759 lines
39 KiB
CSV
759 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,213600,842428790,10850,10850,10850,10850,743
|
|
20240802,213500,842428790,10850,10850,10850,10850,0
|
|
20240802,213400,842428790,10850,10850,10850,10850,0
|
|
20240802,213300,842428790,10850,10850,10850,10850,0
|
|
20240802,213200,842428790,10850,10850,10850,10850,0
|
|
20240802,213100,842428790,10850,10850,10850,10850,0
|
|
20240802,213000,842428790,10850,10850,10850,10850,0
|
|
20240802,212900,842428790,10850,10850,10850,10850,0
|
|
20240802,212800,842428790,10850,10850,10850,10850,0
|
|
20240802,212700,842428790,10850,10850,10850,10850,0
|
|
20240802,212600,842428790,10850,10850,10850,10850,0
|
|
20240802,212500,842428790,10850,10850,10850,10850,0
|
|
20240802,212400,842428790,10850,10850,10850,10850,0
|
|
20240802,212300,842428790,10850,10850,10850,10850,0
|
|
20240802,212200,842428790,10850,10850,10850,10850,0
|
|
20240802,212100,842428790,10850,10850,10850,10850,0
|
|
20240802,212000,842428790,10850,10850,10850,10850,0
|
|
20240802,211900,842428790,10850,10850,10850,10850,0
|
|
20240802,211800,842428790,10850,10850,10850,10850,0
|
|
20240802,211700,842428790,10850,10850,10850,10850,0
|
|
20240802,211600,842428790,10850,10850,10850,10850,0
|
|
20240802,211500,842428790,10850,10850,10850,10850,0
|
|
20240802,211400,842428790,10850,10850,10850,10850,0
|
|
20240802,211300,842428790,10850,10850,10850,10850,0
|
|
20240802,211200,842428790,10850,10850,10850,10850,0
|
|
20240802,211100,842428790,10850,10850,10850,10850,0
|
|
20240802,211000,842428790,10850,10850,10850,10850,0
|
|
20240802,210900,842428790,10850,10850,10850,10850,0
|
|
20240802,210800,842428790,10850,10850,10850,10850,0
|
|
20240802,210700,842428790,10850,10850,10850,10850,0
|
|
20240802,210600,842428790,10850,10850,10850,10850,743
|
|
20240802,210500,842428790,10850,10850,10850,10850,0
|
|
20240802,210400,842428790,10850,10850,10850,10850,0
|
|
20240802,210300,842428790,10850,10850,10850,10850,0
|
|
20240802,210200,842428790,10850,10850,10850,10850,0
|
|
20240802,210100,842428790,10850,10850,10850,10850,0
|
|
20240802,210000,842428790,10850,10850,10850,10850,0
|
|
20240802,205900,842428790,10850,10850,10850,10850,0
|
|
20240802,205800,842428790,10850,10850,10850,10850,0
|
|
20240802,205700,842428790,10850,10850,10850,10850,0
|
|
20240802,205600,842428790,10850,10850,10850,10850,0
|
|
20240802,205500,842428790,10850,10850,10850,10850,0
|
|
20240802,205400,842428790,10850,10850,10850,10850,0
|
|
20240802,205300,842428790,10850,10850,10850,10850,0
|
|
20240802,205200,842428790,10850,10850,10850,10850,0
|
|
20240802,205100,842428790,10850,10850,10850,10850,0
|
|
20240802,205000,842428790,10850,10850,10850,10850,0
|
|
20240802,204900,842428790,10850,10850,10850,10850,0
|
|
20240802,204800,842428790,10850,10850,10850,10850,0
|
|
20240802,204700,842428790,10850,10850,10850,10850,0
|
|
20240802,204600,842428790,10850,10850,10850,10850,0
|
|
20240802,204500,842428790,10850,10850,10850,10850,0
|
|
20240802,204400,842428790,10850,10850,10850,10850,0
|
|
20240802,204300,842428790,10850,10850,10850,10850,0
|
|
20240802,204200,842428790,10850,10850,10850,10850,0
|
|
20240802,204100,842428790,10850,10850,10850,10850,0
|
|
20240802,204000,842428790,10850,10850,10850,10850,0
|
|
20240802,203900,842428790,10850,10850,10850,10850,0
|
|
20240802,203800,842428790,10850,10850,10850,10850,0
|
|
20240802,203700,842428790,10850,10850,10850,10850,0
|
|
20240802,203600,842428790,10850,10850,10850,10850,743
|
|
20240802,203500,842428790,10850,10850,10850,10850,0
|
|
20240802,203400,842428790,10850,10850,10850,10850,0
|
|
20240802,203300,842428790,10850,10850,10850,10850,0
|
|
20240802,203200,842428790,10850,10850,10850,10850,0
|
|
20240802,203100,842428790,10850,10850,10850,10850,0
|
|
20240802,203000,842428790,10850,10850,10850,10850,0
|
|
20240802,202900,842428790,10850,10850,10850,10850,0
|
|
20240802,202800,842428790,10850,10850,10850,10850,0
|
|
20240802,202700,842428790,10850,10850,10850,10850,0
|
|
20240802,202600,842428790,10850,10850,10850,10850,0
|
|
20240802,202500,842428790,10850,10850,10850,10850,0
|
|
20240802,202400,842428790,10850,10850,10850,10850,0
|
|
20240802,202300,842428790,10850,10850,10850,10850,0
|
|
20240802,202200,842428790,10850,10850,10850,10850,0
|
|
20240802,202100,842428790,10850,10850,10850,10850,0
|
|
20240802,202000,842428790,10850,10850,10850,10850,0
|
|
20240802,201900,842428790,10850,10850,10850,10850,0
|
|
20240802,201800,842428790,10850,10850,10850,10850,0
|
|
20240802,201700,842428790,10850,10850,10850,10850,0
|
|
20240802,201600,842428790,10850,10850,10850,10850,0
|
|
20240802,201500,842428790,10850,10850,10850,10850,0
|
|
20240802,201400,842428790,10850,10850,10850,10850,0
|
|
20240802,201300,842428790,10850,10850,10850,10850,0
|
|
20240802,201200,842428790,10850,10850,10850,10850,0
|
|
20240802,201100,842428790,10850,10850,10850,10850,0
|
|
20240802,201000,842428790,10850,10850,10850,10850,0
|
|
20240802,200900,842428790,10850,10850,10850,10850,0
|
|
20240802,200800,842428790,10850,10850,10850,10850,0
|
|
20240802,200700,842428790,10850,10850,10850,10850,0
|
|
20240802,200600,842428790,10850,10850,10850,10850,743
|
|
20240802,200500,842428790,10850,10850,10850,10850,0
|
|
20240802,200400,842428790,10850,10850,10850,10850,0
|
|
20240802,200300,842428790,10850,10850,10850,10850,0
|
|
20240802,200200,842428790,10850,10850,10850,10850,0
|
|
20240802,200100,842428790,10850,10850,10850,10850,0
|
|
20240802,200000,842428790,10850,10850,10850,10850,0
|
|
20240802,195900,842428790,10850,10850,10850,10850,0
|
|
20240802,195800,842428790,10850,10850,10850,10850,0
|
|
20240802,195700,842428790,10850,10850,10850,10850,0
|
|
20240802,195600,842428790,10850,10850,10850,10850,0
|
|
20240802,195500,842428790,10850,10850,10850,10850,0
|
|
20240802,195400,842428790,10850,10850,10850,10850,0
|
|
20240802,195300,842428790,10850,10850,10850,10850,0
|
|
20240802,195200,842428790,10850,10850,10850,10850,0
|
|
20240802,195100,842428790,10850,10850,10850,10850,0
|
|
20240802,195000,842428790,10850,10850,10850,10850,0
|
|
20240802,194900,842428790,10850,10850,10850,10850,0
|
|
20240802,194800,842428790,10850,10850,10850,10850,0
|
|
20240802,194700,842428790,10850,10850,10850,10850,0
|
|
20240802,194600,842428790,10850,10850,10850,10850,0
|
|
20240802,194500,842428790,10850,10850,10850,10850,0
|
|
20240802,194400,842428790,10850,10850,10850,10850,0
|
|
20240802,194300,842428790,10850,10850,10850,10850,0
|
|
20240802,194200,842428790,10850,10850,10850,10850,0
|
|
20240802,194100,842428790,10850,10850,10850,10850,0
|
|
20240802,194000,842428790,10850,10850,10850,10850,0
|
|
20240802,193900,842428790,10850,10850,10850,10850,0
|
|
20240802,193800,842428790,10850,10850,10850,10850,0
|
|
20240802,193700,842428790,10850,10850,10850,10850,0
|
|
20240802,193600,842428790,10850,10850,10850,10850,743
|
|
20240802,193500,842428790,10850,10850,10850,10850,0
|
|
20240802,193400,842428790,10850,10850,10850,10850,0
|
|
20240802,193300,842428790,10850,10850,10850,10850,0
|
|
20240802,193200,842428790,10850,10850,10850,10850,0
|
|
20240802,193100,842428790,10850,10850,10850,10850,0
|
|
20240802,193000,842428790,10850,10850,10850,10850,0
|
|
20240802,192900,842428790,10850,10850,10850,10850,0
|
|
20240802,192800,842428790,10850,10850,10850,10850,0
|
|
20240802,192700,842428790,10850,10850,10850,10850,0
|
|
20240802,192600,842428790,10850,10850,10850,10850,0
|
|
20240802,192500,842428790,10850,10850,10850,10850,0
|
|
20240802,192400,842428790,10850,10850,10850,10850,0
|
|
20240802,192300,842428790,10850,10850,10850,10850,0
|
|
20240802,192200,842428790,10850,10850,10850,10850,0
|
|
20240802,192100,842428790,10850,10850,10850,10850,0
|
|
20240802,192000,842428790,10850,10850,10850,10850,0
|
|
20240802,191900,842428790,10850,10850,10850,10850,0
|
|
20240802,191800,842428790,10850,10850,10850,10850,0
|
|
20240802,191700,842428790,10850,10850,10850,10850,0
|
|
20240802,191600,842428790,10850,10850,10850,10850,0
|
|
20240802,191500,842428790,10850,10850,10850,10850,0
|
|
20240802,191400,842428790,10850,10850,10850,10850,0
|
|
20240802,191300,842428790,10850,10850,10850,10850,0
|
|
20240802,191200,842428790,10850,10850,10850,10850,0
|
|
20240802,191100,842428790,10850,10850,10850,10850,0
|
|
20240802,191000,842428790,10850,10850,10850,10850,0
|
|
20240802,190900,842428790,10850,10850,10850,10850,0
|
|
20240802,190800,842428790,10850,10850,10850,10850,0
|
|
20240802,190700,842428790,10850,10850,10850,10850,0
|
|
20240802,190600,842428790,10850,10850,10850,10850,743
|
|
20240802,190500,842428790,10850,10850,10850,10850,0
|
|
20240802,190400,842428790,10850,10850,10850,10850,0
|
|
20240802,190300,842428790,10850,10850,10850,10850,0
|
|
20240802,190200,842428790,10850,10850,10850,10850,0
|
|
20240802,190100,842428790,10850,10850,10850,10850,0
|
|
20240802,190000,842428790,10850,10850,10850,10850,0
|
|
20240802,185900,842428790,10850,10850,10850,10850,0
|
|
20240802,185800,842428790,10850,10850,10850,10850,0
|
|
20240802,185700,842428790,10850,10850,10850,10850,0
|
|
20240802,185600,842428790,10850,10850,10850,10850,0
|
|
20240802,185500,842428790,10850,10850,10850,10850,0
|
|
20240802,185400,842428790,10850,10850,10850,10850,0
|
|
20240802,185300,842428790,10850,10850,10850,10850,0
|
|
20240802,185200,842428790,10850,10850,10850,10850,0
|
|
20240802,185100,842428790,10850,10850,10850,10850,0
|
|
20240802,185000,842428790,10850,10850,10850,10850,0
|
|
20240802,184900,842428790,10850,10850,10850,10850,0
|
|
20240802,184800,842428790,10850,10850,10850,10850,0
|
|
20240802,184700,842428790,10850,10850,10850,10850,0
|
|
20240802,184600,842428790,10850,10850,10850,10850,0
|
|
20240802,184500,842428790,10850,10850,10850,10850,0
|
|
20240802,184400,842428790,10850,10850,10850,10850,0
|
|
20240802,184300,842428790,10850,10850,10850,10850,0
|
|
20240802,184200,842428790,10850,10850,10850,10850,0
|
|
20240802,184100,842428790,10850,10850,10850,10850,0
|
|
20240802,184000,842428790,10850,10850,10850,10850,0
|
|
20240802,183900,842428790,10850,10850,10850,10850,0
|
|
20240802,183800,842428790,10850,10850,10850,10850,0
|
|
20240802,183700,842428790,10850,10850,10850,10850,0
|
|
20240802,183600,842428790,10850,10850,10850,10850,743
|
|
20240802,183500,842428790,10850,10850,10850,10850,0
|
|
20240802,183400,842428790,10850,10850,10850,10850,0
|
|
20240802,183300,842428790,10850,10850,10850,10850,0
|
|
20240802,183200,842428790,10850,10850,10850,10850,0
|
|
20240802,183100,842428790,10850,10850,10850,10850,0
|
|
20240802,183000,842428790,10850,10850,10850,10850,0
|
|
20240802,182900,842428790,10850,10850,10850,10850,0
|
|
20240802,182800,842428790,10850,10850,10850,10850,0
|
|
20240802,182700,842428790,10850,10850,10850,10850,0
|
|
20240802,182600,842428790,10850,10850,10850,10850,0
|
|
20240802,182500,842428790,10850,10850,10850,10850,0
|
|
20240802,182400,842428790,10850,10850,10850,10850,0
|
|
20240802,182300,842428790,10850,10850,10850,10850,0
|
|
20240802,182200,842428790,10850,10850,10850,10850,0
|
|
20240802,182100,842428790,10850,10850,10850,10850,0
|
|
20240802,182000,842428790,10850,10850,10850,10850,0
|
|
20240802,181900,842428790,10850,10850,10850,10850,0
|
|
20240802,181800,842428790,10850,10850,10850,10850,0
|
|
20240802,181700,842428790,10850,10850,10850,10850,0
|
|
20240802,181600,842428790,10850,10850,10850,10850,0
|
|
20240802,181500,842428790,10850,10850,10850,10850,0
|
|
20240802,181400,842428790,10850,10850,10850,10850,0
|
|
20240802,181300,842428790,10850,10850,10850,10850,0
|
|
20240802,181200,842428790,10850,10850,10850,10850,0
|
|
20240802,181100,842428790,10850,10850,10850,10850,0
|
|
20240802,181000,842428790,10850,10850,10850,10850,0
|
|
20240802,180900,842428790,10850,10850,10850,10850,0
|
|
20240802,180800,842428790,10850,10850,10850,10850,0
|
|
20240802,180700,842428790,10850,10850,10850,10850,0
|
|
20240802,180600,842428790,10850,10850,10850,10850,743
|
|
20240802,180500,842428790,10850,10850,10850,10850,0
|
|
20240802,180400,842428790,10850,10850,10850,10850,0
|
|
20240802,180300,842428790,10850,10850,10850,10850,0
|
|
20240802,180200,842428790,10850,10850,10850,10850,0
|
|
20240802,180100,842428790,10850,10850,10850,10850,0
|
|
20240802,180000,842428790,10850,10850,10850,10850,0
|
|
20240802,175900,842428790,10850,10850,10850,10850,0
|
|
20240802,175800,842428790,10850,10850,10850,10850,0
|
|
20240802,175700,842428790,10850,10850,10850,10850,0
|
|
20240802,175600,842428790,10850,10850,10850,10850,0
|
|
20240802,175500,842428790,10850,10850,10850,10850,0
|
|
20240802,175400,842428790,10850,10850,10850,10850,0
|
|
20240802,175300,842428790,10850,10850,10850,10850,0
|
|
20240802,175200,842428790,10850,10850,10850,10850,0
|
|
20240802,175100,842428790,10850,10850,10850,10850,0
|
|
20240802,175000,842428790,10850,10850,10850,10850,0
|
|
20240802,174900,842428790,10850,10850,10850,10850,0
|
|
20240802,174800,842428790,10850,10850,10850,10850,0
|
|
20240802,174700,842428790,10850,10850,10850,10850,0
|
|
20240802,174600,842428790,10850,10850,10850,10850,0
|
|
20240802,174500,842428790,10850,10850,10850,10850,0
|
|
20240802,174400,842428790,10850,10850,10850,10850,0
|
|
20240802,174300,842428790,10850,10850,10850,10850,0
|
|
20240802,174200,842428790,10850,10850,10850,10850,0
|
|
20240802,174100,842428790,10850,10850,10850,10850,0
|
|
20240802,174000,842428790,10850,10850,10850,10850,0
|
|
20240802,173900,842428790,10850,10850,10850,10850,0
|
|
20240802,173800,842428790,10850,10850,10850,10850,0
|
|
20240802,173700,842428790,10850,10850,10850,10850,0
|
|
20240802,173600,842428790,10850,10850,10850,10850,743
|
|
20240802,173500,842428790,10850,10850,10850,10850,0
|
|
20240802,173400,842428790,10850,10850,10850,10850,0
|
|
20240802,173300,842428790,10850,10850,10850,10850,0
|
|
20240802,173200,842428790,10850,10850,10850,10850,0
|
|
20240802,173100,842428790,10850,10850,10850,10850,0
|
|
20240802,173000,842428790,10850,10850,10850,10850,0
|
|
20240802,172900,842428790,10850,10850,10850,10850,0
|
|
20240802,172800,842428790,10850,10850,10850,10850,0
|
|
20240802,172700,842428790,10850,10850,10850,10850,0
|
|
20240802,172600,842428790,10850,10850,10850,10850,0
|
|
20240802,172500,842428790,10850,10850,10850,10850,0
|
|
20240802,172400,842428790,10850,10850,10850,10850,0
|
|
20240802,172300,842428790,10850,10850,10850,10850,0
|
|
20240802,172200,842428790,10850,10850,10850,10850,0
|
|
20240802,172100,842428790,10850,10850,10850,10850,0
|
|
20240802,172000,842428790,10850,10850,10850,10850,0
|
|
20240802,171900,842428790,10850,10850,10850,10850,0
|
|
20240802,171800,842428790,10850,10850,10850,10850,0
|
|
20240802,171700,842428790,10850,10850,10850,10850,0
|
|
20240802,171600,842428790,10850,10850,10850,10850,0
|
|
20240802,171500,842428790,10850,10850,10850,10850,0
|
|
20240802,171400,842428790,10850,10850,10850,10850,0
|
|
20240802,171300,842428790,10850,10850,10850,10850,0
|
|
20240802,171200,842428790,10850,10850,10850,10850,0
|
|
20240802,171100,842428790,10850,10850,10850,10850,0
|
|
20240802,171000,842428790,10850,10850,10850,10850,0
|
|
20240802,170900,842428790,10850,10850,10850,10850,0
|
|
20240802,170800,842428790,10850,10850,10850,10850,0
|
|
20240802,170700,842428790,10850,10850,10850,10850,0
|
|
20240802,170600,842428790,10850,10850,10850,10850,743
|
|
20240802,170500,842428790,10850,10850,10850,10850,0
|
|
20240802,170400,842428790,10850,10850,10850,10850,0
|
|
20240802,170300,842428790,10850,10850,10850,10850,0
|
|
20240802,170200,842428790,10850,10850,10850,10850,0
|
|
20240802,170100,842428790,10850,10850,10850,10850,0
|
|
20240802,170000,842428790,10850,10850,10850,10850,0
|
|
20240802,165900,842428790,10850,10850,10850,10850,0
|
|
20240802,165800,842428790,10850,10850,10850,10850,0
|
|
20240802,165700,842428790,10850,10850,10850,10850,0
|
|
20240802,165600,842428790,10850,10850,10850,10850,0
|
|
20240802,165500,842428790,10850,10850,10850,10850,0
|
|
20240802,165400,842428790,10850,10850,10850,10850,0
|
|
20240802,165300,842428790,10850,10850,10850,10850,0
|
|
20240802,165200,842428790,10850,10850,10850,10850,0
|
|
20240802,165100,842428790,10850,10850,10850,10850,0
|
|
20240802,165000,842428790,10850,10850,10850,10850,0
|
|
20240802,164900,842428790,10850,10850,10850,10850,0
|
|
20240802,164800,842428790,10850,10850,10850,10850,0
|
|
20240802,164700,842428790,10850,10850,10850,10850,0
|
|
20240802,164600,842428790,10850,10850,10850,10850,0
|
|
20240802,164500,842428790,10850,10850,10850,10850,0
|
|
20240802,164400,842428790,10850,10850,10850,10850,0
|
|
20240802,164300,842428790,10850,10850,10850,10850,0
|
|
20240802,164200,842428790,10850,10850,10850,10850,0
|
|
20240802,164100,842428790,10850,10850,10850,10850,0
|
|
20240802,164000,842428790,10850,10850,10850,10850,0
|
|
20240802,163900,842428790,10850,10850,10850,10850,0
|
|
20240802,163800,842428790,10850,10850,10850,10850,0
|
|
20240802,163700,842428790,10850,10850,10850,10850,0
|
|
20240802,163600,842428790,10850,10850,10850,10850,743
|
|
20240802,163500,842428790,10850,10850,10850,10850,0
|
|
20240802,163400,842428790,10850,10850,10850,10850,0
|
|
20240802,163300,842428790,10850,10850,10850,10850,0
|
|
20240802,163200,842428790,10850,10850,10850,10850,0
|
|
20240802,163100,842428790,10850,10850,10850,10850,0
|
|
20240802,163000,842428790,10850,10850,10850,10850,0
|
|
20240802,162900,842428790,10850,10850,10850,10850,0
|
|
20240802,162800,842428790,10850,10850,10850,10850,0
|
|
20240802,162700,842428790,10850,10850,10850,10850,0
|
|
20240802,162600,842428790,10850,10850,10850,10850,0
|
|
20240802,162500,842428790,10850,10850,10850,10850,0
|
|
20240802,162400,842428790,10850,10850,10850,10850,0
|
|
20240802,162300,842428790,10850,10850,10850,10850,0
|
|
20240802,162200,842428790,10850,10850,10850,10850,0
|
|
20240802,162100,842428790,10850,10850,10850,10850,0
|
|
20240802,162000,842428790,10850,10850,10850,10850,0
|
|
20240802,161900,842428790,10850,10850,10850,10850,0
|
|
20240802,161800,842428790,10850,10850,10850,10850,0
|
|
20240802,161700,842428790,10850,10850,10850,10850,0
|
|
20240802,161600,842428790,10850,10850,10850,10850,0
|
|
20240802,161500,842428790,10850,10850,10850,10850,0
|
|
20240802,161400,842428790,10850,10850,10850,10850,0
|
|
20240802,161300,842428790,10850,10850,10850,10850,0
|
|
20240802,161200,842428790,10850,10850,10850,10850,0
|
|
20240802,161100,842428790,10850,10850,10850,10850,0
|
|
20240802,161000,842428790,10850,10850,10850,10850,0
|
|
20240802,160900,842428790,10850,10850,10850,10850,0
|
|
20240802,160800,842428790,10850,10850,10850,10850,0
|
|
20240802,160700,842428790,10850,10850,10850,10850,0
|
|
20240802,160600,842428790,10850,10850,10850,10850,743
|
|
20240802,160500,842428790,10850,10850,10850,10850,0
|
|
20240802,160400,842428790,10850,10850,10850,10850,0
|
|
20240802,160300,842428790,10850,10850,10850,10850,0
|
|
20240802,160200,842428790,10850,10850,10850,10850,0
|
|
20240802,160100,842428790,10850,10850,10850,10850,0
|
|
20240802,160000,842428790,10850,10850,10850,10850,0
|
|
20240802,155900,842428790,10850,10850,10850,10850,0
|
|
20240802,155800,842428790,10850,10850,10850,10850,0
|
|
20240802,155700,842428790,10850,10850,10850,10850,0
|
|
20240802,155600,842428790,10850,10850,10850,10850,0
|
|
20240802,155500,842428790,10850,10850,10850,10850,0
|
|
20240802,155400,842428790,10850,10850,10850,10850,0
|
|
20240802,155300,842428790,10850,10850,10850,10850,0
|
|
20240802,155200,842428790,10850,10850,10850,10850,0
|
|
20240802,155100,842428790,10850,10850,10850,10850,0
|
|
20240802,155000,842428790,10850,10850,10850,10850,0
|
|
20240802,154900,842428790,10850,10850,10850,10850,0
|
|
20240802,154800,842428790,10850,10850,10850,10850,0
|
|
20240802,154700,842428790,10850,10850,10850,10850,0
|
|
20240802,154600,842428790,10850,10850,10850,10850,0
|
|
20240802,154500,842428790,10850,10850,10850,10850,0
|
|
20240802,154400,842428790,10850,10850,10850,10850,0
|
|
20240802,154300,842428790,10850,10850,10850,10850,0
|
|
20240802,154200,842428790,10850,10850,10850,10850,0
|
|
20240802,154100,842428790,10850,10850,10850,10850,0
|
|
20240802,154000,842428790,10850,10850,10850,10850,0
|
|
20240802,153900,842428790,10850,10850,10850,10850,0
|
|
20240802,153800,842428790,10850,10850,10850,10850,0
|
|
20240802,153700,842428790,10850,10850,10850,10850,0
|
|
20240802,153600,842428790,10850,10850,10850,10850,743
|
|
20240802,153500,842428790,10850,10850,10850,10850,0
|
|
20240802,153400,842428790,10850,10850,10850,10850,0
|
|
20240802,153300,842428790,10850,10850,10850,10850,0
|
|
20240802,153200,842428790,10850,10850,10850,10850,0
|
|
20240802,153100,842428790,10850,10850,10850,10850,0
|
|
20240802,153000,842428790,10850,10850,10850,10850,743
|
|
20240802,152900,834367240,10790,10790,10790,10790,0
|
|
20240802,152800,834367240,10790,10790,10790,10790,0
|
|
20240802,152700,834367240,10790,10790,10790,10790,0
|
|
20240802,152600,834367240,10790,10790,10790,10790,0
|
|
20240802,152500,834367240,10790,10790,10790,10790,0
|
|
20240802,152400,834367240,10790,10790,10790,10790,0
|
|
20240802,152300,834367240,10790,10790,10790,10790,0
|
|
20240802,152200,834367240,10790,10790,10790,10790,0
|
|
20240802,152100,834367240,10790,10790,10790,10790,0
|
|
20240802,152000,834367240,10790,10790,10790,10790,0
|
|
20240802,151900,834367240,10790,10750,10790,10710,1456
|
|
20240802,151800,818758390,10750,10750,10750,10720,215
|
|
20240802,151700,816452920,10750,10750,10750,10750,11
|
|
20240802,151600,816334670,10750,10770,10770,10750,527
|
|
20240802,151500,810668800,10780,10780,10780,10780,1
|
|
20240802,151400,810658020,10780,10780,10780,10780,48
|
|
20240802,151300,810140580,10790,10790,10790,10790,0
|
|
20240802,151200,810140580,10790,10790,10790,10790,0
|
|
20240802,151100,810140580,10790,10790,10790,10790,20
|
|
20240802,151000,809924780,10790,10780,10790,10780,46
|
|
20240802,150900,809428470,10780,10720,10780,10720,84
|
|
20240802,150800,808523270,10720,10720,10720,10710,328
|
|
20240802,150700,805010010,10710,10730,10730,10710,231
|
|
20240802,150600,802534780,10790,10790,10790,10790,0
|
|
20240802,150500,802534780,10790,10790,10790,10790,1
|
|
20240802,150400,802523990,10740,10740,10740,10740,439
|
|
20240802,150300,797809130,10800,10800,10800,10800,0
|
|
20240802,150200,797809130,10800,10800,10800,10800,263
|
|
20240802,150100,794968730,10800,10800,10800,10800,1
|
|
20240802,150000,794957930,10800,10810,10810,10800,15
|
|
20240802,145900,794795880,10740,10780,10780,10740,106
|
|
20240802,145800,793655840,10780,10780,10780,10780,30
|
|
20240802,145700,793332440,10780,10780,10780,10780,51
|
|
20240802,145600,792782660,10780,10780,10780,10780,1
|
|
20240802,145500,792771880,10780,10780,10780,10780,0
|
|
20240802,145400,792771880,10780,10780,10780,10780,2
|
|
20240802,145300,792750320,10810,10810,10810,10810,43
|
|
20240802,145200,792285490,10810,10790,10810,10790,21
|
|
20240802,145100,792058880,10790,10750,10790,10750,682
|
|
20240802,145000,784706780,10820,10830,10830,10820,15
|
|
20240802,144900,784544380,10750,10750,10750,10750,7
|
|
20240802,144800,784469130,10710,10740,10740,10710,1346
|
|
20240802,144700,770045650,10730,10780,10780,10730,5426
|
|
20240802,144600,711681090,10770,10770,10770,10770,300
|
|
20240802,144500,708450090,10800,10820,10820,10800,574
|
|
20240802,144400,702250850,10820,10820,10820,10820,0
|
|
20240802,144300,702250850,10820,10820,10820,10820,1
|
|
20240802,144200,702240030,10800,10800,10800,10800,0
|
|
20240802,144100,702240030,10800,10800,10800,10800,0
|
|
20240802,144000,702240030,10800,10800,10800,10800,0
|
|
20240802,143900,702240030,10800,10800,10800,10800,11
|
|
20240802,143800,702121230,10800,10830,10830,10800,227
|
|
20240802,143700,699667190,10810,10810,10810,10810,20
|
|
20240802,143600,699450990,10810,10810,10810,10810,51
|
|
20240802,143500,698899680,10810,10810,10810,10810,10
|
|
20240802,143400,698791580,10800,10800,10800,10800,0
|
|
20240802,143300,698791580,10800,10800,10800,10800,298
|
|
20240802,143200,695573180,10770,10770,10770,10770,78
|
|
20240802,143100,694733120,10770,10770,10770,10770,10
|
|
20240802,143000,694625420,10800,10800,10800,10800,27
|
|
20240802,142900,694333820,10800,10800,10800,10760,640
|
|
20240802,142800,687441810,10800,10800,10800,10800,48
|
|
20240802,142700,686923410,10800,10870,10870,10800,4093
|
|
20240802,142600,642612910,10870,10870,10870,10870,0
|
|
20240802,142500,642612910,10870,10870,10870,10870,1
|
|
20240802,142400,642602040,10810,10810,10810,10810,0
|
|
20240802,142300,642602040,10810,10810,10810,10810,0
|
|
20240802,142200,642602040,10810,10810,10810,10810,0
|
|
20240802,142100,642602040,10810,10810,10810,10810,0
|
|
20240802,142000,642602040,10810,10830,10830,10810,471
|
|
20240802,141900,637506130,10830,10840,10840,10830,115
|
|
20240802,141800,636260580,10840,10850,10850,10840,29
|
|
20240802,141700,635946120,10840,10840,10840,10840,0
|
|
20240802,141600,635946120,10840,10860,10860,10840,1871
|
|
20240802,141500,615631030,10860,10860,10860,10860,10
|
|
20240802,141400,615522430,10900,10900,10900,10900,0
|
|
20240802,141300,615522430,10900,10870,10900,10860,87
|
|
20240802,141200,614576150,10860,10860,10860,10860,0
|
|
20240802,141100,614576150,10860,10860,10860,10860,10
|
|
20240802,141000,614467550,10860,10860,10860,10860,0
|
|
20240802,140900,614467550,10860,10860,10860,10860,171
|
|
20240802,140800,612610490,10880,10880,10880,10870,146
|
|
20240802,140700,611022130,10870,10870,10870,10870,4
|
|
20240802,140600,610978650,10860,10860,10860,10860,0
|
|
20240802,140500,610978650,10860,10870,10870,10860,15
|
|
20240802,140400,610815740,10870,10870,10870,10870,0
|
|
20240802,140300,610815740,10870,10870,10870,10870,1
|
|
20240802,140200,610804870,10870,10910,10910,10860,2719
|
|
20240802,140100,581176920,10910,10940,10940,10910,1559
|
|
20240802,140000,564151250,10950,10950,10950,10950,0
|
|
20240802,135900,564151250,10950,10950,10950,10950,2
|
|
20240802,135800,564129350,10940,10940,10940,10940,204
|
|
20240802,135700,561897590,10940,10940,10940,10940,4
|
|
20240802,135600,561853830,10920,10920,10920,10920,352
|
|
20240802,135500,558009990,10930,10970,10970,10930,1965
|
|
20240802,135400,536511940,10950,10970,10970,10950,610
|
|
20240802,135300,529831490,10970,10970,10970,10970,10
|
|
20240802,135200,529721790,10970,10970,10970,10970,12
|
|
20240802,135100,529590150,10970,10970,10970,10970,10
|
|
20240802,135000,529480450,10970,10960,10970,10960,50
|
|
20240802,134900,528932290,10960,10960,10960,10960,0
|
|
20240802,134800,528932290,10960,10960,10960,10960,0
|
|
20240802,134700,528932290,10960,10960,10960,10960,6
|
|
20240802,134600,528866530,10950,10950,10950,10950,103
|
|
20240802,134500,527738680,10950,10950,10950,10950,50
|
|
20240802,134400,527191180,10940,10950,10950,10940,77
|
|
20240802,134300,526348500,10950,10960,10960,10950,473
|
|
20240802,134200,521169120,10970,10970,10970,10970,0
|
|
20240802,134100,521169120,10970,10970,10970,10970,0
|
|
20240802,134000,521169120,10970,10970,10970,10970,5
|
|
20240802,133900,521114270,10970,10960,10970,10960,2
|
|
20240802,133800,521092340,10960,10960,10960,10960,0
|
|
20240802,133700,521092340,10960,10960,10960,10960,20
|
|
20240802,133600,520873140,10950,10950,10950,10950,0
|
|
20240802,133500,520873140,10950,10950,10950,10950,2
|
|
20240802,133400,520851240,10950,10960,10960,10950,1000
|
|
20240802,133300,509897340,10960,10960,10960,10960,1
|
|
20240802,133200,509886380,10960,10960,10960,10960,134
|
|
20240802,133100,508417740,10960,10960,10960,10960,0
|
|
20240802,133000,508417740,10960,10960,10960,10960,0
|
|
20240802,132900,508417740,10960,10960,10960,10960,0
|
|
20240802,132800,508417740,10960,10990,10990,10960,900
|
|
20240802,132700,498549240,10980,10980,10980,10980,0
|
|
20240802,132600,498549240,10980,10980,10980,10980,0
|
|
20240802,132500,498549240,10980,10980,10980,10980,0
|
|
20240802,132400,498549240,10980,10980,10980,10980,0
|
|
20240802,132300,498549240,10980,10980,10980,10980,0
|
|
20240802,132200,498549240,10980,10980,10980,10980,0
|
|
20240802,132100,498549240,10980,10980,10980,10980,0
|
|
20240802,132000,498549240,10980,10980,10980,10980,0
|
|
20240802,131900,498549240,10980,10970,10980,10970,8
|
|
20240802,131800,498461460,10970,10980,10980,10970,3
|
|
20240802,131700,498428530,10980,10970,10980,10970,8
|
|
20240802,131600,498340720,10970,10970,10970,10970,0
|
|
20240802,131500,498340720,10970,10970,10970,10970,0
|
|
20240802,131400,498340720,10970,10980,10980,10970,128
|
|
20240802,131300,496935880,10980,10980,10980,10980,0
|
|
20240802,131200,496935880,10980,10980,10980,10980,3
|
|
20240802,131100,496902940,11000,11000,11000,11000,0
|
|
20240802,131000,496902940,11000,11010,11010,11000,1094
|
|
20240802,130900,484868910,11010,11010,11010,11010,0
|
|
20240802,130800,484868910,11010,11010,11010,11010,0
|
|
20240802,130700,484868910,11010,11010,11010,11010,0
|
|
20240802,130600,484868910,11010,11010,11010,11010,8
|
|
20240802,130500,484780830,11010,11010,11010,11010,2
|
|
20240802,130400,484758810,11000,11000,11000,11000,0
|
|
20240802,130300,484758810,11000,11000,11000,11000,0
|
|
20240802,130200,484758810,11000,11000,11000,11000,0
|
|
20240802,130100,484758810,11000,11000,11000,11000,0
|
|
20240802,130000,484758810,11000,11000,11000,11000,0
|
|
20240802,125900,484758810,11000,11000,11000,11000,0
|
|
20240802,125800,484758810,11000,11020,11020,11000,679
|
|
20240802,125700,477289200,11020,11020,11020,11020,0
|
|
20240802,125600,477289200,11020,11030,11030,11020,220
|
|
20240802,125500,474864600,11020,11060,11060,11020,361
|
|
20240802,125400,470885410,11080,11080,11080,11080,0
|
|
20240802,125300,470885410,11080,11080,11080,11080,0
|
|
20240802,125200,470885410,11080,11080,11080,11080,0
|
|
20240802,125100,470885410,11080,11080,11080,11080,0
|
|
20240802,125000,470885410,11080,11110,11120,11080,70
|
|
20240802,124900,470107130,11110,11050,11330,11050,537
|
|
20240802,124800,464083340,11040,11040,11040,11040,0
|
|
20240802,124700,464083340,11040,11040,11040,11040,0
|
|
20240802,124600,464083340,11040,11030,11040,11030,25
|
|
20240802,124500,463807390,11030,11030,11030,11030,0
|
|
20240802,124400,463807390,11030,11030,11030,11030,0
|
|
20240802,124300,463807390,11030,11030,11030,11030,0
|
|
20240802,124200,463807390,11030,11030,11030,11030,0
|
|
20240802,124100,463807390,11030,11030,11030,11030,0
|
|
20240802,124000,463807390,11030,11030,11030,11030,0
|
|
20240802,123900,463807390,11030,11030,11030,11030,0
|
|
20240802,123800,463807390,11030,11030,11030,11030,0
|
|
20240802,123700,463807390,11030,11030,11030,11030,15
|
|
20240802,123600,463641940,11010,11000,11010,11000,100
|
|
20240802,123500,462541140,11000,11000,11000,11000,0
|
|
20240802,123400,462541140,11000,11000,11000,11000,0
|
|
20240802,123300,462541140,11000,11000,11000,11000,0
|
|
20240802,123200,462541140,11000,10970,11000,10970,1000
|
|
20240802,123100,451543750,10960,10960,10960,10960,0
|
|
20240802,123000,451543750,10960,10960,10960,10960,0
|
|
20240802,122900,451543750,10960,10960,10960,10960,285
|
|
20240802,122800,448420150,10970,10970,10970,10970,0
|
|
20240802,122700,448420150,10970,10970,10970,10970,85
|
|
20240802,122600,447487700,10970,10970,10970,10970,40
|
|
20240802,122500,447048900,10960,10960,10960,10960,0
|
|
20240802,122400,447048900,10960,10960,10960,10960,0
|
|
20240802,122300,447048900,10960,10960,10960,10960,0
|
|
20240802,122200,447048900,10960,10960,10960,10960,196
|
|
20240802,122100,444900740,10950,10950,10950,10950,0
|
|
20240802,122000,444900740,10950,10950,10950,10950,200
|
|
20240802,121900,442710740,10960,10970,10970,10960,1519
|
|
20240802,121800,426054110,10980,10980,10980,10980,101
|
|
20240802,121700,424945130,10980,10980,10980,10980,139
|
|
20240802,121600,423418910,10980,10990,10990,10980,125
|
|
20240802,121500,422045580,11000,11000,11000,11000,40
|
|
20240802,121400,421605580,11000,11000,11000,11000,0
|
|
20240802,121300,421605580,11000,10980,11000,10980,35
|
|
20240802,121200,421221180,10980,10980,10980,10980,0
|
|
20240802,121100,421221180,10980,10980,10980,10980,37
|
|
20240802,121000,420814920,10980,10980,10980,10980,30
|
|
20240802,120900,420485520,11000,11010,11010,10990,8
|
|
20240802,120800,420397570,11010,11010,11010,11010,0
|
|
20240802,120700,420397570,11010,10990,11010,10990,26
|
|
20240802,120600,420111710,10980,10980,10980,10980,20
|
|
20240802,120500,419892110,10980,10980,10980,10980,0
|
|
20240802,120400,419892110,10980,10980,10980,10980,0
|
|
20240802,120300,419892110,10980,10980,10980,10980,200
|
|
20240802,120200,417696110,10980,11020,11020,10980,1322
|
|
20240802,120100,403152870,11050,11050,11050,11050,0
|
|
20240802,120000,403152870,11050,11050,11050,11050,0
|
|
20240802,115900,403152870,11050,11050,11050,11050,16
|
|
20240802,115800,402976070,11020,11010,11020,11010,27
|
|
20240802,115700,402678550,11010,11010,11010,11010,14
|
|
20240802,115600,402524410,11010,11010,11010,11010,18
|
|
20240802,115500,402326230,11010,11010,11010,11010,14
|
|
20240802,115400,402172090,11000,11000,11000,11000,0
|
|
20240802,115300,402172090,11000,11000,11000,11000,137
|
|
20240802,115200,400665090,11000,11000,11000,11000,0
|
|
20240802,115100,400665090,11000,11020,11020,11000,1727
|
|
20240802,115000,381665600,11050,11050,11050,11050,0
|
|
20240802,114900,381665600,11050,11050,11050,11050,100
|
|
20240802,114800,380560600,11050,11050,11050,11050,2
|
|
20240802,114700,380538500,11050,11050,11050,11050,0
|
|
20240802,114600,380538500,11050,11050,11050,11050,41
|
|
20240802,114500,380085450,11050,11050,11050,11050,95
|
|
20240802,114400,379035700,11050,11050,11050,11050,0
|
|
20240802,114300,379035700,11050,11050,11050,11050,0
|
|
20240802,114200,379035700,11050,11050,11050,11050,12
|
|
20240802,114100,378903100,11050,11050,11050,11050,11
|
|
20240802,114000,378781550,11050,11050,11050,11050,0
|
|
20240802,113900,378781550,11050,11020,11050,11020,97
|
|
20240802,113800,377712580,11010,11010,11010,11010,111
|
|
20240802,113700,376490470,11020,11020,11020,11020,10
|
|
20240802,113600,376380270,11020,11010,11020,11010,195
|
|
20240802,113500,374233220,11010,11010,11010,11010,137
|
|
20240802,113400,372724850,11010,11030,11030,11010,415
|
|
20240802,113300,368155160,11070,11070,11070,11070,0
|
|
20240802,113200,368155160,11070,11070,11070,11070,0
|
|
20240802,113100,368155160,11070,11070,11070,11070,0
|
|
20240802,113000,368155160,11070,11070,11070,11070,10
|
|
20240802,112900,368044460,11070,11070,11070,11070,0
|
|
20240802,112800,368044460,11070,11070,11070,11070,0
|
|
20240802,112700,368044460,11070,11040,11070,11040,30
|
|
20240802,112600,367712960,11040,11040,11040,11040,0
|
|
20240802,112500,367712960,11040,11040,11040,11040,0
|
|
20240802,112400,367712960,11040,11040,11040,11040,1
|
|
20240802,112300,367701920,11040,11030,11040,11030,10
|
|
20240802,112200,367591530,11010,11010,11010,11010,40
|
|
20240802,112100,367151130,11010,11010,11010,11010,223
|
|
20240802,112000,364695900,11010,11010,11010,11000,56
|
|
20240802,111900,364079490,11010,11020,11020,11010,944
|
|
20240802,111800,353680780,11040,11040,11040,11040,0
|
|
20240802,111700,353680780,11040,11040,11040,11040,4
|
|
20240802,111600,353636620,11040,11030,11040,11030,22
|
|
20240802,111500,353393910,11040,11040,11040,11040,0
|
|
20240802,111400,353393910,11040,11040,11040,11040,0
|
|
20240802,111300,353393910,11040,11040,11040,11040,15
|
|
20240802,111200,353228310,11050,11050,11050,11050,0
|
|
20240802,111100,353228310,11050,11080,11080,11050,3623
|
|
20240802,111000,313184210,11080,11080,11080,11080,1
|
|
20240802,110900,313173130,11080,11100,11100,11080,294
|
|
20240802,110800,309913470,11100,11100,11100,11100,121
|
|
20240802,110700,308570370,11100,11100,11100,11100,8
|
|
20240802,110600,308481570,11100,11100,11100,11090,10
|
|
20240802,110500,308370580,11100,11100,11100,11100,1500
|
|
20240802,110400,291720580,11100,11100,11100,11100,354
|
|
20240802,110300,287791180,11100,11100,11100,11100,0
|
|
20240802,110200,287791180,11100,11110,11110,11100,350
|
|
20240802,110100,283905160,11120,11120,11120,11120,2
|
|
20240802,110000,283882920,11100,11110,11110,11100,187
|
|
20240802,105900,281805490,11120,11120,11120,11120,2
|
|
20240802,105800,281783250,11110,11110,11110,11110,6
|
|
20240802,105700,281716590,11120,11120,11120,11120,1
|
|
20240802,105600,281705470,11120,11110,11120,11110,23
|
|
20240802,105500,281449880,11110,11110,11110,11110,0
|
|
20240802,105400,281449880,11110,11110,11110,11110,0
|
|
20240802,105300,281449880,11110,11110,11110,11110,52
|
|
20240802,105200,280872160,11110,11110,11110,11110,245
|
|
20240802,105100,278150210,11110,11110,11110,11110,251
|
|
20240802,105000,275361600,11110,11110,11110,11110,30
|
|
20240802,104900,275028300,11100,11100,11100,11100,0
|
|
20240802,104800,275028300,11100,11130,11130,11100,2107
|
|
20240802,104700,251611190,11130,11130,11130,11130,34
|
|
20240802,104600,251232770,11130,11150,11150,11130,29
|
|
20240802,104500,250909960,11160,11160,11160,11160,1
|
|
20240802,104400,250898800,11170,11170,11170,11170,1
|
|
20240802,104300,250887630,11170,11170,11170,11170,16
|
|
20240802,104200,250708910,11170,11170,11170,11170,5
|
|
20240802,104100,250653060,11170,11170,11170,11170,0
|
|
20240802,104000,250653060,11170,11170,11170,11170,1
|
|
20240802,103900,250641890,11120,11190,11190,11120,2021
|
|
20240802,103800,228091100,11190,11190,11190,11190,0
|
|
20240802,103700,228091100,11190,11190,11190,11190,252
|
|
20240802,103600,225271220,11200,11190,11200,11190,91
|
|
20240802,103500,224252920,11200,11200,11200,11200,0
|
|
20240802,103400,224252920,11200,11200,11200,11200,30
|
|
20240802,103300,223916920,11190,11190,11190,11190,0
|
|
20240802,103200,223916920,11190,11190,11190,11190,0
|
|
20240802,103100,223916920,11190,11190,11190,11190,0
|
|
20240802,103000,223916920,11190,11190,11190,11190,10
|
|
20240802,102900,223805020,11190,11180,11190,11180,205
|
|
20240802,102800,221513070,11180,11190,11190,11180,495
|
|
20240802,102700,215974460,11200,11200,11200,11200,1
|
|
20240802,102600,215963260,11190,11200,11200,11190,1034
|
|
20240802,102500,204384070,11200,11200,11200,11200,111
|
|
20240802,102400,203140870,11200,11200,11200,11200,1
|
|
20240802,102300,203129670,11200,11200,11200,11200,200
|
|
20240802,102200,200889670,11200,11210,11210,11200,1404
|
|
20240802,102100,185160790,11210,11210,11210,11210,314
|
|
20240802,102000,181640850,11210,11210,11210,11210,0
|
|
20240802,101900,181640850,11210,11210,11210,11210,0
|
|
20240802,101800,181640850,11210,11210,11210,11210,0
|
|
20240802,101700,181640850,11210,11210,11210,11210,182
|
|
20240802,101600,179600630,11220,11230,11230,11220,798
|
|
20240802,101500,170639970,11280,11280,11280,11280,260
|
|
20240802,101400,167707170,11280,11280,11280,11280,0
|
|
20240802,101300,167707170,11280,11280,11280,11280,0
|
|
20240802,101200,167707170,11280,11280,11280,11280,10
|
|
20240802,101100,167594370,11280,11280,11280,11280,0
|
|
20240802,101000,167594370,11280,11280,11280,11280,0
|
|
20240802,100900,167594370,11280,11280,11280,11280,10
|
|
20240802,100800,167481570,11280,11280,11280,11280,0
|
|
20240802,100700,167481570,11280,11280,11280,11280,1
|
|
20240802,100600,167470290,11290,11290,11290,11290,10
|
|
20240802,100500,167357390,11200,11290,11290,11200,2382
|
|
20240802,100400,140624460,11290,11280,11290,11280,3
|
|
20240802,100300,140590600,11280,11280,11280,11280,73
|
|
20240802,100200,139767160,11280,11280,11280,11280,0
|
|
20240802,100100,139767160,11280,11280,11280,11280,200
|
|
20240802,100000,137511160,11290,11290,11290,11290,11
|
|
20240802,095900,137386970,11290,11290,11290,11290,0
|
|
20240802,095800,137386970,11290,11290,11290,11290,1
|
|
20240802,095700,137375680,11290,11260,11290,11260,397
|
|
20240802,095600,132893820,11230,11220,11230,11220,32
|
|
20240802,095500,132534570,11220,11220,11220,11220,0
|
|
20240802,095400,132534570,11220,11260,11260,11220,17
|
|
20240802,095300,132343330,11260,11260,11260,11260,0
|
|
20240802,095200,132343330,11260,11260,11260,11260,100
|
|
20240802,095100,131217330,11260,11250,11260,11250,15
|
|
20240802,095000,131048440,11220,11220,11220,11220,182
|
|
20240802,094900,129006400,11220,11220,11220,11220,1
|
|
20240802,094800,128995180,11220,11230,11230,11220,467
|
|
20240802,094700,123752840,11230,11240,11250,11230,662
|
|
20240802,094600,116308340,11230,11230,11230,11230,0
|
|
20240802,094500,116308340,11230,11250,11250,11230,98
|
|
20240802,094400,115207570,11250,11250,11250,11250,47
|
|
20240802,094300,114678820,11240,11240,11240,11240,100
|
|
20240802,094200,113554820,11240,11250,11250,11240,66
|
|
20240802,094100,112812860,11240,11240,11240,11240,0
|
|
20240802,094000,112812860,11240,11240,11240,11240,0
|
|
20240802,093900,112812860,11240,11240,11240,11240,10
|
|
20240802,093800,112700460,11230,11230,11230,11230,28
|
|
20240802,093700,112386020,11230,11230,11230,11230,2
|
|
20240802,093600,112363560,11220,11260,11260,11220,356
|
|
20240802,093500,108368200,11260,11260,11260,11260,109
|
|
20240802,093400,107140860,11260,11260,11260,11260,0
|
|
20240802,093300,107140860,11260,11260,11260,11260,296
|
|
20240802,093200,103807900,11240,11220,11240,11220,101
|
|
20240802,093100,102674200,11260,11250,11260,11250,20
|
|
20240802,093000,102449150,11260,11260,11260,11260,15
|
|
20240802,092900,102280250,11260,11260,11260,11260,80
|
|
20240802,092800,101379450,11260,11250,11260,11250,4
|
|
20240802,092700,101334440,11220,11220,11220,11220,10
|
|
20240802,092600,101222240,11220,11220,11220,11220,40
|
|
20240802,092500,100773440,11250,11250,11250,11250,250
|
|
20240802,092400,97960940,11250,11250,11250,11250,10
|
|
20240802,092300,97848440,11250,11250,11250,11250,50
|
|
20240802,092200,97285940,11240,11230,11240,11230,11
|
|
20240802,092100,97162400,11240,11240,11240,11240,12
|
|
20240802,092000,97027520,11190,11220,11230,11190,614
|
|
20240802,091900,90138900,11180,11210,11210,11160,1865
|
|
20240802,091800,69258730,11220,11260,11260,11220,143
|
|
20240802,091700,67653590,11230,11260,11260,11230,339
|
|
20240802,091600,63840130,11260,11270,11270,11260,61
|
|
20240802,091500,63152750,11300,11370,11370,11300,276
|
|
20240802,091400,60031680,11320,11350,11350,11320,44
|
|
20240802,091300,59533540,11320,11320,11320,11320,0
|
|
20240802,091200,59533540,11320,11520,11520,11320,750
|
|
20240802,091100,51001190,11470,11510,11530,11470,580
|
|
20240802,091000,44321090,11520,11600,11600,11520,235
|
|
20240802,090900,41600820,11600,11520,11600,11500,569
|
|
20240802,090800,35030340,11510,11500,11510,11500,286
|
|
20240802,090700,31741240,11500,11470,11500,11470,221
|
|
20240802,090600,29205050,11470,11370,11470,11360,1214
|
|
20240802,090500,15301650,11350,11350,11350,11350,54
|
|
20240802,090400,14688750,11300,11320,11320,11300,449
|
|
20240802,090300,9611530,11300,11350,11350,11300,269
|
|
20240802,090200,6562540,11350,11370,11370,11350,163
|
|
20240802,090100,4712290,11370,11380,11380,11370,77
|
|
20240802,090000,3836790,11370,11370,11370,11370,286
|