910,13460,13460,13460,13450,267
|
|
20240607,101800,354905280,13470,13470,13480,13450,681
|
|
20240607,101700,345737250,13470,13470,13480,13470,9
|
|
20240607,101600,345616010,13490,13490,13490,13480,196
|
|
20240607,101500,342973670,13490,13490,13490,13490,25
|
|
20240607,101400,342636420,13500,13500,13500,13500,1
|
|
20240607,101300,342622920,13480,13490,13490,13480,170
|
|
20240607,101200,340331080,13490,13490,13490,13490,202
|
|
20240607,101100,337606100,13510,13500,13510,13500,562
|
|
20240607,101000,330018900,13500,13500,13500,13500,302
|
|
20240607,100900,325941900,13500,13510,13510,13500,51
|
|
20240607,100800,325253390,13510,13510,13510,13510,167
|
|
20240607,100700,322997220,13520,13510,13520,13510,615
|
|
20240607,100600,314686900,13510,13540,13540,13510,73
|
|
20240607,100500,313699170,13540,13530,13540,13530,217
|
|
20240607,100400,310763110,13550,13550,13550,13550,3
|
|
20240607,100300,310722460,13530,13530,13530,13510,189
|
|
20240607,100200,308166290,13530,13510,13530,13510,183
|
|
20240607,100100,305693760,13520,13530,13530,13520,43
|
|
20240607,100000,305112200,13550,13550,13550,13550,1
|
|
20240607,095900,305098650,13520,13530,13550,13520,274
|
|
20240607,095800,301392580,13560,13560,13560,13560,2
|
|
20240607,095700,301365460,13560,13560,13560,13560,0
|
|
20240607,095600,301365460,13560,13560,13560,13560,43
|
|
20240607,095500,300782380,13510,13530,13530,13510,440
|
|
20240607,095400,294837120,13510,13570,13570,13510,178
|
|
20240607,095300,292423820,13570,13570,13570,13570,10
|
|
20240607,095200,292288120,13520,13580,13580,13520,1499
|
|
20240607,095100,272007040,13590,13590,13590,13590,44
|
|
20240607,095000,271409080,13590,13590,13590,13580,101
|
|
20240607,094900,270036650,13580,13580,13580,13580,0
|
|
20240607,094800,270036650,13580,13580,13590,13580,380
|
|
20240607,094700,264875950,13610,13530,13610,13530,166
|
|
20240607,094600,262620230,13580,13540,13580,13540,441
|
|
20240607,094500,256642320,13510,13510,13510,13510,0
|
|
20240607,094400,256642320,13510,13520,13520,13500,832
|
|
20240607,094300,245403480,13500,13520,13520,13500,254
|
|
20240607,094200,241972400,13520,13510,13520,13510,179
|
|
20240607,094100,239554070,13510,13510,13510,13510,0
|
|
20240607,094000,239554070,13510,13530,13530,13500,2701
|
|
20240607,093900,203072740,13520,13540,13550,13520,755
|
|
20240607,093800,192854960,13550,13540,13560,13540,53
|
|
20240607,093700,192137040,13540,13550,13550,13540,1089
|
|
20240607,093600,177386160,13570,13570,13570,13550,185
|
|
20240607,093500,174878980,13550,13600,13600,13550,683
|
|
20240607,093400,165600290,13600,13600,13600,13600,0
|
|
20240607,093300,165600290,13600,13590,13600,13560,492
|
|
20240607,093200,158916260,13600,13600,13600,13600,33
|
|
20240607,093100,158467460,13590,13590,13590,13590,13
|
|
20240607,093000,158290790,13600,13590,13600,13590,111
|
|
20240607,092900,156781200,13590,13570,13590,13570,380
|
|
20240607,092800,151619480,13580,13570,13580,13570,98
|
|
20240607,092700,150288740,13570,13580,13580,13570,283
|
|
20240607,092600,146447090,13580,13580,13600,13570,267
|
|
20240607,092500,142821580,13570,13600,13600,13570,756
|
|
20240607,092400,132545110,13610,13680,13680,13600,2073
|
|
20240607,092300,104310460,13680,13680,13680,13680,1
|
|
20240607,092200,104296780,13650,13680,13680,13650,76
|
|
20240607,092100,103259050,13650,13700,13700,13650,211
|
|
20240607,092000,100378500,13650,13650,13650,13650,323
|
|
20240607,091900,95969550,13650,13660,13660,13650,851
|
|
20240607,091800,84352340,13710,13700,13710,13670,260
|
|
20240607,091700,80794970,13700,13700,13700,13700,50
|
|
20240607,091600,80109970,13740,13740,13740,13740,1
|
|
20240607,091500,80096230,13740,13710,13740,13690,399
|
|
20240607,091400,74628290,13750,13740,13750,13710,244
|
|
20240607,091300,71279540,13740,13770,13770,13720,399
|
|
20240607,091200,65797840,13770,13790,13790,13770,373
|
|
20240607,091100,60659310,13830,13830,13830,13830,109
|
|
20240607,091000,59151840,13840,13850,13850,13840,140
|
|
20240607,090900,57213240,13850,13850,13850,13850,31
|
|
20240607,090800,56783890,13870,13830,13870,13830,40
|
|
20240607,090700,56230290,13830,13810,13830,13770,437
|
|
20240607,090600,50205780,13800,13830,13830,13800,191
|
|
20240607,090500,47564990,13850,13860,13970,13850,822
|
|
20240607,090400,36141290,13900,13960,13970,13900,570
|
|
20240607,090300,28188060,13970,13950,14080,13950,831
|
|
20240607,090200,16560620,13950,13870,13950,13870,491
|
|
20240607,090100,9723350,13850,13850,13850,13850,62
|
|
20240607,090000,8864650,13770,13720,13780,13720,645
|