762 lines
40 KiB
CSV
762 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,213900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,213800,2280145640,14220,14220,14220,14220,0
|
|
20240704,213700,2280145640,14220,14220,14220,14220,0
|
|
20240704,213600,2280145640,14220,14220,14220,14220,0
|
|
20240704,213500,2280145640,14220,14220,14220,14220,0
|
|
20240704,213400,2280145640,14220,14220,14220,14220,0
|
|
20240704,213300,2280145640,14220,14220,14220,14220,0
|
|
20240704,213200,2280145640,14220,14220,14220,14220,0
|
|
20240704,213100,2280145640,14220,14220,14220,14220,0
|
|
20240704,213000,2280145640,14220,14220,14220,14220,0
|
|
20240704,212900,2280145640,14220,14220,14220,14220,0
|
|
20240704,212800,2280145640,14220,14220,14220,14220,0
|
|
20240704,212700,2280145640,14220,14220,14220,14220,0
|
|
20240704,212600,2280145640,14220,14220,14220,14220,0
|
|
20240704,212500,2280145640,14220,14220,14220,14220,0
|
|
20240704,212400,2280145640,14220,14220,14220,14220,0
|
|
20240704,212300,2280145640,14220,14220,14220,14220,0
|
|
20240704,212200,2280145640,14220,14220,14220,14220,0
|
|
20240704,212100,2280145640,14220,14220,14220,14220,0
|
|
20240704,212000,2280145640,14220,14220,14220,14220,0
|
|
20240704,211900,2280145640,14220,14220,14220,14220,0
|
|
20240704,211800,2280145640,14220,14220,14220,14220,0
|
|
20240704,211700,2280145640,14220,14220,14220,14220,0
|
|
20240704,211600,2280145640,14220,14220,14220,14220,0
|
|
20240704,211500,2280145640,14220,14220,14220,14220,0
|
|
20240704,211400,2280145640,14220,14220,14220,14220,0
|
|
20240704,211300,2280145640,14220,14220,14220,14220,0
|
|
20240704,211200,2280145640,14220,14220,14220,14220,0
|
|
20240704,211100,2280145640,14220,14220,14220,14220,0
|
|
20240704,211000,2280145640,14220,14220,14220,14220,0
|
|
20240704,210900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,210800,2280145640,14220,14220,14220,14220,0
|
|
20240704,210700,2280145640,14220,14220,14220,14220,0
|
|
20240704,210600,2280145640,14220,14220,14220,14220,0
|
|
20240704,210500,2280145640,14220,14220,14220,14220,0
|
|
20240704,210400,2280145640,14220,14220,14220,14220,0
|
|
20240704,210300,2280145640,14220,14220,14220,14220,0
|
|
20240704,210200,2280145640,14220,14220,14220,14220,0
|
|
20240704,210100,2280145640,14220,14220,14220,14220,0
|
|
20240704,210000,2280145640,14220,14220,14220,14220,0
|
|
20240704,205900,2280145640,14220,14220,14220,14220,0
|
|
20240704,205800,2280145640,14220,14220,14220,14220,0
|
|
20240704,205700,2280145640,14220,14220,14220,14220,0
|
|
20240704,205600,2280145640,14220,14220,14220,14220,0
|
|
20240704,205500,2280145640,14220,14220,14220,14220,0
|
|
20240704,205400,2280145640,14220,14220,14220,14220,0
|
|
20240704,205300,2280145640,14220,14220,14220,14220,0
|
|
20240704,205200,2280145640,14220,14220,14220,14220,0
|
|
20240704,205100,2280145640,14220,14220,14220,14220,0
|
|
20240704,205000,2280145640,14220,14220,14220,14220,0
|
|
20240704,204900,2280145640,14220,14220,14220,14220,0
|
|
20240704,204800,2280145640,14220,14220,14220,14220,0
|
|
20240704,204700,2280145640,14220,14220,14220,14220,0
|
|
20240704,204600,2280145640,14220,14220,14220,14220,0
|
|
20240704,204500,2280145640,14220,14220,14220,14220,0
|
|
20240704,204400,2280145640,14220,14220,14220,14220,0
|
|
20240704,204300,2280145640,14220,14220,14220,14220,0
|
|
20240704,204200,2280145640,14220,14220,14220,14220,0
|
|
20240704,204100,2280145640,14220,14220,14220,14220,0
|
|
20240704,204000,2280145640,14220,14220,14220,14220,0
|
|
20240704,203900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,203800,2280145640,14220,14220,14220,14220,0
|
|
20240704,203700,2280145640,14220,14220,14220,14220,0
|
|
20240704,203600,2280145640,14220,14220,14220,14220,0
|
|
20240704,203500,2280145640,14220,14220,14220,14220,0
|
|
20240704,203400,2280145640,14220,14220,14220,14220,0
|
|
20240704,203300,2280145640,14220,14220,14220,14220,0
|
|
20240704,203200,2280145640,14220,14220,14220,14220,0
|
|
20240704,203100,2280145640,14220,14220,14220,14220,0
|
|
20240704,203000,2280145640,14220,14220,14220,14220,0
|
|
20240704,202900,2280145640,14220,14220,14220,14220,0
|
|
20240704,202800,2280145640,14220,14220,14220,14220,0
|
|
20240704,202700,2280145640,14220,14220,14220,14220,0
|
|
20240704,202600,2280145640,14220,14220,14220,14220,0
|
|
20240704,202500,2280145640,14220,14220,14220,14220,0
|
|
20240704,202400,2280145640,14220,14220,14220,14220,0
|
|
20240704,202300,2280145640,14220,14220,14220,14220,0
|
|
20240704,202200,2280145640,14220,14220,14220,14220,0
|
|
20240704,202100,2280145640,14220,14220,14220,14220,0
|
|
20240704,202000,2280145640,14220,14220,14220,14220,0
|
|
20240704,201900,2280145640,14220,14220,14220,14220,0
|
|
20240704,201800,2280145640,14220,14220,14220,14220,0
|
|
20240704,201700,2280145640,14220,14220,14220,14220,0
|
|
20240704,201600,2280145640,14220,14220,14220,14220,0
|
|
20240704,201500,2280145640,14220,14220,14220,14220,0
|
|
20240704,201400,2280145640,14220,14220,14220,14220,0
|
|
20240704,201300,2280145640,14220,14220,14220,14220,0
|
|
20240704,201200,2280145640,14220,14220,14220,14220,0
|
|
20240704,201100,2280145640,14220,14220,14220,14220,0
|
|
20240704,201000,2280145640,14220,14220,14220,14220,0
|
|
20240704,200900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,200800,2280145640,14220,14220,14220,14220,0
|
|
20240704,200700,2280145640,14220,14220,14220,14220,0
|
|
20240704,200600,2280145640,14220,14220,14220,14220,0
|
|
20240704,200500,2280145640,14220,14220,14220,14220,0
|
|
20240704,200400,2280145640,14220,14220,14220,14220,0
|
|
20240704,200300,2280145640,14220,14220,14220,14220,0
|
|
20240704,200200,2280145640,14220,14220,14220,14220,0
|
|
20240704,200100,2280145640,14220,14220,14220,14220,0
|
|
20240704,200000,2280145640,14220,14220,14220,14220,0
|
|
20240704,195900,2280145640,14220,14220,14220,14220,0
|
|
20240704,195800,2280145640,14220,14220,14220,14220,0
|
|
20240704,195700,2280145640,14220,14220,14220,14220,0
|
|
20240704,195600,2280145640,14220,14220,14220,14220,0
|
|
20240704,195500,2280145640,14220,14220,14220,14220,0
|
|
20240704,195400,2280145640,14220,14220,14220,14220,0
|
|
20240704,195300,2280145640,14220,14220,14220,14220,0
|
|
20240704,195200,2280145640,14220,14220,14220,14220,0
|
|
20240704,195100,2280145640,14220,14220,14220,14220,0
|
|
20240704,195000,2280145640,14220,14220,14220,14220,0
|
|
20240704,194900,2280145640,14220,14220,14220,14220,0
|
|
20240704,194800,2280145640,14220,14220,14220,14220,0
|
|
20240704,194700,2280145640,14220,14220,14220,14220,0
|
|
20240704,194600,2280145640,14220,14220,14220,14220,0
|
|
20240704,194500,2280145640,14220,14220,14220,14220,0
|
|
20240704,194400,2280145640,14220,14220,14220,14220,0
|
|
20240704,194300,2280145640,14220,14220,14220,14220,0
|
|
20240704,194200,2280145640,14220,14220,14220,14220,0
|
|
20240704,194100,2280145640,14220,14220,14220,14220,0
|
|
20240704,194000,2280145640,14220,14220,14220,14220,0
|
|
20240704,193900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,193800,2280145640,14220,14220,14220,14220,0
|
|
20240704,193700,2280145640,14220,14220,14220,14220,0
|
|
20240704,193600,2280145640,14220,14220,14220,14220,0
|
|
20240704,193500,2280145640,14220,14220,14220,14220,0
|
|
20240704,193400,2280145640,14220,14220,14220,14220,0
|
|
20240704,193300,2280145640,14220,14220,14220,14220,0
|
|
20240704,193200,2280145640,14220,14220,14220,14220,0
|
|
20240704,193100,2280145640,14220,14220,14220,14220,0
|
|
20240704,193000,2280145640,14220,14220,14220,14220,0
|
|
20240704,192900,2280145640,14220,14220,14220,14220,0
|
|
20240704,192800,2280145640,14220,14220,14220,14220,0
|
|
20240704,192700,2280145640,14220,14220,14220,14220,0
|
|
20240704,192600,2280145640,14220,14220,14220,14220,0
|
|
20240704,192500,2280145640,14220,14220,14220,14220,0
|
|
20240704,192400,2280145640,14220,14220,14220,14220,0
|
|
20240704,192300,2280145640,14220,14220,14220,14220,0
|
|
20240704,192200,2280145640,14220,14220,14220,14220,0
|
|
20240704,192100,2280145640,14220,14220,14220,14220,0
|
|
20240704,192000,2280145640,14220,14220,14220,14220,0
|
|
20240704,191900,2280145640,14220,14220,14220,14220,0
|
|
20240704,191800,2280145640,14220,14220,14220,14220,0
|
|
20240704,191700,2280145640,14220,14220,14220,14220,0
|
|
20240704,191600,2280145640,14220,14220,14220,14220,0
|
|
20240704,191500,2280145640,14220,14220,14220,14220,0
|
|
20240704,191400,2280145640,14220,14220,14220,14220,0
|
|
20240704,191300,2280145640,14220,14220,14220,14220,0
|
|
20240704,191200,2280145640,14220,14220,14220,14220,0
|
|
20240704,191100,2280145640,14220,14220,14220,14220,0
|
|
20240704,191000,2280145640,14220,14220,14220,14220,0
|
|
20240704,190900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,190800,2280145640,14220,14220,14220,14220,0
|
|
20240704,190700,2280145640,14220,14220,14220,14220,0
|
|
20240704,190600,2280145640,14220,14220,14220,14220,0
|
|
20240704,190500,2280145640,14220,14220,14220,14220,0
|
|
20240704,190400,2280145640,14220,14220,14220,14220,0
|
|
20240704,190300,2280145640,14220,14220,14220,14220,0
|
|
20240704,190200,2280145640,14220,14220,14220,14220,0
|
|
20240704,190100,2280145640,14220,14220,14220,14220,0
|
|
20240704,190000,2280145640,14220,14220,14220,14220,0
|
|
20240704,185900,2280145640,14220,14220,14220,14220,0
|
|
20240704,185800,2280145640,14220,14220,14220,14220,0
|
|
20240704,185700,2280145640,14220,14220,14220,14220,0
|
|
20240704,185600,2280145640,14220,14220,14220,14220,0
|
|
20240704,185500,2280145640,14220,14220,14220,14220,0
|
|
20240704,185400,2280145640,14220,14220,14220,14220,0
|
|
20240704,185300,2280145640,14220,14220,14220,14220,0
|
|
20240704,185200,2280145640,14220,14220,14220,14220,0
|
|
20240704,185100,2280145640,14220,14220,14220,14220,0
|
|
20240704,185000,2280145640,14220,14220,14220,14220,0
|
|
20240704,184900,2280145640,14220,14220,14220,14220,0
|
|
20240704,184800,2280145640,14220,14220,14220,14220,0
|
|
20240704,184700,2280145640,14220,14220,14220,14220,0
|
|
20240704,184600,2280145640,14220,14220,14220,14220,0
|
|
20240704,184500,2280145640,14220,14220,14220,14220,0
|
|
20240704,184400,2280145640,14220,14220,14220,14220,0
|
|
20240704,184300,2280145640,14220,14220,14220,14220,0
|
|
20240704,184200,2280145640,14220,14220,14220,14220,0
|
|
20240704,184100,2280145640,14220,14220,14220,14220,0
|
|
20240704,184000,2280145640,14220,14220,14220,14220,0
|
|
20240704,183900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,183800,2280145640,14220,14220,14220,14220,0
|
|
20240704,183700,2280145640,14220,14220,14220,14220,0
|
|
20240704,183600,2280145640,14220,14220,14220,14220,0
|
|
20240704,183500,2280145640,14220,14220,14220,14220,0
|
|
20240704,183400,2280145640,14220,14220,14220,14220,0
|
|
20240704,183300,2280145640,14220,14220,14220,14220,0
|
|
20240704,183200,2280145640,14220,14220,14220,14220,0
|
|
20240704,183100,2280145640,14220,14220,14220,14220,0
|
|
20240704,183000,2280145640,14220,14220,14220,14220,0
|
|
20240704,182900,2280145640,14220,14220,14220,14220,0
|
|
20240704,182800,2280145640,14220,14220,14220,14220,0
|
|
20240704,182700,2280145640,14220,14220,14220,14220,0
|
|
20240704,182600,2280145640,14220,14220,14220,14220,0
|
|
20240704,182500,2280145640,14220,14220,14220,14220,0
|
|
20240704,182400,2280145640,14220,14220,14220,14220,0
|
|
20240704,182300,2280145640,14220,14220,14220,14220,0
|
|
20240704,182200,2280145640,14220,14220,14220,14220,0
|
|
20240704,182100,2280145640,14220,14220,14220,14220,0
|
|
20240704,182000,2280145640,14220,14220,14220,14220,0
|
|
20240704,181900,2280145640,14220,14220,14220,14220,0
|
|
20240704,181800,2280145640,14220,14220,14220,14220,0
|
|
20240704,181700,2280145640,14220,14220,14220,14220,0
|
|
20240704,181600,2280145640,14220,14220,14220,14220,0
|
|
20240704,181500,2280145640,14220,14220,14220,14220,0
|
|
20240704,181400,2280145640,14220,14220,14220,14220,0
|
|
20240704,181300,2280145640,14220,14220,14220,14220,0
|
|
20240704,181200,2280145640,14220,14220,14220,14220,0
|
|
20240704,181100,2280145640,14220,14220,14220,14220,0
|
|
20240704,181000,2280145640,14220,14220,14220,14220,0
|
|
20240704,180900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,180800,2280145640,14220,14220,14220,14220,0
|
|
20240704,180700,2280145640,14220,14220,14220,14220,0
|
|
20240704,180600,2280145640,14220,14220,14220,14220,0
|
|
20240704,180500,2280145640,14220,14220,14220,14220,0
|
|
20240704,180400,2280145640,14220,14220,14220,14220,0
|
|
20240704,180300,2280145640,14220,14220,14220,14220,0
|
|
20240704,180200,2280145640,14220,14220,14220,14220,0
|
|
20240704,180100,2280145640,14220,14220,14220,14220,0
|
|
20240704,180000,2280145640,14220,14220,14220,14220,0
|
|
20240704,175900,2280145640,14220,14220,14220,14220,0
|
|
20240704,175800,2280145640,14220,14220,14220,14220,0
|
|
20240704,175700,2280145640,14220,14220,14220,14220,0
|
|
20240704,175600,2280145640,14220,14220,14220,14220,0
|
|
20240704,175500,2280145640,14220,14220,14220,14220,0
|
|
20240704,175400,2280145640,14220,14220,14220,14220,0
|
|
20240704,175300,2280145640,14220,14220,14220,14220,0
|
|
20240704,175200,2280145640,14220,14220,14220,14220,0
|
|
20240704,175100,2280145640,14220,14220,14220,14220,0
|
|
20240704,175000,2280145640,14220,14220,14220,14220,0
|
|
20240704,174900,2280145640,14220,14220,14220,14220,0
|
|
20240704,174800,2280145640,14220,14220,14220,14220,0
|
|
20240704,174700,2280145640,14220,14220,14220,14220,0
|
|
20240704,174600,2280145640,14220,14220,14220,14220,0
|
|
20240704,174500,2280145640,14220,14220,14220,14220,0
|
|
20240704,174400,2280145640,14220,14220,14220,14220,0
|
|
20240704,174300,2280145640,14220,14220,14220,14220,0
|
|
20240704,174200,2280145640,14220,14220,14220,14220,0
|
|
20240704,174100,2280145640,14220,14220,14220,14220,0
|
|
20240704,174000,2280145640,14220,14220,14220,14220,0
|
|
20240704,173900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,173800,2280145640,14220,14220,14220,14220,0
|
|
20240704,173700,2280145640,14220,14220,14220,14220,0
|
|
20240704,173600,2280145640,14220,14220,14220,14220,0
|
|
20240704,173500,2280145640,14220,14220,14220,14220,0
|
|
20240704,173400,2280145640,14220,14220,14220,14220,0
|
|
20240704,173300,2280145640,14220,14220,14220,14220,0
|
|
20240704,173200,2280145640,14220,14220,14220,14220,0
|
|
20240704,173100,2280145640,14220,14220,14220,14220,0
|
|
20240704,173000,2280145640,14220,14220,14220,14220,0
|
|
20240704,172900,2280145640,14220,14220,14220,14220,0
|
|
20240704,172800,2280145640,14220,14220,14220,14220,0
|
|
20240704,172700,2280145640,14220,14220,14220,14220,0
|
|
20240704,172600,2280145640,14220,14220,14220,14220,0
|
|
20240704,172500,2280145640,14220,14220,14220,14220,0
|
|
20240704,172400,2280145640,14220,14220,14220,14220,0
|
|
20240704,172300,2280145640,14220,14220,14220,14220,0
|
|
20240704,172200,2280145640,14220,14220,14220,14220,0
|
|
20240704,172100,2280145640,14220,14220,14220,14220,0
|
|
20240704,172000,2280145640,14220,14220,14220,14220,0
|
|
20240704,171900,2280145640,14220,14220,14220,14220,0
|
|
20240704,171800,2280145640,14220,14220,14220,14220,0
|
|
20240704,171700,2280145640,14220,14220,14220,14220,0
|
|
20240704,171600,2280145640,14220,14220,14220,14220,0
|
|
20240704,171500,2280145640,14220,14220,14220,14220,0
|
|
20240704,171400,2280145640,14220,14220,14220,14220,0
|
|
20240704,171300,2280145640,14220,14220,14220,14220,0
|
|
20240704,171200,2280145640,14220,14220,14220,14220,0
|
|
20240704,171100,2280145640,14220,14220,14220,14220,0
|
|
20240704,171000,2280145640,14220,14220,14220,14220,0
|
|
20240704,170900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,170800,2280145640,14220,14220,14220,14220,0
|
|
20240704,170700,2280145640,14220,14220,14220,14220,0
|
|
20240704,170600,2280145640,14220,14220,14220,14220,0
|
|
20240704,170500,2280145640,14220,14220,14220,14220,0
|
|
20240704,170400,2280145640,14220,14220,14220,14220,0
|
|
20240704,170300,2280145640,14220,14220,14220,14220,0
|
|
20240704,170200,2280145640,14220,14220,14220,14220,0
|
|
20240704,170100,2280145640,14220,14220,14220,14220,0
|
|
20240704,170000,2280145640,14220,14220,14220,14220,0
|
|
20240704,165900,2280145640,14220,14220,14220,14220,0
|
|
20240704,165800,2280145640,14220,14220,14220,14220,0
|
|
20240704,165700,2280145640,14220,14220,14220,14220,0
|
|
20240704,165600,2280145640,14220,14220,14220,14220,0
|
|
20240704,165500,2280145640,14220,14220,14220,14220,0
|
|
20240704,165400,2280145640,14220,14220,14220,14220,0
|
|
20240704,165300,2280145640,14220,14220,14220,14220,0
|
|
20240704,165200,2280145640,14220,14220,14220,14220,0
|
|
20240704,165100,2280145640,14220,14220,14220,14220,0
|
|
20240704,165000,2280145640,14220,14220,14220,14220,0
|
|
20240704,164900,2280145640,14220,14220,14220,14220,0
|
|
20240704,164800,2280145640,14220,14220,14220,14220,0
|
|
20240704,164700,2280145640,14220,14220,14220,14220,0
|
|
20240704,164600,2280145640,14220,14220,14220,14220,0
|
|
20240704,164500,2280145640,14220,14220,14220,14220,0
|
|
20240704,164400,2280145640,14220,14220,14220,14220,0
|
|
20240704,164300,2280145640,14220,14220,14220,14220,0
|
|
20240704,164200,2280145640,14220,14220,14220,14220,0
|
|
20240704,164100,2280145640,14220,14220,14220,14220,0
|
|
20240704,164000,2280145640,14220,14220,14220,14220,0
|
|
20240704,163900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,163800,2280145640,14220,14220,14220,14220,0
|
|
20240704,163700,2280145640,14220,14220,14220,14220,0
|
|
20240704,163600,2280145640,14220,14220,14220,14220,0
|
|
20240704,163500,2280145640,14220,14220,14220,14220,0
|
|
20240704,163400,2280145640,14220,14220,14220,14220,0
|
|
20240704,163300,2280145640,14220,14220,14220,14220,0
|
|
20240704,163200,2280145640,14220,14220,14220,14220,0
|
|
20240704,163100,2280145640,14220,14220,14220,14220,0
|
|
20240704,163000,2280145640,14220,14220,14220,14220,0
|
|
20240704,162900,2280145640,14220,14220,14220,14220,0
|
|
20240704,162800,2280145640,14220,14220,14220,14220,0
|
|
20240704,162700,2280145640,14220,14220,14220,14220,0
|
|
20240704,162600,2280145640,14220,14220,14220,14220,0
|
|
20240704,162500,2280145640,14220,14220,14220,14220,0
|
|
20240704,162400,2280145640,14220,14220,14220,14220,0
|
|
20240704,162300,2280145640,14220,14220,14220,14220,0
|
|
20240704,162200,2280145640,14220,14220,14220,14220,0
|
|
20240704,162100,2280145640,14220,14220,14220,14220,0
|
|
20240704,162000,2280145640,14220,14220,14220,14220,0
|
|
20240704,161900,2280145640,14220,14220,14220,14220,0
|
|
20240704,161800,2280145640,14220,14220,14220,14220,0
|
|
20240704,161700,2280145640,14220,14220,14220,14220,0
|
|
20240704,161600,2280145640,14220,14220,14220,14220,0
|
|
20240704,161500,2280145640,14220,14220,14220,14220,0
|
|
20240704,161400,2280145640,14220,14220,14220,14220,0
|
|
20240704,161300,2280145640,14220,14220,14220,14220,0
|
|
20240704,161200,2280145640,14220,14220,14220,14220,0
|
|
20240704,161100,2280145640,14220,14220,14220,14220,0
|
|
20240704,161000,2280145640,14220,14220,14220,14220,0
|
|
20240704,160900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,160800,2280145640,14220,14220,14220,14220,0
|
|
20240704,160700,2280145640,14220,14220,14220,14220,0
|
|
20240704,160600,2280145640,14220,14220,14220,14220,0
|
|
20240704,160500,2280145640,14220,14220,14220,14220,0
|
|
20240704,160400,2280145640,14220,14220,14220,14220,0
|
|
20240704,160300,2280145640,14220,14220,14220,14220,0
|
|
20240704,160200,2280145640,14220,14220,14220,14220,0
|
|
20240704,160100,2280145640,14220,14220,14220,14220,0
|
|
20240704,160000,2280145640,14220,14220,14220,14220,0
|
|
20240704,155900,2280145640,14220,14220,14220,14220,0
|
|
20240704,155800,2280145640,14220,14220,14220,14220,0
|
|
20240704,155700,2280145640,14220,14220,14220,14220,0
|
|
20240704,155600,2280145640,14220,14220,14220,14220,0
|
|
20240704,155500,2280145640,14220,14220,14220,14220,0
|
|
20240704,155400,2280145640,14220,14220,14220,14220,0
|
|
20240704,155300,2280145640,14220,14220,14220,14220,0
|
|
20240704,155200,2280145640,14220,14220,14220,14220,0
|
|
20240704,155100,2280145640,14220,14220,14220,14220,0
|
|
20240704,155000,2280145640,14220,14220,14220,14220,0
|
|
20240704,154900,2280145640,14220,14220,14220,14220,0
|
|
20240704,154800,2280145640,14220,14220,14220,14220,0
|
|
20240704,154700,2280145640,14220,14220,14220,14220,0
|
|
20240704,154600,2280145640,14220,14220,14220,14220,0
|
|
20240704,154500,2280145640,14220,14220,14220,14220,0
|
|
20240704,154400,2280145640,14220,14220,14220,14220,0
|
|
20240704,154300,2280145640,14220,14220,14220,14220,0
|
|
20240704,154200,2280145640,14220,14220,14220,14220,0
|
|
20240704,154100,2280145640,14220,14220,14220,14220,0
|
|
20240704,154000,2280145640,14220,14220,14220,14220,0
|
|
20240704,153900,2280145640,14220,14220,14220,14220,1869
|
|
20240704,153800,2280145640,14220,14220,14220,14220,0
|
|
20240704,153700,2280145640,14220,14220,14220,14220,0
|
|
20240704,153600,2280145640,14220,14220,14220,14220,0
|
|
20240704,153500,2280145640,14220,14220,14220,14220,0
|
|
20240704,153400,2280145640,14220,14220,14220,14220,0
|
|
20240704,153300,2280145640,14220,14220,14220,14220,0
|
|
20240704,153200,2280145640,14220,14220,14220,14220,0
|
|
20240704,153100,2280145640,14220,14220,14220,14220,0
|
|
20240704,153000,2280145640,14220,14220,14220,14220,1869
|
|
20240704,152900,2253568460,14270,14270,14270,14270,0
|
|
20240704,152800,2253568460,14270,14270,14270,14270,0
|
|
20240704,152700,2253568460,14270,14270,14270,14270,0
|
|
20240704,152600,2253568460,14270,14270,14270,14270,0
|
|
20240704,152500,2253568460,14270,14270,14270,14270,0
|
|
20240704,152400,2253568460,14270,14270,14270,14270,0
|
|
20240704,152300,2253568460,14270,14270,14270,14270,0
|
|
20240704,152200,2253568460,14270,14270,14270,14270,0
|
|
20240704,152100,2253568460,14270,14270,14270,14270,0
|
|
20240704,152000,2253568460,14270,14270,14270,14270,0
|
|
20240704,151900,2253568460,14270,14280,14310,14270,503
|
|
20240704,151800,2246387470,14280,14280,14280,14280,67
|
|
20240704,151700,2245430710,14280,14300,14300,14280,148
|
|
20240704,151600,2243315160,14300,14300,14300,14300,268
|
|
20240704,151500,2239482760,14300,14270,14300,14270,943
|
|
20240704,151400,2226020130,14270,14280,14290,14270,228
|
|
20240704,151300,2222764390,14280,14290,14290,14280,222
|
|
20240704,151200,2219593310,14280,14290,14290,14280,276
|
|
20240704,151100,2215652010,14290,14300,14300,14290,319
|
|
20240704,151000,2211092560,14300,14320,14320,14300,1029
|
|
20240704,150900,2196374380,14310,14330,14330,14310,1439
|
|
20240704,150800,2175762970,14340,14350,14350,14340,332
|
|
20240704,150700,2171001910,14350,14350,14390,14350,726
|
|
20240704,150600,2160563180,14340,14380,14400,14340,841
|
|
20240704,150500,2148467870,14410,14380,14410,14380,323
|
|
20240704,150400,2143823100,14380,14410,14410,14380,427
|
|
20240704,150300,2137678710,14410,14400,14410,14400,130
|
|
20240704,150200,2135805610,14390,14390,14390,14390,90
|
|
20240704,150100,2134510510,14390,14380,14390,14380,37
|
|
20240704,150000,2133978210,14380,14370,14380,14370,40
|
|
20240704,145900,2133403310,14360,14360,14380,14360,171
|
|
20240704,145800,2130947080,14350,14360,14360,14350,318
|
|
20240704,145700,2126383600,14360,14360,14360,14350,22
|
|
20240704,145600,2126067690,14360,14360,14360,14350,261
|
|
20240704,145500,2122319910,14360,14360,14360,14360,33
|
|
20240704,145400,2121846030,14360,14360,14360,14360,67
|
|
20240704,145300,2120883910,14370,14360,14370,14360,34
|
|
20240704,145200,2120395660,14370,14360,14370,14360,39
|
|
20240704,145100,2119835610,14350,14370,14370,14350,187
|
|
20240704,145000,2117151980,14360,14360,14360,14360,33
|
|
20240704,144900,2116678100,14360,14370,14370,14360,18
|
|
20240704,144800,2116419600,14370,14370,14370,14370,4
|
|
20240704,144700,2116362120,14360,14350,14360,14350,221
|
|
20240704,144600,2113188940,14350,14340,14350,14340,77
|
|
20240704,144500,2112084040,14340,14350,14350,14340,88
|
|
20240704,144400,2110821340,14350,14350,14350,14350,0
|
|
20240704,144300,2110821340,14350,14350,14350,14350,172
|
|
20240704,144200,2108353140,14360,14350,14360,14350,64
|
|
20240704,144100,2107434240,14360,14360,14360,14360,0
|
|
20240704,144000,2107434240,14360,14360,14360,14360,80
|
|
20240704,143900,2106285440,14350,14350,14350,14350,61
|
|
20240704,143800,2105410090,14350,14350,14350,14350,30
|
|
20240704,143700,2104979590,14340,14350,14350,14340,190
|
|
20240704,143600,2102254750,14340,14340,14340,14340,0
|
|
20240704,143500,2102254750,14340,14340,14340,14340,0
|
|
20240704,143400,2102254750,14340,14340,14340,14340,0
|
|
20240704,143300,2102254750,14340,14360,14360,14340,75
|
|
20240704,143200,2101178580,14360,14360,14360,14360,0
|
|
20240704,143100,2101178580,14360,14360,14360,14360,0
|
|
20240704,143000,2101178580,14360,14360,14360,14360,1
|
|
20240704,142900,2101164220,14360,14360,14360,14360,10
|
|
20240704,142800,2101020620,14360,14350,14360,14350,10
|
|
20240704,142700,2100877110,14340,14340,14340,14340,0
|
|
20240704,142600,2100877110,14340,14340,14340,14340,0
|
|
20240704,142500,2100877110,14340,14350,14350,14340,492
|
|
20240704,142400,2093821820,14340,14350,14350,14340,128
|
|
20240704,142300,2091985790,14360,14370,14370,14360,11
|
|
20240704,142200,2091827730,14360,14360,14360,14360,5
|
|
20240704,142100,2091755930,14360,14360,14360,14360,29
|
|
20240704,142000,2091339490,14370,14370,14370,14370,0
|
|
20240704,141900,2091339490,14370,14370,14370,14370,3
|
|
20240704,141800,2091296380,14360,14360,14360,14360,96
|
|
20240704,141700,2089917820,14360,14360,14360,14360,5
|
|
20240704,141600,2089846020,14340,14340,14340,14340,0
|
|
20240704,141500,2089846020,14340,14340,14340,14340,30
|
|
20240704,141400,2089415820,14360,14360,14360,14360,0
|
|
20240704,141300,2089415820,14360,14340,14360,14340,65
|
|
20240704,141200,2088483700,14340,14340,14340,14340,2
|
|
20240704,141100,2088455020,14330,14330,14330,14330,20
|
|
20240704,141000,2088168420,14330,14340,14340,14330,173
|
|
20240704,140900,2085689080,14330,14340,14360,14330,14
|
|
20240704,140800,2085488390,14330,14340,14340,14330,21
|
|
20240704,140700,2085187450,14330,14340,14340,14330,151
|
|
20240704,140600,2083023610,14330,14330,14330,14330,0
|
|
20240704,140500,2083023610,14330,14340,14340,14330,110
|
|
20240704,140400,2081446350,14340,14340,14340,14340,1
|
|
20240704,140300,2081432010,14370,14370,14370,14370,202
|
|
20240704,140200,2078529270,14370,14340,14370,14340,53
|
|
20240704,140100,2077769160,14340,14340,14340,14340,0
|
|
20240704,140000,2077769160,14340,14370,14370,14340,66
|
|
20240704,135900,2076822540,14370,14330,14370,14330,146
|
|
20240704,135800,2074729880,14370,14370,14370,14370,57
|
|
20240704,135700,2073910790,14380,14380,14380,14380,35
|
|
20240704,135600,2073407490,14380,14340,14380,14330,100
|
|
20240704,135500,2071970170,14380,14380,14380,14380,1
|
|
20240704,135400,2071955790,14380,14340,14380,14340,101
|
|
20240704,135300,2070507410,14380,14330,14380,14330,131
|
|
20240704,135200,2068630130,14380,14380,14380,14380,0
|
|
20240704,135100,2068630130,14380,14360,14380,14330,119
|
|
20240704,135000,2066919970,14330,14320,14330,14320,6
|
|
20240704,134900,2066834040,14330,14330,14330,14330,50
|
|
20240704,134800,2066117540,14320,14360,14360,14320,249
|
|
20240704,134700,2062549010,14350,14350,14350,14350,1
|
|
20240704,134600,2062534660,14360,14360,14360,14360,4
|
|
20240704,134500,2062477220,14360,14360,14360,14360,12
|
|
20240704,134400,2062304900,14360,14350,14360,14340,21
|
|
20240704,134300,2062003550,14350,14340,14360,14340,15
|
|
20240704,134200,2061788370,14340,14360,14360,14340,1437
|
|
20240704,134100,2041167740,14360,14360,14360,14360,5
|
|
20240704,134000,2041095940,14360,14360,14360,14350,111
|
|
20240704,133900,2039502030,14350,14360,14360,14350,200
|
|
20240704,133800,2036631850,14370,14370,14370,14360,94
|
|
20240704,133700,2035281120,14350,14370,14370,14350,766
|
|
20240704,133600,2024285880,14360,14380,14380,14360,810
|
|
20240704,133500,2012646470,14380,14370,14380,14370,196
|
|
20240704,133400,2009828000,14380,14380,14380,14380,50
|
|
20240704,133300,2009109000,14380,14380,14380,14370,89
|
|
20240704,133200,2007829680,14380,14380,14380,14380,47
|
|
20240704,133100,2007153820,14380,14380,14390,14380,124
|
|
20240704,133000,2005370600,14380,14370,14380,14370,5
|
|
20240704,132900,2005298720,14370,14380,14380,14370,347
|
|
20240704,132800,2000311320,14380,14390,14390,14380,210
|
|
20240704,132700,1997291510,14390,14390,14390,14380,239
|
|
20240704,132600,1993854560,14390,14390,14390,14390,154
|
|
20240704,132500,1991638500,14390,14400,14400,14390,395
|
|
20240704,132400,1985953370,14400,14400,14410,14400,499
|
|
20240704,132300,1978767760,14410,14410,14410,14410,0
|
|
20240704,132200,1978767760,14410,14410,14410,14400,175
|
|
20240704,132100,1976247040,14410,14420,14420,14410,126
|
|
20240704,132000,1974431370,14420,14420,14420,14420,1
|
|
20240704,131900,1974416950,14420,14420,14420,14420,1
|
|
20240704,131800,1974402530,14420,14420,14420,14420,95
|
|
20240704,131700,1973032630,14420,14410,14420,14400,327
|
|
20240704,131600,1968321030,14410,14410,14410,14410,0
|
|
20240704,131500,1968321030,14410,14420,14420,14410,989
|
|
20240704,131400,1954064950,14420,14420,14420,14420,10
|
|
20240704,131300,1953920750,14420,14430,14430,14420,467
|
|
20240704,131200,1947186410,14430,14430,14440,14420,207
|
|
20240704,131100,1944200560,14430,14430,14430,14430,10
|
|
20240704,131000,1944056260,14430,14430,14430,14430,305
|
|
20240704,130900,1939655110,14440,14430,14440,14430,121
|
|
20240704,130800,1937909050,14440,14440,14450,14430,170
|
|
20240704,130700,1935455640,14440,14440,14440,14440,0
|
|
20240704,130600,1935455640,14440,14440,14440,14440,4
|
|
20240704,130500,1935397880,14440,14440,14440,14440,21
|
|
20240704,130400,1935094640,14440,14450,14450,14440,191
|
|
20240704,130300,1932335890,14440,14440,14440,14440,5
|
|
20240704,130200,1932263690,14440,14440,14440,14440,0
|
|
20240704,130100,1932263690,14440,14440,14440,14440,690
|
|
20240704,130000,1922300090,14460,14460,14460,14460,2
|
|
20240704,125900,1922271170,14450,14440,14450,14440,94
|
|
20240704,125800,1920913800,14450,14450,14450,14450,273
|
|
20240704,125700,1916968950,14450,14450,14450,14450,42
|
|
20240704,125600,1916362050,14450,14450,14450,14450,125
|
|
20240704,125500,1914555800,14450,14450,14450,14450,0
|
|
20240704,125400,1914555800,14450,14450,14450,14450,0
|
|
20240704,125300,1914555800,14450,14450,14450,14450,107
|
|
20240704,125200,1913009650,14450,14450,14450,14450,11
|
|
20240704,125100,1912850700,14450,14450,14450,14450,31
|
|
20240704,125000,1912402750,14450,14450,14450,14450,28
|
|
20240704,124900,1911998150,14440,14450,14450,14440,201
|
|
20240704,124800,1909095480,14450,14460,14460,14450,331
|
|
20240704,124700,1904312430,14460,14460,14460,14460,51
|
|
20240704,124600,1903574970,14460,14450,14460,14450,52
|
|
20240704,124500,1902823550,14460,14460,14460,14460,8
|
|
20240704,124400,1902707870,14460,14460,14460,14460,40
|
|
20240704,124300,1902129470,14450,14450,14450,14450,20
|
|
20240704,124200,1901840470,14450,14460,14460,14450,343
|
|
20240704,124100,1896883930,14460,14460,14460,14460,7
|
|
20240704,124000,1896782710,14460,14460,14460,14460,210
|
|
20240704,123900,1893746110,14460,14460,14460,14460,0
|
|
20240704,123800,1893746110,14460,14460,14460,14460,20
|
|
20240704,123700,1893456910,14460,14460,14460,14460,7
|
|
20240704,123600,1893355690,14460,14460,14460,14460,0
|
|
20240704,123500,1893355690,14460,14460,14460,14460,0
|
|
20240704,123400,1893355690,14460,14460,14460,14460,1
|
|
20240704,123300,1893341230,14480,14480,14480,14480,100
|
|
20240704,123200,1891893230,14450,14450,14460,14450,214
|
|
20240704,123100,1888800920,14460,14460,14460,14460,74
|
|
20240704,123000,1887730880,14460,14460,14460,14460,0
|
|
20240704,122900,1887730880,14460,14470,14470,14460,68
|
|
20240704,122800,1886747460,14480,14480,14480,14480,63
|
|
20240704,122700,1885835220,14490,14490,14490,14490,11
|
|
20240704,122600,1885675830,14490,14490,14490,14490,0
|
|
20240704,122500,1885675830,14490,14490,14490,14490,0
|
|
20240704,122400,1885675830,14490,14490,14490,14490,30
|
|
20240704,122300,1885241130,14490,14490,14490,14490,0
|
|
20240704,122200,1885241130,14490,14490,14490,14490,0
|
|
20240704,122100,1885241130,14490,14450,14490,14450,76
|
|
20240704,122000,1884142530,14460,14460,14460,14460,94
|
|
20240704,121900,1882783290,14460,14460,14460,14460,0
|
|
20240704,121800,1882783290,14460,14460,14460,14460,0
|
|
20240704,121700,1882783290,14460,14460,14460,14460,100
|
|
20240704,121600,1881337290,14460,14490,14490,14460,157
|
|
20240704,121500,1879066490,14460,14510,14510,14460,358
|
|
20240704,121400,1873887760,14530,14530,14530,14530,5
|
|
20240704,121300,1873815110,14510,14510,14510,14510,0
|
|
20240704,121200,1873815110,14510,14510,14570,14510,310
|
|
20240704,121100,1869316950,14510,14510,14510,14510,28
|
|
20240704,121000,1868910670,14500,14500,14500,14500,34
|
|
20240704,120900,1868417670,14480,14480,14480,14480,8
|
|
20240704,120800,1868301830,14480,14460,14480,14460,3
|
|
20240704,120700,1868258410,14460,14460,14460,14460,0
|
|
20240704,120600,1868258410,14460,14460,14460,14460,0
|
|
20240704,120500,1868258410,14460,14470,14470,14460,120
|
|
20240704,120400,1866523170,14460,14460,14460,14460,0
|
|
20240704,120300,1866523170,14460,14490,14500,14460,155
|
|
20240704,120200,1864279720,14510,14460,14510,14460,1133
|
|
20240704,120100,1847896240,14460,14500,14500,14460,1041
|
|
20240704,120000,1832830860,14490,14490,14490,14490,105
|
|
20240704,115900,1831309410,14510,14510,14510,14490,452
|
|
20240704,115800,1824758030,14500,14500,14500,14500,1
|
|
20240704,115700,1824743530,14510,14500,14510,14500,315
|
|
20240704,115600,1820175830,14500,14520,14520,14500,190
|
|
20240704,115500,1817419370,14520,14520,14520,14520,0
|
|
20240704,115400,1817419370,14520,14520,14520,14520,0
|
|
20240704,115300,1817419370,14520,14520,14520,14520,0
|
|
20240704,115200,1817419370,14520,14530,14580,14520,120
|
|
20240704,115100,1815672270,14520,14520,14520,14520,126
|
|
20240704,115000,1813842750,14510,14490,14510,14490,644
|
|
20240704,114900,1804510850,14490,14490,14490,14490,15
|
|
20240704,114800,1804293500,14490,14490,14490,14490,50
|
|
20240704,114700,1803569000,14490,14500,14500,14490,291
|
|
20240704,114600,1799350660,14500,14510,14510,14500,10
|
|
20240704,114500,1799205640,14500,14500,14500,14500,101
|
|
20240704,114400,1797741140,14550,14590,14590,14500,1993
|
|
20240704,114300,1768833560,14590,14590,14590,14590,41
|
|
20240704,114200,1768235370,14590,14580,14590,14520,104
|
|
20240704,114100,1766722580,14580,14580,14580,14580,50
|
|
20240704,114000,1765993580,14580,14580,14580,14580,0
|
|
20240704,113900,1765993580,14580,14580,14580,14580,0
|
|
20240704,113800,1765993580,14580,14530,14580,14530,100
|
|
20240704,113700,1764539100,14530,14530,14530,14530,9
|
|
20240704,113600,1764408330,14520,14520,14520,14520,133
|
|
20240704,113500,1762477170,14520,14520,14520,14520,1
|
|
20240704,113400,1762462650,14520,14520,14530,14510,486
|
|
20240704,113300,1755408850,14520,14520,14530,14520,600
|
|
20240704,113200,1746696840,14520,14530,14530,14520,40
|
|
20240704,113100,1746116020,14530,14520,14530,14520,25
|
|
20240704,113000,1745753010,14530,14530,14530,14530,20
|
|
20240704,112900,1745462410,14520,14520,14520,14520,67
|
|
20240704,112800,1744489570,14520,14540,14540,14520,809
|
|
20240704,112700,1732729320,14550,14570,14570,14550,630
|
|
20240704,112600,1723557040,14580,14580,14580,14580,0
|
|
20240704,112500,1723557040,14580,14580,14580,14580,180
|
|
20240704,112400,1720932640,14580,14580,14580,14580,40
|
|
20240704,112300,1720349440,14580,14600,14600,14580,31
|
|
20240704,112200,1719897440,14580,14580,14580,14580,60
|
|
20240704,112100,1719022640,14580,14580,14580,14580,70
|
|
20240704,112000,1718002040,14600,14600,14600,14600,0
|
|
20240704,111900,1718002040,14600,14600,14600,14600,101
|
|
20240704,111800,1716527440,14570,14570,14570,14570,38
|
|
20240704,111700,1715973780,14570,14570,14570,14570,0
|
|
20240704,111600,1715973780,14570,14580,14590,14570,56
|
|
20240704,111500,1715157210,14570,14580,14580,14570,13
|
|
20240704,111400,1714967700,14580,14580,14580,14580,2
|
|
20240704,111300,1714938540,14580,14580,14580,14580,0
|
|
20240704,111200,1714938540,14580,14590,14590,14580,63
|
|
20240704,111100,1714019970,14580,14590,14590,14580,11
|
|
20240704,111000,1713859490,14580,14580,14580,14580,1
|
|
20240704,110900,1713844910,14580,14580,14580,14580,165
|
|
20240704,110800,1711439210,14570,14570,14570,14570,2
|
|
20240704,110700,1711410070,14580,14580,14580,14580,0
|
|
20240704,110600,1711410070,14580,14580,14580,14580,10
|
|
20240704,110500,1711264270,14540,14540,14540,14540,0
|
|
20240704,110400,1711264270,14540,14560,14560,14540,488
|
|
20240704,110300,1704162190,14560,14580,14580,14560,210
|
|
20240704,110200,1701100590,14580,14580,14580,14580,72
|
|
20240704,110100,1700050830,14560,14570,14570,14560,93
|
|
20240704,110000,1698696020,14590,14590,14590,14590,5
|
|
20240704,105900,1698623070,14570,14590,14590,14570,420
|
|
20240704,105800,1692498010,14590,14590,14590,14590,70
|
|
20240704,105700,1691476710,14590,14590,14590,14590,2
|
|
20240704,105600,1691447530,14590,14600,14600,14590,85
|
|
20240704,105500,1690206660,14590,14590,14590,14590,100
|
|
20240704,105400,1688747660,14550,14560,14560,14550,7
|
|
20240704,105300,1688645790,14550,14550,14550,14550,0
|
|
20240704,105200,1688645790,14550,14570,14570,14550,325
|
|
20240704,105100,1683915310,14610,14610,14610,14560,8
|
|
20240704,105000,1683798680,14560,14570,14570,14560,30
|
|
20240704,104900,1683361870,14560,14560,14560,14560,0
|
|
20240704,104800,1683361870,14560,14560,14560,14560,275
|
|
20240704,104700,1679357870,14600,14570,14600,14560,263
|
|
20240704,104600,1675526230,14570,14580,14580,14570,295
|
|
20240704,104500,1671228070,14560,14560,14560,14560,0
|
|
20240704,104400,1671228070,14560,14560,14560,14560,0
|
|
20240704,104300,1671228070,14560,14560,14560,14560,0
|
|
20240704,104200,1671228070,14560,14580,14580,14560,185
|
|
20240704,104100,1668531840,14580,14580,14580,14580,1
|
|
20240704,104000,1668517260,14630,14630,14630,14630,0
|
|
20240704,103900,1668517260,14630,14630,14630,14630,1
|
|
20240704,103800,1668502630,14580,14600,14640,14580,294
|
|
20240704,103700,1664203330,14570,14570,14570,14560,71
|
|
20240704,103600,1663169550,14560,14560,14560,14560,0
|
|
20240704,103500,1663169550,14560,14570,14570,14560,96
|
|
20240704,103400,1661771590,14560,14600,14600,14560,521
|
|
20240704,103300,1654175160,14600,14570,14600,14560,476
|
|
20240704,103200,1647236330,14560,14560,14560,14560,0
|
|
20240704,103100,1647236330,14560,14600,14600,14560,408
|
|
20240704,103000,1641286540,14600,14600,14600,14590,540
|
|
20240704,102900,1633403770,14610,14610,14610,14600,409
|
|
20240704,102800,1627431380,14600,14640,14640,14600,1120
|
|
20240704,102700,1611067350,14640,14660,14660,14640,32
|
|
20240704,102600,1610598710,14690,14690,14690,14690,11
|
|
20240704,102500,1610437120,14650,14650,14650,14650,0
|
|
20240704,102400,1610437120,14650,14700,14700,14650,95
|
|
20240704,102300,1609045320,14700,14700,14700,14700,3
|
|
20240704,102200,1609001220,14720,14720,14720,14720,20
|
|
20240704,102100,1608706820,14720,14660,14720,14640,295
|
|
20240704,102000,1604384260,14660,14730,14730,14650,417
|
|
20240704,101900,1598268160,14730,14660,14730,14660,336
|
|
20240704,101800,1593326510,14620,14620,14620,14620,230
|
|
20240704,101700,1589963910,14650,14650,14650,14650,0
|
|
20240704,101600,1589963910,14650,14650,14650,14650,68
|
|
20240704,101500,1588967710,14620,14720,14720,14620,559
|
|
20240704,101400,1580769730,14710,14660,14710,14650,201
|
|
20240704,101300,1577822200,14690,14660,14690,14660,581
|
|
20240704,101200,1569290350,14630,14630,14660,14630,534
|
|
20240704,101100,1561472380,14640,14630,14640,14630,63
|
|
20240704,101000,1560550210,14590,14600,14600,14590,11
|
|
20240704,100900,1560389690,14600,14600,14600,14600,46
|
|
20240704,100800,1559718090,14590,14590,14590,14590,60
|
|
20240704,100700,1558842690,14590,14610,14610,14590,135
|
|
20240704,100600,1556871940,14590,14610,14610,14590,133
|
|
20240704,100500,1554930930,14590,14590,14590,14590,0
|
|
20240704,100400,1554930930,14590,14640,14680,14590,1585
|
|
20240704,100300,1531711280,14640,14620,14640,14620,207
|
|
20240704,100200,1528682820,14620,14590,14620,14560,867
|
|
20240704,100100,1516038590,14590,14600,14650,14590,571
|
|
20240704,100000,1507698190,14600,14680,14750,14600,1130
|
|
20240704,095900,1491170660,14740,14680,14740,14680,51
|
|
20240704,095800,1490419520,14740,14730,14740,14680,120
|
|
20240704,095700,1488654940,14770,14770,14790,14710,664
|
|
20240704,095600,1478848120,14790,14730,14790,14580,2541
|
|
20240704,095500,1441659750,14710,14670,14800,14670,842
|
|
20240704,095400,1429281760,14670,14750,14750,14610,3377
|
|
20240704,095300,1379708670,14750,14800,14800,14750,65
|
|
20240704,095200,1378747020,14800,14800,14800,14740,138
|
|
20240704,095100,1376707080,14790,14810,14820,14780,173
|
|
20240704,095000,1374145020,14760,14710,14760,14690,1287
|
|
20240704,094900,1355186020,14710,14790,14810,14710,1811
|
|
20240704,094800,1328496620,14790,14860,14860,14770,974
|
|
20240704,094700,1314077190,14830,15000,15000,14830,1464
|
|
20240704,094600,1292274220,14990,14900,14990,14860,1556
|
|
20240704,094500,1269042380,14950,14960,15030,14900,4683
|
|
20240704,094400,1198986520,15070,15150,15150,14960,5140
|
|
20240704,094300,1121700990,15150,14890,15200,14850,6241
|
|
20240704,094200,1027415120,14850,14980,15290,14840,7249
|
|
20240704,094100,918062970,14910,14730,14990,14720,2929
|
|
20240704,094000,874578580,14740,14760,14830,14740,955
|
|
20240704,093900,860495720,14750,14820,14830,14750,222
|
|
20240704,093800,857217950,14830,14790,14830,14690,538
|
|
20240704,093700,849271370,14740,14770,14770,14700,1507
|
|
20240704,093600,827043470,14840,14850,14900,14770,343
|
|
20240704,093500,821947360,14870,14920,15010,14690,3156
|
|
20240704,093400,774948280,14920,14650,15060,14610,5345
|
|
20240704,093300,695103830,14650,14910,14930,14550,2249
|
|
20240704,093200,662010690,14940,14540,14940,14530,1684
|
|
20240704,093100,637123900,14600,14710,14840,14490,1568
|
|
20240704,093000,614175320,14640,14530,14640,14530,489
|
|
20240704,092900,607039610,14530,14530,14530,14530,2
|
|
20240704,092800,607010550,14530,14540,14540,14530,274
|
|
20240704,092700,603029230,14540,14520,14550,14520,862
|
|
20240704,092600,590501340,14520,14490,14540,14460,513
|
|
20240704,092500,583076050,14480,14490,14500,14480,212
|
|
20240704,092400,580004170,14490,14560,14560,14490,938
|
|
20240704,092300,566399330,14570,14560,14570,14560,55
|
|
20240704,092200,565598390,14580,14540,14580,14540,662
|
|
20240704,092100,555955700,14480,14500,14500,14470,741
|
|
20240704,092000,545221740,14500,14510,14570,14500,166
|
|
20240704,091900,542813320,14520,14500,14570,14500,965
|
|
20240704,091800,528809370,14510,14510,14510,14500,502
|
|
20240704,091700,521526430,14510,14520,14540,14510,1066
|
|
20240704,091600,506050700,14520,14540,14540,14520,475
|
|
20240704,091500,499147960,14540,14650,14650,14530,165
|
|
20240704,091400,496746680,14550,14550,14640,14550,643
|
|
20240704,091300,487380980,14550,14510,14600,14510,375
|
|
20240704,091200,481913940,14510,14580,14600,14500,3248
|
|
20240704,091100,434688350,14600,14670,14670,14590,1318
|
|
20240704,091000,415388180,14670,14660,14690,14650,1115
|
|
20240704,090900,399035980,14660,14700,14760,14660,585
|
|
20240704,090800,390435310,14690,14650,15080,14650,3500
|
|
20240704,090700,338424210,14680,14600,14680,14560,812
|
|
20240704,090600,326526070,14600,14640,14790,14600,1538
|
|
20240704,090500,303887310,14650,14470,14660,14450,1255
|
|
20240704,090400,285603220,14480,14540,14550,14460,3145
|
|
20240704,090300,239968780,14540,14720,14720,14540,1468
|
|
20240704,090200,218519470,14720,14720,14840,14720,2734
|
|
20240704,090100,178082260,14750,14510,14760,14500,3690
|
|
20240704,090000,124308510,14510,14640,14670,14500,6594
|