763 lines
39 KiB
CSV
763 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,214000,536679320,14050,14050,14050,14050,2035
|
|
20240705,213900,536679320,14050,14050,14050,14050,0
|
|
20240705,213800,536679320,14050,14050,14050,14050,0
|
|
20240705,213700,536679320,14050,14050,14050,14050,0
|
|
20240705,213600,536679320,14050,14050,14050,14050,0
|
|
20240705,213500,536679320,14050,14050,14050,14050,0
|
|
20240705,213400,536679320,14050,14050,14050,14050,0
|
|
20240705,213300,536679320,14050,14050,14050,14050,0
|
|
20240705,213200,536679320,14050,14050,14050,14050,0
|
|
20240705,213100,536679320,14050,14050,14050,14050,0
|
|
20240705,213000,536679320,14050,14050,14050,14050,0
|
|
20240705,212900,536679320,14050,14050,14050,14050,0
|
|
20240705,212800,536679320,14050,14050,14050,14050,0
|
|
20240705,212700,536679320,14050,14050,14050,14050,0
|
|
20240705,212600,536679320,14050,14050,14050,14050,0
|
|
20240705,212500,536679320,14050,14050,14050,14050,0
|
|
20240705,212400,536679320,14050,14050,14050,14050,0
|
|
20240705,212300,536679320,14050,14050,14050,14050,0
|
|
20240705,212200,536679320,14050,14050,14050,14050,0
|
|
20240705,212100,536679320,14050,14050,14050,14050,0
|
|
20240705,212000,536679320,14050,14050,14050,14050,0
|
|
20240705,211900,536679320,14050,14050,14050,14050,0
|
|
20240705,211800,536679320,14050,14050,14050,14050,0
|
|
20240705,211700,536679320,14050,14050,14050,14050,0
|
|
20240705,211600,536679320,14050,14050,14050,14050,0
|
|
20240705,211500,536679320,14050,14050,14050,14050,0
|
|
20240705,211400,536679320,14050,14050,14050,14050,0
|
|
20240705,211300,536679320,14050,14050,14050,14050,0
|
|
20240705,211200,536679320,14050,14050,14050,14050,0
|
|
20240705,211100,536679320,14050,14050,14050,14050,0
|
|
20240705,211000,536679320,14050,14050,14050,14050,2035
|
|
20240705,210900,536679320,14050,14050,14050,14050,0
|
|
20240705,210800,536679320,14050,14050,14050,14050,0
|
|
20240705,210700,536679320,14050,14050,14050,14050,0
|
|
20240705,210600,536679320,14050,14050,14050,14050,0
|
|
20240705,210500,536679320,14050,14050,14050,14050,0
|
|
20240705,210400,536679320,14050,14050,14050,14050,0
|
|
20240705,210300,536679320,14050,14050,14050,14050,0
|
|
20240705,210200,536679320,14050,14050,14050,14050,0
|
|
20240705,210100,536679320,14050,14050,14050,14050,0
|
|
20240705,210000,536679320,14050,14050,14050,14050,0
|
|
20240705,205900,536679320,14050,14050,14050,14050,0
|
|
20240705,205800,536679320,14050,14050,14050,14050,0
|
|
20240705,205700,536679320,14050,14050,14050,14050,0
|
|
20240705,205600,536679320,14050,14050,14050,14050,0
|
|
20240705,205500,536679320,14050,14050,14050,14050,0
|
|
20240705,205400,536679320,14050,14050,14050,14050,0
|
|
20240705,205300,536679320,14050,14050,14050,14050,0
|
|
20240705,205200,536679320,14050,14050,14050,14050,0
|
|
20240705,205100,536679320,14050,14050,14050,14050,0
|
|
20240705,205000,536679320,14050,14050,14050,14050,0
|
|
20240705,204900,536679320,14050,14050,14050,14050,0
|
|
20240705,204800,536679320,14050,14050,14050,14050,0
|
|
20240705,204700,536679320,14050,14050,14050,14050,0
|
|
20240705,204600,536679320,14050,14050,14050,14050,0
|
|
20240705,204500,536679320,14050,14050,14050,14050,0
|
|
20240705,204400,536679320,14050,14050,14050,14050,0
|
|
20240705,204300,536679320,14050,14050,14050,14050,0
|
|
20240705,204200,536679320,14050,14050,14050,14050,0
|
|
20240705,204100,536679320,14050,14050,14050,14050,0
|
|
20240705,204000,536679320,14050,14050,14050,14050,2035
|
|
20240705,203900,536679320,14050,14050,14050,14050,0
|
|
20240705,203800,536679320,14050,14050,14050,14050,0
|
|
20240705,203700,536679320,14050,14050,14050,14050,0
|
|
20240705,203600,536679320,14050,14050,14050,14050,0
|
|
20240705,203500,536679320,14050,14050,14050,14050,0
|
|
20240705,203400,536679320,14050,14050,14050,14050,0
|
|
20240705,203300,536679320,14050,14050,14050,14050,0
|
|
20240705,203200,536679320,14050,14050,14050,14050,0
|
|
20240705,203100,536679320,14050,14050,14050,14050,0
|
|
20240705,203000,536679320,14050,14050,14050,14050,0
|
|
20240705,202900,536679320,14050,14050,14050,14050,0
|
|
20240705,202800,536679320,14050,14050,14050,14050,0
|
|
20240705,202700,536679320,14050,14050,14050,14050,0
|
|
20240705,202600,536679320,14050,14050,14050,14050,0
|
|
20240705,202500,536679320,14050,14050,14050,14050,0
|
|
20240705,202400,536679320,14050,14050,14050,14050,0
|
|
20240705,202300,536679320,14050,14050,14050,14050,0
|
|
20240705,202200,536679320,14050,14050,14050,14050,0
|
|
20240705,202100,536679320,14050,14050,14050,14050,0
|
|
20240705,202000,536679320,14050,14050,14050,14050,0
|
|
20240705,201900,536679320,14050,14050,14050,14050,0
|
|
20240705,201800,536679320,14050,14050,14050,14050,0
|
|
20240705,201700,536679320,14050,14050,14050,14050,0
|
|
20240705,201600,536679320,14050,14050,14050,14050,0
|
|
20240705,201500,536679320,14050,14050,14050,14050,0
|
|
20240705,201400,536679320,14050,14050,14050,14050,0
|
|
20240705,201300,536679320,14050,14050,14050,14050,0
|
|
20240705,201200,536679320,14050,14050,14050,14050,0
|
|
20240705,201100,536679320,14050,14050,14050,14050,0
|
|
20240705,201000,536679320,14050,14050,14050,14050,2035
|
|
20240705,200900,536679320,14050,14050,14050,14050,0
|
|
20240705,200800,536679320,14050,14050,14050,14050,0
|
|
20240705,200700,536679320,14050,14050,14050,14050,0
|
|
20240705,200600,536679320,14050,14050,14050,14050,0
|
|
20240705,200500,536679320,14050,14050,14050,14050,0
|
|
20240705,200400,536679320,14050,14050,14050,14050,0
|
|
20240705,200300,536679320,14050,14050,14050,14050,0
|
|
20240705,200200,536679320,14050,14050,14050,14050,0
|
|
20240705,200100,536679320,14050,14050,14050,14050,0
|
|
20240705,200000,536679320,14050,14050,14050,14050,0
|
|
20240705,195900,536679320,14050,14050,14050,14050,0
|
|
20240705,195800,536679320,14050,14050,14050,14050,0
|
|
20240705,195700,536679320,14050,14050,14050,14050,0
|
|
20240705,195600,536679320,14050,14050,14050,14050,0
|
|
20240705,195500,536679320,14050,14050,14050,14050,0
|
|
20240705,195400,536679320,14050,14050,14050,14050,0
|
|
20240705,195300,536679320,14050,14050,14050,14050,0
|
|
20240705,195200,536679320,14050,14050,14050,14050,0
|
|
20240705,195100,536679320,14050,14050,14050,14050,0
|
|
20240705,195000,536679320,14050,14050,14050,14050,0
|
|
20240705,194900,536679320,14050,14050,14050,14050,0
|
|
20240705,194800,536679320,14050,14050,14050,14050,0
|
|
20240705,194700,536679320,14050,14050,14050,14050,0
|
|
20240705,194600,536679320,14050,14050,14050,14050,0
|
|
20240705,194500,536679320,14050,14050,14050,14050,0
|
|
20240705,194400,536679320,14050,14050,14050,14050,0
|
|
20240705,194300,536679320,14050,14050,14050,14050,0
|
|
20240705,194200,536679320,14050,14050,14050,14050,0
|
|
20240705,194100,536679320,14050,14050,14050,14050,0
|
|
20240705,194000,536679320,14050,14050,14050,14050,2035
|
|
20240705,193900,536679320,14050,14050,14050,14050,0
|
|
20240705,193800,536679320,14050,14050,14050,14050,0
|
|
20240705,193700,536679320,14050,14050,14050,14050,0
|
|
20240705,193600,536679320,14050,14050,14050,14050,0
|
|
20240705,193500,536679320,14050,14050,14050,14050,0
|
|
20240705,193400,536679320,14050,14050,14050,14050,0
|
|
20240705,193300,536679320,14050,14050,14050,14050,0
|
|
20240705,193200,536679320,14050,14050,14050,14050,0
|
|
20240705,193100,536679320,14050,14050,14050,14050,0
|
|
20240705,193000,536679320,14050,14050,14050,14050,0
|
|
20240705,192900,536679320,14050,14050,14050,14050,0
|
|
20240705,192800,536679320,14050,14050,14050,14050,0
|
|
20240705,192700,536679320,14050,14050,14050,14050,0
|
|
20240705,192600,536679320,14050,14050,14050,14050,0
|
|
20240705,192500,536679320,14050,14050,14050,14050,0
|
|
20240705,192400,536679320,14050,14050,14050,14050,0
|
|
20240705,192300,536679320,14050,14050,14050,14050,0
|
|
20240705,192200,536679320,14050,14050,14050,14050,0
|
|
20240705,192100,536679320,14050,14050,14050,14050,0
|
|
20240705,192000,536679320,14050,14050,14050,14050,0
|
|
20240705,191900,536679320,14050,14050,14050,14050,0
|
|
20240705,191800,536679320,14050,14050,14050,14050,0
|
|
20240705,191700,536679320,14050,14050,14050,14050,0
|
|
20240705,191600,536679320,14050,14050,14050,14050,0
|
|
20240705,191500,536679320,14050,14050,14050,14050,0
|
|
20240705,191400,536679320,14050,14050,14050,14050,0
|
|
20240705,191300,536679320,14050,14050,14050,14050,0
|
|
20240705,191200,536679320,14050,14050,14050,14050,0
|
|
20240705,191100,536679320,14050,14050,14050,14050,0
|
|
20240705,191000,536679320,14050,14050,14050,14050,2035
|
|
20240705,190900,536679320,14050,14050,14050,14050,0
|
|
20240705,190800,536679320,14050,14050,14050,14050,0
|
|
20240705,190700,536679320,14050,14050,14050,14050,0
|
|
20240705,190600,536679320,14050,14050,14050,14050,0
|
|
20240705,190500,536679320,14050,14050,14050,14050,0
|
|
20240705,190400,536679320,14050,14050,14050,14050,0
|
|
20240705,190300,536679320,14050,14050,14050,14050,0
|
|
20240705,190200,536679320,14050,14050,14050,14050,0
|
|
20240705,190100,536679320,14050,14050,14050,14050,0
|
|
20240705,190000,536679320,14050,14050,14050,14050,0
|
|
20240705,185900,536679320,14050,14050,14050,14050,0
|
|
20240705,185800,536679320,14050,14050,14050,14050,0
|
|
20240705,185700,536679320,14050,14050,14050,14050,0
|
|
20240705,185600,536679320,14050,14050,14050,14050,0
|
|
20240705,185500,536679320,14050,14050,14050,14050,0
|
|
20240705,185400,536679320,14050,14050,14050,14050,0
|
|
20240705,185300,536679320,14050,14050,14050,14050,0
|
|
20240705,185200,536679320,14050,14050,14050,14050,0
|
|
20240705,185100,536679320,14050,14050,14050,14050,0
|
|
20240705,185000,536679320,14050,14050,14050,14050,0
|
|
20240705,184900,536679320,14050,14050,14050,14050,0
|
|
20240705,184800,536679320,14050,14050,14050,14050,0
|
|
20240705,184700,536679320,14050,14050,14050,14050,0
|
|
20240705,184600,536679320,14050,14050,14050,14050,0
|
|
20240705,184500,536679320,14050,14050,14050,14050,0
|
|
20240705,184400,536679320,14050,14050,14050,14050,0
|
|
20240705,184300,536679320,14050,14050,14050,14050,0
|
|
20240705,184200,536679320,14050,14050,14050,14050,0
|
|
20240705,184100,536679320,14050,14050,14050,14050,0
|
|
20240705,184000,536679320,14050,14050,14050,14050,2035
|
|
20240705,183900,536679320,14050,14050,14050,14050,0
|
|
20240705,183800,536679320,14050,14050,14050,14050,0
|
|
20240705,183700,536679320,14050,14050,14050,14050,0
|
|
20240705,183600,536679320,14050,14050,14050,14050,0
|
|
20240705,183500,536679320,14050,14050,14050,14050,0
|
|
20240705,183400,536679320,14050,14050,14050,14050,0
|
|
20240705,183300,536679320,14050,14050,14050,14050,0
|
|
20240705,183200,536679320,14050,14050,14050,14050,0
|
|
20240705,183100,536679320,14050,14050,14050,14050,0
|
|
20240705,183000,536679320,14050,14050,14050,14050,0
|
|
20240705,182900,536679320,14050,14050,14050,14050,0
|
|
20240705,182800,536679320,14050,14050,14050,14050,0
|
|
20240705,182700,536679320,14050,14050,14050,14050,0
|
|
20240705,182600,536679320,14050,14050,14050,14050,0
|
|
20240705,182500,536679320,14050,14050,14050,14050,0
|
|
20240705,182400,536679320,14050,14050,14050,14050,0
|
|
20240705,182300,536679320,14050,14050,14050,14050,0
|
|
20240705,182200,536679320,14050,14050,14050,14050,0
|
|
20240705,182100,536679320,14050,14050,14050,14050,0
|
|
20240705,182000,536679320,14050,14050,14050,14050,0
|
|
20240705,181900,536679320,14050,14050,14050,14050,0
|
|
20240705,181800,536679320,14050,14050,14050,14050,0
|
|
20240705,181700,536679320,14050,14050,14050,14050,0
|
|
20240705,181600,536679320,14050,14050,14050,14050,0
|
|
20240705,181500,536679320,14050,14050,14050,14050,0
|
|
20240705,181400,536679320,14050,14050,14050,14050,0
|
|
20240705,181300,536679320,14050,14050,14050,14050,0
|
|
20240705,181200,536679320,14050,14050,14050,14050,0
|
|
20240705,181100,536679320,14050,14050,14050,14050,0
|
|
20240705,181000,536679320,14050,14050,14050,14050,2035
|
|
20240705,180900,536679320,14050,14050,14050,14050,0
|
|
20240705,180800,536679320,14050,14050,14050,14050,0
|
|
20240705,180700,536679320,14050,14050,14050,14050,0
|
|
20240705,180600,536679320,14050,14050,14050,14050,0
|
|
20240705,180500,536679320,14050,14050,14050,14050,0
|
|
20240705,180400,536679320,14050,14050,14050,14050,0
|
|
20240705,180300,536679320,14050,14050,14050,14050,0
|
|
20240705,180200,536679320,14050,14050,14050,14050,0
|
|
20240705,180100,536679320,14050,14050,14050,14050,0
|
|
20240705,180000,536679320,14050,14050,14050,14050,0
|
|
20240705,175900,536679320,14050,14050,14050,14050,0
|
|
20240705,175800,536679320,14050,14050,14050,14050,0
|
|
20240705,175700,536679320,14050,14050,14050,14050,0
|
|
20240705,175600,536679320,14050,14050,14050,14050,0
|
|
20240705,175500,536679320,14050,14050,14050,14050,0
|
|
20240705,175400,536679320,14050,14050,14050,14050,0
|
|
20240705,175300,536679320,14050,14050,14050,14050,0
|
|
20240705,175200,536679320,14050,14050,14050,14050,0
|
|
20240705,175100,536679320,14050,14050,14050,14050,0
|
|
20240705,175000,536679320,14050,14050,14050,14050,0
|
|
20240705,174900,536679320,14050,14050,14050,14050,0
|
|
20240705,174800,536679320,14050,14050,14050,14050,0
|
|
20240705,174700,536679320,14050,14050,14050,14050,0
|
|
20240705,174600,536679320,14050,14050,14050,14050,0
|
|
20240705,174500,536679320,14050,14050,14050,14050,0
|
|
20240705,174400,536679320,14050,14050,14050,14050,0
|
|
20240705,174300,536679320,14050,14050,14050,14050,0
|
|
20240705,174200,536679320,14050,14050,14050,14050,0
|
|
20240705,174100,536679320,14050,14050,14050,14050,0
|
|
20240705,174000,536679320,14050,14050,14050,14050,2035
|
|
20240705,173900,536679320,14050,14050,14050,14050,0
|
|
20240705,173800,536679320,14050,14050,14050,14050,0
|
|
20240705,173700,536679320,14050,14050,14050,14050,0
|
|
20240705,173600,536679320,14050,14050,14050,14050,0
|
|
20240705,173500,536679320,14050,14050,14050,14050,0
|
|
20240705,173400,536679320,14050,14050,14050,14050,0
|
|
20240705,173300,536679320,14050,14050,14050,14050,0
|
|
20240705,173200,536679320,14050,14050,14050,14050,0
|
|
20240705,173100,536679320,14050,14050,14050,14050,0
|
|
20240705,173000,536679320,14050,14050,14050,14050,0
|
|
20240705,172900,536679320,14050,14050,14050,14050,0
|
|
20240705,172800,536679320,14050,14050,14050,14050,0
|
|
20240705,172700,536679320,14050,14050,14050,14050,0
|
|
20240705,172600,536679320,14050,14050,14050,14050,0
|
|
20240705,172500,536679320,14050,14050,14050,14050,0
|
|
20240705,172400,536679320,14050,14050,14050,14050,0
|
|
20240705,172300,536679320,14050,14050,14050,14050,0
|
|
20240705,172200,536679320,14050,14050,14050,14050,0
|
|
20240705,172100,536679320,14050,14050,14050,14050,0
|
|
20240705,172000,536679320,14050,14050,14050,14050,0
|
|
20240705,171900,536679320,14050,14050,14050,14050,0
|
|
20240705,171800,536679320,14050,14050,14050,14050,0
|
|
20240705,171700,536679320,14050,14050,14050,14050,0
|
|
20240705,171600,536679320,14050,14050,14050,14050,0
|
|
20240705,171500,536679320,14050,14050,14050,14050,0
|
|
20240705,171400,536679320,14050,14050,14050,14050,0
|
|
20240705,171300,536679320,14050,14050,14050,14050,0
|
|
20240705,171200,536679320,14050,14050,14050,14050,0
|
|
20240705,171100,536679320,14050,14050,14050,14050,0
|
|
20240705,171000,536679320,14050,14050,14050,14050,2035
|
|
20240705,170900,536679320,14050,14050,14050,14050,0
|
|
20240705,170800,536679320,14050,14050,14050,14050,0
|
|
20240705,170700,536679320,14050,14050,14050,14050,0
|
|
20240705,170600,536679320,14050,14050,14050,14050,0
|
|
20240705,170500,536679320,14050,14050,14050,14050,0
|
|
20240705,170400,536679320,14050,14050,14050,14050,0
|
|
20240705,170300,536679320,14050,14050,14050,14050,0
|
|
20240705,170200,536679320,14050,14050,14050,14050,0
|
|
20240705,170100,536679320,14050,14050,14050,14050,0
|
|
20240705,170000,536679320,14050,14050,14050,14050,0
|
|
20240705,165900,536679320,14050,14050,14050,14050,0
|
|
20240705,165800,536679320,14050,14050,14050,14050,0
|
|
20240705,165700,536679320,14050,14050,14050,14050,0
|
|
20240705,165600,536679320,14050,14050,14050,14050,0
|
|
20240705,165500,536679320,14050,14050,14050,14050,0
|
|
20240705,165400,536679320,14050,14050,14050,14050,0
|
|
20240705,165300,536679320,14050,14050,14050,14050,0
|
|
20240705,165200,536679320,14050,14050,14050,14050,0
|
|
20240705,165100,536679320,14050,14050,14050,14050,0
|
|
20240705,165000,536679320,14050,14050,14050,14050,0
|
|
20240705,164900,536679320,14050,14050,14050,14050,0
|
|
20240705,164800,536679320,14050,14050,14050,14050,0
|
|
20240705,164700,536679320,14050,14050,14050,14050,0
|
|
20240705,164600,536679320,14050,14050,14050,14050,0
|
|
20240705,164500,536679320,14050,14050,14050,14050,0
|
|
20240705,164400,536679320,14050,14050,14050,14050,0
|
|
20240705,164300,536679320,14050,14050,14050,14050,0
|
|
20240705,164200,536679320,14050,14050,14050,14050,0
|
|
20240705,164100,536679320,14050,14050,14050,14050,0
|
|
20240705,164000,536679320,14050,14050,14050,14050,2035
|
|
20240705,163900,536679320,14050,14050,14050,14050,0
|
|
20240705,163800,536679320,14050,14050,14050,14050,0
|
|
20240705,163700,536679320,14050,14050,14050,14050,0
|
|
20240705,163600,536679320,14050,14050,14050,14050,0
|
|
20240705,163500,536679320,14050,14050,14050,14050,0
|
|
20240705,163400,536679320,14050,14050,14050,14050,0
|
|
20240705,163300,536679320,14050,14050,14050,14050,0
|
|
20240705,163200,536679320,14050,14050,14050,14050,0
|
|
20240705,163100,536679320,14050,14050,14050,14050,0
|
|
20240705,163000,536679320,14050,14050,14050,14050,0
|
|
20240705,162900,536679320,14050,14050,14050,14050,0
|
|
20240705,162800,536679320,14050,14050,14050,14050,0
|
|
20240705,162700,536679320,14050,14050,14050,14050,0
|
|
20240705,162600,536679320,14050,14050,14050,14050,0
|
|
20240705,162500,536679320,14050,14050,14050,14050,0
|
|
20240705,162400,536679320,14050,14050,14050,14050,0
|
|
20240705,162300,536679320,14050,14050,14050,14050,0
|
|
20240705,162200,536679320,14050,14050,14050,14050,0
|
|
20240705,162100,536679320,14050,14050,14050,14050,0
|
|
20240705,162000,536679320,14050,14050,14050,14050,0
|
|
20240705,161900,536679320,14050,14050,14050,14050,0
|
|
20240705,161800,536679320,14050,14050,14050,14050,0
|
|
20240705,161700,536679320,14050,14050,14050,14050,0
|
|
20240705,161600,536679320,14050,14050,14050,14050,0
|
|
20240705,161500,536679320,14050,14050,14050,14050,0
|
|
20240705,161400,536679320,14050,14050,14050,14050,0
|
|
20240705,161300,536679320,14050,14050,14050,14050,0
|
|
20240705,161200,536679320,14050,14050,14050,14050,0
|
|
20240705,161100,536679320,14050,14050,14050,14050,0
|
|
20240705,161000,536679320,14050,14050,14050,14050,2035
|
|
20240705,160900,536679320,14050,14050,14050,14050,0
|
|
20240705,160800,536679320,14050,14050,14050,14050,0
|
|
20240705,160700,536679320,14050,14050,14050,14050,0
|
|
20240705,160600,536679320,14050,14050,14050,14050,0
|
|
20240705,160500,536679320,14050,14050,14050,14050,0
|
|
20240705,160400,536679320,14050,14050,14050,14050,0
|
|
20240705,160300,536679320,14050,14050,14050,14050,0
|
|
20240705,160200,536679320,14050,14050,14050,14050,0
|
|
20240705,160100,536679320,14050,14050,14050,14050,0
|
|
20240705,160000,536679320,14050,14050,14050,14050,0
|
|
20240705,155900,536679320,14050,14050,14050,14050,0
|
|
20240705,155800,536679320,14050,14050,14050,14050,0
|
|
20240705,155700,536679320,14050,14050,14050,14050,0
|
|
20240705,155600,536679320,14050,14050,14050,14050,0
|
|
20240705,155500,536679320,14050,14050,14050,14050,0
|
|
20240705,155400,536679320,14050,14050,14050,14050,0
|
|
20240705,155300,536679320,14050,14050,14050,14050,0
|
|
20240705,155200,536679320,14050,14050,14050,14050,0
|
|
20240705,155100,536679320,14050,14050,14050,14050,0
|
|
20240705,155000,536679320,14050,14050,14050,14050,0
|
|
20240705,154900,536679320,14050,14050,14050,14050,0
|
|
20240705,154800,536679320,14050,14050,14050,14050,0
|
|
20240705,154700,536679320,14050,14050,14050,14050,0
|
|
20240705,154600,536679320,14050,14050,14050,14050,0
|
|
20240705,154500,536679320,14050,14050,14050,14050,0
|
|
20240705,154400,536679320,14050,14050,14050,14050,0
|
|
20240705,154300,536679320,14050,14050,14050,14050,0
|
|
20240705,154200,536679320,14050,14050,14050,14050,0
|
|
20240705,154100,536679320,14050,14050,14050,14050,0
|
|
20240705,154000,536679320,14050,14050,14050,14050,2035
|
|
20240705,153900,536679320,14050,14050,14050,14050,0
|
|
20240705,153800,536679320,14050,14050,14050,14050,0
|
|
20240705,153700,536679320,14050,14050,14050,14050,0
|
|
20240705,153600,536679320,14050,14050,14050,14050,0
|
|
20240705,153500,536679320,14050,14050,14050,14050,0
|
|
20240705,153400,536679320,14050,14050,14050,14050,0
|
|
20240705,153300,536679320,14050,14050,14050,14050,0
|
|
20240705,153200,536679320,14050,14050,14050,14050,0
|
|
20240705,153100,536679320,14050,14050,14050,14050,0
|
|
20240705,153000,536679320,14050,14050,14050,14050,2035
|
|
20240705,152900,508087570,14140,14140,14140,14140,0
|
|
20240705,152800,508087570,14140,14140,14140,14140,0
|
|
20240705,152700,508087570,14140,14140,14140,14140,0
|
|
20240705,152600,508087570,14140,14140,14140,14140,0
|
|
20240705,152500,508087570,14140,14140,14140,14140,0
|
|
20240705,152400,508087570,14140,14140,14140,14140,0
|
|
20240705,152300,508087570,14140,14140,14140,14140,0
|
|
20240705,152200,508087570,14140,14140,14140,14140,0
|
|
20240705,152100,508087570,14140,14140,14140,14140,0
|
|
20240705,152000,508087570,14140,14140,14140,14140,0
|
|
20240705,151900,508087570,14140,14140,14140,14110,70
|
|
20240705,151800,507097860,14110,14110,14110,14110,90
|
|
20240705,151700,505827960,14100,14100,14100,14100,0
|
|
20240705,151600,505827960,14100,14110,14110,14100,578
|
|
20240705,151500,497675910,14110,14110,14110,14110,6
|
|
20240705,151400,497591250,14110,14130,14130,14110,779
|
|
20240705,151300,486587340,14140,14140,14140,14140,10
|
|
20240705,151200,486445940,14140,14140,14140,14130,116
|
|
20240705,151100,484805850,14130,14140,14140,14130,46
|
|
20240705,151000,484155810,14130,14130,14140,14130,268
|
|
20240705,150900,480368840,14140,14140,14140,14140,29
|
|
20240705,150800,479958780,14140,14140,14140,14140,20
|
|
20240705,150700,479675980,14140,14140,14140,14140,0
|
|
20240705,150600,479675980,14140,14140,14140,14140,60
|
|
20240705,150500,478827580,14140,14140,14140,14140,0
|
|
20240705,150400,478827580,14140,14140,14140,14140,0
|
|
20240705,150300,478827580,14140,14140,14140,14140,5
|
|
20240705,150200,478756880,14140,14140,14140,14140,0
|
|
20240705,150100,478756880,14140,14140,14140,14140,117
|
|
20240705,150000,477102500,14130,14160,14160,14130,400
|
|
20240705,145900,471445170,14160,14200,14200,14160,251
|
|
20240705,145800,467888510,14210,14210,14210,14210,1
|
|
20240705,145700,467874300,14210,14210,14210,14210,2
|
|
20240705,145600,467845880,14240,14240,14240,14240,10
|
|
20240705,145500,467703480,14240,14210,14240,14210,407
|
|
20240705,145400,461908040,14240,14240,14240,14240,20
|
|
20240705,145300,461623240,14240,14240,14240,14240,0
|
|
20240705,145200,461623240,14240,14240,14240,14240,5
|
|
20240705,145100,461552040,14240,14240,14240,14240,0
|
|
20240705,145000,461552040,14240,14240,14240,14240,22
|
|
20240705,144900,461238760,14240,14240,14240,14240,0
|
|
20240705,144800,461238760,14240,14240,14240,14240,0
|
|
20240705,144700,461238760,14240,14240,14240,14240,0
|
|
20240705,144600,461238760,14240,14230,14240,14230,20
|
|
20240705,144500,460954100,14230,14230,14230,14230,16
|
|
20240705,144400,460726420,14240,14230,14240,14230,2
|
|
20240705,144300,460697950,14200,14200,14200,14200,1
|
|
20240705,144200,460683750,14240,14210,14240,14210,5
|
|
20240705,144100,460612640,14200,14200,14200,14200,100
|
|
20240705,144000,459192640,14200,14200,14200,14200,100
|
|
20240705,143900,457772640,14200,14190,14200,14180,187
|
|
20240705,143800,455118530,14220,14200,14220,14200,13
|
|
20240705,143700,454933890,14190,14190,14190,14190,0
|
|
20240705,143600,454933890,14190,14190,14190,14190,76
|
|
20240705,143500,453855450,14200,14200,14200,14200,414
|
|
20240705,143400,447976650,14200,14200,14200,14200,0
|
|
20240705,143300,447976650,14200,14200,14200,14200,0
|
|
20240705,143200,447976650,14200,14200,14200,14200,3
|
|
20240705,143100,447934050,14200,14200,14200,14200,0
|
|
20240705,143000,447934050,14200,14220,14220,14200,220
|
|
20240705,142900,444807890,14240,14240,14240,14240,20
|
|
20240705,142800,444523090,14240,14240,14240,14240,10
|
|
20240705,142700,444380690,14240,14240,14240,14240,2
|
|
20240705,142600,444352210,14240,14240,14240,14240,0
|
|
20240705,142500,444352210,14240,14240,14240,14240,12
|
|
20240705,142400,444181330,14240,14240,14240,14240,55
|
|
20240705,142300,443398130,14240,14240,14240,14240,0
|
|
20240705,142200,443398130,14240,14240,14240,14240,0
|
|
20240705,142100,443398130,14240,14240,14240,14240,18
|
|
20240705,142000,443141810,14240,14240,14240,14240,10
|
|
20240705,141900,442999410,14240,14240,14240,14240,0
|
|
20240705,141800,442999410,14240,14240,14240,14240,0
|
|
20240705,141700,442999410,14240,14240,14240,14240,0
|
|
20240705,141600,442999410,14240,14240,14240,14240,0
|
|
20240705,141500,442999410,14240,14230,14240,14230,57
|
|
20240705,141400,442187810,14230,14230,14230,14230,55
|
|
20240705,141300,441405160,14240,14240,14240,14240,51
|
|
20240705,141200,440678920,14240,14240,14240,14240,0
|
|
20240705,141100,440678920,14240,14240,14240,14240,1
|
|
20240705,141000,440664680,14290,14290,14290,14290,10
|
|
20240705,140900,440521780,14290,14290,14290,14290,0
|
|
20240705,140800,440521780,14290,14290,14290,14290,0
|
|
20240705,140700,440521780,14290,14290,14290,14290,1
|
|
20240705,140600,440507490,14200,14200,14200,14190,84
|
|
20240705,140500,439314850,14190,14190,14190,14190,10
|
|
20240705,140400,439172950,14290,14190,14290,14190,72
|
|
20240705,140300,438151170,14190,14220,14220,14190,12
|
|
20240705,140200,437980830,14250,14170,14250,14170,1202
|
|
20240705,140100,420881100,14210,14210,14210,14210,50
|
|
20240705,140000,420170600,14210,14210,14210,14210,108
|
|
20240705,135900,418635920,14210,14210,14210,14210,32
|
|
20240705,135800,418181200,14210,14210,14210,14210,0
|
|
20240705,135700,418181200,14210,14210,14210,14210,105
|
|
20240705,135600,416689150,14160,14160,14160,14160,0
|
|
20240705,135500,416689150,14160,14160,14160,14160,0
|
|
20240705,135400,416689150,14160,14160,14160,14160,0
|
|
20240705,135300,416689150,14160,14160,14160,14160,0
|
|
20240705,135200,416689150,14160,14160,14160,14160,0
|
|
20240705,135100,416689150,14160,14160,14160,14160,0
|
|
20240705,135000,416689150,14160,14160,14160,14160,0
|
|
20240705,134900,416689150,14160,14160,14160,14160,0
|
|
20240705,134800,416689150,14160,14160,14160,14160,0
|
|
20240705,134700,416689150,14160,14160,14160,14160,0
|
|
20240705,134600,416689150,14160,14160,14160,14160,55
|
|
20240705,134500,415910350,14160,14170,14170,14160,424
|
|
20240705,134400,409906500,14160,14160,14160,14160,0
|
|
20240705,134300,409906500,14160,14160,14160,14160,28
|
|
20240705,134200,409510020,14220,14220,14220,14220,0
|
|
20240705,134100,409510020,14220,14220,14220,14220,0
|
|
20240705,134000,409510020,14220,14220,14220,14220,0
|
|
20240705,133900,409510020,14220,14220,14220,14220,479
|
|
20240705,133800,402698640,14220,14220,14220,14220,0
|
|
20240705,133700,402698640,14220,14220,14220,14220,0
|
|
20240705,133600,402698640,14220,14220,14220,14220,0
|
|
20240705,133500,402698640,14220,14220,14220,14220,0
|
|
20240705,133400,402698640,14220,14220,14220,14220,0
|
|
20240705,133300,402698640,14220,14220,14220,14220,0
|
|
20240705,133200,402698640,14220,14220,14220,14220,100
|
|
20240705,133100,401276640,14140,14130,14140,14130,86
|
|
20240705,133000,400060910,14130,14140,14140,14130,15
|
|
20240705,132900,399848920,14140,14140,14140,14140,91
|
|
20240705,132800,398562180,14140,14140,14140,14140,0
|
|
20240705,132700,398562180,14140,14140,14140,14140,67
|
|
20240705,132600,397614800,14140,14140,14140,14140,0
|
|
20240705,132500,397614800,14140,14140,14140,14140,5
|
|
20240705,132400,397544100,14140,14140,14140,14140,0
|
|
20240705,132300,397544100,14140,14140,14140,14140,38
|
|
20240705,132200,397006780,14150,14150,14150,14150,10
|
|
20240705,132100,396865280,14170,14170,14170,14170,17
|
|
20240705,132000,396624390,14170,14170,14170,14170,0
|
|
20240705,131900,396624390,14170,14170,14170,14170,0
|
|
20240705,131800,396624390,14170,14170,14170,14170,0
|
|
20240705,131700,396624390,14170,14170,14170,14170,0
|
|
20240705,131600,396624390,14170,14170,14170,14170,2
|
|
20240705,131500,396596050,14170,14170,14170,14170,1
|
|
20240705,131400,396581880,14170,14170,14170,14170,2
|
|
20240705,131300,396553540,14130,14120,14130,14120,131
|
|
20240705,131200,394702820,14130,14130,14130,14130,160
|
|
20240705,131100,392442020,14130,14130,14130,14130,5
|
|
20240705,131000,392371370,14130,14130,14130,14130,0
|
|
20240705,130900,392371370,14130,14130,14130,14130,0
|
|
20240705,130800,392371370,14130,14190,14190,14130,202
|
|
20240705,130700,389514990,14200,14200,14200,14200,0
|
|
20240705,130600,389514990,14200,14200,14200,14200,0
|
|
20240705,130500,389514990,14200,14200,14200,14200,0
|
|
20240705,130400,389514990,14200,14200,14200,14200,0
|
|
20240705,130300,389514990,14200,14200,14200,14200,73
|
|
20240705,130200,388478390,14200,14200,14200,14200,21
|
|
20240705,130100,388180190,14230,14230,14230,14230,0
|
|
20240705,130000,388180190,14230,14230,14230,14230,0
|
|
20240705,125900,388180190,14230,14230,14230,14230,0
|
|
20240705,125800,388180190,14230,14230,14230,14230,0
|
|
20240705,125700,388180190,14230,14230,14230,14230,61
|
|
20240705,125600,387312160,14230,14230,14230,14230,1
|
|
20240705,125500,387297930,14140,14140,14140,14140,0
|
|
20240705,125400,387297930,14140,14150,14150,14140,200
|
|
20240705,125300,384469900,14150,14150,14150,14150,747
|
|
20240705,125200,373899850,14140,14140,14140,14140,0
|
|
20240705,125100,373899850,14140,14140,14140,14140,0
|
|
20240705,125000,373899850,14140,14140,14140,14140,0
|
|
20240705,124900,373899850,14140,14140,14140,14140,0
|
|
20240705,124800,373899850,14140,14150,14150,14140,141
|
|
20240705,124700,371905910,14140,14140,14140,14140,0
|
|
20240705,124600,371905910,14140,14140,14140,14140,0
|
|
20240705,124500,371905910,14140,14140,14140,14140,0
|
|
20240705,124400,371905910,14140,14150,14150,14140,371
|
|
20240705,124300,366656590,14140,14200,14200,14140,200
|
|
20240705,124200,363824610,14250,14250,14250,14250,0
|
|
20240705,124100,363824610,14250,14250,14250,14250,0
|
|
20240705,124000,363824610,14250,14250,14250,14250,2
|
|
20240705,123900,363796110,14230,14230,14230,14230,0
|
|
20240705,123800,363796110,14230,14230,14230,14230,0
|
|
20240705,123700,363796110,14230,14230,14230,14230,0
|
|
20240705,123600,363796110,14230,14230,14230,14230,0
|
|
20240705,123500,363796110,14230,14230,14230,14230,400
|
|
20240705,123400,358104110,14250,14250,14250,14250,3
|
|
20240705,123300,358061360,14240,14240,14240,14240,0
|
|
20240705,123200,358061360,14240,14250,14250,14240,201
|
|
20240705,123100,355199030,14240,14240,14240,14240,0
|
|
20240705,123000,355199030,14240,14240,14240,14240,100
|
|
20240705,122900,353775030,14250,14250,14250,14250,10
|
|
20240705,122800,353632530,14200,14200,14200,14200,0
|
|
20240705,122700,353632530,14200,14200,14200,14200,0
|
|
20240705,122600,353632530,14200,14200,14200,14200,1
|
|
20240705,122500,353618330,14200,14200,14200,14200,0
|
|
20240705,122400,353618330,14200,14190,14200,14180,20
|
|
20240705,122300,353334550,14160,14160,14160,14160,0
|
|
20240705,122200,353334550,14160,14250,14250,14160,1094
|
|
20240705,122100,337799130,14260,14260,14260,14260,0
|
|
20240705,122000,337799130,14260,14260,14260,14260,0
|
|
20240705,121900,337799130,14260,14260,14260,14260,43
|
|
20240705,121800,337185950,14260,14260,14260,14260,1
|
|
20240705,121700,337171690,14260,14260,14260,14260,0
|
|
20240705,121600,337171690,14260,14260,14260,14260,55
|
|
20240705,121500,336387390,14260,14260,14260,14260,0
|
|
20240705,121400,336387390,14260,14260,14260,14260,0
|
|
20240705,121300,336387390,14260,14260,14260,14260,1
|
|
20240705,121200,336373130,14260,14260,14260,14260,16
|
|
20240705,121100,336144970,14260,14260,14260,14260,0
|
|
20240705,121000,336144970,14260,14260,14260,14260,0
|
|
20240705,120900,336144970,14260,14260,14260,14260,0
|
|
20240705,120800,336144970,14260,14260,14260,14260,30
|
|
20240705,120700,335717170,14260,14260,14260,14260,4
|
|
20240705,120600,335660130,14250,14250,14250,14250,101
|
|
20240705,120500,334220880,14250,14250,14250,14250,86
|
|
20240705,120400,332995380,14260,14260,14260,14260,0
|
|
20240705,120300,332995380,14260,14260,14260,14260,0
|
|
20240705,120200,332995380,14260,14260,14260,14260,1
|
|
20240705,120100,332981120,14260,14260,14260,14260,0
|
|
20240705,120000,332981120,14260,14260,14260,14250,302
|
|
20240705,115900,328676100,14250,14250,14250,14250,0
|
|
20240705,115800,328676100,14250,14250,14250,14250,0
|
|
20240705,115700,328676100,14250,14250,14250,14250,0
|
|
20240705,115600,328676100,14250,14250,14250,14250,0
|
|
20240705,115500,328676100,14250,14250,14250,14250,0
|
|
20240705,115400,328676100,14250,14250,14250,14250,0
|
|
20240705,115300,328676100,14250,14250,14250,14250,4
|
|
20240705,115200,328619100,14270,14270,14270,14270,0
|
|
20240705,115100,328619100,14270,14270,14270,14270,0
|
|
20240705,115000,328619100,14270,14270,14270,14260,52
|
|
20240705,114900,327877540,14270,14270,14270,14270,142
|
|
20240705,114800,325851200,14280,14280,14280,14280,0
|
|
20240705,114700,325851200,14280,14280,14280,14280,106
|
|
20240705,114600,324337520,14280,14280,14280,14280,5
|
|
20240705,114500,324266120,14300,14300,14300,14300,1
|
|
20240705,114400,324251820,14300,14300,14300,14300,0
|
|
20240705,114300,324251820,14300,14300,14300,14300,1
|
|
20240705,114200,324237520,14300,14300,14300,14300,276
|
|
20240705,114100,320290720,14320,14320,14320,14320,100
|
|
20240705,114000,318858720,14320,14320,14320,14320,0
|
|
20240705,113900,318858720,14320,14330,14330,14320,200
|
|
20240705,113800,315993720,14330,14330,14330,14330,0
|
|
20240705,113700,315993720,14330,14330,14330,14330,0
|
|
20240705,113600,315993720,14330,14330,14330,14330,0
|
|
20240705,113500,315993720,14330,14330,14330,14330,0
|
|
20240705,113400,315993720,14330,14330,14330,14330,0
|
|
20240705,113300,315993720,14330,14330,14330,14330,0
|
|
20240705,113200,315993720,14330,14330,14330,14330,8
|
|
20240705,113100,315879080,14340,14330,14340,14330,210
|
|
20240705,113000,312867880,14340,14340,14340,14340,0
|
|
20240705,112900,312867880,14340,14330,14340,14330,98
|
|
20240705,112800,311462660,14350,14350,14350,14350,0
|
|
20240705,112700,311462660,14350,14350,14350,14350,0
|
|
20240705,112600,311462660,14350,14350,14350,14350,0
|
|
20240705,112500,311462660,14350,14350,14350,14350,0
|
|
20240705,112400,311462660,14350,14350,14350,14350,0
|
|
20240705,112300,311462660,14350,14350,14350,14350,0
|
|
20240705,112200,311462660,14350,14340,14350,14340,101
|
|
20240705,112100,310014310,14340,14340,14340,14340,100
|
|
20240705,112000,308580310,14340,14340,14340,14340,9
|
|
20240705,111900,308451250,14270,14270,14270,14270,0
|
|
20240705,111800,308451250,14270,14270,14270,14270,0
|
|
20240705,111700,308451250,14270,14270,14270,14270,0
|
|
20240705,111600,308451250,14270,14270,14270,14270,7
|
|
20240705,111500,308351360,14250,14250,14250,14250,0
|
|
20240705,111400,308351360,14250,14250,14250,14250,0
|
|
20240705,111300,308351360,14250,14250,14250,14250,0
|
|
20240705,111200,308351360,14250,14250,14250,14250,11
|
|
20240705,111100,308194610,14240,14240,14240,14240,1
|
|
20240705,111000,308180370,14230,14230,14230,14230,0
|
|
20240705,110900,308180370,14230,14230,14230,14230,0
|
|
20240705,110800,308180370,14230,14230,14230,14230,0
|
|
20240705,110700,308180370,14230,14230,14230,14230,30
|
|
20240705,110600,307753470,14230,14230,14230,14230,21
|
|
20240705,110500,307454640,14230,14230,14230,14230,0
|
|
20240705,110400,307454640,14230,14230,14230,14230,0
|
|
20240705,110300,307454640,14230,14240,14240,14230,140
|
|
20240705,110200,305462420,14230,14230,14230,14230,0
|
|
20240705,110100,305462420,14230,14230,14230,14230,0
|
|
20240705,110000,305462420,14230,14230,14230,14230,0
|
|
20240705,105900,305462420,14230,14230,14230,14230,5
|
|
20240705,105800,305391270,14220,14220,14220,14220,0
|
|
20240705,105700,305391270,14220,14230,14230,14220,184
|
|
20240705,105600,302773170,14230,14230,14230,14230,0
|
|
20240705,105500,302773170,14230,14230,14230,14230,0
|
|
20240705,105400,302773170,14230,14240,14240,14230,216
|
|
20240705,105300,299699050,14240,14250,14250,14240,21
|
|
20240705,105200,299399900,14250,14250,14250,14250,5
|
|
20240705,105100,299328650,14250,14250,14250,14250,71
|
|
20240705,105000,298316900,14260,14260,14260,14260,0
|
|
20240705,104900,298316900,14260,14270,14270,14260,43
|
|
20240705,104800,297703710,14280,14280,14280,14280,0
|
|
20240705,104700,297703710,14280,14280,14280,14280,1
|
|
20240705,104600,297689430,14280,14280,14280,14280,3
|
|
20240705,104500,297646590,14260,14260,14260,14260,0
|
|
20240705,104400,297646590,14260,14260,14260,14260,10
|
|
20240705,104300,297503990,14270,14290,14290,14270,73
|
|
20240705,104200,296462160,14300,14300,14300,14300,0
|
|
20240705,104100,296462160,14300,14330,14330,14300,38
|
|
20240705,104000,295918540,14330,14330,14330,14330,0
|
|
20240705,103900,295918540,14330,14330,14330,14330,10
|
|
20240705,103800,295775240,14320,14330,14330,14320,32
|
|
20240705,103700,295316690,14330,14330,14330,14330,1
|
|
20240705,103600,295302360,14330,14330,14330,14330,3
|
|
20240705,103500,295259370,14300,14300,14300,14300,0
|
|
20240705,103400,295259370,14300,14300,14300,14300,17
|
|
20240705,103300,295016270,14300,14290,14300,14290,136
|
|
20240705,103200,293072500,14280,14280,14280,14280,200
|
|
20240705,103100,290216500,14280,14280,14280,14280,77
|
|
20240705,103000,289116940,14280,14270,14280,14270,200
|
|
20240705,102900,286261950,14270,14270,14270,14270,0
|
|
20240705,102800,286261950,14270,14250,14270,14250,9
|
|
20240705,102700,286133600,14230,14230,14230,14230,4
|
|
20240705,102600,286076680,14270,14270,14270,14270,0
|
|
20240705,102500,286076680,14270,14270,14270,14270,1
|
|
20240705,102400,286062410,14270,14270,14270,14270,3
|
|
20240705,102300,286019600,14210,14210,14210,14210,57
|
|
20240705,102200,285209630,14210,14230,14230,14210,10
|
|
20240705,102100,285067510,14300,14300,14300,14300,0
|
|
20240705,102000,285067510,14300,14300,14300,14300,51
|
|
20240705,101900,284338210,14210,14210,14210,14200,76
|
|
20240705,101800,283258950,14220,14220,14220,14220,147
|
|
20240705,101700,281168610,14200,14240,14240,14200,1153
|
|
20240705,101600,264771180,14300,14300,14300,14300,0
|
|
20240705,101500,264771180,14300,14300,14300,14300,3
|
|
20240705,101400,264728280,14240,14240,14240,14240,32
|
|
20240705,101300,264272600,14240,14240,14240,14240,13
|
|
20240705,101200,264087480,14240,14260,14260,14240,850
|
|
20240705,101100,251976300,14260,14310,14310,14260,14
|
|
20240705,101000,251776060,14300,14300,14300,14300,0
|
|
20240705,100900,251776060,14300,14300,14300,14300,2
|
|
20240705,100800,251747460,14300,14300,14300,14300,0
|
|
20240705,100700,251747460,14300,14300,14300,14300,135
|
|
20240705,100600,249816960,14310,14300,14310,14300,3
|
|
20240705,100500,249774040,14350,14350,14350,14350,50
|
|
20240705,100400,249056540,14350,14260,14350,14260,3
|
|
20240705,100300,249013580,14300,14300,14300,14300,28
|
|
20240705,100200,248613180,14260,14260,14260,14250,233
|
|
20240705,100100,245290650,14380,14380,14380,14380,0
|
|
20240705,100000,245290650,14380,14380,14380,14380,2
|
|
20240705,095900,245261890,14250,14400,14400,14250,30
|
|
20240705,095800,244832730,14310,14310,14310,14310,0
|
|
20240705,095700,244832730,14310,14270,14310,14270,1327
|
|
20240705,095600,225849360,14280,14430,14430,14280,13
|
|
20240705,095500,225662220,14460,14250,14460,14250,759
|
|
20240705,095400,214717300,14250,14260,14260,14250,111
|
|
20240705,095300,213134650,14260,14260,14260,14260,0
|
|
20240705,095200,213134650,14260,14260,14260,14260,1
|
|
20240705,095100,213120390,14290,14290,14290,14290,0
|
|
20240705,095000,213120390,14290,14290,14290,14290,50
|
|
20240705,094900,212405890,14290,14300,14300,14290,240
|
|
20240705,094800,208975290,14290,14290,14290,14290,46
|
|
20240705,094700,208317950,14290,14290,14290,14290,41
|
|
20240705,094600,207732060,14290,14240,14290,14240,6
|
|
20240705,094500,207646370,14290,14290,14290,14290,1
|
|
20240705,094400,207632080,14290,14250,14290,14250,87
|
|
20240705,094300,206389010,14290,14250,14290,14250,123
|
|
20240705,094200,204636180,14290,14280,14300,14280,47
|
|
20240705,094100,203964500,14240,14240,14240,14240,21
|
|
20240705,094000,203665460,14280,14280,14280,14280,1
|
|
20240705,093900,203651180,14230,14230,14230,14230,0
|
|
20240705,093800,203651180,14230,14230,14230,14230,3
|
|
20240705,093700,203608490,14230,14230,14230,14230,0
|
|
20240705,093600,203608490,14230,14240,14240,14230,215
|
|
20240705,093500,200548400,14250,14300,14300,14250,40
|
|
20240705,093400,199976450,14340,14340,14340,14340,0
|
|
20240705,093300,199976450,14340,14340,14340,14340,1
|
|
20240705,093200,199962110,14340,14370,14370,14340,132
|
|
20240705,093100,198065760,14420,14420,14420,14420,80
|
|
20240705,093000,196912160,14420,14420,14420,14420,205
|
|
20240705,092900,193956060,14450,14400,14450,14370,486
|
|
20240705,092800,186962020,14390,14430,14450,14370,628
|
|
20240705,092700,177916920,14450,14420,14450,14420,279
|
|
20240705,092600,173887550,14390,14300,14620,14300,1732
|
|
20240705,092500,148932440,14350,14290,14350,14290,163
|
|
20240705,092400,146603110,14290,14230,14290,14230,468
|
|
20240705,092300,139933920,14230,14230,14230,14230,0
|
|
20240705,092200,139933920,14230,14230,14230,14230,14
|
|
20240705,092100,139734700,14230,14240,14240,14230,187
|
|
20240705,092000,137073470,14230,14230,14230,14230,0
|
|
20240705,091900,137073470,14230,14250,14250,14230,68
|
|
20240705,091800,136105250,14250,14250,14290,14250,527
|
|
20240705,091700,128595460,14250,14230,14250,14220,6
|
|
20240705,091600,128510080,14210,14220,14220,14210,30
|
|
20240705,091500,128083760,14210,14210,14210,14210,0
|
|
20240705,091400,128083760,14210,14280,14280,14210,7
|
|
20240705,091300,127984220,14280,14280,14290,14280,194
|
|
20240705,091200,125213880,14280,14250,14280,14150,3687
|
|
20240705,091100,72838720,14200,14200,14200,14170,850
|
|
20240705,091000,60784290,14200,14200,14200,14200,200
|
|
20240705,090900,57944290,14200,14210,14210,14200,900
|
|
20240705,090800,45162920,14190,14190,14190,14190,0
|
|
20240705,090700,45162920,14190,14150,14220,14130,407
|
|
20240705,090600,39393220,14150,14130,14150,14090,190
|
|
20240705,090500,36713240,14120,14120,14120,14120,270
|
|
20240705,090400,32900840,14070,14120,14120,14070,601
|
|
20240705,090300,24418440,14120,14120,14120,14060,13
|
|
20240705,090200,24235240,14120,14040,14160,14040,105
|
|
20240705,090100,22756640,14020,14200,14200,14020,139
|
|
20240705,090000,20786680,14130,13950,14220,13950,1428
|