758 lines
39 KiB
CSV
758 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,213500,921051830,10470,10470,10470,10470,2921
|
|
20240812,213400,921051830,10470,10470,10470,10470,0
|
|
20240812,213300,921051830,10470,10470,10470,10470,0
|
|
20240812,213200,921051830,10470,10470,10470,10470,0
|
|
20240812,213100,921051830,10470,10470,10470,10470,0
|
|
20240812,213000,921051830,10470,10470,10470,10470,0
|
|
20240812,212900,921051830,10470,10470,10470,10470,0
|
|
20240812,212800,921051830,10470,10470,10470,10470,0
|
|
20240812,212700,921051830,10470,10470,10470,10470,0
|
|
20240812,212600,921051830,10470,10470,10470,10470,0
|
|
20240812,212500,921051830,10470,10470,10470,10470,0
|
|
20240812,212400,921051830,10470,10470,10470,10470,0
|
|
20240812,212300,921051830,10470,10470,10470,10470,0
|
|
20240812,212200,921051830,10470,10470,10470,10470,0
|
|
20240812,212100,921051830,10470,10470,10470,10470,0
|
|
20240812,212000,921051830,10470,10470,10470,10470,0
|
|
20240812,211900,921051830,10470,10470,10470,10470,0
|
|
20240812,211800,921051830,10470,10470,10470,10470,0
|
|
20240812,211700,921051830,10470,10470,10470,10470,0
|
|
20240812,211600,921051830,10470,10470,10470,10470,0
|
|
20240812,211500,921051830,10470,10470,10470,10470,0
|
|
20240812,211400,921051830,10470,10470,10470,10470,0
|
|
20240812,211300,921051830,10470,10470,10470,10470,0
|
|
20240812,211200,921051830,10470,10470,10470,10470,0
|
|
20240812,211100,921051830,10470,10470,10470,10470,0
|
|
20240812,211000,921051830,10470,10470,10470,10470,0
|
|
20240812,210900,921051830,10470,10470,10470,10470,0
|
|
20240812,210800,921051830,10470,10470,10470,10470,0
|
|
20240812,210700,921051830,10470,10470,10470,10470,0
|
|
20240812,210600,921051830,10470,10470,10470,10470,0
|
|
20240812,210500,921051830,10470,10470,10470,10470,2921
|
|
20240812,210400,921051830,10470,10470,10470,10470,0
|
|
20240812,210300,921051830,10470,10470,10470,10470,0
|
|
20240812,210200,921051830,10470,10470,10470,10470,0
|
|
20240812,210100,921051830,10470,10470,10470,10470,0
|
|
20240812,210000,921051830,10470,10470,10470,10470,0
|
|
20240812,205900,921051830,10470,10470,10470,10470,0
|
|
20240812,205800,921051830,10470,10470,10470,10470,0
|
|
20240812,205700,921051830,10470,10470,10470,10470,0
|
|
20240812,205600,921051830,10470,10470,10470,10470,0
|
|
20240812,205500,921051830,10470,10470,10470,10470,0
|
|
20240812,205400,921051830,10470,10470,10470,10470,0
|
|
20240812,205300,921051830,10470,10470,10470,10470,0
|
|
20240812,205200,921051830,10470,10470,10470,10470,0
|
|
20240812,205100,921051830,10470,10470,10470,10470,0
|
|
20240812,205000,921051830,10470,10470,10470,10470,0
|
|
20240812,204900,921051830,10470,10470,10470,10470,0
|
|
20240812,204800,921051830,10470,10470,10470,10470,0
|
|
20240812,204700,921051830,10470,10470,10470,10470,0
|
|
20240812,204600,921051830,10470,10470,10470,10470,0
|
|
20240812,204500,921051830,10470,10470,10470,10470,0
|
|
20240812,204400,921051830,10470,10470,10470,10470,0
|
|
20240812,204300,921051830,10470,10470,10470,10470,0
|
|
20240812,204200,921051830,10470,10470,10470,10470,0
|
|
20240812,204100,921051830,10470,10470,10470,10470,0
|
|
20240812,204000,921051830,10470,10470,10470,10470,0
|
|
20240812,203900,921051830,10470,10470,10470,10470,0
|
|
20240812,203800,921051830,10470,10470,10470,10470,0
|
|
20240812,203700,921051830,10470,10470,10470,10470,0
|
|
20240812,203600,921051830,10470,10470,10470,10470,0
|
|
20240812,203500,921051830,10470,10470,10470,10470,2921
|
|
20240812,203400,921051830,10470,10470,10470,10470,0
|
|
20240812,203300,921051830,10470,10470,10470,10470,0
|
|
20240812,203200,921051830,10470,10470,10470,10470,0
|
|
20240812,203100,921051830,10470,10470,10470,10470,0
|
|
20240812,203000,921051830,10470,10470,10470,10470,0
|
|
20240812,202900,921051830,10470,10470,10470,10470,0
|
|
20240812,202800,921051830,10470,10470,10470,10470,0
|
|
20240812,202700,921051830,10470,10470,10470,10470,0
|
|
20240812,202600,921051830,10470,10470,10470,10470,0
|
|
20240812,202500,921051830,10470,10470,10470,10470,0
|
|
20240812,202400,921051830,10470,10470,10470,10470,0
|
|
20240812,202300,921051830,10470,10470,10470,10470,0
|
|
20240812,202200,921051830,10470,10470,10470,10470,0
|
|
20240812,202100,921051830,10470,10470,10470,10470,0
|
|
20240812,202000,921051830,10470,10470,10470,10470,0
|
|
20240812,201900,921051830,10470,10470,10470,10470,0
|
|
20240812,201800,921051830,10470,10470,10470,10470,0
|
|
20240812,201700,921051830,10470,10470,10470,10470,0
|
|
20240812,201600,921051830,10470,10470,10470,10470,0
|
|
20240812,201500,921051830,10470,10470,10470,10470,0
|
|
20240812,201400,921051830,10470,10470,10470,10470,0
|
|
20240812,201300,921051830,10470,10470,10470,10470,0
|
|
20240812,201200,921051830,10470,10470,10470,10470,0
|
|
20240812,201100,921051830,10470,10470,10470,10470,0
|
|
20240812,201000,921051830,10470,10470,10470,10470,0
|
|
20240812,200900,921051830,10470,10470,10470,10470,0
|
|
20240812,200800,921051830,10470,10470,10470,10470,0
|
|
20240812,200700,921051830,10470,10470,10470,10470,0
|
|
20240812,200600,921051830,10470,10470,10470,10470,0
|
|
20240812,200500,921051830,10470,10470,10470,10470,2921
|
|
20240812,200400,921051830,10470,10470,10470,10470,0
|
|
20240812,200300,921051830,10470,10470,10470,10470,0
|
|
20240812,200200,921051830,10470,10470,10470,10470,0
|
|
20240812,200100,921051830,10470,10470,10470,10470,0
|
|
20240812,200000,921051830,10470,10470,10470,10470,0
|
|
20240812,195900,921051830,10470,10470,10470,10470,0
|
|
20240812,195800,921051830,10470,10470,10470,10470,0
|
|
20240812,195700,921051830,10470,10470,10470,10470,0
|
|
20240812,195600,921051830,10470,10470,10470,10470,0
|
|
20240812,195500,921051830,10470,10470,10470,10470,0
|
|
20240812,195400,921051830,10470,10470,10470,10470,0
|
|
20240812,195300,921051830,10470,10470,10470,10470,0
|
|
20240812,195200,921051830,10470,10470,10470,10470,0
|
|
20240812,195100,921051830,10470,10470,10470,10470,0
|
|
20240812,195000,921051830,10470,10470,10470,10470,0
|
|
20240812,194900,921051830,10470,10470,10470,10470,0
|
|
20240812,194800,921051830,10470,10470,10470,10470,0
|
|
20240812,194700,921051830,10470,10470,10470,10470,0
|
|
20240812,194600,921051830,10470,10470,10470,10470,0
|
|
20240812,194500,921051830,10470,10470,10470,10470,0
|
|
20240812,194400,921051830,10470,10470,10470,10470,0
|
|
20240812,194300,921051830,10470,10470,10470,10470,0
|
|
20240812,194200,921051830,10470,10470,10470,10470,0
|
|
20240812,194100,921051830,10470,10470,10470,10470,0
|
|
20240812,194000,921051830,10470,10470,10470,10470,0
|
|
20240812,193900,921051830,10470,10470,10470,10470,0
|
|
20240812,193800,921051830,10470,10470,10470,10470,0
|
|
20240812,193700,921051830,10470,10470,10470,10470,0
|
|
20240812,193600,921051830,10470,10470,10470,10470,0
|
|
20240812,193500,921051830,10470,10470,10470,10470,2921
|
|
20240812,193400,921051830,10470,10470,10470,10470,0
|
|
20240812,193300,921051830,10470,10470,10470,10470,0
|
|
20240812,193200,921051830,10470,10470,10470,10470,0
|
|
20240812,193100,921051830,10470,10470,10470,10470,0
|
|
20240812,193000,921051830,10470,10470,10470,10470,0
|
|
20240812,192900,921051830,10470,10470,10470,10470,0
|
|
20240812,192800,921051830,10470,10470,10470,10470,0
|
|
20240812,192700,921051830,10470,10470,10470,10470,0
|
|
20240812,192600,921051830,10470,10470,10470,10470,0
|
|
20240812,192500,921051830,10470,10470,10470,10470,0
|
|
20240812,192400,921051830,10470,10470,10470,10470,0
|
|
20240812,192300,921051830,10470,10470,10470,10470,0
|
|
20240812,192200,921051830,10470,10470,10470,10470,0
|
|
20240812,192100,921051830,10470,10470,10470,10470,0
|
|
20240812,192000,921051830,10470,10470,10470,10470,0
|
|
20240812,191900,921051830,10470,10470,10470,10470,0
|
|
20240812,191800,921051830,10470,10470,10470,10470,0
|
|
20240812,191700,921051830,10470,10470,10470,10470,0
|
|
20240812,191600,921051830,10470,10470,10470,10470,0
|
|
20240812,191500,921051830,10470,10470,10470,10470,0
|
|
20240812,191400,921051830,10470,10470,10470,10470,0
|
|
20240812,191300,921051830,10470,10470,10470,10470,0
|
|
20240812,191200,921051830,10470,10470,10470,10470,0
|
|
20240812,191100,921051830,10470,10470,10470,10470,0
|
|
20240812,191000,921051830,10470,10470,10470,10470,0
|
|
20240812,190900,921051830,10470,10470,10470,10470,0
|
|
20240812,190800,921051830,10470,10470,10470,10470,0
|
|
20240812,190700,921051830,10470,10470,10470,10470,0
|
|
20240812,190600,921051830,10470,10470,10470,10470,0
|
|
20240812,190500,921051830,10470,10470,10470,10470,2921
|
|
20240812,190400,921051830,10470,10470,10470,10470,0
|
|
20240812,190300,921051830,10470,10470,10470,10470,0
|
|
20240812,190200,921051830,10470,10470,10470,10470,0
|
|
20240812,190100,921051830,10470,10470,10470,10470,0
|
|
20240812,190000,921051830,10470,10470,10470,10470,0
|
|
20240812,185900,921051830,10470,10470,10470,10470,0
|
|
20240812,185800,921051830,10470,10470,10470,10470,0
|
|
20240812,185700,921051830,10470,10470,10470,10470,0
|
|
20240812,185600,921051830,10470,10470,10470,10470,0
|
|
20240812,185500,921051830,10470,10470,10470,10470,0
|
|
20240812,185400,921051830,10470,10470,10470,10470,0
|
|
20240812,185300,921051830,10470,10470,10470,10470,0
|
|
20240812,185200,921051830,10470,10470,10470,10470,0
|
|
20240812,185100,921051830,10470,10470,10470,10470,0
|
|
20240812,185000,921051830,10470,10470,10470,10470,0
|
|
20240812,184900,921051830,10470,10470,10470,10470,0
|
|
20240812,184800,921051830,10470,10470,10470,10470,0
|
|
20240812,184700,921051830,10470,10470,10470,10470,0
|
|
20240812,184600,921051830,10470,10470,10470,10470,0
|
|
20240812,184500,921051830,10470,10470,10470,10470,0
|
|
20240812,184400,921051830,10470,10470,10470,10470,0
|
|
20240812,184300,921051830,10470,10470,10470,10470,0
|
|
20240812,184200,921051830,10470,10470,10470,10470,0
|
|
20240812,184100,921051830,10470,10470,10470,10470,0
|
|
20240812,184000,921051830,10470,10470,10470,10470,0
|
|
20240812,183900,921051830,10470,10470,10470,10470,0
|
|
20240812,183800,921051830,10470,10470,10470,10470,0
|
|
20240812,183700,921051830,10470,10470,10470,10470,0
|
|
20240812,183600,921051830,10470,10470,10470,10470,0
|
|
20240812,183500,921051830,10470,10470,10470,10470,2921
|
|
20240812,183400,921051830,10470,10470,10470,10470,0
|
|
20240812,183300,921051830,10470,10470,10470,10470,0
|
|
20240812,183200,921051830,10470,10470,10470,10470,0
|
|
20240812,183100,921051830,10470,10470,10470,10470,0
|
|
20240812,183000,921051830,10470,10470,10470,10470,0
|
|
20240812,182900,921051830,10470,10470,10470,10470,0
|
|
20240812,182800,921051830,10470,10470,10470,10470,0
|
|
20240812,182700,921051830,10470,10470,10470,10470,0
|
|
20240812,182600,921051830,10470,10470,10470,10470,0
|
|
20240812,182500,921051830,10470,10470,10470,10470,0
|
|
20240812,182400,921051830,10470,10470,10470,10470,0
|
|
20240812,182300,921051830,10470,10470,10470,10470,0
|
|
20240812,182200,921051830,10470,10470,10470,10470,0
|
|
20240812,182100,921051830,10470,10470,10470,10470,0
|
|
20240812,182000,921051830,10470,10470,10470,10470,0
|
|
20240812,181900,921051830,10470,10470,10470,10470,0
|
|
20240812,181800,921051830,10470,10470,10470,10470,0
|
|
20240812,181700,921051830,10470,10470,10470,10470,0
|
|
20240812,181600,921051830,10470,10470,10470,10470,0
|
|
20240812,181500,921051830,10470,10470,10470,10470,0
|
|
20240812,181400,921051830,10470,10470,10470,10470,0
|
|
20240812,181300,921051830,10470,10470,10470,10470,0
|
|
20240812,181200,921051830,10470,10470,10470,10470,0
|
|
20240812,181100,921051830,10470,10470,10470,10470,0
|
|
20240812,181000,921051830,10470,10470,10470,10470,0
|
|
20240812,180900,921051830,10470,10470,10470,10470,0
|
|
20240812,180800,921051830,10470,10470,10470,10470,0
|
|
20240812,180700,921051830,10470,10470,10470,10470,0
|
|
20240812,180600,921051830,10470,10470,10470,10470,0
|
|
20240812,180500,921051830,10470,10470,10470,10470,2921
|
|
20240812,180400,921051830,10470,10470,10470,10470,0
|
|
20240812,180300,921051830,10470,10470,10470,10470,0
|
|
20240812,180200,921051830,10470,10470,10470,10470,0
|
|
20240812,180100,921051830,10470,10470,10470,10470,0
|
|
20240812,180000,921051830,10470,10470,10470,10470,0
|
|
20240812,175900,921051830,10470,10470,10470,10470,0
|
|
20240812,175800,921051830,10470,10470,10470,10470,0
|
|
20240812,175700,921051830,10470,10470,10470,10470,0
|
|
20240812,175600,921051830,10470,10470,10470,10470,0
|
|
20240812,175500,921051830,10470,10470,10470,10470,0
|
|
20240812,175400,921051830,10470,10470,10470,10470,0
|
|
20240812,175300,921051830,10470,10470,10470,10470,0
|
|
20240812,175200,921051830,10470,10470,10470,10470,0
|
|
20240812,175100,921051830,10470,10470,10470,10470,0
|
|
20240812,175000,921051830,10470,10470,10470,10470,0
|
|
20240812,174900,921051830,10470,10470,10470,10470,0
|
|
20240812,174800,921051830,10470,10470,10470,10470,0
|
|
20240812,174700,921051830,10470,10470,10470,10470,0
|
|
20240812,174600,921051830,10470,10470,10470,10470,0
|
|
20240812,174500,921051830,10470,10470,10470,10470,0
|
|
20240812,174400,921051830,10470,10470,10470,10470,0
|
|
20240812,174300,921051830,10470,10470,10470,10470,0
|
|
20240812,174200,921051830,10470,10470,10470,10470,0
|
|
20240812,174100,921051830,10470,10470,10470,10470,0
|
|
20240812,174000,921051830,10470,10470,10470,10470,0
|
|
20240812,173900,921051830,10470,10470,10470,10470,0
|
|
20240812,173800,921051830,10470,10470,10470,10470,0
|
|
20240812,173700,921051830,10470,10470,10470,10470,0
|
|
20240812,173600,921051830,10470,10470,10470,10470,0
|
|
20240812,173500,921051830,10470,10470,10470,10470,2921
|
|
20240812,173400,921051830,10470,10470,10470,10470,0
|
|
20240812,173300,921051830,10470,10470,10470,10470,0
|
|
20240812,173200,921051830,10470,10470,10470,10470,0
|
|
20240812,173100,921051830,10470,10470,10470,10470,0
|
|
20240812,173000,921051830,10470,10470,10470,10470,0
|
|
20240812,172900,921051830,10470,10470,10470,10470,0
|
|
20240812,172800,921051830,10470,10470,10470,10470,0
|
|
20240812,172700,921051830,10470,10470,10470,10470,0
|
|
20240812,172600,921051830,10470,10470,10470,10470,0
|
|
20240812,172500,921051830,10470,10470,10470,10470,0
|
|
20240812,172400,921051830,10470,10470,10470,10470,0
|
|
20240812,172300,921051830,10470,10470,10470,10470,0
|
|
20240812,172200,921051830,10470,10470,10470,10470,0
|
|
20240812,172100,921051830,10470,10470,10470,10470,0
|
|
20240812,172000,921051830,10470,10470,10470,10470,0
|
|
20240812,171900,921051830,10470,10470,10470,10470,0
|
|
20240812,171800,921051830,10470,10470,10470,10470,0
|
|
20240812,171700,921051830,10470,10470,10470,10470,0
|
|
20240812,171600,921051830,10470,10470,10470,10470,0
|
|
20240812,171500,921051830,10470,10470,10470,10470,0
|
|
20240812,171400,921051830,10470,10470,10470,10470,0
|
|
20240812,171300,921051830,10470,10470,10470,10470,0
|
|
20240812,171200,921051830,10470,10470,10470,10470,0
|
|
20240812,171100,921051830,10470,10470,10470,10470,0
|
|
20240812,171000,921051830,10470,10470,10470,10470,0
|
|
20240812,170900,921051830,10470,10470,10470,10470,0
|
|
20240812,170800,921051830,10470,10470,10470,10470,0
|
|
20240812,170700,921051830,10470,10470,10470,10470,0
|
|
20240812,170600,921051830,10470,10470,10470,10470,0
|
|
20240812,170500,921051830,10470,10470,10470,10470,2921
|
|
20240812,170400,921051830,10470,10470,10470,10470,0
|
|
20240812,170300,921051830,10470,10470,10470,10470,0
|
|
20240812,170200,921051830,10470,10470,10470,10470,0
|
|
20240812,170100,921051830,10470,10470,10470,10470,0
|
|
20240812,170000,921051830,10470,10470,10470,10470,0
|
|
20240812,165900,921051830,10470,10470,10470,10470,0
|
|
20240812,165800,921051830,10470,10470,10470,10470,0
|
|
20240812,165700,921051830,10470,10470,10470,10470,0
|
|
20240812,165600,921051830,10470,10470,10470,10470,0
|
|
20240812,165500,921051830,10470,10470,10470,10470,0
|
|
20240812,165400,921051830,10470,10470,10470,10470,0
|
|
20240812,165300,921051830,10470,10470,10470,10470,0
|
|
20240812,165200,921051830,10470,10470,10470,10470,0
|
|
20240812,165100,921051830,10470,10470,10470,10470,0
|
|
20240812,165000,921051830,10470,10470,10470,10470,0
|
|
20240812,164900,921051830,10470,10470,10470,10470,0
|
|
20240812,164800,921051830,10470,10470,10470,10470,0
|
|
20240812,164700,921051830,10470,10470,10470,10470,0
|
|
20240812,164600,921051830,10470,10470,10470,10470,0
|
|
20240812,164500,921051830,10470,10470,10470,10470,0
|
|
20240812,164400,921051830,10470,10470,10470,10470,0
|
|
20240812,164300,921051830,10470,10470,10470,10470,0
|
|
20240812,164200,921051830,10470,10470,10470,10470,0
|
|
20240812,164100,921051830,10470,10470,10470,10470,0
|
|
20240812,164000,921051830,10470,10470,10470,10470,0
|
|
20240812,163900,921051830,10470,10470,10470,10470,0
|
|
20240812,163800,921051830,10470,10470,10470,10470,0
|
|
20240812,163700,921051830,10470,10470,10470,10470,0
|
|
20240812,163600,921051830,10470,10470,10470,10470,0
|
|
20240812,163500,921051830,10470,10470,10470,10470,2921
|
|
20240812,163400,921051830,10470,10470,10470,10470,0
|
|
20240812,163300,921051830,10470,10470,10470,10470,0
|
|
20240812,163200,921051830,10470,10470,10470,10470,0
|
|
20240812,163100,921051830,10470,10470,10470,10470,0
|
|
20240812,163000,921051830,10470,10470,10470,10470,0
|
|
20240812,162900,921051830,10470,10470,10470,10470,0
|
|
20240812,162800,921051830,10470,10470,10470,10470,0
|
|
20240812,162700,921051830,10470,10470,10470,10470,0
|
|
20240812,162600,921051830,10470,10470,10470,10470,0
|
|
20240812,162500,921051830,10470,10470,10470,10470,0
|
|
20240812,162400,921051830,10470,10470,10470,10470,0
|
|
20240812,162300,921051830,10470,10470,10470,10470,0
|
|
20240812,162200,921051830,10470,10470,10470,10470,0
|
|
20240812,162100,921051830,10470,10470,10470,10470,0
|
|
20240812,162000,921051830,10470,10470,10470,10470,0
|
|
20240812,161900,921051830,10470,10470,10470,10470,0
|
|
20240812,161800,921051830,10470,10470,10470,10470,0
|
|
20240812,161700,921051830,10470,10470,10470,10470,0
|
|
20240812,161600,921051830,10470,10470,10470,10470,0
|
|
20240812,161500,921051830,10470,10470,10470,10470,0
|
|
20240812,161400,921051830,10470,10470,10470,10470,0
|
|
20240812,161300,921051830,10470,10470,10470,10470,0
|
|
20240812,161200,921051830,10470,10470,10470,10470,0
|
|
20240812,161100,921051830,10470,10470,10470,10470,0
|
|
20240812,161000,921051830,10470,10470,10470,10470,0
|
|
20240812,160900,921051830,10470,10470,10470,10470,0
|
|
20240812,160800,921051830,10470,10470,10470,10470,0
|
|
20240812,160700,921051830,10470,10470,10470,10470,0
|
|
20240812,160600,921051830,10470,10470,10470,10470,0
|
|
20240812,160500,921051830,10470,10470,10470,10470,2921
|
|
20240812,160400,921051830,10470,10470,10470,10470,0
|
|
20240812,160300,921051830,10470,10470,10470,10470,0
|
|
20240812,160200,921051830,10470,10470,10470,10470,0
|
|
20240812,160100,921051830,10470,10470,10470,10470,0
|
|
20240812,160000,921051830,10470,10470,10470,10470,0
|
|
20240812,155900,921051830,10470,10470,10470,10470,0
|
|
20240812,155800,921051830,10470,10470,10470,10470,0
|
|
20240812,155700,921051830,10470,10470,10470,10470,0
|
|
20240812,155600,921051830,10470,10470,10470,10470,0
|
|
20240812,155500,921051830,10470,10470,10470,10470,0
|
|
20240812,155400,921051830,10470,10470,10470,10470,0
|
|
20240812,155300,921051830,10470,10470,10470,10470,0
|
|
20240812,155200,921051830,10470,10470,10470,10470,0
|
|
20240812,155100,921051830,10470,10470,10470,10470,0
|
|
20240812,155000,921051830,10470,10470,10470,10470,0
|
|
20240812,154900,921051830,10470,10470,10470,10470,0
|
|
20240812,154800,921051830,10470,10470,10470,10470,0
|
|
20240812,154700,921051830,10470,10470,10470,10470,0
|
|
20240812,154600,921051830,10470,10470,10470,10470,0
|
|
20240812,154500,921051830,10470,10470,10470,10470,0
|
|
20240812,154400,921051830,10470,10470,10470,10470,0
|
|
20240812,154300,921051830,10470,10470,10470,10470,0
|
|
20240812,154200,921051830,10470,10470,10470,10470,0
|
|
20240812,154100,921051830,10470,10470,10470,10470,0
|
|
20240812,154000,921051830,10470,10470,10470,10470,0
|
|
20240812,153900,921051830,10470,10470,10470,10470,0
|
|
20240812,153800,921051830,10470,10470,10470,10470,0
|
|
20240812,153700,921051830,10470,10470,10470,10470,0
|
|
20240812,153600,921051830,10470,10470,10470,10470,0
|
|
20240812,153500,921051830,10470,10470,10470,10470,2921
|
|
20240812,153400,921051830,10470,10470,10470,10470,0
|
|
20240812,153300,921051830,10470,10470,10470,10470,0
|
|
20240812,153200,921051830,10470,10470,10470,10470,0
|
|
20240812,153100,921051830,10470,10470,10470,10470,0
|
|
20240812,153000,921051830,10470,10470,10470,10470,2921
|
|
20240812,152900,890468960,10540,10540,10540,10540,0
|
|
20240812,152800,890468960,10540,10540,10540,10540,0
|
|
20240812,152700,890468960,10540,10540,10540,10540,0
|
|
20240812,152600,890468960,10540,10540,10540,10540,0
|
|
20240812,152500,890468960,10540,10540,10540,10540,0
|
|
20240812,152400,890468960,10540,10540,10540,10540,0
|
|
20240812,152300,890468960,10540,10540,10540,10540,0
|
|
20240812,152200,890468960,10540,10540,10540,10540,0
|
|
20240812,152100,890468960,10540,10540,10540,10540,0
|
|
20240812,152000,890468960,10540,10540,10540,10540,0
|
|
20240812,151900,890468960,10540,10530,10540,10500,272
|
|
20240812,151800,887606030,10540,10540,10540,10540,109
|
|
20240812,151700,886457170,10540,10520,10540,10520,68
|
|
20240812,151600,885741040,10520,10520,10520,10520,256
|
|
20240812,151500,883047920,10520,10520,10520,10520,405
|
|
20240812,151400,878787320,10520,10520,10520,10520,0
|
|
20240812,151300,878787320,10520,10520,10520,10520,0
|
|
20240812,151200,878787320,10520,10530,10540,10520,143
|
|
20240812,151100,877281580,10530,10530,10530,10530,320
|
|
20240812,151000,873911980,10540,10560,10560,10540,231
|
|
20240812,150900,871475920,10560,10580,10580,10560,345
|
|
20240812,150800,867832700,10580,10580,10580,10580,0
|
|
20240812,150700,867832700,10580,10580,10580,10580,3
|
|
20240812,150600,867800960,10580,10580,10580,10580,1
|
|
20240812,150500,867790380,10580,10580,10580,10580,22
|
|
20240812,150400,867557620,10580,10580,10580,10580,226
|
|
20240812,150300,865166540,10620,10620,10620,10620,0
|
|
20240812,150200,865166540,10620,10620,10620,10620,0
|
|
20240812,150100,865166540,10620,10620,10620,10620,15
|
|
20240812,150000,865007240,10620,10580,10620,10580,6
|
|
20240812,145900,864943560,10630,10630,10630,10630,0
|
|
20240812,145800,864943560,10630,10630,10630,10630,10
|
|
20240812,145700,864837260,10630,10630,10630,10630,11
|
|
20240812,145600,864720330,10640,10640,10640,10640,0
|
|
20240812,145500,864720330,10640,10640,10640,10640,5
|
|
20240812,145400,864667130,10650,10650,10650,10650,84
|
|
20240812,145300,863772530,10640,10640,10640,10640,115
|
|
20240812,145200,862548930,10580,10580,10580,10580,31
|
|
20240812,145100,862220950,10630,10630,10630,10630,25
|
|
20240812,145000,861955200,10630,10630,10630,10630,0
|
|
20240812,144900,861955200,10630,10630,10630,10630,164
|
|
20240812,144800,860211880,10620,10590,10620,10590,855
|
|
20240812,144700,851147110,10590,10590,10590,10590,23
|
|
20240812,144600,850903540,10580,10580,10580,10580,0
|
|
20240812,144500,850903540,10580,10580,10580,10580,0
|
|
20240812,144400,850903540,10580,10580,10580,10580,0
|
|
20240812,144300,850903540,10580,10580,10580,10580,265
|
|
20240812,144200,848099840,10560,10550,10560,10550,63
|
|
20240812,144100,847434850,10550,10550,10550,10550,100
|
|
20240812,144000,846379850,10530,10530,10530,10530,6
|
|
20240812,143900,846316670,10530,10540,10540,10530,68
|
|
20240812,143800,845600620,10560,10560,10560,10560,4
|
|
20240812,143700,845558380,10560,10560,10570,10560,281
|
|
20240812,143600,842589910,10540,10540,10540,10540,0
|
|
20240812,143500,842589910,10540,10540,10540,10540,1
|
|
20240812,143400,842579370,10520,10520,10520,10520,0
|
|
20240812,143300,842579370,10520,10520,10520,10520,0
|
|
20240812,143200,842579370,10520,10520,10520,10520,0
|
|
20240812,143100,842579370,10520,10530,10530,10520,50
|
|
20240812,143000,842053020,10520,10520,10520,10520,1
|
|
20240812,142900,842042500,10560,10560,10560,10560,3
|
|
20240812,142800,842010820,10560,10560,10560,10560,0
|
|
20240812,142700,842010820,10560,10560,10560,10560,5
|
|
20240812,142600,841958020,10520,10520,10520,10520,0
|
|
20240812,142500,841958020,10520,10520,10520,10520,171
|
|
20240812,142400,840159100,10560,10560,10560,10560,0
|
|
20240812,142300,840159100,10560,10560,10560,10560,0
|
|
20240812,142200,840159100,10560,10560,10560,10560,0
|
|
20240812,142100,840159100,10560,10560,10560,10560,0
|
|
20240812,142000,840159100,10560,10530,10560,10530,30
|
|
20240812,141900,839842870,10530,10530,10530,10530,0
|
|
20240812,141800,839842870,10530,10530,10530,10530,0
|
|
20240812,141700,839842870,10530,10530,10530,10530,4
|
|
20240812,141600,839800750,10530,10530,10530,10530,0
|
|
20240812,141500,839800750,10530,10540,10540,10530,358
|
|
20240812,141400,836027840,10540,10540,10540,10540,237
|
|
20240812,141300,833529860,10550,10550,10550,10550,0
|
|
20240812,141200,833529860,10550,10550,10570,10550,268
|
|
20240812,141100,830702360,10550,10550,10550,10550,0
|
|
20240812,141000,830702360,10550,10550,10550,10550,0
|
|
20240812,140900,830702360,10550,10550,10550,10550,5
|
|
20240812,140800,830649610,10550,10550,10550,10550,0
|
|
20240812,140700,830649610,10550,10550,10550,10550,0
|
|
20240812,140600,830649610,10550,10550,10550,10550,0
|
|
20240812,140500,830649610,10550,10550,10550,10550,0
|
|
20240812,140400,830649610,10550,10550,10550,10550,93
|
|
20240812,140300,829668460,10580,10580,10580,10580,0
|
|
20240812,140200,829668460,10580,10580,10580,10580,0
|
|
20240812,140100,829668460,10580,10580,10580,10580,0
|
|
20240812,140000,829668460,10580,10580,10580,10580,0
|
|
20240812,135900,829668460,10580,10580,10580,10580,0
|
|
20240812,135800,829668460,10580,10590,10590,10580,5
|
|
20240812,135700,829615520,10590,10590,10590,10590,0
|
|
20240812,135600,829615520,10590,10590,10590,10590,0
|
|
20240812,135500,829615520,10590,10590,10590,10590,0
|
|
20240812,135400,829615520,10590,10590,10590,10590,2
|
|
20240812,135300,829594340,10590,10590,10590,10590,109
|
|
20240812,135200,828440030,10590,10590,10590,10590,0
|
|
20240812,135100,828440030,10590,10540,10590,10540,50
|
|
20240812,135000,827912030,10590,10590,10590,10590,0
|
|
20240812,134900,827912030,10590,10590,10590,10590,21
|
|
20240812,134800,827689640,10590,10590,10590,10590,485
|
|
20240812,134700,822553490,10540,10600,10600,10540,4
|
|
20240812,134600,822511150,10540,10600,10600,10540,24
|
|
20240812,134500,822256810,10600,10580,10600,10580,10
|
|
20240812,134400,822150950,10520,10520,10520,10520,0
|
|
20240812,134300,822150950,10520,10520,10520,10520,0
|
|
20240812,134200,822150950,10520,10530,10530,10520,21
|
|
20240812,134100,821929830,10530,10540,10540,10530,144
|
|
20240812,134000,820413230,10540,10570,10570,10540,1033
|
|
20240812,133900,809508510,10570,10570,10570,10570,0
|
|
20240812,133800,809508510,10570,10570,10570,10570,50
|
|
20240812,133700,808980010,10570,10570,10570,10570,0
|
|
20240812,133600,808980010,10570,10580,10580,10570,2
|
|
20240812,133500,808958860,10580,10580,10580,10580,287
|
|
20240812,133400,805922400,10590,10590,10590,10590,1
|
|
20240812,133300,805911810,10590,10590,10590,10590,0
|
|
20240812,133200,805911810,10590,10590,10590,10590,0
|
|
20240812,133100,805911810,10590,10590,10590,10590,842
|
|
20240812,133000,796995030,10600,10610,10610,10600,20
|
|
20240812,132900,796782930,10580,10580,10580,10580,101
|
|
20240812,132800,795714350,10610,10610,10610,10610,14
|
|
20240812,132700,795565810,10610,10580,10610,10570,244
|
|
20240812,132600,792985270,10580,10580,10580,10580,0
|
|
20240812,132500,792985270,10580,10580,10580,10580,0
|
|
20240812,132400,792985270,10580,10580,10580,10580,152
|
|
20240812,132300,791377110,10570,10600,10600,10570,460
|
|
20240812,132200,786511250,10610,10630,10630,10610,488
|
|
20240812,132100,781330350,10640,10640,10640,10630,42
|
|
20240812,132000,780883490,10640,10640,10640,10640,400
|
|
20240812,131900,776627490,10640,10650,10650,10640,140
|
|
20240812,131800,775137820,10650,10660,10660,10640,356
|
|
20240812,131700,771346950,10660,10660,10660,10660,290
|
|
20240812,131600,768255550,10690,10670,10690,10670,65
|
|
20240812,131500,767561080,10670,10670,10670,10660,126
|
|
20240812,131400,766217110,10670,10730,10730,10670,828
|
|
20240812,131300,757374830,10730,10680,10730,10680,1514
|
|
20240812,131200,741179410,10680,10680,10680,10680,110
|
|
20240812,131100,740004610,10680,10680,10690,10680,582
|
|
20240812,131000,733788650,10680,10630,10680,10630,567
|
|
20240812,130900,727752130,10610,10620,10620,10610,282
|
|
20240812,130800,724757510,10600,10580,10600,10580,179
|
|
20240812,130700,722861190,10560,10560,10560,10560,20
|
|
20240812,130600,722649990,10580,10580,10580,10580,0
|
|
20240812,130500,722649990,10580,10580,10580,10580,0
|
|
20240812,130400,722649990,10580,10580,10580,10580,0
|
|
20240812,130300,722649990,10580,10580,10580,10580,296
|
|
20240812,130200,719518310,10580,10580,10580,10580,51
|
|
20240812,130100,718978730,10580,10580,10580,10580,0
|
|
20240812,130000,718978730,10580,10580,10580,10580,0
|
|
20240812,125900,718978730,10580,10580,10580,10580,0
|
|
20240812,125800,718978730,10580,10580,10580,10580,5
|
|
20240812,125700,718925830,10590,10590,10590,10590,0
|
|
20240812,125600,718925830,10590,10590,10590,10590,0
|
|
20240812,125500,718925830,10590,10550,10590,10550,23
|
|
20240812,125400,718683140,10590,10590,10590,10590,0
|
|
20240812,125300,718683140,10590,10590,10590,10590,0
|
|
20240812,125200,718683140,10590,10590,10590,10590,0
|
|
20240812,125100,718683140,10590,10550,10590,10550,965
|
|
20240812,125000,708502350,10550,10550,10550,10550,0
|
|
20240812,124900,708502350,10550,10550,10550,10550,0
|
|
20240812,124800,708502350,10550,10550,10550,10550,0
|
|
20240812,124700,708502350,10550,10550,10550,10550,0
|
|
20240812,124600,708502350,10550,10550,10550,10550,380
|
|
20240812,124500,704493350,10590,10590,10590,10590,95
|
|
20240812,124400,703487300,10590,10570,10590,10570,1219
|
|
20240812,124300,690580000,10550,10550,10550,10550,34
|
|
20240812,124200,690221300,10550,10550,10550,10550,3
|
|
20240812,124100,690189650,10550,10550,10550,10550,0
|
|
20240812,124000,690189650,10550,10550,10550,10550,0
|
|
20240812,123900,690189650,10550,10550,10550,10550,0
|
|
20240812,123800,690189650,10550,10550,10550,10550,56
|
|
20240812,123700,689598850,10550,10550,10550,10550,0
|
|
20240812,123600,689598850,10550,10550,10550,10550,0
|
|
20240812,123500,689598850,10550,10550,10550,10550,16
|
|
20240812,123400,689430050,10590,10590,10590,10590,0
|
|
20240812,123300,689430050,10590,10590,10590,10590,0
|
|
20240812,123200,689430050,10590,10590,10590,10590,10
|
|
20240812,123100,689324150,10580,10580,10580,10580,0
|
|
20240812,123000,689324150,10580,10560,10580,10560,140
|
|
20240812,122900,687843050,10580,10580,10580,10580,0
|
|
20240812,122800,687843050,10580,10580,10580,10580,0
|
|
20240812,122700,687843050,10580,10580,10580,10580,0
|
|
20240812,122600,687843050,10580,10580,10580,10580,0
|
|
20240812,122500,687843050,10580,10580,10580,10580,1
|
|
20240812,122400,687832470,10570,10560,10570,10560,27
|
|
20240812,122300,687547330,10550,10550,10550,10550,0
|
|
20240812,122200,687547330,10550,10550,10550,10550,0
|
|
20240812,122100,687547330,10550,10550,10550,10550,0
|
|
20240812,122000,687547330,10550,10550,10550,10550,4
|
|
20240812,121900,687505130,10580,10560,10580,10560,5
|
|
20240812,121800,687452250,10560,10570,10570,10560,10
|
|
20240812,121700,687346600,10590,10590,10590,10590,230
|
|
20240812,121600,684910900,10580,10580,10580,10580,0
|
|
20240812,121500,684910900,10580,10580,10580,10580,5
|
|
20240812,121400,684858000,10600,10600,10600,10600,0
|
|
20240812,121300,684858000,10600,10600,10600,10600,1
|
|
20240812,121200,684847400,10600,10600,10600,10600,500
|
|
20240812,121100,679547400,10600,10600,10600,10600,0
|
|
20240812,121000,679547400,10600,10600,10600,10600,500
|
|
20240812,120900,674247400,10600,10600,10600,10600,0
|
|
20240812,120800,674247400,10600,10590,10600,10590,1000
|
|
20240812,120700,663647450,10600,10550,10600,10550,1066
|
|
20240812,120600,652351360,10520,10520,10520,10520,0
|
|
20240812,120500,652351360,10520,10520,10520,10520,0
|
|
20240812,120400,652351360,10520,10520,10520,10520,126
|
|
20240812,120300,651025840,10520,10540,10540,10520,110
|
|
20240812,120200,649868240,10550,10550,10550,10550,34
|
|
20240812,120100,649509540,10580,10580,10580,10580,0
|
|
20240812,120000,649509540,10580,10580,10580,10580,0
|
|
20240812,115900,649509540,10580,10580,10580,10580,0
|
|
20240812,115800,649509540,10580,10580,10580,10580,1
|
|
20240812,115700,649498960,10590,10590,10590,10590,0
|
|
20240812,115600,649498960,10590,10590,10590,10590,0
|
|
20240812,115500,649498960,10590,10590,10590,10590,4
|
|
20240812,115400,649456600,10590,10590,10590,10590,125
|
|
20240812,115300,648132850,10590,10590,10590,10590,0
|
|
20240812,115200,648132850,10590,10590,10590,10590,2
|
|
20240812,115100,648111670,10590,10590,10590,10590,90
|
|
20240812,115000,647158570,10580,10550,10580,10550,32
|
|
20240812,114900,646820820,10550,10550,10550,10550,0
|
|
20240812,114800,646820820,10550,10550,10550,10550,0
|
|
20240812,114700,646820820,10550,10550,10550,10550,0
|
|
20240812,114600,646820820,10550,10550,10550,10550,18
|
|
20240812,114500,646630920,10550,10550,10550,10550,6
|
|
20240812,114400,646567620,10550,10550,10550,10550,14
|
|
20240812,114300,646419920,10550,10550,10550,10550,0
|
|
20240812,114200,646419920,10550,10550,10550,10550,2
|
|
20240812,114100,646398820,10550,10550,10550,10550,0
|
|
20240812,114000,646398820,10550,10550,10550,10550,0
|
|
20240812,113900,646398820,10550,10550,10550,10550,0
|
|
20240812,113800,646398820,10550,10550,10550,10550,0
|
|
20240812,113700,646398820,10550,10550,10550,10550,1
|
|
20240812,113600,646388270,10550,10550,10550,10550,0
|
|
20240812,113500,646388270,10550,10550,10550,10550,0
|
|
20240812,113400,646388270,10550,10550,10550,10550,37
|
|
20240812,113300,645997920,10550,10550,10550,10550,40
|
|
20240812,113200,645575920,10570,10570,10570,10570,40
|
|
20240812,113100,645153120,10600,10600,10600,10600,0
|
|
20240812,113000,645153120,10600,10600,10600,10600,2
|
|
20240812,112900,645131920,10590,10590,10590,10590,1
|
|
20240812,112800,645121330,10600,10600,10600,10600,0
|
|
20240812,112700,645121330,10600,10600,10600,10600,0
|
|
20240812,112600,645121330,10600,10600,10600,10600,111
|
|
20240812,112500,643944730,10620,10610,10620,10600,12
|
|
20240812,112400,643817410,10600,10560,10600,10560,1029
|
|
20240812,112300,632913270,10550,10540,10550,10540,575
|
|
20240812,112200,626847750,10520,10520,10520,10520,58
|
|
20240812,112100,626237590,10520,10520,10520,10500,7
|
|
20240812,112000,626164000,10520,10520,10520,10520,2
|
|
20240812,111900,626142960,10470,10490,10490,10470,108
|
|
20240812,111800,625011970,10520,10520,10520,10520,0
|
|
20240812,111700,625011970,10520,10520,10520,10520,5
|
|
20240812,111600,624959370,10480,10520,10520,10480,205
|
|
20240812,111500,622810770,10480,10480,10480,10480,0
|
|
20240812,111400,622810770,10480,10480,10480,10480,0
|
|
20240812,111300,622810770,10480,10480,10480,10480,0
|
|
20240812,111200,622810770,10480,10510,10510,10480,87
|
|
20240812,111100,621898750,10510,10520,10520,10510,6
|
|
20240812,111000,621835680,10510,10510,10510,10510,0
|
|
20240812,110900,621835680,10510,10510,10510,10510,0
|
|
20240812,110800,621835680,10510,10510,10510,10510,1
|
|
20240812,110700,621825170,10500,10500,10500,10500,0
|
|
20240812,110600,621825170,10500,10500,10500,10500,0
|
|
20240812,110500,621825170,10500,10520,10520,10500,994
|
|
20240812,110400,611371650,10520,10520,10530,10520,205
|
|
20240812,110300,609215000,10530,10530,10530,10530,64
|
|
20240812,110200,608541080,10540,10540,10540,10540,1
|
|
20240812,110100,608530540,10540,10540,10540,10540,0
|
|
20240812,110000,608530540,10540,10590,10590,10540,55
|
|
20240812,105900,607949490,10550,10550,10550,10550,0
|
|
20240812,105800,607949490,10550,10530,10550,10530,11
|
|
20240812,105700,607833560,10530,10530,10530,10530,30
|
|
20240812,105600,607517660,10530,10530,10530,10530,0
|
|
20240812,105500,607517660,10530,10530,10530,10530,6
|
|
20240812,105400,607454480,10530,10530,10530,10530,500
|
|
20240812,105300,602189480,10540,10540,10570,10540,749
|
|
20240812,105200,594289830,10500,10500,10500,10500,0
|
|
20240812,105100,594289830,10500,10500,10500,10500,500
|
|
20240812,105000,589039830,10500,10500,10500,10500,163
|
|
20240812,104900,587328330,10510,10540,10540,10510,295
|
|
20240812,104800,584223760,10560,10560,10560,10560,1
|
|
20240812,104700,584213200,10540,10540,10540,10540,9
|
|
20240812,104600,584118340,10540,10540,10540,10540,17
|
|
20240812,104500,583939160,10510,10510,10510,10510,0
|
|
20240812,104400,583939160,10510,10510,10510,10510,0
|
|
20240812,104300,583939160,10510,10520,10520,10510,163
|
|
20240812,104200,582225520,10520,10570,10570,10520,40
|
|
20240812,104100,581804180,10570,10570,10570,10570,0
|
|
20240812,104000,581804180,10570,10630,10630,10570,158
|
|
20240812,103900,580133640,10640,10640,10640,10640,1
|
|
20240812,103800,580123000,10640,10640,10640,10640,4
|
|
20240812,103700,580080440,10570,10570,10570,10570,4
|
|
20240812,103600,580038160,10640,10650,10650,10580,93
|
|
20240812,103500,579054090,10520,10670,10670,10520,1524
|
|
20240812,103400,562901110,10640,10670,10670,10640,16
|
|
20240812,103300,562730750,10670,10670,10670,10670,13
|
|
20240812,103200,562592040,10630,10670,10680,10630,51
|
|
20240812,103100,562047510,10670,10640,10670,10640,503
|
|
20240812,103000,556695500,10640,10650,10650,10640,3
|
|
20240812,102900,556663560,10650,10650,10650,10650,1
|
|
20240812,102800,556652910,10640,10640,10640,10640,2
|
|
20240812,102700,556631630,10640,10640,10640,10640,10
|
|
20240812,102600,556525230,10630,10650,10650,10630,407
|
|
20240812,102500,552194900,10650,10690,10700,10650,59
|
|
20240812,102400,551565770,10640,10650,10650,10640,652
|
|
20240812,102300,544621990,10710,10660,10710,10650,463
|
|
20240812,102200,539686380,10670,10740,10740,10670,1455
|
|
20240812,102100,524085270,10740,10740,10780,10720,2734
|
|
20240812,102000,494722520,10750,10710,10750,10710,1901
|
|
20240812,101900,474324800,10710,10610,10710,10610,2649
|
|
20240812,101800,446087040,10580,10580,10580,10580,0
|
|
20240812,101700,446087040,10580,10610,10610,10580,404
|
|
20240812,101600,441811000,10620,10620,10620,10620,1
|
|
20240812,101500,441800380,10620,10620,10620,10580,33
|
|
20240812,101400,441450320,10560,10560,10560,10560,0
|
|
20240812,101300,441450320,10560,10610,10630,10550,817
|
|
20240812,101200,432774070,10610,10610,10610,10610,1
|
|
20240812,101100,432763460,10610,10580,10610,10580,142
|
|
20240812,101000,431257920,10550,10550,10550,10550,1
|
|
20240812,100900,431247370,10580,10600,10620,10580,111
|
|
20240812,100800,430072020,10620,10590,10620,10590,267
|
|
20240812,100700,427241630,10590,10560,10590,10550,41
|
|
20240812,100600,426808910,10550,10550,10560,10550,224
|
|
20240812,100500,424445360,10520,10520,10520,10510,119
|
|
20240812,100400,423194540,10510,10510,10510,10510,40
|
|
20240812,100300,422774140,10510,10510,10510,10510,45
|
|
20240812,100200,422301190,10510,10510,10510,10510,0
|
|
20240812,100100,422301190,10510,10540,10540,10510,573
|
|
20240812,100000,416273680,10590,10540,10590,10540,272
|
|
20240812,095900,413393690,10540,10540,10540,10540,0
|
|
20240812,095800,413393690,10540,10540,10540,10540,0
|
|
20240812,095700,413393690,10540,10520,10540,10510,713
|
|
20240812,095600,405891110,10510,10520,10520,10510,24
|
|
20240812,095500,405638850,10540,10550,10550,10540,228
|
|
20240812,095400,403235550,10550,10600,10600,10550,55
|
|
20240812,095300,402653050,10620,10620,10620,10620,0
|
|
20240812,095200,402653050,10620,10620,10620,10520,797
|
|
20240812,095100,394213250,10600,10660,10660,10600,3525
|
|
20240812,095000,356707140,10660,10600,10660,10600,2257
|
|
20240812,094900,332712850,10600,10540,10640,10540,2834
|
|
20240812,094800,302656940,10540,10490,10540,10490,173
|
|
20240812,094700,300838700,10490,10450,10490,10450,123
|
|
20240812,094600,299548830,10490,10490,10490,10490,0
|
|
20240812,094500,299548830,10490,10490,10490,10490,2
|
|
20240812,094400,299527850,10450,10450,10450,10450,182
|
|
20240812,094300,297625950,10490,10480,10490,10480,60
|
|
20240812,094200,296996570,10450,10460,10460,10450,550
|
|
20240812,094100,291247860,10460,10480,10480,10460,121
|
|
20240812,094000,289980200,10480,10480,10480,10480,123
|
|
20240812,093900,288691160,10480,10490,10490,10480,500
|
|
20240812,093800,283450730,10500,10510,10520,10480,79
|
|
20240812,093700,282621680,10500,10570,10570,10500,876
|
|
20240812,093600,273392420,10560,10510,10600,10510,3189
|
|
20240812,093500,239723280,10500,10480,10530,10480,1622
|
|
20240812,093400,222719270,10540,10410,10560,10410,4522
|
|
20240812,093300,175345710,10400,10400,10400,10400,303
|
|
20240812,093200,172194510,10410,10390,10410,10390,704
|
|
20240812,093100,164872510,10390,10390,10390,10390,0
|
|
20240812,093000,164872510,10390,10390,10390,10390,200
|
|
20240812,092900,162794510,10350,10400,10400,10350,3
|
|
20240812,092800,162763370,10400,10320,10400,10320,278
|
|
20240812,092700,159883510,10320,10360,10360,10320,188
|
|
20240812,092600,157936340,10360,10380,10380,10360,675
|
|
20240812,092500,150935610,10380,10430,10430,10380,211
|
|
20240812,092400,148738930,10430,10430,10430,10430,200
|
|
20240812,092300,146652930,10430,10430,10430,10430,100
|
|
20240812,092200,145609930,10430,10420,10430,10420,700
|
|
20240812,092100,138313820,10420,10420,10420,10420,292
|
|
20240812,092000,135271180,10420,10390,10430,10380,2130
|
|
20240812,091900,113128660,10390,10400,10400,10330,114
|
|
20240812,091800,111943160,10400,10400,10400,10400,20
|
|
20240812,091700,111735160,10400,10320,10400,10320,519
|
|
20240812,091600,106361560,10380,10360,10380,10360,207
|
|
20240812,091500,104213860,10380,10350,10380,10350,882
|
|
20240812,091400,95073070,10350,10350,10350,10340,1211
|
|
20240812,091300,82549620,10350,10360,10360,10350,3
|
|
20240812,091200,82518550,10340,10260,10390,10260,1084
|
|
20240812,091100,71317160,10260,10390,10480,10260,2578
|
|
20240812,091000,44474990,10400,10250,10400,10250,1774
|
|
20240812,090900,26148950,10280,10280,10280,10280,11
|
|
20240812,090800,26035870,10280,10260,10280,10250,524
|
|
20240812,090700,20655100,10240,10210,10240,10210,281
|
|
20240812,090600,17782740,10150,10150,10150,10150,4
|
|
20240812,090500,17742140,10120,10220,10220,10120,12
|
|
20240812,090400,17619700,10220,10230,10230,10220,34
|
|
20240812,090300,17272080,10230,10240,10240,10230,327
|
|
20240812,090200,13926770,10240,10260,10260,10240,210
|
|
20240812,090100,11776170,10260,10260,10260,10260,1
|
|
20240812,090000,11765910,10300,10040,10300,10040,1138
|