762 lines
40 KiB
CSV
762 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,213900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,213800,1316738510,14420,14420,14420,14420,0
|
|
20240701,213700,1316738510,14420,14420,14420,14420,0
|
|
20240701,213600,1316738510,14420,14420,14420,14420,0
|
|
20240701,213500,1316738510,14420,14420,14420,14420,0
|
|
20240701,213400,1316738510,14420,14420,14420,14420,0
|
|
20240701,213300,1316738510,14420,14420,14420,14420,0
|
|
20240701,213200,1316738510,14420,14420,14420,14420,0
|
|
20240701,213100,1316738510,14420,14420,14420,14420,0
|
|
20240701,213000,1316738510,14420,14420,14420,14420,0
|
|
20240701,212900,1316738510,14420,14420,14420,14420,0
|
|
20240701,212800,1316738510,14420,14420,14420,14420,0
|
|
20240701,212700,1316738510,14420,14420,14420,14420,0
|
|
20240701,212600,1316738510,14420,14420,14420,14420,0
|
|
20240701,212500,1316738510,14420,14420,14420,14420,0
|
|
20240701,212400,1316738510,14420,14420,14420,14420,0
|
|
20240701,212300,1316738510,14420,14420,14420,14420,0
|
|
20240701,212200,1316738510,14420,14420,14420,14420,0
|
|
20240701,212100,1316738510,14420,14420,14420,14420,0
|
|
20240701,212000,1316738510,14420,14420,14420,14420,0
|
|
20240701,211900,1316738510,14420,14420,14420,14420,0
|
|
20240701,211800,1316738510,14420,14420,14420,14420,0
|
|
20240701,211700,1316738510,14420,14420,14420,14420,0
|
|
20240701,211600,1316738510,14420,14420,14420,14420,0
|
|
20240701,211500,1316738510,14420,14420,14420,14420,0
|
|
20240701,211400,1316738510,14420,14420,14420,14420,0
|
|
20240701,211300,1316738510,14420,14420,14420,14420,0
|
|
20240701,211200,1316738510,14420,14420,14420,14420,0
|
|
20240701,211100,1316738510,14420,14420,14420,14420,0
|
|
20240701,211000,1316738510,14420,14420,14420,14420,0
|
|
20240701,210900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,210800,1316738510,14420,14420,14420,14420,0
|
|
20240701,210700,1316738510,14420,14420,14420,14420,0
|
|
20240701,210600,1316738510,14420,14420,14420,14420,0
|
|
20240701,210500,1316738510,14420,14420,14420,14420,0
|
|
20240701,210400,1316738510,14420,14420,14420,14420,0
|
|
20240701,210300,1316738510,14420,14420,14420,14420,0
|
|
20240701,210200,1316738510,14420,14420,14420,14420,0
|
|
20240701,210100,1316738510,14420,14420,14420,14420,0
|
|
20240701,210000,1316738510,14420,14420,14420,14420,0
|
|
20240701,205900,1316738510,14420,14420,14420,14420,0
|
|
20240701,205800,1316738510,14420,14420,14420,14420,0
|
|
20240701,205700,1316738510,14420,14420,14420,14420,0
|
|
20240701,205600,1316738510,14420,14420,14420,14420,0
|
|
20240701,205500,1316738510,14420,14420,14420,14420,0
|
|
20240701,205400,1316738510,14420,14420,14420,14420,0
|
|
20240701,205300,1316738510,14420,14420,14420,14420,0
|
|
20240701,205200,1316738510,14420,14420,14420,14420,0
|
|
20240701,205100,1316738510,14420,14420,14420,14420,0
|
|
20240701,205000,1316738510,14420,14420,14420,14420,0
|
|
20240701,204900,1316738510,14420,14420,14420,14420,0
|
|
20240701,204800,1316738510,14420,14420,14420,14420,0
|
|
20240701,204700,1316738510,14420,14420,14420,14420,0
|
|
20240701,204600,1316738510,14420,14420,14420,14420,0
|
|
20240701,204500,1316738510,14420,14420,14420,14420,0
|
|
20240701,204400,1316738510,14420,14420,14420,14420,0
|
|
20240701,204300,1316738510,14420,14420,14420,14420,0
|
|
20240701,204200,1316738510,14420,14420,14420,14420,0
|
|
20240701,204100,1316738510,14420,14420,14420,14420,0
|
|
20240701,204000,1316738510,14420,14420,14420,14420,0
|
|
20240701,203900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,203800,1316738510,14420,14420,14420,14420,0
|
|
20240701,203700,1316738510,14420,14420,14420,14420,0
|
|
20240701,203600,1316738510,14420,14420,14420,14420,0
|
|
20240701,203500,1316738510,14420,14420,14420,14420,0
|
|
20240701,203400,1316738510,14420,14420,14420,14420,0
|
|
20240701,203300,1316738510,14420,14420,14420,14420,0
|
|
20240701,203200,1316738510,14420,14420,14420,14420,0
|
|
20240701,203100,1316738510,14420,14420,14420,14420,0
|
|
20240701,203000,1316738510,14420,14420,14420,14420,0
|
|
20240701,202900,1316738510,14420,14420,14420,14420,0
|
|
20240701,202800,1316738510,14420,14420,14420,14420,0
|
|
20240701,202700,1316738510,14420,14420,14420,14420,0
|
|
20240701,202600,1316738510,14420,14420,14420,14420,0
|
|
20240701,202500,1316738510,14420,14420,14420,14420,0
|
|
20240701,202400,1316738510,14420,14420,14420,14420,0
|
|
20240701,202300,1316738510,14420,14420,14420,14420,0
|
|
20240701,202200,1316738510,14420,14420,14420,14420,0
|
|
20240701,202100,1316738510,14420,14420,14420,14420,0
|
|
20240701,202000,1316738510,14420,14420,14420,14420,0
|
|
20240701,201900,1316738510,14420,14420,14420,14420,0
|
|
20240701,201800,1316738510,14420,14420,14420,14420,0
|
|
20240701,201700,1316738510,14420,14420,14420,14420,0
|
|
20240701,201600,1316738510,14420,14420,14420,14420,0
|
|
20240701,201500,1316738510,14420,14420,14420,14420,0
|
|
20240701,201400,1316738510,14420,14420,14420,14420,0
|
|
20240701,201300,1316738510,14420,14420,14420,14420,0
|
|
20240701,201200,1316738510,14420,14420,14420,14420,0
|
|
20240701,201100,1316738510,14420,14420,14420,14420,0
|
|
20240701,201000,1316738510,14420,14420,14420,14420,0
|
|
20240701,200900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,200800,1316738510,14420,14420,14420,14420,0
|
|
20240701,200700,1316738510,14420,14420,14420,14420,0
|
|
20240701,200600,1316738510,14420,14420,14420,14420,0
|
|
20240701,200500,1316738510,14420,14420,14420,14420,0
|
|
20240701,200400,1316738510,14420,14420,14420,14420,0
|
|
20240701,200300,1316738510,14420,14420,14420,14420,0
|
|
20240701,200200,1316738510,14420,14420,14420,14420,0
|
|
20240701,200100,1316738510,14420,14420,14420,14420,0
|
|
20240701,200000,1316738510,14420,14420,14420,14420,0
|
|
20240701,195900,1316738510,14420,14420,14420,14420,0
|
|
20240701,195800,1316738510,14420,14420,14420,14420,0
|
|
20240701,195700,1316738510,14420,14420,14420,14420,0
|
|
20240701,195600,1316738510,14420,14420,14420,14420,0
|
|
20240701,195500,1316738510,14420,14420,14420,14420,0
|
|
20240701,195400,1316738510,14420,14420,14420,14420,0
|
|
20240701,195300,1316738510,14420,14420,14420,14420,0
|
|
20240701,195200,1316738510,14420,14420,14420,14420,0
|
|
20240701,195100,1316738510,14420,14420,14420,14420,0
|
|
20240701,195000,1316738510,14420,14420,14420,14420,0
|
|
20240701,194900,1316738510,14420,14420,14420,14420,0
|
|
20240701,194800,1316738510,14420,14420,14420,14420,0
|
|
20240701,194700,1316738510,14420,14420,14420,14420,0
|
|
20240701,194600,1316738510,14420,14420,14420,14420,0
|
|
20240701,194500,1316738510,14420,14420,14420,14420,0
|
|
20240701,194400,1316738510,14420,14420,14420,14420,0
|
|
20240701,194300,1316738510,14420,14420,14420,14420,0
|
|
20240701,194200,1316738510,14420,14420,14420,14420,0
|
|
20240701,194100,1316738510,14420,14420,14420,14420,0
|
|
20240701,194000,1316738510,14420,14420,14420,14420,0
|
|
20240701,193900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,193800,1316738510,14420,14420,14420,14420,0
|
|
20240701,193700,1316738510,14420,14420,14420,14420,0
|
|
20240701,193600,1316738510,14420,14420,14420,14420,0
|
|
20240701,193500,1316738510,14420,14420,14420,14420,0
|
|
20240701,193400,1316738510,14420,14420,14420,14420,0
|
|
20240701,193300,1316738510,14420,14420,14420,14420,0
|
|
20240701,193200,1316738510,14420,14420,14420,14420,0
|
|
20240701,193100,1316738510,14420,14420,14420,14420,0
|
|
20240701,193000,1316738510,14420,14420,14420,14420,0
|
|
20240701,192900,1316738510,14420,14420,14420,14420,0
|
|
20240701,192800,1316738510,14420,14420,14420,14420,0
|
|
20240701,192700,1316738510,14420,14420,14420,14420,0
|
|
20240701,192600,1316738510,14420,14420,14420,14420,0
|
|
20240701,192500,1316738510,14420,14420,14420,14420,0
|
|
20240701,192400,1316738510,14420,14420,14420,14420,0
|
|
20240701,192300,1316738510,14420,14420,14420,14420,0
|
|
20240701,192200,1316738510,14420,14420,14420,14420,0
|
|
20240701,192100,1316738510,14420,14420,14420,14420,0
|
|
20240701,192000,1316738510,14420,14420,14420,14420,0
|
|
20240701,191900,1316738510,14420,14420,14420,14420,0
|
|
20240701,191800,1316738510,14420,14420,14420,14420,0
|
|
20240701,191700,1316738510,14420,14420,14420,14420,0
|
|
20240701,191600,1316738510,14420,14420,14420,14420,0
|
|
20240701,191500,1316738510,14420,14420,14420,14420,0
|
|
20240701,191400,1316738510,14420,14420,14420,14420,0
|
|
20240701,191300,1316738510,14420,14420,14420,14420,0
|
|
20240701,191200,1316738510,14420,14420,14420,14420,0
|
|
20240701,191100,1316738510,14420,14420,14420,14420,0
|
|
20240701,191000,1316738510,14420,14420,14420,14420,0
|
|
20240701,190900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,190800,1316738510,14420,14420,14420,14420,0
|
|
20240701,190700,1316738510,14420,14420,14420,14420,0
|
|
20240701,190600,1316738510,14420,14420,14420,14420,0
|
|
20240701,190500,1316738510,14420,14420,14420,14420,0
|
|
20240701,190400,1316738510,14420,14420,14420,14420,0
|
|
20240701,190300,1316738510,14420,14420,14420,14420,0
|
|
20240701,190200,1316738510,14420,14420,14420,14420,0
|
|
20240701,190100,1316738510,14420,14420,14420,14420,0
|
|
20240701,190000,1316738510,14420,14420,14420,14420,0
|
|
20240701,185900,1316738510,14420,14420,14420,14420,0
|
|
20240701,185800,1316738510,14420,14420,14420,14420,0
|
|
20240701,185700,1316738510,14420,14420,14420,14420,0
|
|
20240701,185600,1316738510,14420,14420,14420,14420,0
|
|
20240701,185500,1316738510,14420,14420,14420,14420,0
|
|
20240701,185400,1316738510,14420,14420,14420,14420,0
|
|
20240701,185300,1316738510,14420,14420,14420,14420,0
|
|
20240701,185200,1316738510,14420,14420,14420,14420,0
|
|
20240701,185100,1316738510,14420,14420,14420,14420,0
|
|
20240701,185000,1316738510,14420,14420,14420,14420,0
|
|
20240701,184900,1316738510,14420,14420,14420,14420,0
|
|
20240701,184800,1316738510,14420,14420,14420,14420,0
|
|
20240701,184700,1316738510,14420,14420,14420,14420,0
|
|
20240701,184600,1316738510,14420,14420,14420,14420,0
|
|
20240701,184500,1316738510,14420,14420,14420,14420,0
|
|
20240701,184400,1316738510,14420,14420,14420,14420,0
|
|
20240701,184300,1316738510,14420,14420,14420,14420,0
|
|
20240701,184200,1316738510,14420,14420,14420,14420,0
|
|
20240701,184100,1316738510,14420,14420,14420,14420,0
|
|
20240701,184000,1316738510,14420,14420,14420,14420,0
|
|
20240701,183900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,183800,1316738510,14420,14420,14420,14420,0
|
|
20240701,183700,1316738510,14420,14420,14420,14420,0
|
|
20240701,183600,1316738510,14420,14420,14420,14420,0
|
|
20240701,183500,1316738510,14420,14420,14420,14420,0
|
|
20240701,183400,1316738510,14420,14420,14420,14420,0
|
|
20240701,183300,1316738510,14420,14420,14420,14420,0
|
|
20240701,183200,1316738510,14420,14420,14420,14420,0
|
|
20240701,183100,1316738510,14420,14420,14420,14420,0
|
|
20240701,183000,1316738510,14420,14420,14420,14420,0
|
|
20240701,182900,1316738510,14420,14420,14420,14420,0
|
|
20240701,182800,1316738510,14420,14420,14420,14420,0
|
|
20240701,182700,1316738510,14420,14420,14420,14420,0
|
|
20240701,182600,1316738510,14420,14420,14420,14420,0
|
|
20240701,182500,1316738510,14420,14420,14420,14420,0
|
|
20240701,182400,1316738510,14420,14420,14420,14420,0
|
|
20240701,182300,1316738510,14420,14420,14420,14420,0
|
|
20240701,182200,1316738510,14420,14420,14420,14420,0
|
|
20240701,182100,1316738510,14420,14420,14420,14420,0
|
|
20240701,182000,1316738510,14420,14420,14420,14420,0
|
|
20240701,181900,1316738510,14420,14420,14420,14420,0
|
|
20240701,181800,1316738510,14420,14420,14420,14420,0
|
|
20240701,181700,1316738510,14420,14420,14420,14420,0
|
|
20240701,181600,1316738510,14420,14420,14420,14420,0
|
|
20240701,181500,1316738510,14420,14420,14420,14420,0
|
|
20240701,181400,1316738510,14420,14420,14420,14420,0
|
|
20240701,181300,1316738510,14420,14420,14420,14420,0
|
|
20240701,181200,1316738510,14420,14420,14420,14420,0
|
|
20240701,181100,1316738510,14420,14420,14420,14420,0
|
|
20240701,181000,1316738510,14420,14420,14420,14420,0
|
|
20240701,180900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,180800,1316738510,14420,14420,14420,14420,0
|
|
20240701,180700,1316738510,14420,14420,14420,14420,0
|
|
20240701,180600,1316738510,14420,14420,14420,14420,0
|
|
20240701,180500,1316738510,14420,14420,14420,14420,0
|
|
20240701,180400,1316738510,14420,14420,14420,14420,0
|
|
20240701,180300,1316738510,14420,14420,14420,14420,0
|
|
20240701,180200,1316738510,14420,14420,14420,14420,0
|
|
20240701,180100,1316738510,14420,14420,14420,14420,0
|
|
20240701,180000,1316738510,14420,14420,14420,14420,0
|
|
20240701,175900,1316738510,14420,14420,14420,14420,0
|
|
20240701,175800,1316738510,14420,14420,14420,14420,0
|
|
20240701,175700,1316738510,14420,14420,14420,14420,0
|
|
20240701,175600,1316738510,14420,14420,14420,14420,0
|
|
20240701,175500,1316738510,14420,14420,14420,14420,0
|
|
20240701,175400,1316738510,14420,14420,14420,14420,0
|
|
20240701,175300,1316738510,14420,14420,14420,14420,0
|
|
20240701,175200,1316738510,14420,14420,14420,14420,0
|
|
20240701,175100,1316738510,14420,14420,14420,14420,0
|
|
20240701,175000,1316738510,14420,14420,14420,14420,0
|
|
20240701,174900,1316738510,14420,14420,14420,14420,0
|
|
20240701,174800,1316738510,14420,14420,14420,14420,0
|
|
20240701,174700,1316738510,14420,14420,14420,14420,0
|
|
20240701,174600,1316738510,14420,14420,14420,14420,0
|
|
20240701,174500,1316738510,14420,14420,14420,14420,0
|
|
20240701,174400,1316738510,14420,14420,14420,14420,0
|
|
20240701,174300,1316738510,14420,14420,14420,14420,0
|
|
20240701,174200,1316738510,14420,14420,14420,14420,0
|
|
20240701,174100,1316738510,14420,14420,14420,14420,0
|
|
20240701,174000,1316738510,14420,14420,14420,14420,0
|
|
20240701,173900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,173800,1316738510,14420,14420,14420,14420,0
|
|
20240701,173700,1316738510,14420,14420,14420,14420,0
|
|
20240701,173600,1316738510,14420,14420,14420,14420,0
|
|
20240701,173500,1316738510,14420,14420,14420,14420,0
|
|
20240701,173400,1316738510,14420,14420,14420,14420,0
|
|
20240701,173300,1316738510,14420,14420,14420,14420,0
|
|
20240701,173200,1316738510,14420,14420,14420,14420,0
|
|
20240701,173100,1316738510,14420,14420,14420,14420,0
|
|
20240701,173000,1316738510,14420,14420,14420,14420,0
|
|
20240701,172900,1316738510,14420,14420,14420,14420,0
|
|
20240701,172800,1316738510,14420,14420,14420,14420,0
|
|
20240701,172700,1316738510,14420,14420,14420,14420,0
|
|
20240701,172600,1316738510,14420,14420,14420,14420,0
|
|
20240701,172500,1316738510,14420,14420,14420,14420,0
|
|
20240701,172400,1316738510,14420,14420,14420,14420,0
|
|
20240701,172300,1316738510,14420,14420,14420,14420,0
|
|
20240701,172200,1316738510,14420,14420,14420,14420,0
|
|
20240701,172100,1316738510,14420,14420,14420,14420,0
|
|
20240701,172000,1316738510,14420,14420,14420,14420,0
|
|
20240701,171900,1316738510,14420,14420,14420,14420,0
|
|
20240701,171800,1316738510,14420,14420,14420,14420,0
|
|
20240701,171700,1316738510,14420,14420,14420,14420,0
|
|
20240701,171600,1316738510,14420,14420,14420,14420,0
|
|
20240701,171500,1316738510,14420,14420,14420,14420,0
|
|
20240701,171400,1316738510,14420,14420,14420,14420,0
|
|
20240701,171300,1316738510,14420,14420,14420,14420,0
|
|
20240701,171200,1316738510,14420,14420,14420,14420,0
|
|
20240701,171100,1316738510,14420,14420,14420,14420,0
|
|
20240701,171000,1316738510,14420,14420,14420,14420,0
|
|
20240701,170900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,170800,1316738510,14420,14420,14420,14420,0
|
|
20240701,170700,1316738510,14420,14420,14420,14420,0
|
|
20240701,170600,1316738510,14420,14420,14420,14420,0
|
|
20240701,170500,1316738510,14420,14420,14420,14420,0
|
|
20240701,170400,1316738510,14420,14420,14420,14420,0
|
|
20240701,170300,1316738510,14420,14420,14420,14420,0
|
|
20240701,170200,1316738510,14420,14420,14420,14420,0
|
|
20240701,170100,1316738510,14420,14420,14420,14420,0
|
|
20240701,170000,1316738510,14420,14420,14420,14420,0
|
|
20240701,165900,1316738510,14420,14420,14420,14420,0
|
|
20240701,165800,1316738510,14420,14420,14420,14420,0
|
|
20240701,165700,1316738510,14420,14420,14420,14420,0
|
|
20240701,165600,1316738510,14420,14420,14420,14420,0
|
|
20240701,165500,1316738510,14420,14420,14420,14420,0
|
|
20240701,165400,1316738510,14420,14420,14420,14420,0
|
|
20240701,165300,1316738510,14420,14420,14420,14420,0
|
|
20240701,165200,1316738510,14420,14420,14420,14420,0
|
|
20240701,165100,1316738510,14420,14420,14420,14420,0
|
|
20240701,165000,1316738510,14420,14420,14420,14420,0
|
|
20240701,164900,1316738510,14420,14420,14420,14420,0
|
|
20240701,164800,1316738510,14420,14420,14420,14420,0
|
|
20240701,164700,1316738510,14420,14420,14420,14420,0
|
|
20240701,164600,1316738510,14420,14420,14420,14420,0
|
|
20240701,164500,1316738510,14420,14420,14420,14420,0
|
|
20240701,164400,1316738510,14420,14420,14420,14420,0
|
|
20240701,164300,1316738510,14420,14420,14420,14420,0
|
|
20240701,164200,1316738510,14420,14420,14420,14420,0
|
|
20240701,164100,1316738510,14420,14420,14420,14420,0
|
|
20240701,164000,1316738510,14420,14420,14420,14420,0
|
|
20240701,163900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,163800,1316738510,14420,14420,14420,14420,0
|
|
20240701,163700,1316738510,14420,14420,14420,14420,0
|
|
20240701,163600,1316738510,14420,14420,14420,14420,0
|
|
20240701,163500,1316738510,14420,14420,14420,14420,0
|
|
20240701,163400,1316738510,14420,14420,14420,14420,0
|
|
20240701,163300,1316738510,14420,14420,14420,14420,0
|
|
20240701,163200,1316738510,14420,14420,14420,14420,0
|
|
20240701,163100,1316738510,14420,14420,14420,14420,0
|
|
20240701,163000,1316738510,14420,14420,14420,14420,0
|
|
20240701,162900,1316738510,14420,14420,14420,14420,0
|
|
20240701,162800,1316738510,14420,14420,14420,14420,0
|
|
20240701,162700,1316738510,14420,14420,14420,14420,0
|
|
20240701,162600,1316738510,14420,14420,14420,14420,0
|
|
20240701,162500,1316738510,14420,14420,14420,14420,0
|
|
20240701,162400,1316738510,14420,14420,14420,14420,0
|
|
20240701,162300,1316738510,14420,14420,14420,14420,0
|
|
20240701,162200,1316738510,14420,14420,14420,14420,0
|
|
20240701,162100,1316738510,14420,14420,14420,14420,0
|
|
20240701,162000,1316738510,14420,14420,14420,14420,0
|
|
20240701,161900,1316738510,14420,14420,14420,14420,0
|
|
20240701,161800,1316738510,14420,14420,14420,14420,0
|
|
20240701,161700,1316738510,14420,14420,14420,14420,0
|
|
20240701,161600,1316738510,14420,14420,14420,14420,0
|
|
20240701,161500,1316738510,14420,14420,14420,14420,0
|
|
20240701,161400,1316738510,14420,14420,14420,14420,0
|
|
20240701,161300,1316738510,14420,14420,14420,14420,0
|
|
20240701,161200,1316738510,14420,14420,14420,14420,0
|
|
20240701,161100,1316738510,14420,14420,14420,14420,0
|
|
20240701,161000,1316738510,14420,14420,14420,14420,0
|
|
20240701,160900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,160800,1316738510,14420,14420,14420,14420,0
|
|
20240701,160700,1316738510,14420,14420,14420,14420,0
|
|
20240701,160600,1316738510,14420,14420,14420,14420,0
|
|
20240701,160500,1316738510,14420,14420,14420,14420,0
|
|
20240701,160400,1316738510,14420,14420,14420,14420,0
|
|
20240701,160300,1316738510,14420,14420,14420,14420,0
|
|
20240701,160200,1316738510,14420,14420,14420,14420,0
|
|
20240701,160100,1316738510,14420,14420,14420,14420,0
|
|
20240701,160000,1316738510,14420,14420,14420,14420,0
|
|
20240701,155900,1316738510,14420,14420,14420,14420,0
|
|
20240701,155800,1316738510,14420,14420,14420,14420,0
|
|
20240701,155700,1316738510,14420,14420,14420,14420,0
|
|
20240701,155600,1316738510,14420,14420,14420,14420,0
|
|
20240701,155500,1316738510,14420,14420,14420,14420,0
|
|
20240701,155400,1316738510,14420,14420,14420,14420,0
|
|
20240701,155300,1316738510,14420,14420,14420,14420,0
|
|
20240701,155200,1316738510,14420,14420,14420,14420,0
|
|
20240701,155100,1316738510,14420,14420,14420,14420,0
|
|
20240701,155000,1316738510,14420,14420,14420,14420,0
|
|
20240701,154900,1316738510,14420,14420,14420,14420,0
|
|
20240701,154800,1316738510,14420,14420,14420,14420,0
|
|
20240701,154700,1316738510,14420,14420,14420,14420,0
|
|
20240701,154600,1316738510,14420,14420,14420,14420,0
|
|
20240701,154500,1316738510,14420,14420,14420,14420,0
|
|
20240701,154400,1316738510,14420,14420,14420,14420,0
|
|
20240701,154300,1316738510,14420,14420,14420,14420,0
|
|
20240701,154200,1316738510,14420,14420,14420,14420,0
|
|
20240701,154100,1316738510,14420,14420,14420,14420,0
|
|
20240701,154000,1316738510,14420,14420,14420,14420,0
|
|
20240701,153900,1316738510,14420,14420,14420,14420,2101
|
|
20240701,153800,1316738510,14420,14420,14420,14420,0
|
|
20240701,153700,1316738510,14420,14420,14420,14420,0
|
|
20240701,153600,1316738510,14420,14420,14420,14420,0
|
|
20240701,153500,1316738510,14420,14420,14420,14420,0
|
|
20240701,153400,1316738510,14420,14420,14420,14420,0
|
|
20240701,153300,1316738510,14420,14420,14420,14420,0
|
|
20240701,153200,1316738510,14420,14420,14420,14420,0
|
|
20240701,153100,1316738510,14420,14420,14420,14420,0
|
|
20240701,153000,1316738510,14420,14420,14420,14420,2101
|
|
20240701,152900,1286442090,14440,14440,14440,14440,0
|
|
20240701,152800,1286442090,14440,14440,14440,14440,0
|
|
20240701,152700,1286442090,14440,14440,14440,14440,0
|
|
20240701,152600,1286442090,14440,14440,14440,14440,0
|
|
20240701,152500,1286442090,14440,14440,14440,14440,0
|
|
20240701,152400,1286442090,14440,14440,14440,14440,0
|
|
20240701,152300,1286442090,14440,14440,14440,14440,0
|
|
20240701,152200,1286442090,14440,14440,14440,14440,0
|
|
20240701,152100,1286442090,14440,14440,14440,14440,0
|
|
20240701,152000,1286442090,14440,14440,14440,14440,0
|
|
20240701,151900,1286442090,14440,14420,14440,14400,4541
|
|
20240701,151800,1221034830,14420,14420,14440,14420,1099
|
|
20240701,151700,1205186520,14440,14430,14440,14430,78
|
|
20240701,151600,1204060560,14420,14440,14440,14420,2532
|
|
20240701,151500,1167524100,14440,14440,14440,14440,0
|
|
20240701,151400,1167524100,14440,14440,14440,14440,150
|
|
20240701,151300,1165358100,14440,14440,14440,14440,275
|
|
20240701,151200,1161387100,14440,14440,14440,14440,285
|
|
20240701,151100,1157271700,14440,14460,14460,14440,1298
|
|
20240701,151000,1138520720,14460,14450,14460,14450,144
|
|
20240701,150900,1136439890,14450,14460,14460,14450,41
|
|
20240701,150800,1135847430,14460,14460,14460,14450,55
|
|
20240701,150700,1135052170,14460,14460,14460,14460,0
|
|
20240701,150600,1135052170,14460,14460,14460,14460,70
|
|
20240701,150500,1134039970,14450,14440,14450,14440,301
|
|
20240701,150400,1129690720,14440,14450,14450,14440,75
|
|
20240701,150300,1128606980,14450,14450,14450,14450,75
|
|
20240701,150200,1127523230,14450,14440,14450,14440,59
|
|
20240701,150100,1126671070,14440,14450,14450,14440,20
|
|
20240701,150000,1126382100,14450,14450,14450,14450,86
|
|
20240701,145900,1125139400,14440,14450,14450,14440,17
|
|
20240701,145800,1124893900,14450,14450,14450,14450,0
|
|
20240701,145700,1124893900,14450,14440,14450,14440,51
|
|
20240701,145600,1124157250,14440,14440,14440,14440,230
|
|
20240701,145500,1120836050,14440,14440,14440,14440,185
|
|
20240701,145400,1118164650,14450,14450,14450,14450,12
|
|
20240701,145300,1117991250,14450,14470,14470,14440,134
|
|
20240701,145200,1116055330,14490,14480,14490,14480,835
|
|
20240701,145100,1103956550,14480,14480,14480,14480,82
|
|
20240701,145000,1102769190,14480,14480,14480,14480,34
|
|
20240701,144900,1102276870,14480,14480,14480,14480,81
|
|
20240701,144800,1101103990,14480,14470,14480,14470,111
|
|
20240701,144700,1099497710,14460,14460,14460,14460,198
|
|
20240701,144600,1096634630,14460,14450,14460,14450,52
|
|
20240701,144500,1095883220,14450,14450,14450,14450,0
|
|
20240701,144400,1095883220,14450,14450,14450,14450,0
|
|
20240701,144300,1095883220,14450,14450,14450,14450,0
|
|
20240701,144200,1095883220,14450,14460,14460,14450,322
|
|
20240701,144100,1091230000,14450,14460,14460,14450,135
|
|
20240701,144000,1089278880,14460,14470,14470,14460,739
|
|
20240701,143900,1078591920,14480,14480,14480,14480,4
|
|
20240701,143800,1078534000,14470,14470,14470,14470,111
|
|
20240701,143700,1076927830,14470,14470,14470,14470,41
|
|
20240701,143600,1076334560,14470,14480,14490,14470,1950
|
|
20240701,143500,1048108800,14480,14480,14480,14480,253
|
|
20240701,143400,1044445360,14490,14490,14490,14490,53
|
|
20240701,143300,1043677390,14490,14480,14490,14480,638
|
|
20240701,143200,1034439140,14480,14480,14480,14480,524
|
|
20240701,143100,1026851620,14480,14480,14480,14480,140
|
|
20240701,143000,1024824420,14480,14480,14480,14480,0
|
|
20240701,142900,1024824420,14480,14480,14480,14480,3
|
|
20240701,142800,1024780980,14480,14480,14480,14480,8
|
|
20240701,142700,1024665140,14480,14480,14480,14480,11
|
|
20240701,142600,1024505860,14470,14470,14470,14470,0
|
|
20240701,142500,1024505860,14470,14480,14480,14470,8
|
|
20240701,142400,1024390070,14480,14470,14480,14470,42
|
|
20240701,142300,1023782310,14470,14470,14470,14470,300
|
|
20240701,142200,1019441310,14480,14480,14480,14480,5
|
|
20240701,142100,1019368910,14480,14480,14480,14480,123
|
|
20240701,142000,1017587870,14470,14470,14470,14470,264
|
|
20240701,141900,1013767790,14480,14500,14510,14480,1802
|
|
20240701,141800,987647990,14490,14500,14500,14490,11
|
|
20240701,141700,987488590,14500,14500,14500,14500,1
|
|
20240701,141600,987474090,14500,14490,14500,14490,9
|
|
20240701,141500,987343650,14500,14500,14500,14500,1
|
|
20240701,141400,987329150,14490,14490,14490,14490,0
|
|
20240701,141300,987329150,14490,14490,14490,14490,21
|
|
20240701,141200,987024860,14490,14490,14490,14490,105
|
|
20240701,141100,985503410,14500,14500,14500,14500,40
|
|
20240701,141000,984923410,14490,14490,14490,14490,4
|
|
20240701,140900,984865450,14500,14490,14500,14490,40
|
|
20240701,140800,984285650,14490,14490,14490,14490,2
|
|
20240701,140700,984256670,14500,14500,14500,14500,0
|
|
20240701,140600,984256670,14500,14500,14500,14500,32
|
|
20240701,140500,983792670,14500,14500,14500,14500,5
|
|
20240701,140400,983720170,14500,14490,14500,14490,23
|
|
20240701,140300,983386870,14500,14500,14500,14500,3
|
|
20240701,140200,983343370,14500,14500,14500,14500,0
|
|
20240701,140100,983343370,14500,14500,14500,14500,0
|
|
20240701,140000,983343370,14500,14500,14500,14500,2
|
|
20240701,135900,983314370,14500,14500,14500,14500,6
|
|
20240701,135800,983227370,14500,14500,14500,14500,0
|
|
20240701,135700,983227370,14500,14500,14500,14500,10
|
|
20240701,135600,983082370,14500,14500,14500,14500,222
|
|
20240701,135500,979863370,14500,14500,14500,14500,100
|
|
20240701,135400,978413370,14500,14500,14500,14500,362
|
|
20240701,135300,973164370,14500,14510,14510,14500,609
|
|
20240701,135200,964330260,14510,14530,14530,14510,342
|
|
20240701,135100,959364880,14530,14530,14530,14530,108
|
|
20240701,135000,957795640,14530,14530,14530,14530,400
|
|
20240701,134900,951983640,14530,14530,14530,14530,0
|
|
20240701,134800,951983640,14530,14530,14530,14530,10
|
|
20240701,134700,951838340,14530,14530,14530,14530,13
|
|
20240701,134600,951649450,14540,14540,14540,14540,0
|
|
20240701,134500,951649450,14540,14540,14540,14540,1
|
|
20240701,134400,951634910,14540,14540,14540,14540,0
|
|
20240701,134300,951634910,14540,14540,14540,14540,0
|
|
20240701,134200,951634910,14540,14540,14540,14540,0
|
|
20240701,134100,951634910,14540,14540,14540,14540,0
|
|
20240701,134000,951634910,14540,14540,14540,14540,0
|
|
20240701,133900,951634910,14540,14540,14540,14540,2
|
|
20240701,133800,951605830,14530,14530,14530,14530,36
|
|
20240701,133700,951082750,14540,14550,14550,14540,17
|
|
20240701,133600,950835410,14550,14560,14560,14550,449
|
|
20240701,133500,944302440,14560,14560,14560,14560,20
|
|
20240701,133400,944011240,14560,14560,14560,14560,21
|
|
20240701,133300,943705480,14560,14560,14560,14560,15
|
|
20240701,133200,943487080,14560,14560,14560,14560,1
|
|
20240701,133100,943472520,14560,14570,14570,14560,3
|
|
20240701,133000,943428820,14560,14560,14560,14560,0
|
|
20240701,132900,943428820,14560,14560,14560,14560,0
|
|
20240701,132800,943428820,14560,14560,14560,14560,116
|
|
20240701,132700,941739860,14560,14560,14560,14560,8
|
|
20240701,132600,941623380,14560,14560,14560,14560,54
|
|
20240701,132500,940837140,14560,14560,14560,14550,42
|
|
20240701,132400,940225920,14560,14550,14560,14550,92
|
|
20240701,132300,938887270,14550,14550,14550,14550,5
|
|
20240701,132200,938814520,14550,14550,14550,14550,0
|
|
20240701,132100,938814520,14550,14570,14570,14550,27
|
|
20240701,132000,938421440,14570,14570,14570,14570,1
|
|
20240701,131900,938406870,14570,14540,14570,14540,85
|
|
20240701,131800,937170940,14530,14530,14530,14530,121
|
|
20240701,131700,935412810,14530,14530,14530,14530,6
|
|
20240701,131600,935325630,14520,14520,14520,14520,51
|
|
20240701,131500,934585110,14510,14510,14510,14510,83
|
|
20240701,131400,933380780,14520,14520,14520,14520,0
|
|
20240701,131300,933380780,14520,14520,14520,14520,29
|
|
20240701,131200,932959700,14520,14520,14520,14520,15
|
|
20240701,131100,932741900,14510,14510,14510,14510,0
|
|
20240701,131000,932741900,14510,14510,14510,14510,10
|
|
20240701,130900,932596800,14510,14520,14520,14510,33
|
|
20240701,130800,932117920,14530,14530,14530,14530,10
|
|
20240701,130700,931972620,14510,14520,14520,14510,109
|
|
20240701,130600,930390140,14510,14510,14510,14510,99
|
|
20240701,130500,928953650,14530,14530,14530,14530,0
|
|
20240701,130400,928953650,14530,14540,14540,14530,73
|
|
20240701,130300,927892950,14550,14550,14550,14550,0
|
|
20240701,130200,927892950,14550,14550,14550,14550,0
|
|
20240701,130100,927892950,14550,14550,14550,14550,210
|
|
20240701,130000,924837450,14550,14540,14550,14540,353
|
|
20240701,125900,919701470,14540,14540,14540,14540,50
|
|
20240701,125800,918974470,14550,14530,14550,14530,201
|
|
20240701,125700,916050140,14530,14530,14530,14530,5
|
|
20240701,125600,915977490,14520,14520,14520,14520,107
|
|
20240701,125500,914423850,14540,14530,14540,14530,29
|
|
20240701,125400,914002450,14520,14510,14520,14510,152
|
|
20240701,125300,911796910,14500,14500,14500,14500,152
|
|
20240701,125200,909592910,14490,14490,14490,14490,0
|
|
20240701,125100,909592910,14490,14490,14490,14490,85
|
|
20240701,125000,908361260,14480,14480,14480,14480,0
|
|
20240701,124900,908361260,14480,14480,14480,14480,42
|
|
20240701,124800,907753100,14470,14470,14470,14470,177
|
|
20240701,124700,905191910,14460,14460,14460,14460,0
|
|
20240701,124600,905191910,14460,14460,14460,14460,4
|
|
20240701,124500,905134070,14460,14460,14460,14460,18
|
|
20240701,124400,904873790,14460,14460,14460,14460,1
|
|
20240701,124300,904859330,14460,14460,14470,14460,394
|
|
20240701,124200,899160990,14460,14480,14480,14460,1379
|
|
20240701,124100,879214420,14480,14480,14480,14480,253
|
|
20240701,124000,875550980,14490,14490,14490,14490,0
|
|
20240701,123900,875550980,14490,14490,14490,14490,10
|
|
20240701,123800,875406080,14480,14480,14480,14480,206
|
|
20240701,123700,872423200,14480,14480,14480,14480,0
|
|
20240701,123600,872423200,14480,14480,14480,14480,29
|
|
20240701,123500,872003280,14480,14480,14480,14480,68
|
|
20240701,123400,871018640,14480,14480,14480,14480,11
|
|
20240701,123300,870859360,14480,14480,14480,14480,1
|
|
20240701,123200,870844880,14480,14480,14480,14480,3
|
|
20240701,123100,870801440,14480,14480,14480,14480,15
|
|
20240701,123000,870584240,14480,14480,14480,14480,15
|
|
20240701,122900,870367040,14480,14480,14480,14480,0
|
|
20240701,122800,870367040,14480,14470,14480,14470,545
|
|
20240701,122700,862480790,14470,14470,14470,14470,131
|
|
20240701,122600,860585220,14490,14490,14490,14490,0
|
|
20240701,122500,860585220,14490,14500,14500,14490,33
|
|
20240701,122400,860106730,14510,14510,14510,14510,0
|
|
20240701,122300,860106730,14510,14510,14510,14510,50
|
|
20240701,122200,859381230,14510,14510,14510,14510,11
|
|
20240701,122100,859221620,14520,14520,14520,14520,3
|
|
20240701,122000,859178060,14500,14480,14500,14480,500
|
|
20240701,121900,851931670,14470,14470,14470,14470,30
|
|
20240701,121800,851497570,14480,14480,14480,14480,79
|
|
20240701,121700,850353650,14480,14480,14480,14480,3
|
|
20240701,121600,850310210,14480,14480,14480,14480,236
|
|
20240701,121500,846892930,14480,14480,14480,14480,0
|
|
20240701,121400,846892930,14480,14480,14480,14480,0
|
|
20240701,121300,846892930,14480,14480,14480,14480,31
|
|
20240701,121200,846444050,14480,14470,14480,14470,496
|
|
20240701,121100,839262090,14480,14480,14480,14480,0
|
|
20240701,121000,839262090,14480,14480,14480,14480,140
|
|
20240701,120900,837234890,14470,14470,14470,14470,10
|
|
20240701,120800,837090190,14480,14480,14480,14480,122
|
|
20240701,120700,835323630,14470,14480,14480,14470,26
|
|
20240701,120600,834947350,14480,14480,14480,14480,2
|
|
20240701,120500,834918390,14480,14480,14480,14480,10
|
|
20240701,120400,834773590,14470,14470,14470,14470,94
|
|
20240701,120300,833413410,14460,14460,14460,14460,0
|
|
20240701,120200,833413410,14460,14470,14470,14460,68
|
|
20240701,120100,832430100,14470,14480,14480,14460,1219
|
|
20240701,120000,814785610,14490,14490,14490,14490,249
|
|
20240701,115900,811177600,14490,14500,14500,14490,53
|
|
20240701,115800,810409610,14490,14490,14490,14490,100
|
|
20240701,115700,808960610,14490,14490,14490,14490,0
|
|
20240701,115600,808960610,14490,14500,14500,14490,183
|
|
20240701,115500,806307400,14500,14520,14520,14500,1388
|
|
20240701,115400,786161490,14520,14520,14520,14520,0
|
|
20240701,115300,786161490,14520,14520,14520,14520,150
|
|
20240701,115200,783983490,14520,14520,14520,14520,1
|
|
20240701,115100,783968970,14520,14520,14520,14520,353
|
|
20240701,115000,778843410,14520,14520,14520,14520,50
|
|
20240701,114900,778117410,14520,14520,14520,14520,67
|
|
20240701,114800,777144570,14510,14510,14510,14510,4
|
|
20240701,114700,777086530,14520,14520,14520,14520,45
|
|
20240701,114600,776433130,14520,14520,14520,14520,10
|
|
20240701,114500,776287930,14590,14500,14590,14500,189
|
|
20240701,114400,773546460,14490,14490,14490,14490,10
|
|
20240701,114300,773401560,14490,14490,14490,14490,15
|
|
20240701,114200,773184210,14490,14490,14490,14490,4
|
|
20240701,114100,773126250,14490,14490,14490,14490,0
|
|
20240701,114000,773126250,14490,14480,14490,14480,270
|
|
20240701,113900,769214950,14480,14480,14480,14480,156
|
|
20240701,113800,766956070,14480,14480,14480,14480,106
|
|
20240701,113700,765421190,14480,14500,14500,14470,265
|
|
20240701,113600,761583820,14500,14500,14500,14500,80
|
|
20240701,113500,760423820,14500,14500,14500,14490,210
|
|
20240701,113400,757378890,14500,14510,14510,14500,110
|
|
20240701,113300,755783790,14510,14510,14510,14500,152
|
|
20240701,113200,753579270,14500,14510,14510,14500,59
|
|
20240701,113100,752723760,14510,14510,14510,14510,142
|
|
20240701,113000,750663340,14500,14530,14530,14500,3500
|
|
20240701,112900,699895940,14540,14530,14540,14530,71
|
|
20240701,112800,698864300,14540,14530,14540,14530,5
|
|
20240701,112700,698791620,14540,14540,14540,14540,319
|
|
20240701,112600,694153360,14540,14540,14540,14540,6
|
|
20240701,112500,694066120,14540,14540,14540,14530,10
|
|
20240701,112400,693920740,14540,14540,14540,14540,12
|
|
20240701,112300,693746260,14630,14630,14630,14630,1
|
|
20240701,112200,693731630,14630,14550,14630,14550,5
|
|
20240701,112100,693658800,14620,14620,14620,14620,1
|
|
20240701,112000,693644180,14620,14620,14620,14620,17
|
|
20240701,111900,693395640,14620,14620,14620,14620,0
|
|
20240701,111800,693395640,14620,14620,14620,14620,51
|
|
20240701,111700,692650020,14620,14620,14620,14620,6
|
|
20240701,111600,692562300,14620,14620,14620,14620,1
|
|
20240701,111500,692547680,14510,14510,14600,14500,335
|
|
20240701,111400,687683540,14510,14510,14510,14510,189
|
|
20240701,111300,684941150,14510,14510,14510,14510,0
|
|
20240701,111200,684941150,14510,14530,14530,14510,239
|
|
20240701,111100,681472260,14520,14520,14520,14520,1
|
|
20240701,111000,681457740,14520,14520,14520,14520,49
|
|
20240701,110900,680746260,14520,14540,14540,14520,2288
|
|
20240701,110800,647520420,14540,14540,14540,14540,220
|
|
20240701,110700,644321620,14630,14550,14630,14540,110
|
|
20240701,110600,642721000,14540,14550,14550,14540,100
|
|
20240701,110500,641266990,14630,14630,14630,14630,72
|
|
20240701,110400,640213630,14630,14630,14630,14540,201
|
|
20240701,110300,637282000,14540,14550,14550,14540,538
|
|
20240701,110200,629459170,14550,14570,14570,14550,3000
|
|
20240701,110100,585778790,14570,14570,14570,14570,17
|
|
20240701,110000,585531100,14570,14600,14600,14570,224
|
|
20240701,105900,582266900,14580,14580,14580,14580,5
|
|
20240701,105800,582194000,14570,14570,14570,14570,0
|
|
20240701,105700,582194000,14570,14580,14640,14570,125
|
|
20240701,105600,580365520,14580,14580,14580,14580,12
|
|
20240701,105500,580190560,14600,14560,14640,14560,69
|
|
20240701,105400,579183360,14570,14610,14610,14570,3000
|
|
20240701,105300,535437700,14610,14610,14610,14610,0
|
|
20240701,105200,535437700,14610,14600,14610,14600,70
|
|
20240701,105100,534415680,14610,14630,14630,14610,425
|
|
20240701,105000,528201790,14640,14650,14650,14640,34
|
|
20240701,104900,527703940,14650,14650,14650,14650,1
|
|
20240701,104800,527689290,14650,14650,14650,14650,0
|
|
20240701,104700,527689290,14650,14650,14650,14650,6
|
|
20240701,104600,527601390,14630,14640,14640,14630,109
|
|
20240701,104500,526006710,14630,14630,14630,14630,44
|
|
20240701,104400,525362990,14620,14630,14630,14620,66
|
|
20240701,104300,524398010,14620,14620,14620,14620,0
|
|
20240701,104200,524398010,14620,14630,14630,14620,110
|
|
20240701,104100,522789800,14620,14630,14630,14620,603
|
|
20240701,104000,513973910,14630,14660,14660,14630,10
|
|
20240701,103900,513827580,14660,14660,14660,14660,0
|
|
20240701,103800,513827580,14660,14660,14660,14660,1
|
|
20240701,103700,513812920,14660,14660,14660,14660,2
|
|
20240701,103600,513783600,14660,14660,14660,14660,0
|
|
20240701,103500,513783600,14660,14660,14660,14660,1
|
|
20240701,103400,513768940,14660,14600,14660,14600,8
|
|
20240701,103300,513651960,14600,14600,14600,14600,0
|
|
20240701,103200,513651960,14600,14600,14600,14600,0
|
|
20240701,103100,513651960,14600,14600,14600,14600,16
|
|
20240701,103000,513418360,14600,14610,14610,14600,2
|
|
20240701,102900,513389150,14600,14600,14600,14600,2
|
|
20240701,102800,513359950,14600,14590,14600,14590,437
|
|
20240701,102700,506979960,14590,14600,14600,14590,249
|
|
20240701,102600,503345020,14600,14610,14610,14600,114
|
|
20240701,102500,501679580,14600,14600,14600,14580,149
|
|
20240701,102400,499506050,14600,14620,14620,14590,2003
|
|
20240701,102300,470252790,14620,14620,14620,14620,100
|
|
20240701,102200,468790790,14620,14620,14620,14620,0
|
|
20240701,102100,468790790,14620,14630,14630,14620,80
|
|
20240701,102000,467620690,14620,14620,14620,14620,281
|
|
20240701,101900,463512470,14620,14650,14650,14620,995
|
|
20240701,101800,448965360,14660,14660,14660,14660,1
|
|
20240701,101700,448950700,14690,14690,14690,14690,413
|
|
20240701,101600,442883730,14690,14690,14690,14690,0
|
|
20240701,101500,442883730,14690,14690,14690,14690,0
|
|
20240701,101400,442883730,14690,14690,14690,14620,67
|
|
20240701,101300,441902000,14620,14650,14650,14620,225
|
|
20240701,101200,438611740,14630,14640,14640,14630,2206
|
|
20240701,101100,406326850,14640,14640,14650,14640,80
|
|
20240701,101000,405155630,14640,14650,14650,14640,380
|
|
20240701,100900,399589640,14650,14650,14650,14650,140
|
|
20240701,100800,397538640,14660,14660,14660,14660,0
|
|
20240701,100700,397538640,14660,14670,14670,14660,1500
|
|
20240701,100600,375548140,14660,14660,14660,14660,0
|
|
20240701,100500,375548140,14660,14670,14670,14660,200
|
|
20240701,100400,372615440,14660,14660,14660,14660,0
|
|
20240701,100300,372615440,14660,14660,14660,14660,0
|
|
20240701,100200,372615440,14660,14710,14710,14660,411
|
|
20240701,100100,366586300,14720,14720,14720,14720,1
|
|
20240701,100000,366571580,14720,14720,14720,14720,1
|
|
20240701,095900,366556860,14670,14690,14690,14670,4
|
|
20240701,095800,366498140,14670,14670,14670,14670,0
|
|
20240701,095700,366498140,14670,14670,14670,14670,30
|
|
20240701,095600,366058040,14670,14670,14670,14670,0
|
|
20240701,095500,366058040,14670,14670,14670,14670,118
|
|
20240701,095400,364326980,14680,14700,14700,14680,513
|
|
20240701,095300,356788680,14670,14670,14670,14670,50
|
|
20240701,095200,356055180,14670,14670,14670,14670,21
|
|
20240701,095100,355747110,14670,14700,14700,14670,16
|
|
20240701,095000,355512360,14700,14720,14720,14700,49
|
|
20240701,094900,354791450,14720,14730,14730,14720,16
|
|
20240701,094800,354555820,14730,14730,14730,14730,20
|
|
20240701,094700,354261220,14730,14720,14730,14720,954
|
|
20240701,094600,340209940,14700,14700,14700,14670,912
|
|
20240701,094500,326805250,14700,14710,14710,14700,2
|
|
20240701,094400,326775840,14700,14700,14700,14700,0
|
|
20240701,094300,326775840,14700,14730,14730,14700,79
|
|
20240701,094200,325614210,14700,14710,14750,14700,1075
|
|
20240701,094100,309799210,14710,14700,14710,14700,176
|
|
20240701,094000,307211960,14750,14710,14750,14710,162
|
|
20240701,093900,304825990,14700,14700,14700,14700,34
|
|
20240701,093800,304326190,14700,14700,14700,14700,0
|
|
20240701,093700,304326190,14700,14690,14700,14690,26
|
|
20240701,093600,303944060,14630,14640,14640,14630,396
|
|
20240701,093500,298147410,14650,14650,14650,14650,134
|
|
20240701,093400,296184310,14640,14640,14640,14640,25
|
|
20240701,093300,295818310,14640,14660,14690,14640,178
|
|
20240701,093200,293211650,14690,14650,14690,14650,73
|
|
20240701,093100,292142160,14640,14640,14640,14640,0
|
|
20240701,093000,292142160,14640,14650,14650,14640,100
|
|
20240701,092900,290677410,14640,14650,14660,14640,519
|
|
20240701,092800,283074230,14640,14700,14700,14640,342
|
|
20240701,092700,278058540,14700,14700,14700,14700,166
|
|
20240701,092600,275618340,14640,14640,14640,14640,405
|
|
20240701,092500,269689140,14640,14680,14750,14630,3669
|
|
20240701,092400,215894220,14680,14720,14720,14680,1621
|
|
20240701,092300,192068960,14710,14710,14710,14710,0
|
|
20240701,092200,192068960,14710,14710,14710,14670,1670
|
|
20240701,092100,167559010,14760,14700,14760,14690,423
|
|
20240701,092000,161339480,14690,14670,14690,14670,85
|
|
20240701,091900,160091780,14670,14730,14740,14670,312
|
|
20240701,091800,155506360,14670,14730,14740,14670,149
|
|
20240701,091700,153315180,14760,14720,14760,14670,1109
|
|
20240701,091600,137005840,14720,14780,14780,14720,515
|
|
20240701,091500,129412210,14780,14790,14790,14780,136
|
|
20240701,091400,127401280,14790,14770,14790,14770,34
|
|
20240701,091300,126899060,14790,14760,14840,14750,343
|
|
20240701,091200,121830400,14760,14820,14820,14760,1836
|
|
20240701,091100,94696680,14840,14830,14840,14820,627
|
|
20240701,091000,85399160,14830,14850,14850,14830,262
|
|
20240701,090900,81509220,14850,14870,14870,14850,65
|
|
20240701,090800,80543450,14870,14880,14880,14850,901
|
|
20240701,090700,67160790,14880,14910,14910,14880,359
|
|
20240701,090600,61810780,14910,14920,14930,14910,144
|
|
20240701,090500,59663480,14930,14910,14930,14900,416
|
|
20240701,090400,53459020,15070,14910,15070,14900,465
|
|
20240701,090300,46520060,14910,14940,14940,14910,241
|
|
20240701,090200,42925950,14920,15000,15050,14920,229
|
|
20240701,090100,39507640,15060,15050,15060,14950,641
|
|
20240701,090000,29898200,15050,14950,15400,14950,1996
|