759 lines
36 KiB
CSV
759 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,213600,179667530,6350,6350,6350,6350,403
|
|
20240711,213500,179667530,6350,6350,6350,6350,0
|
|
20240711,213400,179667530,6350,6350,6350,6350,0
|
|
20240711,213300,179667530,6350,6350,6350,6350,0
|
|
20240711,213200,179667530,6350,6350,6350,6350,0
|
|
20240711,213100,179667530,6350,6350,6350,6350,0
|
|
20240711,213000,179667530,6350,6350,6350,6350,0
|
|
20240711,212900,179667530,6350,6350,6350,6350,0
|
|
20240711,212800,179667530,6350,6350,6350,6350,0
|
|
20240711,212700,179667530,6350,6350,6350,6350,0
|
|
20240711,212600,179667530,6350,6350,6350,6350,0
|
|
20240711,212500,179667530,6350,6350,6350,6350,0
|
|
20240711,212400,179667530,6350,6350,6350,6350,0
|
|
20240711,212300,179667530,6350,6350,6350,6350,0
|
|
20240711,212200,179667530,6350,6350,6350,6350,0
|
|
20240711,212100,179667530,6350,6350,6350,6350,0
|
|
20240711,212000,179667530,6350,6350,6350,6350,0
|
|
20240711,211900,179667530,6350,6350,6350,6350,0
|
|
20240711,211800,179667530,6350,6350,6350,6350,0
|
|
20240711,211700,179667530,6350,6350,6350,6350,0
|
|
20240711,211600,179667530,6350,6350,6350,6350,0
|
|
20240711,211500,179667530,6350,6350,6350,6350,0
|
|
20240711,211400,179667530,6350,6350,6350,6350,0
|
|
20240711,211300,179667530,6350,6350,6350,6350,0
|
|
20240711,211200,179667530,6350,6350,6350,6350,0
|
|
20240711,211100,179667530,6350,6350,6350,6350,0
|
|
20240711,211000,179667530,6350,6350,6350,6350,0
|
|
20240711,210900,179667530,6350,6350,6350,6350,0
|
|
20240711,210800,179667530,6350,6350,6350,6350,0
|
|
20240711,210700,179667530,6350,6350,6350,6350,0
|
|
20240711,210600,179667530,6350,6350,6350,6350,403
|
|
20240711,210500,179667530,6350,6350,6350,6350,0
|
|
20240711,210400,179667530,6350,6350,6350,6350,0
|
|
20240711,210300,179667530,6350,6350,6350,6350,0
|
|
20240711,210200,179667530,6350,6350,6350,6350,0
|
|
20240711,210100,179667530,6350,6350,6350,6350,0
|
|
20240711,210000,179667530,6350,6350,6350,6350,0
|
|
20240711,205900,179667530,6350,6350,6350,6350,0
|
|
20240711,205800,179667530,6350,6350,6350,6350,0
|
|
20240711,205700,179667530,6350,6350,6350,6350,0
|
|
20240711,205600,179667530,6350,6350,6350,6350,0
|
|
20240711,205500,179667530,6350,6350,6350,6350,0
|
|
20240711,205400,179667530,6350,6350,6350,6350,0
|
|
20240711,205300,179667530,6350,6350,6350,6350,0
|
|
20240711,205200,179667530,6350,6350,6350,6350,0
|
|
20240711,205100,179667530,6350,6350,6350,6350,0
|
|
20240711,205000,179667530,6350,6350,6350,6350,0
|
|
20240711,204900,179667530,6350,6350,6350,6350,0
|
|
20240711,204800,179667530,6350,6350,6350,6350,0
|
|
20240711,204700,179667530,6350,6350,6350,6350,0
|
|
20240711,204600,179667530,6350,6350,6350,6350,0
|
|
20240711,204500,179667530,6350,6350,6350,6350,0
|
|
20240711,204400,179667530,6350,6350,6350,6350,0
|
|
20240711,204300,179667530,6350,6350,6350,6350,0
|
|
20240711,204200,179667530,6350,6350,6350,6350,0
|
|
20240711,204100,179667530,6350,6350,6350,6350,0
|
|
20240711,204000,179667530,6350,6350,6350,6350,0
|
|
20240711,203900,179667530,6350,6350,6350,6350,0
|
|
20240711,203800,179667530,6350,6350,6350,6350,0
|
|
20240711,203700,179667530,6350,6350,6350,6350,0
|
|
20240711,203600,179667530,6350,6350,6350,6350,403
|
|
20240711,203500,179667530,6350,6350,6350,6350,0
|
|
20240711,203400,179667530,6350,6350,6350,6350,0
|
|
20240711,203300,179667530,6350,6350,6350,6350,0
|
|
20240711,203200,179667530,6350,6350,6350,6350,0
|
|
20240711,203100,179667530,6350,6350,6350,6350,0
|
|
20240711,203000,179667530,6350,6350,6350,6350,0
|
|
20240711,202900,179667530,6350,6350,6350,6350,0
|
|
20240711,202800,179667530,6350,6350,6350,6350,0
|
|
20240711,202700,179667530,6350,6350,6350,6350,0
|
|
20240711,202600,179667530,6350,6350,6350,6350,0
|
|
20240711,202500,179667530,6350,6350,6350,6350,0
|
|
20240711,202400,179667530,6350,6350,6350,6350,0
|
|
20240711,202300,179667530,6350,6350,6350,6350,0
|
|
20240711,202200,179667530,6350,6350,6350,6350,0
|
|
20240711,202100,179667530,6350,6350,6350,6350,0
|
|
20240711,202000,179667530,6350,6350,6350,6350,0
|
|
20240711,201900,179667530,6350,6350,6350,6350,0
|
|
20240711,201800,179667530,6350,6350,6350,6350,0
|
|
20240711,201700,179667530,6350,6350,6350,6350,0
|
|
20240711,201600,179667530,6350,6350,6350,6350,0
|
|
20240711,201500,179667530,6350,6350,6350,6350,0
|
|
20240711,201400,179667530,6350,6350,6350,6350,0
|
|
20240711,201300,179667530,6350,6350,6350,6350,0
|
|
20240711,201200,179667530,6350,6350,6350,6350,0
|
|
20240711,201100,179667530,6350,6350,6350,6350,0
|
|
20240711,201000,179667530,6350,6350,6350,6350,0
|
|
20240711,200900,179667530,6350,6350,6350,6350,0
|
|
20240711,200800,179667530,6350,6350,6350,6350,0
|
|
20240711,200700,179667530,6350,6350,6350,6350,0
|
|
20240711,200600,179667530,6350,6350,6350,6350,403
|
|
20240711,200500,179667530,6350,6350,6350,6350,0
|
|
20240711,200400,179667530,6350,6350,6350,6350,0
|
|
20240711,200300,179667530,6350,6350,6350,6350,0
|
|
20240711,200200,179667530,6350,6350,6350,6350,0
|
|
20240711,200100,179667530,6350,6350,6350,6350,0
|
|
20240711,200000,179667530,6350,6350,6350,6350,0
|
|
20240711,195900,179667530,6350,6350,6350,6350,0
|
|
20240711,195800,179667530,6350,6350,6350,6350,0
|
|
20240711,195700,179667530,6350,6350,6350,6350,0
|
|
20240711,195600,179667530,6350,6350,6350,6350,0
|
|
20240711,195500,179667530,6350,6350,6350,6350,0
|
|
20240711,195400,179667530,6350,6350,6350,6350,0
|
|
20240711,195300,179667530,6350,6350,6350,6350,0
|
|
20240711,195200,179667530,6350,6350,6350,6350,0
|
|
20240711,195100,179667530,6350,6350,6350,6350,0
|
|
20240711,195000,179667530,6350,6350,6350,6350,0
|
|
20240711,194900,179667530,6350,6350,6350,6350,0
|
|
20240711,194800,179667530,6350,6350,6350,6350,0
|
|
20240711,194700,179667530,6350,6350,6350,6350,0
|
|
20240711,194600,179667530,6350,6350,6350,6350,0
|
|
20240711,194500,179667530,6350,6350,6350,6350,0
|
|
20240711,194400,179667530,6350,6350,6350,6350,0
|
|
20240711,194300,179667530,6350,6350,6350,6350,0
|
|
20240711,194200,179667530,6350,6350,6350,6350,0
|
|
20240711,194100,179667530,6350,6350,6350,6350,0
|
|
20240711,194000,179667530,6350,6350,6350,6350,0
|
|
20240711,193900,179667530,6350,6350,6350,6350,0
|
|
20240711,193800,179667530,6350,6350,6350,6350,0
|
|
20240711,193700,179667530,6350,6350,6350,6350,0
|
|
20240711,193600,179667530,6350,6350,6350,6350,403
|
|
20240711,193500,179667530,6350,6350,6350,6350,0
|
|
20240711,193400,179667530,6350,6350,6350,6350,0
|
|
20240711,193300,179667530,6350,6350,6350,6350,0
|
|
20240711,193200,179667530,6350,6350,6350,6350,0
|
|
20240711,193100,179667530,6350,6350,6350,6350,0
|
|
20240711,193000,179667530,6350,6350,6350,6350,0
|
|
20240711,192900,179667530,6350,6350,6350,6350,0
|
|
20240711,192800,179667530,6350,6350,6350,6350,0
|
|
20240711,192700,179667530,6350,6350,6350,6350,0
|
|
20240711,192600,179667530,6350,6350,6350,6350,0
|
|
20240711,192500,179667530,6350,6350,6350,6350,0
|
|
20240711,192400,179667530,6350,6350,6350,6350,0
|
|
20240711,192300,179667530,6350,6350,6350,6350,0
|
|
20240711,192200,179667530,6350,6350,6350,6350,0
|
|
20240711,192100,179667530,6350,6350,6350,6350,0
|
|
20240711,192000,179667530,6350,6350,6350,6350,0
|
|
20240711,191900,179667530,6350,6350,6350,6350,0
|
|
20240711,191800,179667530,6350,6350,6350,6350,0
|
|
20240711,191700,179667530,6350,6350,6350,6350,0
|
|
20240711,191600,179667530,6350,6350,6350,6350,0
|
|
20240711,191500,179667530,6350,6350,6350,6350,0
|
|
20240711,191400,179667530,6350,6350,6350,6350,0
|
|
20240711,191300,179667530,6350,6350,6350,6350,0
|
|
20240711,191200,179667530,6350,6350,6350,6350,0
|
|
20240711,191100,179667530,6350,6350,6350,6350,0
|
|
20240711,191000,179667530,6350,6350,6350,6350,0
|
|
20240711,190900,179667530,6350,6350,6350,6350,0
|
|
20240711,190800,179667530,6350,6350,6350,6350,0
|
|
20240711,190700,179667530,6350,6350,6350,6350,0
|
|
20240711,190600,179667530,6350,6350,6350,6350,403
|
|
20240711,190500,179667530,6350,6350,6350,6350,0
|
|
20240711,190400,179667530,6350,6350,6350,6350,0
|
|
20240711,190300,179667530,6350,6350,6350,6350,0
|
|
20240711,190200,179667530,6350,6350,6350,6350,0
|
|
20240711,190100,179667530,6350,6350,6350,6350,0
|
|
20240711,190000,179667530,6350,6350,6350,6350,0
|
|
20240711,185900,179667530,6350,6350,6350,6350,0
|
|
20240711,185800,179667530,6350,6350,6350,6350,0
|
|
20240711,185700,179667530,6350,6350,6350,6350,0
|
|
20240711,185600,179667530,6350,6350,6350,6350,0
|
|
20240711,185500,179667530,6350,6350,6350,6350,0
|
|
20240711,185400,179667530,6350,6350,6350,6350,0
|
|
20240711,185300,179667530,6350,6350,6350,6350,0
|
|
20240711,185200,179667530,6350,6350,6350,6350,0
|
|
20240711,185100,179667530,6350,6350,6350,6350,0
|
|
20240711,185000,179667530,6350,6350,6350,6350,0
|
|
20240711,184900,179667530,6350,6350,6350,6350,0
|
|
20240711,184800,179667530,6350,6350,6350,6350,0
|
|
20240711,184700,179667530,6350,6350,6350,6350,0
|
|
20240711,184600,179667530,6350,6350,6350,6350,0
|
|
20240711,184500,179667530,6350,6350,6350,6350,0
|
|
20240711,184400,179667530,6350,6350,6350,6350,0
|
|
20240711,184300,179667530,6350,6350,6350,6350,0
|
|
20240711,184200,179667530,6350,6350,6350,6350,0
|
|
20240711,184100,179667530,6350,6350,6350,6350,0
|
|
20240711,184000,179667530,6350,6350,6350,6350,0
|
|
20240711,183900,179667530,6350,6350,6350,6350,0
|
|
20240711,183800,179667530,6350,6350,6350,6350,0
|
|
20240711,183700,179667530,6350,6350,6350,6350,0
|
|
20240711,183600,179667530,6350,6350,6350,6350,403
|
|
20240711,183500,179667530,6350,6350,6350,6350,0
|
|
20240711,183400,179667530,6350,6350,6350,6350,0
|
|
20240711,183300,179667530,6350,6350,6350,6350,0
|
|
20240711,183200,179667530,6350,6350,6350,6350,0
|
|
20240711,183100,179667530,6350,6350,6350,6350,0
|
|
20240711,183000,179667530,6350,6350,6350,6350,0
|
|
20240711,182900,179667530,6350,6350,6350,6350,0
|
|
20240711,182800,179667530,6350,6350,6350,6350,0
|
|
20240711,182700,179667530,6350,6350,6350,6350,0
|
|
20240711,182600,179667530,6350,6350,6350,6350,0
|
|
20240711,182500,179667530,6350,6350,6350,6350,0
|
|
20240711,182400,179667530,6350,6350,6350,6350,0
|
|
20240711,182300,179667530,6350,6350,6350,6350,0
|
|
20240711,182200,179667530,6350,6350,6350,6350,0
|
|
20240711,182100,179667530,6350,6350,6350,6350,0
|
|
20240711,182000,179667530,6350,6350,6350,6350,0
|
|
20240711,181900,179667530,6350,6350,6350,6350,0
|
|
20240711,181800,179667530,6350,6350,6350,6350,0
|
|
20240711,181700,179667530,6350,6350,6350,6350,0
|
|
20240711,181600,179667530,6350,6350,6350,6350,0
|
|
20240711,181500,179667530,6350,6350,6350,6350,0
|
|
20240711,181400,179667530,6350,6350,6350,6350,0
|
|
20240711,181300,179667530,6350,6350,6350,6350,0
|
|
20240711,181200,179667530,6350,6350,6350,6350,0
|
|
20240711,181100,179667530,6350,6350,6350,6350,0
|
|
20240711,181000,179667530,6350,6350,6350,6350,0
|
|
20240711,180900,179667530,6350,6350,6350,6350,0
|
|
20240711,180800,179667530,6350,6350,6350,6350,0
|
|
20240711,180700,179667530,6350,6350,6350,6350,0
|
|
20240711,180600,179667530,6350,6350,6350,6350,403
|
|
20240711,180500,179667530,6350,6350,6350,6350,0
|
|
20240711,180400,179667530,6350,6350,6350,6350,0
|
|
20240711,180300,179667530,6350,6350,6350,6350,0
|
|
20240711,180200,179667530,6350,6350,6350,6350,0
|
|
20240711,180100,179667530,6350,6350,6350,6350,0
|
|
20240711,180000,179667530,6350,6350,6350,6350,0
|
|
20240711,175900,179667530,6350,6350,6350,6350,0
|
|
20240711,175800,179667530,6350,6350,6350,6350,0
|
|
20240711,175700,179667530,6350,6350,6350,6350,0
|
|
20240711,175600,179667530,6350,6350,6350,6350,0
|
|
20240711,175500,179667530,6350,6350,6350,6350,0
|
|
20240711,175400,179667530,6350,6350,6350,6350,0
|
|
20240711,175300,179667530,6350,6350,6350,6350,0
|
|
20240711,175200,179667530,6350,6350,6350,6350,0
|
|
20240711,175100,179667530,6350,6350,6350,6350,0
|
|
20240711,175000,179667530,6350,6350,6350,6350,0
|
|
20240711,174900,179667530,6350,6350,6350,6350,0
|
|
20240711,174800,179667530,6350,6350,6350,6350,0
|
|
20240711,174700,179667530,6350,6350,6350,6350,0
|
|
20240711,174600,179667530,6350,6350,6350,6350,0
|
|
20240711,174500,179667530,6350,6350,6350,6350,0
|
|
20240711,174400,179667530,6350,6350,6350,6350,0
|
|
20240711,174300,179667530,6350,6350,6350,6350,0
|
|
20240711,174200,179667530,6350,6350,6350,6350,0
|
|
20240711,174100,179667530,6350,6350,6350,6350,0
|
|
20240711,174000,179667530,6350,6350,6350,6350,0
|
|
20240711,173900,179667530,6350,6350,6350,6350,0
|
|
20240711,173800,179667530,6350,6350,6350,6350,0
|
|
20240711,173700,179667530,6350,6350,6350,6350,0
|
|
20240711,173600,179667530,6350,6350,6350,6350,403
|
|
20240711,173500,179667530,6350,6350,6350,6350,0
|
|
20240711,173400,179667530,6350,6350,6350,6350,0
|
|
20240711,173300,179667530,6350,6350,6350,6350,0
|
|
20240711,173200,179667530,6350,6350,6350,6350,0
|
|
20240711,173100,179667530,6350,6350,6350,6350,0
|
|
20240711,173000,179667530,6350,6350,6350,6350,0
|
|
20240711,172900,179667530,6350,6350,6350,6350,0
|
|
20240711,172800,179667530,6350,6350,6350,6350,0
|
|
20240711,172700,179667530,6350,6350,6350,6350,0
|
|
20240711,172600,179667530,6350,6350,6350,6350,0
|
|
20240711,172500,179667530,6350,6350,6350,6350,0
|
|
20240711,172400,179667530,6350,6350,6350,6350,0
|
|
20240711,172300,179667530,6350,6350,6350,6350,0
|
|
20240711,172200,179667530,6350,6350,6350,6350,0
|
|
20240711,172100,179667530,6350,6350,6350,6350,0
|
|
20240711,172000,179667530,6350,6350,6350,6350,0
|
|
20240711,171900,179667530,6350,6350,6350,6350,0
|
|
20240711,171800,179667530,6350,6350,6350,6350,0
|
|
20240711,171700,179667530,6350,6350,6350,6350,0
|
|
20240711,171600,179667530,6350,6350,6350,6350,0
|
|
20240711,171500,179667530,6350,6350,6350,6350,0
|
|
20240711,171400,179667530,6350,6350,6350,6350,0
|
|
20240711,171300,179667530,6350,6350,6350,6350,0
|
|
20240711,171200,179667530,6350,6350,6350,6350,0
|
|
20240711,171100,179667530,6350,6350,6350,6350,0
|
|
20240711,171000,179667530,6350,6350,6350,6350,0
|
|
20240711,170900,179667530,6350,6350,6350,6350,0
|
|
20240711,170800,179667530,6350,6350,6350,6350,0
|
|
20240711,170700,179667530,6350,6350,6350,6350,0
|
|
20240711,170600,179667530,6350,6350,6350,6350,403
|
|
20240711,170500,179667530,6350,6350,6350,6350,0
|
|
20240711,170400,179667530,6350,6350,6350,6350,0
|
|
20240711,170300,179667530,6350,6350,6350,6350,0
|
|
20240711,170200,179667530,6350,6350,6350,6350,0
|
|
20240711,170100,179667530,6350,6350,6350,6350,0
|
|
20240711,170000,179667530,6350,6350,6350,6350,0
|
|
20240711,165900,179667530,6350,6350,6350,6350,0
|
|
20240711,165800,179667530,6350,6350,6350,6350,0
|
|
20240711,165700,179667530,6350,6350,6350,6350,0
|
|
20240711,165600,179667530,6350,6350,6350,6350,0
|
|
20240711,165500,179667530,6350,6350,6350,6350,0
|
|
20240711,165400,179667530,6350,6350,6350,6350,0
|
|
20240711,165300,179667530,6350,6350,6350,6350,0
|
|
20240711,165200,179667530,6350,6350,6350,6350,0
|
|
20240711,165100,179667530,6350,6350,6350,6350,0
|
|
20240711,165000,179667530,6350,6350,6350,6350,0
|
|
20240711,164900,179667530,6350,6350,6350,6350,0
|
|
20240711,164800,179667530,6350,6350,6350,6350,0
|
|
20240711,164700,179667530,6350,6350,6350,6350,0
|
|
20240711,164600,179667530,6350,6350,6350,6350,0
|
|
20240711,164500,179667530,6350,6350,6350,6350,0
|
|
20240711,164400,179667530,6350,6350,6350,6350,0
|
|
20240711,164300,179667530,6350,6350,6350,6350,0
|
|
20240711,164200,179667530,6350,6350,6350,6350,0
|
|
20240711,164100,179667530,6350,6350,6350,6350,0
|
|
20240711,164000,179667530,6350,6350,6350,6350,0
|
|
20240711,163900,179667530,6350,6350,6350,6350,0
|
|
20240711,163800,179667530,6350,6350,6350,6350,0
|
|
20240711,163700,179667530,6350,6350,6350,6350,0
|
|
20240711,163600,179667530,6350,6350,6350,6350,403
|
|
20240711,163500,179667530,6350,6350,6350,6350,0
|
|
20240711,163400,179667530,6350,6350,6350,6350,0
|
|
20240711,163300,179667530,6350,6350,6350,6350,0
|
|
20240711,163200,179667530,6350,6350,6350,6350,0
|
|
20240711,163100,179667530,6350,6350,6350,6350,0
|
|
20240711,163000,179667530,6350,6350,6350,6350,0
|
|
20240711,162900,179667530,6350,6350,6350,6350,0
|
|
20240711,162800,179667530,6350,6350,6350,6350,0
|
|
20240711,162700,179667530,6350,6350,6350,6350,0
|
|
20240711,162600,179667530,6350,6350,6350,6350,0
|
|
20240711,162500,179667530,6350,6350,6350,6350,0
|
|
20240711,162400,179667530,6350,6350,6350,6350,0
|
|
20240711,162300,179667530,6350,6350,6350,6350,0
|
|
20240711,162200,179667530,6350,6350,6350,6350,0
|
|
20240711,162100,179667530,6350,6350,6350,6350,0
|
|
20240711,162000,179667530,6350,6350,6350,6350,0
|
|
20240711,161900,179667530,6350,6350,6350,6350,0
|
|
20240711,161800,179667530,6350,6350,6350,6350,0
|
|
20240711,161700,179667530,6350,6350,6350,6350,0
|
|
20240711,161600,179667530,6350,6350,6350,6350,0
|
|
20240711,161500,179667530,6350,6350,6350,6350,0
|
|
20240711,161400,179667530,6350,6350,6350,6350,0
|
|
20240711,161300,179667530,6350,6350,6350,6350,0
|
|
20240711,161200,179667530,6350,6350,6350,6350,0
|
|
20240711,161100,179667530,6350,6350,6350,6350,0
|
|
20240711,161000,179667530,6350,6350,6350,6350,0
|
|
20240711,160900,179667530,6350,6350,6350,6350,0
|
|
20240711,160800,179667530,6350,6350,6350,6350,0
|
|
20240711,160700,179667530,6350,6350,6350,6350,0
|
|
20240711,160600,179667530,6350,6350,6350,6350,403
|
|
20240711,160500,179667530,6350,6350,6350,6350,0
|
|
20240711,160400,179667530,6350,6350,6350,6350,0
|
|
20240711,160300,179667530,6350,6350,6350,6350,0
|
|
20240711,160200,179667530,6350,6350,6350,6350,0
|
|
20240711,160100,179667530,6350,6350,6350,6350,0
|
|
20240711,160000,179667530,6350,6350,6350,6350,0
|
|
20240711,155900,179667530,6350,6350,6350,6350,0
|
|
20240711,155800,179667530,6350,6350,6350,6350,0
|
|
20240711,155700,179667530,6350,6350,6350,6350,0
|
|
20240711,155600,179667530,6350,6350,6350,6350,0
|
|
20240711,155500,179667530,6350,6350,6350,6350,0
|
|
20240711,155400,179667530,6350,6350,6350,6350,0
|
|
20240711,155300,179667530,6350,6350,6350,6350,0
|
|
20240711,155200,179667530,6350,6350,6350,6350,0
|
|
20240711,155100,179667530,6350,6350,6350,6350,0
|
|
20240711,155000,179667530,6350,6350,6350,6350,0
|
|
20240711,154900,179667530,6350,6350,6350,6350,0
|
|
20240711,154800,179667530,6350,6350,6350,6350,0
|
|
20240711,154700,179667530,6350,6350,6350,6350,0
|
|
20240711,154600,179667530,6350,6350,6350,6350,0
|
|
20240711,154500,179667530,6350,6350,6350,6350,0
|
|
20240711,154400,179667530,6350,6350,6350,6350,0
|
|
20240711,154300,179667530,6350,6350,6350,6350,0
|
|
20240711,154200,179667530,6350,6350,6350,6350,0
|
|
20240711,154100,179667530,6350,6350,6350,6350,0
|
|
20240711,154000,179667530,6350,6350,6350,6350,0
|
|
20240711,153900,179667530,6350,6350,6350,6350,0
|
|
20240711,153800,179667530,6350,6350,6350,6350,0
|
|
20240711,153700,179667530,6350,6350,6350,6350,0
|
|
20240711,153600,179667530,6350,6350,6350,6350,403
|
|
20240711,153500,179667530,6350,6350,6350,6350,0
|
|
20240711,153400,179667530,6350,6350,6350,6350,0
|
|
20240711,153300,179667530,6350,6350,6350,6350,0
|
|
20240711,153200,179667530,6350,6350,6350,6350,0
|
|
20240711,153100,179667530,6350,6350,6350,6350,0
|
|
20240711,153000,179667530,6350,6350,6350,6350,403
|
|
20240711,152900,177108480,6360,6360,6360,6360,0
|
|
20240711,152800,177108480,6360,6360,6360,6360,0
|
|
20240711,152700,177108480,6360,6360,6360,6360,0
|
|
20240711,152600,177108480,6360,6360,6360,6360,0
|
|
20240711,152500,177108480,6360,6360,6360,6360,0
|
|
20240711,152400,177108480,6360,6360,6360,6360,0
|
|
20240711,152300,177108480,6360,6360,6360,6360,0
|
|
20240711,152200,177108480,6360,6360,6360,6360,0
|
|
20240711,152100,177108480,6360,6360,6360,6360,0
|
|
20240711,152000,177108480,6360,6360,6360,6360,0
|
|
20240711,151900,177108480,6360,6360,6360,6360,2
|
|
20240711,151800,177095760,6350,6350,6350,6350,0
|
|
20240711,151700,177095760,6350,6350,6350,6350,9
|
|
20240711,151600,177038610,6350,6360,6360,6350,79
|
|
20240711,151500,176536850,6390,6390,6390,6390,5
|
|
20240711,151400,176504900,6390,6390,6390,6390,0
|
|
20240711,151300,176504900,6390,6390,6390,6390,0
|
|
20240711,151200,176504900,6390,6390,6390,6390,10
|
|
20240711,151100,176441000,6360,6360,6360,6360,0
|
|
20240711,151000,176441000,6360,6360,6360,6360,0
|
|
20240711,150900,176441000,6360,6360,6360,6360,0
|
|
20240711,150800,176441000,6360,6360,6360,6360,0
|
|
20240711,150700,176441000,6360,6360,6360,6360,27
|
|
20240711,150600,176269280,6380,6360,6380,6360,80
|
|
20240711,150500,175760240,6390,6390,6390,6390,0
|
|
20240711,150400,175760240,6390,6390,6390,6390,10
|
|
20240711,150300,175696340,6380,6380,6380,6380,0
|
|
20240711,150200,175696340,6380,6380,6380,6380,0
|
|
20240711,150100,175696340,6380,6380,6380,6380,0
|
|
20240711,150000,175696340,6380,6380,6380,6380,0
|
|
20240711,145900,175696340,6380,6380,6380,6380,10
|
|
20240711,145800,175632540,6380,6380,6380,6380,0
|
|
20240711,145700,175632540,6380,6380,6380,6380,10
|
|
20240711,145600,175568740,6360,6360,6360,6360,0
|
|
20240711,145500,175568740,6360,6360,6360,6360,1
|
|
20240711,145400,175562380,6370,6370,6370,6370,1
|
|
20240711,145300,175556010,6390,6390,6390,6390,0
|
|
20240711,145200,175556010,6390,6390,6390,6390,0
|
|
20240711,145100,175556010,6390,6390,6390,6390,0
|
|
20240711,145000,175556010,6390,6390,6390,6390,0
|
|
20240711,144900,175556010,6390,6390,6390,6390,10
|
|
20240711,144800,175492110,6370,6370,6370,6370,0
|
|
20240711,144700,175492110,6370,6370,6370,6370,0
|
|
20240711,144600,175492110,6370,6380,6380,6370,240
|
|
20240711,144500,173962010,6390,6390,6390,6390,300
|
|
20240711,144400,172045010,6390,6400,6400,6390,450
|
|
20240711,144300,169168430,6400,6400,6400,6400,100
|
|
20240711,144200,168528430,6410,6410,6410,6410,10
|
|
20240711,144100,168464330,6410,6390,6410,6390,310
|
|
20240711,144000,166483370,6390,6390,6390,6390,126
|
|
20240711,143900,165678230,6390,6370,6390,6370,300
|
|
20240711,143800,163765950,6370,6390,6390,6370,567
|
|
20240711,143700,160146820,6410,6410,6410,6410,0
|
|
20240711,143600,160146820,6410,6410,6410,6410,0
|
|
20240711,143500,160146820,6410,6410,6410,6410,0
|
|
20240711,143400,160146820,6410,6410,6410,6410,10
|
|
20240711,143300,160082720,6410,6400,6410,6400,16
|
|
20240711,143200,159980180,6410,6410,6410,6410,0
|
|
20240711,143100,159980180,6410,6410,6410,6410,0
|
|
20240711,143000,159980180,6410,6410,6410,6410,78
|
|
20240711,142900,159480200,6410,6410,6410,6410,0
|
|
20240711,142800,159480200,6410,6410,6410,6410,0
|
|
20240711,142700,159480200,6410,6410,6410,6410,10
|
|
20240711,142600,159416100,6390,6390,6390,6390,0
|
|
20240711,142500,159416100,6390,6390,6390,6390,0
|
|
20240711,142400,159416100,6390,6390,6390,6390,161
|
|
20240711,142300,158387310,6400,6400,6400,6400,0
|
|
20240711,142200,158387310,6400,6400,6400,6400,0
|
|
20240711,142100,158387310,6400,6400,6400,6400,1
|
|
20240711,142000,158380910,6400,6400,6400,6400,0
|
|
20240711,141900,158380910,6400,6400,6400,6400,10
|
|
20240711,141800,158316910,6390,6390,6390,6390,0
|
|
20240711,141700,158316910,6390,6390,6390,6390,0
|
|
20240711,141600,158316910,6390,6390,6390,6390,0
|
|
20240711,141500,158316910,6390,6390,6390,6390,93
|
|
20240711,141400,157722640,6400,6400,6400,6400,0
|
|
20240711,141300,157722640,6400,6400,6400,6400,100
|
|
20240711,141200,157082640,6400,6400,6400,6400,10
|
|
20240711,141100,157018640,6410,6410,6410,6410,0
|
|
20240711,141000,157018640,6410,6410,6410,6410,0
|
|
20240711,140900,157018640,6410,6410,6410,6410,0
|
|
20240711,140800,157018640,6410,6410,6410,6410,0
|
|
20240711,140700,157018640,6410,6410,6410,6410,0
|
|
20240711,140600,157018640,6410,6410,6410,6410,0
|
|
20240711,140500,157018640,6410,6410,6410,6410,0
|
|
20240711,140400,157018640,6410,6410,6410,6410,10
|
|
20240711,140300,156954540,6440,6440,6440,6440,0
|
|
20240711,140200,156954540,6440,6440,6440,6440,0
|
|
20240711,140100,156954540,6440,6440,6440,6440,0
|
|
20240711,140000,156954540,6440,6440,6440,6440,0
|
|
20240711,135900,156954540,6440,6440,6440,6440,0
|
|
20240711,135800,156954540,6440,6440,6440,6440,0
|
|
20240711,135700,156954540,6440,6440,6440,6440,10
|
|
20240711,135600,156890140,6450,6390,6450,6390,35
|
|
20240711,135500,156666430,6370,6370,6370,6370,0
|
|
20240711,135400,156666430,6370,6370,6370,6370,0
|
|
20240711,135300,156666430,6370,6390,6390,6370,189
|
|
20240711,135200,155460880,6400,6400,6400,6400,0
|
|
20240711,135100,155460880,6400,6400,6400,6400,160
|
|
20240711,135000,154436880,6400,6400,6400,6400,0
|
|
20240711,134900,154436880,6400,6400,6400,6400,10
|
|
20240711,134800,154372880,6390,6390,6390,6390,0
|
|
20240711,134700,154372880,6390,6390,6390,6390,0
|
|
20240711,134600,154372880,6390,6390,6390,6390,8
|
|
20240711,134500,154321760,6400,6400,6400,6400,0
|
|
20240711,134400,154321760,6400,6400,6400,6400,0
|
|
20240711,134300,154321760,6400,6400,6400,6400,0
|
|
20240711,134200,154321760,6400,6400,6400,6400,0
|
|
20240711,134100,154321760,6400,6400,6400,6400,10
|
|
20240711,134000,154257760,6380,6390,6390,6380,500
|
|
20240711,133900,151067230,6410,6410,6410,6410,0
|
|
20240711,133800,151067230,6410,6410,6410,6410,0
|
|
20240711,133700,151067230,6410,6410,6410,6410,0
|
|
20240711,133600,151067230,6410,6410,6410,6410,0
|
|
20240711,133500,151067230,6410,6410,6410,6410,7
|
|
20240711,133400,151022360,6410,6400,6410,6400,192
|
|
20240711,133300,149793100,6400,6400,6410,6400,62
|
|
20240711,133200,149396260,6390,6390,6390,6390,0
|
|
20240711,133100,149396260,6390,6390,6390,6390,0
|
|
20240711,133000,149396260,6390,6410,6410,6390,110
|
|
20240711,132900,148692710,6410,6410,6410,6410,0
|
|
20240711,132800,148692710,6410,6410,6410,6410,0
|
|
20240711,132700,148692710,6410,6410,6410,6410,0
|
|
20240711,132600,148692710,6410,6410,6410,6410,7
|
|
20240711,132500,148647840,6410,6410,6410,6410,0
|
|
20240711,132400,148647840,6410,6410,6410,6410,0
|
|
20240711,132300,148647840,6410,6410,6410,6410,2
|
|
20240711,132200,148635020,6420,6420,6420,6420,0
|
|
20240711,132100,148635020,6420,6420,6420,6420,0
|
|
20240711,132000,148635020,6420,6420,6420,6420,0
|
|
20240711,131900,148635020,6420,6420,6420,6420,10
|
|
20240711,131800,148570820,6420,6420,6420,6420,0
|
|
20240711,131700,148570820,6420,6420,6420,6420,0
|
|
20240711,131600,148570820,6420,6420,6420,6420,5
|
|
20240711,131500,148538720,6440,6440,6440,6440,0
|
|
20240711,131400,148538720,6440,6440,6440,6440,100
|
|
20240711,131300,147894720,6440,6440,6440,6440,0
|
|
20240711,131200,147894720,6440,6440,6440,6440,0
|
|
20240711,131100,147894720,6440,6430,6440,6420,217
|
|
20240711,131000,146500810,6440,6440,6440,6440,0
|
|
20240711,130900,146500810,6440,6440,6440,6440,0
|
|
20240711,130800,146500810,6440,6440,6440,6440,0
|
|
20240711,130700,146500810,6440,6440,6440,6440,0
|
|
20240711,130600,146500810,6440,6440,6440,6440,0
|
|
20240711,130500,146500810,6440,6440,6440,6440,0
|
|
20240711,130400,146500810,6440,6440,6440,6440,10
|
|
20240711,130300,146436410,6440,6440,6440,6440,0
|
|
20240711,130200,146436410,6440,6440,6440,6440,0
|
|
20240711,130100,146436410,6440,6440,6440,6440,1
|
|
20240711,130000,146429970,6450,6450,6450,6450,0
|
|
20240711,125900,146429970,6450,6450,6450,6450,0
|
|
20240711,125800,146429970,6450,6450,6450,6450,0
|
|
20240711,125700,146429970,6450,6450,6450,6450,0
|
|
20240711,125600,146429970,6450,6450,6450,6450,10
|
|
20240711,125500,146365470,6450,6450,6450,6450,0
|
|
20240711,125400,146365470,6450,6450,6450,6450,0
|
|
20240711,125300,146365470,6450,6450,6450,6450,0
|
|
20240711,125200,146365470,6450,6450,6450,6450,0
|
|
20240711,125100,146365470,6450,6450,6450,6450,0
|
|
20240711,125000,146365470,6450,6450,6450,6450,0
|
|
20240711,124900,146365470,6450,6450,6450,6450,0
|
|
20240711,124800,146365470,6450,6450,6450,6450,0
|
|
20240711,124700,146365470,6450,6450,6450,6450,0
|
|
20240711,124600,146365470,6450,6450,6450,6450,0
|
|
20240711,124500,146365470,6450,6450,6450,6450,0
|
|
20240711,124400,146365470,6450,6450,6450,6450,0
|
|
20240711,124300,146365470,6450,6450,6450,6450,0
|
|
20240711,124200,146365470,6450,6450,6450,6450,0
|
|
20240711,124100,146365470,6450,6450,6450,6450,0
|
|
20240711,124000,146365470,6450,6450,6450,6450,0
|
|
20240711,123900,146365470,6450,6450,6450,6450,0
|
|
20240711,123800,146365470,6450,6450,6450,6450,20
|
|
20240711,123700,146236470,6450,6450,6450,6450,0
|
|
20240711,123600,146236470,6450,6450,6450,6450,0
|
|
20240711,123500,146236470,6450,6450,6450,6450,0
|
|
20240711,123400,146236470,6450,6450,6450,6450,0
|
|
20240711,123300,146236470,6450,6450,6450,6450,50
|
|
20240711,123200,145913970,6450,6450,6450,6450,0
|
|
20240711,123100,145913970,6450,6450,6450,6450,0
|
|
20240711,123000,145913970,6450,6450,6450,6450,0
|
|
20240711,122900,145913970,6450,6450,6450,6450,156
|
|
20240711,122800,144907770,6440,6420,6440,6420,294
|
|
20240711,122700,143015930,6420,6420,6420,6420,0
|
|
20240711,122600,143015930,6420,6420,6420,6420,0
|
|
20240711,122500,143015930,6420,6420,6420,6420,0
|
|
20240711,122400,143015930,6420,6420,6420,6420,0
|
|
20240711,122300,143015930,6420,6420,6420,6420,0
|
|
20240711,122200,143015930,6420,6420,6420,6420,0
|
|
20240711,122100,143015930,6420,6420,6420,6420,0
|
|
20240711,122000,143015930,6420,6420,6420,6420,0
|
|
20240711,121900,143015930,6420,6420,6420,6420,0
|
|
20240711,121800,143015930,6420,6420,6420,6420,0
|
|
20240711,121700,143015930,6420,6420,6420,6420,0
|
|
20240711,121600,143015930,6420,6420,6420,6420,0
|
|
20240711,121500,143015930,6420,6420,6420,6420,0
|
|
20240711,121400,143015930,6420,6420,6420,6420,1
|
|
20240711,121300,143009510,6420,6420,6420,6420,4
|
|
20240711,121200,142983830,6420,6420,6420,6420,0
|
|
20240711,121100,142983830,6420,6420,6420,6420,0
|
|
20240711,121000,142983830,6420,6420,6420,6420,0
|
|
20240711,120900,142983830,6420,6420,6420,6420,0
|
|
20240711,120800,142983830,6420,6420,6420,6420,0
|
|
20240711,120700,142983830,6420,6420,6420,6420,0
|
|
20240711,120600,142983830,6420,6420,6420,6420,0
|
|
20240711,120500,142983830,6420,6420,6420,6420,0
|
|
20240711,120400,142983830,6420,6420,6420,6420,0
|
|
20240711,120300,142983830,6420,6420,6420,6420,0
|
|
20240711,120200,142983830,6420,6420,6420,6420,0
|
|
20240711,120100,142983830,6420,6420,6420,6420,0
|
|
20240711,120000,142983830,6420,6420,6420,6420,0
|
|
20240711,115900,142983830,6420,6420,6420,6420,0
|
|
20240711,115800,142983830,6420,6420,6420,6420,0
|
|
20240711,115700,142983830,6420,6420,6420,6420,0
|
|
20240711,115600,142983830,6420,6430,6430,6420,10
|
|
20240711,115500,142919540,6430,6380,6430,6380,5
|
|
20240711,115400,142887440,6440,6440,6440,6440,0
|
|
20240711,115300,142887440,6440,6440,6440,6440,0
|
|
20240711,115200,142887440,6440,6440,6440,6440,0
|
|
20240711,115100,142887440,6440,6440,6440,6440,0
|
|
20240711,115000,142887440,6440,6440,6440,6440,0
|
|
20240711,114900,142887440,6440,6440,6440,6440,26
|
|
20240711,114800,142720000,6440,6440,6440,6440,0
|
|
20240711,114700,142720000,6440,6440,6440,6440,0
|
|
20240711,114600,142720000,6440,6440,6440,6440,0
|
|
20240711,114500,142720000,6440,6430,6440,6350,671
|
|
20240711,114400,138441940,6450,6450,6450,6450,0
|
|
20240711,114300,138441940,6450,6450,6450,6450,6
|
|
20240711,114200,138403240,6450,6450,6450,6450,0
|
|
20240711,114100,138403240,6450,6450,6450,6450,0
|
|
20240711,114000,138403240,6450,6450,6450,6450,0
|
|
20240711,113900,138403240,6450,6450,6450,6450,36
|
|
20240711,113800,138171040,6460,6460,6460,6460,0
|
|
20240711,113700,138171040,6460,6460,6460,6460,0
|
|
20240711,113600,138171040,6460,6460,6460,6460,0
|
|
20240711,113500,138171040,6460,6460,6460,6460,0
|
|
20240711,113400,138171040,6460,6460,6460,6460,0
|
|
20240711,113300,138171040,6460,6460,6460,6460,10
|
|
20240711,113200,138106440,6470,6470,6470,6470,0
|
|
20240711,113100,138106440,6470,6470,6470,6470,0
|
|
20240711,113000,138106440,6470,6470,6470,6470,4
|
|
20240711,112900,138080560,6470,6470,6470,6470,0
|
|
20240711,112800,138080560,6470,6470,6470,6470,0
|
|
20240711,112700,138080560,6470,6470,6470,6470,0
|
|
20240711,112600,138080560,6470,6470,6470,6470,0
|
|
20240711,112500,138080560,6470,6470,6470,6470,0
|
|
20240711,112400,138080560,6470,6470,6470,6470,9
|
|
20240711,112300,138022330,6470,6470,6470,6470,0
|
|
20240711,112200,138022330,6470,6470,6470,6470,0
|
|
20240711,112100,138022330,6470,6470,6470,6470,0
|
|
20240711,112000,138022330,6470,6470,6470,6470,13
|
|
20240711,111900,137938220,6460,6460,6460,6460,4
|
|
20240711,111800,137912380,6460,6460,6460,6460,6
|
|
20240711,111700,137873620,6460,6460,6460,6460,0
|
|
20240711,111600,137873620,6460,6460,6460,6460,0
|
|
20240711,111500,137873620,6460,6460,6460,6460,0
|
|
20240711,111400,137873620,6460,6460,6460,6460,12
|
|
20240711,111300,137796100,6460,6460,6460,6460,0
|
|
20240711,111200,137796100,6460,6460,6460,6460,8
|
|
20240711,111100,137744420,6420,6420,6420,6420,0
|
|
20240711,111000,137744420,6420,6420,6420,6420,0
|
|
20240711,110900,137744420,6420,6380,6420,6380,190
|
|
20240711,110800,136530460,6360,6480,6480,6360,389
|
|
20240711,110700,134044550,6480,6470,6480,6440,800
|
|
20240711,110600,128892060,6480,6480,6480,6480,203
|
|
20240711,110500,127576620,6490,6490,6490,6490,0
|
|
20240711,110400,127576620,6490,6490,6490,6490,0
|
|
20240711,110300,127576620,6490,6490,6490,6490,1
|
|
20240711,110200,127570130,6500,6500,6500,6500,0
|
|
20240711,110100,127570130,6500,6500,6500,6500,7
|
|
20240711,110000,127524630,6520,6520,6520,6520,0
|
|
20240711,105900,127524630,6520,6520,6520,6520,0
|
|
20240711,105800,127524630,6520,6520,6520,6520,0
|
|
20240711,105700,127524630,6520,6520,6520,6520,0
|
|
20240711,105600,127524630,6520,6520,6520,6520,300
|
|
20240711,105500,125568630,6500,6500,6500,6500,1
|
|
20240711,105400,125562130,6520,6520,6520,6520,0
|
|
20240711,105300,125562130,6520,6520,6520,6520,0
|
|
20240711,105200,125562130,6520,6520,6520,6520,0
|
|
20240711,105100,125562130,6520,6520,6520,6520,0
|
|
20240711,105000,125562130,6520,6520,6520,6520,5
|
|
20240711,104900,125529530,6530,6530,6530,6530,0
|
|
20240711,104800,125529530,6530,6530,6530,6530,0
|
|
20240711,104700,125529530,6530,6530,6530,6530,0
|
|
20240711,104600,125529530,6530,6530,6530,6530,0
|
|
20240711,104500,125529530,6530,6530,6530,6530,0
|
|
20240711,104400,125529530,6530,6530,6530,6530,0
|
|
20240711,104300,125529530,6530,6530,6530,6530,0
|
|
20240711,104200,125529530,6530,6530,6530,6530,1000
|
|
20240711,104100,118999530,6530,6530,6530,6530,0
|
|
20240711,104000,118999530,6530,6530,6530,6530,0
|
|
20240711,103900,118999530,6530,6500,6530,6500,5
|
|
20240711,103800,118966970,6530,6530,6530,6530,0
|
|
20240711,103700,118966970,6530,6500,6530,6500,331
|
|
20240711,103600,116810630,6490,6490,6490,6490,10
|
|
20240711,103500,116745730,6490,6490,6490,6490,9
|
|
20240711,103400,116687320,6450,6450,6450,6450,0
|
|
20240711,103300,116687320,6450,6450,6450,6450,0
|
|
20240711,103200,116687320,6450,6450,6450,6450,0
|
|
20240711,103100,116687320,6450,6450,6450,6450,2000
|
|
20240711,103000,103787320,6450,6450,6450,6450,3
|
|
20240711,102900,103767970,6500,6500,6500,6500,0
|
|
20240711,102800,103767970,6500,6500,6500,6500,0
|
|
20240711,102700,103767970,6500,6500,6500,6500,0
|
|
20240711,102600,103767970,6500,6500,6500,6500,2
|
|
20240711,102500,103754970,6500,6500,6500,6500,10
|
|
20240711,102400,103689970,6510,6510,6510,6510,0
|
|
20240711,102300,103689970,6510,6510,6510,6510,0
|
|
20240711,102200,103689970,6510,6510,6510,6510,0
|
|
20240711,102100,103689970,6510,6460,6510,6440,220
|
|
20240711,102000,102268650,6500,6500,6500,6500,2
|
|
20240711,101900,102255650,6500,6500,6500,6500,0
|
|
20240711,101800,102255650,6500,6500,6500,6500,0
|
|
20240711,101700,102255650,6500,6500,6500,6500,0
|
|
20240711,101600,102255650,6500,6500,6500,6500,0
|
|
20240711,101500,102255650,6500,6500,6500,6500,131
|
|
20240711,101400,101404150,6500,6500,6500,6500,0
|
|
20240711,101300,101404150,6500,6500,6500,6500,24
|
|
20240711,101200,101248150,6500,6500,6500,6500,0
|
|
20240711,101100,101248150,6500,6500,6500,6500,0
|
|
20240711,101000,101248150,6500,6500,6500,6500,100
|
|
20240711,100900,100598150,6450,6450,6450,6450,12
|
|
20240711,100800,100520750,6490,6450,6490,6450,113
|
|
20240711,100700,99787900,6450,6450,6450,6450,158
|
|
20240711,100600,98768800,6460,6490,6490,6460,315
|
|
20240711,100500,96731620,6500,6500,6500,6500,171
|
|
20240711,100400,95620120,6510,6510,6510,6510,145
|
|
20240711,100300,94676170,6530,6530,6530,6530,0
|
|
20240711,100200,94676170,6530,6530,6530,6530,0
|
|
20240711,100100,94676170,6530,6530,6530,6530,0
|
|
20240711,100000,94676170,6530,6530,6530,6530,0
|
|
20240711,095900,94676170,6530,6530,6530,6530,0
|
|
20240711,095800,94676170,6530,6530,6530,6530,25
|
|
20240711,095700,94512920,6530,6530,6530,6530,3
|
|
20240711,095600,94493330,6530,6510,6530,6510,21
|
|
20240711,095500,94356600,6530,6530,6530,6530,53
|
|
20240711,095400,94010510,6510,6520,6520,6510,307
|
|
20240711,095300,92011380,6520,6530,6530,6520,56
|
|
20240711,095200,91646210,6530,6530,6530,6530,430
|
|
20240711,095100,88838310,6540,6540,6540,6540,205
|
|
20240711,095000,87497610,6530,6530,6530,6530,131
|
|
20240711,094900,86642180,6550,6540,6550,6540,615
|
|
20240711,094800,82616230,6550,6540,6550,6540,517
|
|
20240711,094700,79230880,6550,6540,6550,6540,192
|
|
20240711,094600,77974290,6550,6520,6550,6520,2926
|
|
20240711,094500,58862410,6530,6530,6530,6530,77
|
|
20240711,094400,58359600,6510,6520,6530,6510,782
|
|
20240711,094300,53255060,6520,6510,6520,6510,79
|
|
20240711,094200,52740070,6510,6510,6510,6510,135
|
|
20240711,094100,51861220,6510,6510,6510,6510,7
|
|
20240711,094000,51815650,6510,6520,6520,6510,183
|
|
20240711,093900,50622650,6520,6520,6520,6520,162
|
|
20240711,093800,49566410,6520,6520,6520,6510,236
|
|
20240711,093700,48027710,6510,6520,6520,6510,8
|
|
20240711,093600,47975570,6520,6520,6530,6520,60
|
|
20240711,093500,47584350,6530,6510,6530,6510,951
|
|
20240711,093400,41385760,6500,6500,6500,6500,0
|
|
20240711,093300,41385760,6500,6500,6500,6490,707
|
|
20240711,093200,36796410,6500,6490,6500,6490,210
|
|
20240711,093100,35431420,6500,6500,6500,6500,0
|
|
20240711,093000,35431420,6500,6500,6500,6500,7
|
|
20240711,092900,35385920,6500,6500,6500,6500,188
|
|
20240711,092800,34163920,6530,6500,6530,6500,505
|
|
20240711,092700,30872450,6510,6440,6510,6440,548
|
|
20240711,092600,27315590,6470,6470,6470,6470,50
|
|
20240711,092500,26992090,6430,6430,6430,6430,5
|
|
20240711,092400,26959940,6480,6480,6480,6480,6
|
|
20240711,092300,26921060,6480,6450,6480,6450,100
|
|
20240711,092200,26274170,6410,6410,6410,6410,0
|
|
20240711,092100,26274170,6410,6410,6410,6410,0
|
|
20240711,092000,26274170,6410,6410,6410,6410,0
|
|
20240711,091900,26274170,6410,6410,6410,6410,0
|
|
20240711,091800,26274170,6410,6410,6410,6410,0
|
|
20240711,091700,26274170,6410,6410,6410,6410,0
|
|
20240711,091600,26274170,6410,6440,6440,6410,515
|
|
20240711,091500,22967650,6480,6480,6480,6480,0
|
|
20240711,091400,22967650,6480,6480,6480,6480,0
|
|
20240711,091300,22967650,6480,6470,6480,6470,2121
|
|
20240711,091200,9224080,6470,6470,6470,6470,0
|
|
20240711,091100,9224080,6470,6460,6470,6460,1020
|
|
20240711,091000,2625970,6460,6460,6460,6460,0
|
|
20240711,090900,2625970,6460,6460,6460,6460,2
|
|
20240711,090800,2613050,6470,6470,6470,6470,22
|
|
20240711,090700,2470710,6450,6350,6450,6350,18
|
|
20240711,090600,2354910,6490,6400,6490,6400,118
|
|
20240711,090500,1595160,6330,6330,6330,6330,0
|
|
20240711,090400,1595160,6330,6330,6330,6330,0
|
|
20240711,090300,1595160,6330,6330,6330,6330,0
|
|
20240711,090200,1595160,6330,6330,6330,6330,0
|
|
20240711,090100,1595160,6330,6330,6330,6330,188
|
|
20240711,090000,405120,6330,6330,6330,6330,64
|