733 lines
40 KiB
CSV
733 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,211000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,210900,80295501610,19120,19120,19120,19120,0
|
|
20240709,210800,80295501610,19120,19120,19120,19120,0
|
|
20240709,210700,80295501610,19120,19120,19120,19120,0
|
|
20240709,210600,80295501610,19120,19120,19120,19120,0
|
|
20240709,210500,80295501610,19120,19120,19120,19120,0
|
|
20240709,210400,80295501610,19120,19120,19120,19120,0
|
|
20240709,210300,80295501610,19120,19120,19120,19120,0
|
|
20240709,210200,80295501610,19120,19120,19120,19120,0
|
|
20240709,210100,80295501610,19120,19120,19120,19120,0
|
|
20240709,210000,80295501610,19120,19120,19120,19120,0
|
|
20240709,205900,80295501610,19120,19120,19120,19120,0
|
|
20240709,205800,80295501610,19120,19120,19120,19120,0
|
|
20240709,205700,80295501610,19120,19120,19120,19120,0
|
|
20240709,205600,80295501610,19120,19120,19120,19120,0
|
|
20240709,205500,80295501610,19120,19120,19120,19120,0
|
|
20240709,205400,80295501610,19120,19120,19120,19120,0
|
|
20240709,205300,80295501610,19120,19120,19120,19120,0
|
|
20240709,205200,80295501610,19120,19120,19120,19120,0
|
|
20240709,205100,80295501610,19120,19120,19120,19120,0
|
|
20240709,205000,80295501610,19120,19120,19120,19120,0
|
|
20240709,204900,80295501610,19120,19120,19120,19120,0
|
|
20240709,204800,80295501610,19120,19120,19120,19120,0
|
|
20240709,204700,80295501610,19120,19120,19120,19120,0
|
|
20240709,204600,80295501610,19120,19120,19120,19120,0
|
|
20240709,204500,80295501610,19120,19120,19120,19120,0
|
|
20240709,204400,80295501610,19120,19120,19120,19120,0
|
|
20240709,204300,80295501610,19120,19120,19120,19120,0
|
|
20240709,204200,80295501610,19120,19120,19120,19120,0
|
|
20240709,204100,80295501610,19120,19120,19120,19120,0
|
|
20240709,204000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,203900,80295501610,19120,19120,19120,19120,0
|
|
20240709,203800,80295501610,19120,19120,19120,19120,0
|
|
20240709,203700,80295501610,19120,19120,19120,19120,0
|
|
20240709,203600,80295501610,19120,19120,19120,19120,0
|
|
20240709,203500,80295501610,19120,19120,19120,19120,0
|
|
20240709,203400,80295501610,19120,19120,19120,19120,0
|
|
20240709,203300,80295501610,19120,19120,19120,19120,0
|
|
20240709,203200,80295501610,19120,19120,19120,19120,0
|
|
20240709,203100,80295501610,19120,19120,19120,19120,0
|
|
20240709,203000,80295501610,19120,19120,19120,19120,0
|
|
20240709,202900,80295501610,19120,19120,19120,19120,0
|
|
20240709,202800,80295501610,19120,19120,19120,19120,0
|
|
20240709,202700,80295501610,19120,19120,19120,19120,0
|
|
20240709,202600,80295501610,19120,19120,19120,19120,0
|
|
20240709,202500,80295501610,19120,19120,19120,19120,0
|
|
20240709,202400,80295501610,19120,19120,19120,19120,0
|
|
20240709,202300,80295501610,19120,19120,19120,19120,0
|
|
20240709,202200,80295501610,19120,19120,19120,19120,0
|
|
20240709,202100,80295501610,19120,19120,19120,19120,0
|
|
20240709,202000,80295501610,19120,19120,19120,19120,0
|
|
20240709,201900,80295501610,19120,19120,19120,19120,0
|
|
20240709,201800,80295501610,19120,19120,19120,19120,0
|
|
20240709,201700,80295501610,19120,19120,19120,19120,0
|
|
20240709,201600,80295501610,19120,19120,19120,19120,0
|
|
20240709,201500,80295501610,19120,19120,19120,19120,0
|
|
20240709,201400,80295501610,19120,19120,19120,19120,0
|
|
20240709,201300,80295501610,19120,19120,19120,19120,0
|
|
20240709,201200,80295501610,19120,19120,19120,19120,0
|
|
20240709,201100,80295501610,19120,19120,19120,19120,0
|
|
20240709,201000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,200900,80295501610,19120,19120,19120,19120,0
|
|
20240709,200800,80295501610,19120,19120,19120,19120,0
|
|
20240709,200700,80295501610,19120,19120,19120,19120,0
|
|
20240709,200600,80295501610,19120,19120,19120,19120,0
|
|
20240709,200500,80295501610,19120,19120,19120,19120,0
|
|
20240709,200400,80295501610,19120,19120,19120,19120,0
|
|
20240709,200300,80295501610,19120,19120,19120,19120,0
|
|
20240709,200200,80295501610,19120,19120,19120,19120,0
|
|
20240709,200100,80295501610,19120,19120,19120,19120,0
|
|
20240709,200000,80295501610,19120,19120,19120,19120,0
|
|
20240709,195900,80295501610,19120,19120,19120,19120,0
|
|
20240709,195800,80295501610,19120,19120,19120,19120,0
|
|
20240709,195700,80295501610,19120,19120,19120,19120,0
|
|
20240709,195600,80295501610,19120,19120,19120,19120,0
|
|
20240709,195500,80295501610,19120,19120,19120,19120,0
|
|
20240709,195400,80295501610,19120,19120,19120,19120,0
|
|
20240709,195300,80295501610,19120,19120,19120,19120,0
|
|
20240709,195200,80295501610,19120,19120,19120,19120,0
|
|
20240709,195100,80295501610,19120,19120,19120,19120,0
|
|
20240709,195000,80295501610,19120,19120,19120,19120,0
|
|
20240709,194900,80295501610,19120,19120,19120,19120,0
|
|
20240709,194800,80295501610,19120,19120,19120,19120,0
|
|
20240709,194700,80295501610,19120,19120,19120,19120,0
|
|
20240709,194600,80295501610,19120,19120,19120,19120,0
|
|
20240709,194500,80295501610,19120,19120,19120,19120,0
|
|
20240709,194400,80295501610,19120,19120,19120,19120,0
|
|
20240709,194300,80295501610,19120,19120,19120,19120,0
|
|
20240709,194200,80295501610,19120,19120,19120,19120,0
|
|
20240709,194100,80295501610,19120,19120,19120,19120,0
|
|
20240709,194000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,193900,80295501610,19120,19120,19120,19120,0
|
|
20240709,193800,80295501610,19120,19120,19120,19120,0
|
|
20240709,193700,80295501610,19120,19120,19120,19120,0
|
|
20240709,193600,80295501610,19120,19120,19120,19120,0
|
|
20240709,193500,80295501610,19120,19120,19120,19120,0
|
|
20240709,193400,80295501610,19120,19120,19120,19120,0
|
|
20240709,193300,80295501610,19120,19120,19120,19120,0
|
|
20240709,193200,80295501610,19120,19120,19120,19120,0
|
|
20240709,193100,80295501610,19120,19120,19120,19120,0
|
|
20240709,193000,80295501610,19120,19120,19120,19120,0
|
|
20240709,192900,80295501610,19120,19120,19120,19120,0
|
|
20240709,192800,80295501610,19120,19120,19120,19120,0
|
|
20240709,192700,80295501610,19120,19120,19120,19120,0
|
|
20240709,192600,80295501610,19120,19120,19120,19120,0
|
|
20240709,192500,80295501610,19120,19120,19120,19120,0
|
|
20240709,192400,80295501610,19120,19120,19120,19120,0
|
|
20240709,192300,80295501610,19120,19120,19120,19120,0
|
|
20240709,192200,80295501610,19120,19120,19120,19120,0
|
|
20240709,192100,80295501610,19120,19120,19120,19120,0
|
|
20240709,192000,80295501610,19120,19120,19120,19120,0
|
|
20240709,191900,80295501610,19120,19120,19120,19120,0
|
|
20240709,191800,80295501610,19120,19120,19120,19120,0
|
|
20240709,191700,80295501610,19120,19120,19120,19120,0
|
|
20240709,191600,80295501610,19120,19120,19120,19120,0
|
|
20240709,191500,80295501610,19120,19120,19120,19120,0
|
|
20240709,191400,80295501610,19120,19120,19120,19120,0
|
|
20240709,191300,80295501610,19120,19120,19120,19120,0
|
|
20240709,191200,80295501610,19120,19120,19120,19120,0
|
|
20240709,191100,80295501610,19120,19120,19120,19120,0
|
|
20240709,191000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,190900,80295501610,19120,19120,19120,19120,0
|
|
20240709,190800,80295501610,19120,19120,19120,19120,0
|
|
20240709,190700,80295501610,19120,19120,19120,19120,0
|
|
20240709,190600,80295501610,19120,19120,19120,19120,0
|
|
20240709,190500,80295501610,19120,19120,19120,19120,0
|
|
20240709,190400,80295501610,19120,19120,19120,19120,0
|
|
20240709,190300,80295501610,19120,19120,19120,19120,0
|
|
20240709,190200,80295501610,19120,19120,19120,19120,0
|
|
20240709,190100,80295501610,19120,19120,19120,19120,0
|
|
20240709,190000,80295501610,19120,19120,19120,19120,0
|
|
20240709,185900,80295501610,19120,19120,19120,19120,0
|
|
20240709,185800,80295501610,19120,19120,19120,19120,0
|
|
20240709,185700,80295501610,19120,19120,19120,19120,0
|
|
20240709,185600,80295501610,19120,19120,19120,19120,0
|
|
20240709,185500,80295501610,19120,19120,19120,19120,0
|
|
20240709,185400,80295501610,19120,19120,19120,19120,0
|
|
20240709,185300,80295501610,19120,19120,19120,19120,0
|
|
20240709,185200,80295501610,19120,19120,19120,19120,0
|
|
20240709,185100,80295501610,19120,19120,19120,19120,0
|
|
20240709,185000,80295501610,19120,19120,19120,19120,0
|
|
20240709,184900,80295501610,19120,19120,19120,19120,0
|
|
20240709,184800,80295501610,19120,19120,19120,19120,0
|
|
20240709,184700,80295501610,19120,19120,19120,19120,0
|
|
20240709,184600,80295501610,19120,19120,19120,19120,0
|
|
20240709,184500,80295501610,19120,19120,19120,19120,0
|
|
20240709,184400,80295501610,19120,19120,19120,19120,0
|
|
20240709,184300,80295501610,19120,19120,19120,19120,0
|
|
20240709,184200,80295501610,19120,19120,19120,19120,0
|
|
20240709,184100,80295501610,19120,19120,19120,19120,0
|
|
20240709,184000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,183900,80295501610,19120,19120,19120,19120,0
|
|
20240709,183800,80295501610,19120,19120,19120,19120,0
|
|
20240709,183700,80295501610,19120,19120,19120,19120,0
|
|
20240709,183600,80295501610,19120,19120,19120,19120,0
|
|
20240709,183500,80295501610,19120,19120,19120,19120,0
|
|
20240709,183400,80295501610,19120,19120,19120,19120,0
|
|
20240709,183300,80295501610,19120,19120,19120,19120,0
|
|
20240709,183200,80295501610,19120,19120,19120,19120,0
|
|
20240709,183100,80295501610,19120,19120,19120,19120,0
|
|
20240709,183000,80295501610,19120,19120,19120,19120,0
|
|
20240709,182900,80295501610,19120,19120,19120,19120,0
|
|
20240709,182800,80295501610,19120,19120,19120,19120,0
|
|
20240709,182700,80295501610,19120,19120,19120,19120,0
|
|
20240709,182600,80295501610,19120,19120,19120,19120,0
|
|
20240709,182500,80295501610,19120,19120,19120,19120,0
|
|
20240709,182400,80295501610,19120,19120,19120,19120,0
|
|
20240709,182300,80295501610,19120,19120,19120,19120,0
|
|
20240709,182200,80295501610,19120,19120,19120,19120,0
|
|
20240709,182100,80295501610,19120,19120,19120,19120,0
|
|
20240709,182000,80295501610,19120,19120,19120,19120,0
|
|
20240709,181900,80295501610,19120,19120,19120,19120,0
|
|
20240709,181800,80295501610,19120,19120,19120,19120,0
|
|
20240709,181700,80295501610,19120,19120,19120,19120,0
|
|
20240709,181600,80295501610,19120,19120,19120,19120,0
|
|
20240709,181500,80295501610,19120,19120,19120,19120,0
|
|
20240709,181400,80295501610,19120,19120,19120,19120,0
|
|
20240709,181300,80295501610,19120,19120,19120,19120,0
|
|
20240709,181200,80295501610,19120,19120,19120,19120,0
|
|
20240709,181100,80295501610,19120,19120,19120,19120,0
|
|
20240709,181000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,180900,80295501610,19120,19120,19120,19120,0
|
|
20240709,180800,80295501610,19120,19120,19120,19120,0
|
|
20240709,180700,80295501610,19120,19120,19120,19120,0
|
|
20240709,180600,80295501610,19120,19120,19120,19120,0
|
|
20240709,180500,80295501610,19120,19120,19120,19120,0
|
|
20240709,180400,80295501610,19120,19120,19120,19120,0
|
|
20240709,180300,80295501610,19120,19120,19120,19120,0
|
|
20240709,180200,80295501610,19120,19120,19120,19120,0
|
|
20240709,180100,80295501610,19120,19120,19120,19120,0
|
|
20240709,180000,80295501610,19120,19120,19120,19120,0
|
|
20240709,175900,80295501610,19120,19120,19120,19120,0
|
|
20240709,175800,80295501610,19120,19120,19120,19120,0
|
|
20240709,175700,80295501610,19120,19120,19120,19120,0
|
|
20240709,175600,80295501610,19120,19120,19120,19120,0
|
|
20240709,175500,80295501610,19120,19120,19120,19120,0
|
|
20240709,175400,80295501610,19120,19120,19120,19120,0
|
|
20240709,175300,80295501610,19120,19120,19120,19120,0
|
|
20240709,175200,80295501610,19120,19120,19120,19120,0
|
|
20240709,175100,80295501610,19120,19120,19120,19120,0
|
|
20240709,175000,80295501610,19120,19120,19120,19120,0
|
|
20240709,174900,80295501610,19120,19120,19120,19120,0
|
|
20240709,174800,80295501610,19120,19120,19120,19120,0
|
|
20240709,174700,80295501610,19120,19120,19120,19120,0
|
|
20240709,174600,80295501610,19120,19120,19120,19120,0
|
|
20240709,174500,80295501610,19120,19120,19120,19120,0
|
|
20240709,174400,80295501610,19120,19120,19120,19120,0
|
|
20240709,174300,80295501610,19120,19120,19120,19120,0
|
|
20240709,174200,80295501610,19120,19120,19120,19120,0
|
|
20240709,174100,80295501610,19120,19120,19120,19120,0
|
|
20240709,174000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,173900,80295501610,19120,19120,19120,19120,0
|
|
20240709,173800,80295501610,19120,19120,19120,19120,0
|
|
20240709,173700,80295501610,19120,19120,19120,19120,0
|
|
20240709,173600,80295501610,19120,19120,19120,19120,0
|
|
20240709,173500,80295501610,19120,19120,19120,19120,0
|
|
20240709,173400,80295501610,19120,19120,19120,19120,0
|
|
20240709,173300,80295501610,19120,19120,19120,19120,0
|
|
20240709,173200,80295501610,19120,19120,19120,19120,0
|
|
20240709,173100,80295501610,19120,19120,19120,19120,0
|
|
20240709,173000,80295501610,19120,19120,19120,19120,0
|
|
20240709,172900,80295501610,19120,19120,19120,19120,0
|
|
20240709,172800,80295501610,19120,19120,19120,19120,0
|
|
20240709,172700,80295501610,19120,19120,19120,19120,0
|
|
20240709,172600,80295501610,19120,19120,19120,19120,0
|
|
20240709,172500,80295501610,19120,19120,19120,19120,0
|
|
20240709,172400,80295501610,19120,19120,19120,19120,0
|
|
20240709,172300,80295501610,19120,19120,19120,19120,0
|
|
20240709,172200,80295501610,19120,19120,19120,19120,0
|
|
20240709,172100,80295501610,19120,19120,19120,19120,0
|
|
20240709,172000,80295501610,19120,19120,19120,19120,0
|
|
20240709,171900,80295501610,19120,19120,19120,19120,0
|
|
20240709,171800,80295501610,19120,19120,19120,19120,0
|
|
20240709,171700,80295501610,19120,19120,19120,19120,0
|
|
20240709,171600,80295501610,19120,19120,19120,19120,0
|
|
20240709,171500,80295501610,19120,19120,19120,19120,0
|
|
20240709,171400,80295501610,19120,19120,19120,19120,0
|
|
20240709,171300,80295501610,19120,19120,19120,19120,0
|
|
20240709,171200,80295501610,19120,19120,19120,19120,0
|
|
20240709,171100,80295501610,19120,19120,19120,19120,0
|
|
20240709,171000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,170900,80295501610,19120,19120,19120,19120,0
|
|
20240709,170800,80295501610,19120,19120,19120,19120,0
|
|
20240709,170700,80295501610,19120,19120,19120,19120,0
|
|
20240709,170600,80295501610,19120,19120,19120,19120,0
|
|
20240709,170500,80295501610,19120,19120,19120,19120,0
|
|
20240709,170400,80295501610,19120,19120,19120,19120,0
|
|
20240709,170300,80295501610,19120,19120,19120,19120,0
|
|
20240709,170200,80295501610,19120,19120,19120,19120,0
|
|
20240709,170100,80295501610,19120,19120,19120,19120,0
|
|
20240709,170000,80295501610,19120,19120,19120,19120,0
|
|
20240709,165900,80295501610,19120,19120,19120,19120,0
|
|
20240709,165800,80295501610,19120,19120,19120,19120,0
|
|
20240709,165700,80295501610,19120,19120,19120,19120,0
|
|
20240709,165600,80295501610,19120,19120,19120,19120,0
|
|
20240709,165500,80295501610,19120,19120,19120,19120,0
|
|
20240709,165400,80295501610,19120,19120,19120,19120,0
|
|
20240709,165300,80295501610,19120,19120,19120,19120,0
|
|
20240709,165200,80295501610,19120,19120,19120,19120,0
|
|
20240709,165100,80295501610,19120,19120,19120,19120,0
|
|
20240709,165000,80295501610,19120,19120,19120,19120,0
|
|
20240709,164900,80295501610,19120,19120,19120,19120,0
|
|
20240709,164800,80295501610,19120,19120,19120,19120,0
|
|
20240709,164700,80295501610,19120,19120,19120,19120,0
|
|
20240709,164600,80295501610,19120,19120,19120,19120,0
|
|
20240709,164500,80295501610,19120,19120,19120,19120,0
|
|
20240709,164400,80295501610,19120,19120,19120,19120,0
|
|
20240709,164300,80295501610,19120,19120,19120,19120,0
|
|
20240709,164200,80295501610,19120,19120,19120,19120,0
|
|
20240709,164100,80295501610,19120,19120,19120,19120,0
|
|
20240709,164000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,163900,80295501610,19120,19120,19120,19120,0
|
|
20240709,163800,80295501610,19120,19120,19120,19120,0
|
|
20240709,163700,80295501610,19120,19120,19120,19120,0
|
|
20240709,163600,80295501610,19120,19120,19120,19120,0
|
|
20240709,163500,80295501610,19120,19120,19120,19120,0
|
|
20240709,163400,80295501610,19120,19120,19120,19120,0
|
|
20240709,163300,80295501610,19120,19120,19120,19120,0
|
|
20240709,163200,80295501610,19120,19120,19120,19120,0
|
|
20240709,163100,80295501610,19120,19120,19120,19120,0
|
|
20240709,163000,80295501610,19120,19120,19120,19120,0
|
|
20240709,162900,80295501610,19120,19120,19120,19120,0
|
|
20240709,162800,80295501610,19120,19120,19120,19120,0
|
|
20240709,162700,80295501610,19120,19120,19120,19120,0
|
|
20240709,162600,80295501610,19120,19120,19120,19120,0
|
|
20240709,162500,80295501610,19120,19120,19120,19120,0
|
|
20240709,162400,80295501610,19120,19120,19120,19120,0
|
|
20240709,162300,80295501610,19120,19120,19120,19120,0
|
|
20240709,162200,80295501610,19120,19120,19120,19120,0
|
|
20240709,162100,80295501610,19120,19120,19120,19120,0
|
|
20240709,162000,80295501610,19120,19120,19120,19120,0
|
|
20240709,161900,80295501610,19120,19120,19120,19120,0
|
|
20240709,161800,80295501610,19120,19120,19120,19120,0
|
|
20240709,161700,80295501610,19120,19120,19120,19120,0
|
|
20240709,161600,80295501610,19120,19120,19120,19120,0
|
|
20240709,161500,80295501610,19120,19120,19120,19120,0
|
|
20240709,161400,80295501610,19120,19120,19120,19120,0
|
|
20240709,161300,80295501610,19120,19120,19120,19120,0
|
|
20240709,161200,80295501610,19120,19120,19120,19120,0
|
|
20240709,161100,80295501610,19120,19120,19120,19120,0
|
|
20240709,161000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,160900,80295501610,19120,19120,19120,19120,0
|
|
20240709,160800,80295501610,19120,19120,19120,19120,0
|
|
20240709,160700,80295501610,19120,19120,19120,19120,0
|
|
20240709,160600,80295501610,19120,19120,19120,19120,0
|
|
20240709,160500,80295501610,19120,19120,19120,19120,0
|
|
20240709,160400,80295501610,19120,19120,19120,19120,0
|
|
20240709,160300,80295501610,19120,19120,19120,19120,0
|
|
20240709,160200,80295501610,19120,19120,19120,19120,0
|
|
20240709,160100,80295501610,19120,19120,19120,19120,0
|
|
20240709,160000,80295501610,19120,19120,19120,19120,0
|
|
20240709,155900,80295501610,19120,19120,19120,19120,0
|
|
20240709,155800,80295501610,19120,19120,19120,19120,0
|
|
20240709,155700,80295501610,19120,19120,19120,19120,0
|
|
20240709,155600,80295501610,19120,19120,19120,19120,0
|
|
20240709,155500,80295501610,19120,19120,19120,19120,0
|
|
20240709,155400,80295501610,19120,19120,19120,19120,0
|
|
20240709,155300,80295501610,19120,19120,19120,19120,0
|
|
20240709,155200,80295501610,19120,19120,19120,19120,0
|
|
20240709,155100,80295501610,19120,19120,19120,19120,0
|
|
20240709,155000,80295501610,19120,19120,19120,19120,0
|
|
20240709,154900,80295501610,19120,19120,19120,19120,0
|
|
20240709,154800,80295501610,19120,19120,19120,19120,0
|
|
20240709,154700,80295501610,19120,19120,19120,19120,0
|
|
20240709,154600,80295501610,19120,19120,19120,19120,0
|
|
20240709,154500,80295501610,19120,19120,19120,19120,0
|
|
20240709,154400,80295501610,19120,19120,19120,19120,0
|
|
20240709,154300,80295501610,19120,19120,19120,19120,0
|
|
20240709,154200,80295501610,19120,19120,19120,19120,0
|
|
20240709,154100,80295501610,19120,19120,19120,19120,0
|
|
20240709,154000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,153900,80295501610,19120,19120,19120,19120,0
|
|
20240709,153800,80295501610,19120,19120,19120,19120,0
|
|
20240709,153700,80295501610,19120,19120,19120,19120,0
|
|
20240709,153600,80295501610,19120,19120,19120,19120,0
|
|
20240709,153500,80295501610,19120,19120,19120,19120,0
|
|
20240709,153400,80295501610,19120,19120,19120,19120,0
|
|
20240709,153300,80295501610,19120,19120,19120,19120,0
|
|
20240709,153200,80295501610,19120,19120,19120,19120,0
|
|
20240709,153100,80295501610,19120,19120,19120,19120,0
|
|
20240709,153000,80295501610,19120,19120,19120,19120,53256
|
|
20240709,152900,79277246890,19120,19120,19120,19120,0
|
|
20240709,152800,79277246890,19120,19120,19120,19120,0
|
|
20240709,152700,79277246890,19120,19120,19120,19120,0
|
|
20240709,152600,79277246890,19120,19120,19120,19120,0
|
|
20240709,152500,79277246890,19120,19120,19120,19120,0
|
|
20240709,152400,79277246890,19120,19120,19120,19120,0
|
|
20240709,152300,79277246890,19120,19120,19120,19120,0
|
|
20240709,152200,79277246890,19120,19120,19120,19120,0
|
|
20240709,152100,79277246890,19120,19120,19120,19120,0
|
|
20240709,152000,79277246890,19120,19120,19120,19120,0
|
|
20240709,151900,79277246890,19120,19120,19150,19100,17925
|
|
20240709,151800,78934352040,19120,19060,19120,19060,12550
|
|
20240709,151700,78694772160,19070,19090,19090,19060,25999
|
|
20240709,151600,78199059410,19090,19110,19110,19080,14763
|
|
20240709,151500,77917168460,19110,19090,19110,19090,12757
|
|
20240709,151400,77673571680,19100,19090,19110,19080,10402
|
|
20240709,151300,77474935150,19090,19100,19110,19080,13484
|
|
20240709,151200,77217515370,19100,19090,19110,19080,10783
|
|
20240709,151100,77011626140,19090,19110,19120,19080,12199
|
|
20240709,151000,76778737640,19120,19110,19120,19100,10426
|
|
20240709,150900,76579490570,19110,19110,19120,19100,11172
|
|
20240709,150800,76366028390,19120,19110,19130,19100,16909
|
|
20240709,150700,76042891750,19110,19130,19150,19110,9003
|
|
20240709,150600,75870714440,19140,19150,19170,19120,13154
|
|
20240709,150500,75618907510,19150,19150,19180,19140,15025
|
|
20240709,150400,75331084830,19150,19110,19150,19110,19339
|
|
20240709,150300,74961104300,19100,19130,19130,19090,22141
|
|
20240709,150200,74538089550,19120,19130,19140,19110,7425
|
|
20240709,150100,74396095370,19130,19120,19150,19120,8594
|
|
20240709,150000,74231641110,19130,19150,19160,19120,20085
|
|
20240709,145900,73847352110,19150,19170,19170,19150,5574
|
|
20240709,145800,73740529340,19170,19160,19180,19140,11156
|
|
20240709,145700,73526778090,19170,19200,19210,19120,20741
|
|
20240709,145600,73129401870,19210,19210,19210,19180,12458
|
|
20240709,145500,72890272930,19200,19220,19220,19190,13783
|
|
20240709,145400,72625580140,19220,19240,19260,19210,17410
|
|
20240709,145300,72290716530,19240,19250,19260,19220,11086
|
|
20240709,145200,72077422460,19250,19250,19260,19210,15240
|
|
20240709,145100,71784169050,19250,19230,19260,19190,21210
|
|
20240709,145000,71376339870,19220,19270,19270,19220,16383
|
|
20240709,144900,71061062950,19270,19220,19320,19210,84027
|
|
20240709,144800,69441649590,19220,19190,19220,19180,26955
|
|
20240709,144700,68924169240,19190,19200,19200,19180,9071
|
|
20240709,144600,68750112310,19200,19150,19200,19150,16593
|
|
20240709,144500,68431926640,19150,19100,19160,19090,10690
|
|
20240709,144400,68227446080,19100,19150,19160,19050,47752
|
|
20240709,144300,67315371130,19150,19160,19170,19140,12674
|
|
20240709,144200,67072641530,19150,19140,19160,19140,6675
|
|
20240709,144100,66944809470,19150,19180,19190,19130,19931
|
|
20240709,144000,66563046590,19180,19200,19210,19170,11135
|
|
20240709,143900,66349340160,19210,19180,19220,19160,24745
|
|
20240709,143800,65874216520,19170,19180,19190,19160,7792
|
|
20240709,143700,65724804500,19180,19120,19190,19110,17644
|
|
20240709,143600,65386744550,19120,19140,19140,19110,22524
|
|
20240709,143500,64956097930,19140,19180,19190,19130,19367
|
|
20240709,143400,64585107480,19180,19160,19180,19150,20019
|
|
20240709,143300,64201465470,19150,19210,19210,19130,21541
|
|
20240709,143200,63788526090,19210,19170,19210,19170,14425
|
|
20240709,143100,63511674570,19170,19140,19230,19130,25167
|
|
20240709,143000,63029314540,19150,19220,19250,19140,45952
|
|
20240709,142900,62146771380,19220,19220,19230,19210,9014
|
|
20240709,142800,61973515410,19220,19220,19240,19210,14320
|
|
20240709,142700,61698248210,19220,19240,19260,19200,28506
|
|
20240709,142600,61149641130,19240,19150,19250,19150,43524
|
|
20240709,142500,60313857700,19150,19120,19200,19110,16844
|
|
20240709,142400,59991074880,19120,19180,19210,19120,41642
|
|
20240709,142300,59193324040,19170,19270,19270,19170,24269
|
|
20240709,142200,58727178570,19260,19240,19300,19220,43541
|
|
20240709,142100,57888454240,19240,19210,19240,19160,33535
|
|
20240709,142000,57244573660,19210,19270,19280,19180,43285
|
|
20240709,141900,56412427720,19250,19180,19270,19150,46069
|
|
20240709,141800,55526927500,19180,19130,19230,19100,70064
|
|
20240709,141700,54184151620,19130,19210,19270,19130,78831
|
|
20240709,141600,52669657290,19200,19280,19280,19190,63192
|
|
20240709,141500,51454904110,19280,19350,19360,19260,71337
|
|
20240709,141400,50078355120,19350,19340,19400,19300,99714
|
|
20240709,141300,48150323020,19340,19550,19560,19220,177141
|
|
20240709,141200,44714501130,19550,19460,19730,19450,320394
|
|
20240709,141100,38431702720,19460,19240,19480,19200,293388
|
|
20240709,141000,32750174890,19240,19030,19400,19020,202243
|
|
20240709,140900,28871263060,19020,19020,19030,19010,4634
|
|
20240709,140800,28783124340,19020,19020,19030,19000,3156
|
|
20240709,140700,28723120740,19010,19020,19030,19000,9208
|
|
20240709,140600,28548015890,19030,19030,19050,19020,5344
|
|
20240709,140500,28446295350,19040,19030,19050,19030,11289
|
|
20240709,140400,28231334750,19040,19020,19050,19010,6495
|
|
20240709,140300,28107716490,19000,18990,19030,18980,15355
|
|
20240709,140200,27815902300,18990,19000,19010,18980,5373
|
|
20240709,140100,27713847450,18990,19000,19030,18990,10848
|
|
20240709,140000,27507602340,18990,18960,19000,18950,19437
|
|
20240709,135900,27138624530,18960,18990,18990,18940,16424
|
|
20240709,135800,26827225020,18990,18990,19000,18980,5073
|
|
20240709,135700,26730888660,18990,18980,19000,18960,18449
|
|
20240709,135600,26380756500,18980,19020,19020,18980,15467
|
|
20240709,135500,26086864550,19010,19100,19100,19010,15424
|
|
20240709,135400,25792863730,19100,19070,19100,19060,26239
|
|
20240709,135300,25292040840,19070,19000,19080,19000,43852
|
|
20240709,135200,24457138640,19000,18990,19010,18990,11848
|
|
20240709,135100,24232032510,19000,18990,19010,18980,26520
|
|
20240709,135000,23728184590,18990,18940,18990,18940,14918
|
|
20240709,134900,23445235630,18950,18960,18970,18890,11331
|
|
20240709,134800,23230719780,18960,19010,19030,18960,22806
|
|
20240709,134700,22797426890,19010,19000,19030,18990,17766
|
|
20240709,134600,22459612240,19000,18930,19040,18930,79592
|
|
20240709,134500,20948798680,18930,18920,18940,18910,21535
|
|
20240709,134400,20541162450,18930,18880,18930,18860,30827
|
|
20240709,134300,19958865020,18880,18880,18900,18870,16358
|
|
20240709,134200,19649975760,18870,18860,18880,18850,7049
|
|
20240709,134100,19516990830,18860,18830,18880,18820,27446
|
|
20240709,134000,18999692990,18820,18800,18830,18790,15703
|
|
20240709,133900,18704273590,18810,18740,18810,18740,34692
|
|
20240709,133800,18052856170,18740,18740,18750,18720,4741
|
|
20240709,133700,17964013980,18740,18730,18780,18730,10040
|
|
20240709,133600,17775651220,18730,18740,18750,18730,7008
|
|
20240709,133500,17644315570,18730,18730,18740,18720,5635
|
|
20240709,133400,17538738000,18730,18690,18750,18690,23760
|
|
20240709,133300,17093635930,18700,18680,18710,18670,9448
|
|
20240709,133200,16917025370,18670,18670,18680,18660,3773
|
|
20240709,133100,16846584510,18670,18670,18690,18660,2442
|
|
20240709,133000,16800985150,18680,18690,18700,18680,2030
|
|
20240709,132900,16763045480,18690,18690,18700,18660,2016
|
|
20240709,132800,16725374870,18700,18710,18710,18690,5202
|
|
20240709,132700,16628119370,18710,18720,18730,18700,3765
|
|
20240709,132600,16557658260,18720,18650,18720,18650,24572
|
|
20240709,132500,16098538370,18640,18640,18650,18630,2872
|
|
20240709,132400,16045005340,18640,18640,18650,18630,4419
|
|
20240709,132300,15962630240,18640,18630,18650,18630,3115
|
|
20240709,132200,15904566600,18630,18640,18640,18630,2233
|
|
20240709,132100,15862948080,18640,18630,18650,18630,4657
|
|
20240709,132000,15776141190,18630,18630,18640,18620,4481
|
|
20240709,131900,15692659980,18630,18630,18640,18630,2148
|
|
20240709,131800,15652629690,18630,18650,18650,18620,3354
|
|
20240709,131700,15590142560,18650,18650,18650,18620,3243
|
|
20240709,131600,15529709630,18650,18630,18660,18630,5576
|
|
20240709,131500,15425787230,18630,18640,18650,18620,3785
|
|
20240709,131400,15355261200,18640,18650,18670,18640,6465
|
|
20240709,131300,15234675860,18660,18680,18690,18660,5407
|
|
20240709,131200,15133737580,18670,18710,18710,18660,9239
|
|
20240709,131100,14961026500,18710,18660,18710,18650,19402
|
|
20240709,131000,14598455060,18660,18610,18670,18600,22523
|
|
20240709,130900,14178574490,18610,18600,18610,18590,9981
|
|
20240709,130800,13992914540,18600,18570,18600,18560,25329
|
|
20240709,130700,13522016390,18570,18560,18580,18560,4222
|
|
20240709,130600,13443606240,18570,18540,18570,18540,11468
|
|
20240709,130500,13230712360,18540,18550,18560,18540,6164
|
|
20240709,130400,13116360030,18540,18500,18550,18500,24518
|
|
20240709,130300,12661889540,18500,18490,18510,18490,2323
|
|
20240709,130200,12618915460,18500,18500,18510,18480,3277
|
|
20240709,130100,12558292010,18500,18500,18510,18500,1562
|
|
20240709,130000,12529384060,18510,18500,18510,18500,630
|
|
20240709,125900,12517727910,18500,18480,18510,18480,6283
|
|
20240709,125800,12401518350,18480,18480,18490,18480,869
|
|
20240709,125700,12385458410,18480,18460,18490,18460,2201
|
|
20240709,125600,12344785890,18460,18450,18480,18450,4512
|
|
20240709,125500,12261481960,18450,18450,18460,18440,1698
|
|
20240709,125400,12230144820,18440,18430,18460,18420,3324
|
|
20240709,125300,12168848060,18430,18430,18440,18420,1333
|
|
20240709,125200,12144281660,18420,18430,18430,18420,220
|
|
20240709,125100,12140228210,18430,18420,18430,18410,766
|
|
20240709,125000,12126123050,18420,18430,18430,18400,4074
|
|
20240709,124900,12051109770,18430,18430,18430,18420,771
|
|
20240709,124800,12036905810,18430,18440,18440,18430,1763
|
|
20240709,124700,12004412340,18440,18430,18440,18430,401
|
|
20240709,124600,11997020050,18430,18440,18440,18430,623
|
|
20240709,124500,11985535050,18430,18450,18450,18430,2106
|
|
20240709,124400,11946697590,18450,18460,18460,18450,4206
|
|
20240709,124300,11869088430,18460,18470,18470,18460,714
|
|
20240709,124200,11855904960,18470,18460,18470,18460,814
|
|
20240709,124100,11840874840,18460,18460,18470,18460,436
|
|
20240709,124000,11832825680,18470,18470,18470,18460,899
|
|
20240709,123900,11816222560,18460,18470,18470,18460,659
|
|
20240709,123800,11804056550,18470,18470,18470,18460,770
|
|
20240709,123700,11789836080,18470,18480,18490,18470,566
|
|
20240709,123600,11779376360,18480,18480,18490,18470,1383
|
|
20240709,123500,11753815380,18480,18490,18490,18480,1120
|
|
20240709,123400,11733113650,18480,18490,18490,18480,863
|
|
20240709,123300,11717157980,18490,18470,18490,18470,1600
|
|
20240709,123200,11687585880,18480,18470,18480,18470,1492
|
|
20240709,123100,11660023220,18480,18470,18480,18460,769
|
|
20240709,123000,11645816830,18470,18460,18470,18450,1828
|
|
20240709,122900,11612059130,18460,18440,18460,18440,1771
|
|
20240709,122800,11579382810,18440,18450,18450,18440,663
|
|
20240709,122700,11567155730,18460,18450,18460,18440,1061
|
|
20240709,122600,11547582620,18450,18450,18460,18440,395
|
|
20240709,122500,11540295140,18450,18460,18470,18440,1200
|
|
20240709,122400,11518157740,18470,18470,18470,18460,409
|
|
20240709,122300,11510605800,18470,18450,18470,18450,1054
|
|
20240709,122200,11491149990,18450,18460,18460,18450,235
|
|
20240709,122100,11486812130,18470,18460,18470,18450,1711
|
|
20240709,122000,11455225980,18470,18470,18470,18460,644
|
|
20240709,121900,11443332960,18460,18450,18460,18440,2605
|
|
20240709,121800,11395262240,18450,18440,18450,18430,1474
|
|
20240709,121700,11368082130,18440,18450,18450,18440,481
|
|
20240709,121600,11359210350,18450,18450,18460,18450,247
|
|
20240709,121500,11354652940,18460,18440,18460,18440,3578
|
|
20240709,121400,11288655270,18440,18450,18460,18440,1457
|
|
20240709,121300,11261774120,18460,18460,18470,18450,657
|
|
20240709,121200,11249645790,18460,18470,18470,18460,380
|
|
20240709,121100,11242629760,18470,18470,18480,18460,436
|
|
20240709,121000,11234577040,18470,18480,18480,18470,341
|
|
20240709,120900,11228278150,18480,18470,18490,18470,502
|
|
20240709,120800,11219003030,18470,18490,18490,18470,1119
|
|
20240709,120700,11198324790,18480,18470,18490,18470,456
|
|
20240709,120600,11189897760,18480,18480,18490,18470,392
|
|
20240709,120500,11182654210,18490,18490,18490,18480,404
|
|
20240709,120400,11175188020,18490,18520,18520,18490,2081
|
|
20240709,120300,11136665550,18520,18510,18530,18510,3377
|
|
20240709,120200,11074126690,18520,18490,18520,18480,4804
|
|
20240709,120100,10985229550,18490,18470,18490,18460,1072
|
|
20240709,120000,10965427260,18470,18470,18470,18460,345
|
|
20240709,115900,10959057910,18470,18460,18470,18460,614
|
|
20240709,115800,10947719930,18460,18460,18460,18450,1417
|
|
20240709,115700,10921573940,18450,18460,18470,18450,704
|
|
20240709,115600,10908579290,18470,18450,18470,18450,1925
|
|
20240709,115500,10873053850,18450,18460,18460,18450,1352
|
|
20240709,115400,10848096990,18460,18450,18460,18450,1431
|
|
20240709,115300,10821687840,18450,18460,18460,18450,545
|
|
20240709,115200,10811629600,18450,18450,18460,18450,1726
|
|
20240709,115100,10779784850,18450,18480,18480,18450,1237
|
|
20240709,115000,10756943460,18470,18510,18510,18470,3481
|
|
20240709,114900,10692585660,18510,18500,18510,18500,895
|
|
20240709,114800,10676026350,18500,18500,18510,18500,920
|
|
20240709,114700,10659004480,18510,18510,18510,18500,1522
|
|
20240709,114600,10630834950,18500,18520,18520,18500,2475
|
|
20240709,114500,10585031090,18520,18530,18530,18510,2638
|
|
20240709,114400,10536176870,18520,18510,18530,18500,2940
|
|
20240709,114300,10481739970,18510,18480,18510,18480,8682
|
|
20240709,114200,10321144320,18490,18480,18490,18480,3627
|
|
20240709,114100,10254086830,18490,18460,18490,18440,8354
|
|
20240709,114000,10099822020,18460,18460,18460,18450,2300
|
|
20240709,113900,10057373470,18450,18460,18460,18450,890
|
|
20240709,113800,10040950940,18450,18460,18460,18450,364
|
|
20240709,113700,10034233310,18460,18460,18470,18450,3042
|
|
20240709,113600,9978070200,18460,18450,18460,18450,921
|
|
20240709,113500,9961076660,18450,18470,18470,18450,1761
|
|
20240709,113400,9928574750,18470,18470,18470,18460,1190
|
|
20240709,113300,9906599230,18470,18470,18480,18460,1870
|
|
20240709,113200,9872058020,18470,18440,18480,18440,4415
|
|
20240709,113100,9790556930,18450,18420,18450,18420,6102
|
|
20240709,113000,9678064670,18420,18410,18420,18410,895
|
|
20240709,112900,9661586940,18410,18410,18420,18400,1391
|
|
20240709,112800,9635978580,18400,18400,18410,18390,520
|
|
20240709,112700,9626410810,18400,18390,18400,18390,832
|
|
20240709,112600,9611103910,18390,18400,18400,18390,442
|
|
20240709,112500,9602974440,18400,18370,18400,18370,950
|
|
20240709,112400,9585509320,18380,18370,18380,18360,2773
|
|
20240709,112300,9534578560,18370,18370,18370,18360,588
|
|
20240709,112200,9523781970,18370,18370,18370,18360,496
|
|
20240709,112100,9514672200,18360,18370,18380,18360,1028
|
|
20240709,112000,9495787880,18360,18360,18370,18360,168
|
|
20240709,111900,9492702800,18360,18360,18370,18350,1681
|
|
20240709,111800,9461843390,18360,18350,18360,18350,921
|
|
20240709,111700,9444938230,18360,18350,18360,18350,894
|
|
20240709,111600,9428532630,18350,18360,18360,18350,1793
|
|
20240709,111500,9395622800,18360,18350,18360,18340,2070
|
|
20240709,111400,9357650320,18340,18350,18350,18340,2299
|
|
20240709,111300,9315474410,18340,18340,18350,18330,628
|
|
20240709,111200,9303958760,18340,18350,18360,18340,1483
|
|
20240709,111100,9276748580,18340,18340,18350,18330,3001
|
|
20240709,111000,9221720500,18350,18340,18350,18330,554
|
|
20240709,110900,9211560230,18350,18340,18350,18340,1299
|
|
20240709,110800,9187735530,18340,18350,18350,18340,1510
|
|
20240709,110700,9160030460,18350,18340,18360,18340,2052
|
|
20240709,110600,9122379930,18350,18370,18370,18340,2021
|
|
20240709,110500,9085278010,18370,18340,18370,18340,2199
|
|
20240709,110400,9044910190,18350,18320,18350,18320,1229
|
|
20240709,110300,9022376440,18330,18330,18330,18320,1380
|
|
20240709,110200,8997083010,18330,18340,18340,18320,1943
|
|
20240709,110100,8961469730,18340,18340,18340,18330,1773
|
|
20240709,110000,8928969730,18340,18340,18340,18330,2127
|
|
20240709,105900,8889973540,18330,18340,18340,18330,726
|
|
20240709,105800,8876659330,18330,18330,18340,18330,903
|
|
20240709,105700,8860105840,18330,18360,18370,18330,11840
|
|
20240709,105600,8642863380,18370,18360,18370,18360,1507
|
|
20240709,105500,8615194720,18360,18380,18390,18350,8680
|
|
20240709,105400,8455815520,18370,18380,18390,18370,540
|
|
20240709,105300,8445890590,18400,18380,18400,18370,2220
|
|
20240709,105200,8405084730,18370,18370,18380,18370,2414
|
|
20240709,105100,8360734880,18370,18390,18400,18370,1145
|
|
20240709,105000,8339690140,18400,18390,18400,18380,764
|
|
20240709,104900,8325640260,18380,18380,18400,18380,671
|
|
20240709,104800,8313302080,18380,18380,18390,18370,1436
|
|
20240709,104700,8286909290,18370,18390,18390,18370,1319
|
|
20240709,104600,8262671080,18380,18380,18390,18380,1150
|
|
20240709,104500,8241530980,18380,18420,18420,18380,7445
|
|
20240709,104400,8104557500,18410,18420,18420,18410,831
|
|
20240709,104300,8089257530,18410,18420,18430,18410,512
|
|
20240709,104200,8079829440,18410,18420,18420,18410,1327
|
|
20240709,104100,8055395750,18410,18430,18440,18410,1069
|
|
20240709,104000,8035703620,18440,18430,18440,18400,5892
|
|
20240709,103900,7927175840,18440,18440,18450,18440,1670
|
|
20240709,103800,7896380210,18440,18440,18450,18440,285
|
|
20240709,103700,7891123040,18440,18440,18450,18440,4105
|
|
20240709,103600,7815387290,18450,18440,18450,18440,475
|
|
20240709,103500,7806626400,18440,18440,18450,18430,2010
|
|
20240709,103400,7769559460,18440,18440,18450,18440,1545
|
|
20240709,103300,7741068780,18440,18450,18450,18440,714
|
|
20240709,103200,7727901350,18450,18440,18450,18420,2700
|
|
20240709,103100,7678114660,18440,18440,18450,18440,1855
|
|
20240709,103000,7643906070,18440,18440,18450,18420,2864
|
|
20240709,102900,7591113860,18440,18450,18460,18430,915
|
|
20240709,102800,7574235970,18450,18420,18450,18410,2494
|
|
20240709,102700,7528251650,18420,18420,18430,18420,1301
|
|
20240709,102600,7504286310,18420,18430,18430,18420,879
|
|
20240709,102500,7488087680,18420,18420,18430,18420,367
|
|
20240709,102400,7481326690,18430,18440,18440,18420,1041
|
|
20240709,102300,7462136250,18440,18450,18460,18440,2543
|
|
20240709,102200,7415221630,18450,18430,18450,18420,1591
|
|
20240709,102100,7385892740,18420,18400,18430,18380,2344
|
|
20240709,102000,7342745760,18400,18410,18410,18390,766
|
|
20240709,101900,7328653250,18400,18400,18400,18390,697
|
|
20240709,101800,7315829410,18400,18360,18410,18360,3490
|
|
20240709,101700,7251647900,18360,18380,18380,18360,3624
|
|
20240709,101600,7185065610,18390,18410,18410,18380,5104
|
|
20240709,101500,7091207900,18410,18430,18430,18400,1707
|
|
20240709,101400,7059754950,18420,18430,18440,18420,3444
|
|
20240709,101300,6996262040,18430,18420,18430,18400,793
|
|
20240709,101200,6981657870,18420,18390,18440,18390,12231
|
|
20240709,101100,6756263440,18390,18360,18390,18360,1640
|
|
20240709,101000,6726140680,18360,18350,18400,18350,4583
|
|
20240709,100900,6641961050,18360,18370,18370,18350,3198
|
|
20240709,100800,6583233520,18370,18370,18370,18360,1312
|
|
20240709,100700,6559134920,18370,18360,18380,18360,728
|
|
20240709,100600,6545762780,18360,18360,18370,18350,2150
|
|
20240709,100500,6506284540,18350,18350,18360,18350,1940
|
|
20240709,100400,6470685430,18360,18350,18360,18350,1087
|
|
20240709,100300,6450736930,18350,18360,18360,18350,916
|
|
20240709,100200,6433922910,18360,18350,18360,18350,873
|
|
20240709,100100,6417902750,18360,18340,18360,18340,3269
|
|
20240709,100000,6357923330,18350,18340,18350,18330,7427
|
|
20240709,095900,6221774470,18340,18380,18380,18330,16337
|
|
20240709,095800,5921972230,18380,18390,18400,18380,2878
|
|
20240709,095700,5869064420,18390,18380,18390,18370,1999
|
|
20240709,095600,5832317400,18380,18400,18410,18380,5947
|
|
20240709,095500,5722950680,18410,18390,18410,18390,1687
|
|
20240709,095400,5691906210,18380,18380,18390,18370,5124
|
|
20240709,095300,5597708900,18380,18380,18390,18380,4975
|
|
20240709,095200,5506266600,18380,18380,18390,18380,1972
|
|
20240709,095100,5470018080,18380,18400,18400,18380,965
|
|
20240709,095000,5452271570,18400,18390,18400,18390,878
|
|
20240709,094900,5436123710,18390,18400,18400,18390,626
|
|
20240709,094800,5424608190,18400,18400,18400,18390,1651
|
|
20240709,094700,5394244710,18400,18380,18400,18370,1075
|
|
20240709,094600,5374471410,18370,18410,18410,18360,10792
|
|
20240709,094500,5176068580,18410,18420,18420,18410,473
|
|
20240709,094400,5167358950,18420,18390,18420,18390,1490
|
|
20240709,094300,5139933670,18400,18390,18400,18380,1454
|
|
20240709,094200,5113190570,18380,18400,18400,18380,691
|
|
20240709,094100,5100484760,18390,18390,18390,18380,1014
|
|
20240709,094000,5081842920,18380,18380,18390,18380,2137
|
|
20240709,093900,5042551840,18380,18370,18400,18370,2557
|
|
20240709,093800,4995561370,18370,18390,18400,18370,1916
|
|
20240709,093700,4960338060,18390,18360,18390,18360,3079
|
|
20240709,093600,4903767330,18360,18350,18360,18350,1420
|
|
20240709,093500,4877701890,18350,18370,18380,18350,7278
|
|
20240709,093400,4744032420,18380,18380,18380,18370,1988
|
|
20240709,093300,4707506020,18380,18390,18390,18370,3155
|
|
20240709,093200,4649515720,18390,18420,18430,18370,8763
|
|
20240709,093100,4488350570,18430,18420,18430,18420,1419
|
|
20240709,093000,4462204460,18420,18410,18420,18400,5507
|
|
20240709,092900,4360794320,18410,18400,18420,18400,3975
|
|
20240709,092800,4287614810,18400,18410,18420,18400,4050
|
|
20240709,092700,4213043660,18420,18430,18440,18400,2970
|
|
20240709,092600,4158369980,18430,18410,18470,18410,3404
|
|
20240709,092500,4095600410,18410,18400,18410,18390,1587
|
|
20240709,092400,4066397910,18400,18390,18400,18380,1228
|
|
20240709,092300,4043816500,18380,18380,18390,18370,1468
|
|
20240709,092200,4016833510,18380,18380,18390,18350,10026
|
|
20240709,092100,3832719890,18390,18430,18430,18390,9082
|
|
20240709,092000,3665576890,18430,18410,18440,18400,3043
|
|
20240709,091900,3609536510,18420,18450,18460,18410,10280
|
|
20240709,091800,3419964560,18460,18460,18480,18450,4685
|
|
20240709,091700,3333460070,18460,18560,18570,18450,24532
|
|
20240709,091600,2878847210,18550,18560,18570,18550,9628
|
|
20240709,091500,2700167000,18560,18530,18570,18530,7980
|
|
20240709,091400,2552131620,18530,18530,18540,18520,5844
|
|
20240709,091300,2443826320,18530,18530,18580,18520,16075
|
|
20240709,091200,2145629140,18530,18470,18540,18460,21151
|
|
20240709,091100,1754171560,18460,18420,18470,18420,12026
|
|
20240709,091000,1532388330,18420,18420,18430,18410,2302
|
|
20240709,090900,1489987470,18420,18410,18430,18400,2487
|
|
20240709,090800,1444196060,18400,18390,18420,18370,2301
|
|
20240709,090700,1401859390,18370,18410,18410,18360,2382
|
|
20240709,090600,1358058770,18410,18370,18410,18360,3638
|
|
20240709,090500,1291213070,18350,18310,18360,18310,2865
|
|
20240709,090400,1238694860,18310,18340,18350,18300,13963
|
|
20240709,090300,982761670,18340,18320,18350,18320,5514
|
|
20240709,090200,881705010,18320,18420,18420,18310,29697
|
|
20240709,090100,336588720,18450,18400,18490,18400,11066
|
|
20240709,090000,132609370,18400,18400,18400,18370,7131
|