758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,213500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,213400,1288831060,10670,10670,10670,10670,0
|
|
20240816,213300,1288831060,10670,10670,10670,10670,0
|
|
20240816,213200,1288831060,10670,10670,10670,10670,0
|
|
20240816,213100,1288831060,10670,10670,10670,10670,0
|
|
20240816,213000,1288831060,10670,10670,10670,10670,0
|
|
20240816,212900,1288831060,10670,10670,10670,10670,0
|
|
20240816,212800,1288831060,10670,10670,10670,10670,0
|
|
20240816,212700,1288831060,10670,10670,10670,10670,0
|
|
20240816,212600,1288831060,10670,10670,10670,10670,0
|
|
20240816,212500,1288831060,10670,10670,10670,10670,0
|
|
20240816,212400,1288831060,10670,10670,10670,10670,0
|
|
20240816,212300,1288831060,10670,10670,10670,10670,0
|
|
20240816,212200,1288831060,10670,10670,10670,10670,0
|
|
20240816,212100,1288831060,10670,10670,10670,10670,0
|
|
20240816,212000,1288831060,10670,10670,10670,10670,0
|
|
20240816,211900,1288831060,10670,10670,10670,10670,0
|
|
20240816,211800,1288831060,10670,10670,10670,10670,0
|
|
20240816,211700,1288831060,10670,10670,10670,10670,0
|
|
20240816,211600,1288831060,10670,10670,10670,10670,0
|
|
20240816,211500,1288831060,10670,10670,10670,10670,0
|
|
20240816,211400,1288831060,10670,10670,10670,10670,0
|
|
20240816,211300,1288831060,10670,10670,10670,10670,0
|
|
20240816,211200,1288831060,10670,10670,10670,10670,0
|
|
20240816,211100,1288831060,10670,10670,10670,10670,0
|
|
20240816,211000,1288831060,10670,10670,10670,10670,0
|
|
20240816,210900,1288831060,10670,10670,10670,10670,0
|
|
20240816,210800,1288831060,10670,10670,10670,10670,0
|
|
20240816,210700,1288831060,10670,10670,10670,10670,0
|
|
20240816,210600,1288831060,10670,10670,10670,10670,0
|
|
20240816,210500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,210400,1288831060,10670,10670,10670,10670,0
|
|
20240816,210300,1288831060,10670,10670,10670,10670,0
|
|
20240816,210200,1288831060,10670,10670,10670,10670,0
|
|
20240816,210100,1288831060,10670,10670,10670,10670,0
|
|
20240816,210000,1288831060,10670,10670,10670,10670,0
|
|
20240816,205900,1288831060,10670,10670,10670,10670,0
|
|
20240816,205800,1288831060,10670,10670,10670,10670,0
|
|
20240816,205700,1288831060,10670,10670,10670,10670,0
|
|
20240816,205600,1288831060,10670,10670,10670,10670,0
|
|
20240816,205500,1288831060,10670,10670,10670,10670,0
|
|
20240816,205400,1288831060,10670,10670,10670,10670,0
|
|
20240816,205300,1288831060,10670,10670,10670,10670,0
|
|
20240816,205200,1288831060,10670,10670,10670,10670,0
|
|
20240816,205100,1288831060,10670,10670,10670,10670,0
|
|
20240816,205000,1288831060,10670,10670,10670,10670,0
|
|
20240816,204900,1288831060,10670,10670,10670,10670,0
|
|
20240816,204800,1288831060,10670,10670,10670,10670,0
|
|
20240816,204700,1288831060,10670,10670,10670,10670,0
|
|
20240816,204600,1288831060,10670,10670,10670,10670,0
|
|
20240816,204500,1288831060,10670,10670,10670,10670,0
|
|
20240816,204400,1288831060,10670,10670,10670,10670,0
|
|
20240816,204300,1288831060,10670,10670,10670,10670,0
|
|
20240816,204200,1288831060,10670,10670,10670,10670,0
|
|
20240816,204100,1288831060,10670,10670,10670,10670,0
|
|
20240816,204000,1288831060,10670,10670,10670,10670,0
|
|
20240816,203900,1288831060,10670,10670,10670,10670,0
|
|
20240816,203800,1288831060,10670,10670,10670,10670,0
|
|
20240816,203700,1288831060,10670,10670,10670,10670,0
|
|
20240816,203600,1288831060,10670,10670,10670,10670,0
|
|
20240816,203500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,203400,1288831060,10670,10670,10670,10670,0
|
|
20240816,203300,1288831060,10670,10670,10670,10670,0
|
|
20240816,203200,1288831060,10670,10670,10670,10670,0
|
|
20240816,203100,1288831060,10670,10670,10670,10670,0
|
|
20240816,203000,1288831060,10670,10670,10670,10670,0
|
|
20240816,202900,1288831060,10670,10670,10670,10670,0
|
|
20240816,202800,1288831060,10670,10670,10670,10670,0
|
|
20240816,202700,1288831060,10670,10670,10670,10670,0
|
|
20240816,202600,1288831060,10670,10670,10670,10670,0
|
|
20240816,202500,1288831060,10670,10670,10670,10670,0
|
|
20240816,202400,1288831060,10670,10670,10670,10670,0
|
|
20240816,202300,1288831060,10670,10670,10670,10670,0
|
|
20240816,202200,1288831060,10670,10670,10670,10670,0
|
|
20240816,202100,1288831060,10670,10670,10670,10670,0
|
|
20240816,202000,1288831060,10670,10670,10670,10670,0
|
|
20240816,201900,1288831060,10670,10670,10670,10670,0
|
|
20240816,201800,1288831060,10670,10670,10670,10670,0
|
|
20240816,201700,1288831060,10670,10670,10670,10670,0
|
|
20240816,201600,1288831060,10670,10670,10670,10670,0
|
|
20240816,201500,1288831060,10670,10670,10670,10670,0
|
|
20240816,201400,1288831060,10670,10670,10670,10670,0
|
|
20240816,201300,1288831060,10670,10670,10670,10670,0
|
|
20240816,201200,1288831060,10670,10670,10670,10670,0
|
|
20240816,201100,1288831060,10670,10670,10670,10670,0
|
|
20240816,201000,1288831060,10670,10670,10670,10670,0
|
|
20240816,200900,1288831060,10670,10670,10670,10670,0
|
|
20240816,200800,1288831060,10670,10670,10670,10670,0
|
|
20240816,200700,1288831060,10670,10670,10670,10670,0
|
|
20240816,200600,1288831060,10670,10670,10670,10670,0
|
|
20240816,200500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,200400,1288831060,10670,10670,10670,10670,0
|
|
20240816,200300,1288831060,10670,10670,10670,10670,0
|
|
20240816,200200,1288831060,10670,10670,10670,10670,0
|
|
20240816,200100,1288831060,10670,10670,10670,10670,0
|
|
20240816,200000,1288831060,10670,10670,10670,10670,0
|
|
20240816,195900,1288831060,10670,10670,10670,10670,0
|
|
20240816,195800,1288831060,10670,10670,10670,10670,0
|
|
20240816,195700,1288831060,10670,10670,10670,10670,0
|
|
20240816,195600,1288831060,10670,10670,10670,10670,0
|
|
20240816,195500,1288831060,10670,10670,10670,10670,0
|
|
20240816,195400,1288831060,10670,10670,10670,10670,0
|
|
20240816,195300,1288831060,10670,10670,10670,10670,0
|
|
20240816,195200,1288831060,10670,10670,10670,10670,0
|
|
20240816,195100,1288831060,10670,10670,10670,10670,0
|
|
20240816,195000,1288831060,10670,10670,10670,10670,0
|
|
20240816,194900,1288831060,10670,10670,10670,10670,0
|
|
20240816,194800,1288831060,10670,10670,10670,10670,0
|
|
20240816,194700,1288831060,10670,10670,10670,10670,0
|
|
20240816,194600,1288831060,10670,10670,10670,10670,0
|
|
20240816,194500,1288831060,10670,10670,10670,10670,0
|
|
20240816,194400,1288831060,10670,10670,10670,10670,0
|
|
20240816,194300,1288831060,10670,10670,10670,10670,0
|
|
20240816,194200,1288831060,10670,10670,10670,10670,0
|
|
20240816,194100,1288831060,10670,10670,10670,10670,0
|
|
20240816,194000,1288831060,10670,10670,10670,10670,0
|
|
20240816,193900,1288831060,10670,10670,10670,10670,0
|
|
20240816,193800,1288831060,10670,10670,10670,10670,0
|
|
20240816,193700,1288831060,10670,10670,10670,10670,0
|
|
20240816,193600,1288831060,10670,10670,10670,10670,0
|
|
20240816,193500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,193400,1288831060,10670,10670,10670,10670,0
|
|
20240816,193300,1288831060,10670,10670,10670,10670,0
|
|
20240816,193200,1288831060,10670,10670,10670,10670,0
|
|
20240816,193100,1288831060,10670,10670,10670,10670,0
|
|
20240816,193000,1288831060,10670,10670,10670,10670,0
|
|
20240816,192900,1288831060,10670,10670,10670,10670,0
|
|
20240816,192800,1288831060,10670,10670,10670,10670,0
|
|
20240816,192700,1288831060,10670,10670,10670,10670,0
|
|
20240816,192600,1288831060,10670,10670,10670,10670,0
|
|
20240816,192500,1288831060,10670,10670,10670,10670,0
|
|
20240816,192400,1288831060,10670,10670,10670,10670,0
|
|
20240816,192300,1288831060,10670,10670,10670,10670,0
|
|
20240816,192200,1288831060,10670,10670,10670,10670,0
|
|
20240816,192100,1288831060,10670,10670,10670,10670,0
|
|
20240816,192000,1288831060,10670,10670,10670,10670,0
|
|
20240816,191900,1288831060,10670,10670,10670,10670,0
|
|
20240816,191800,1288831060,10670,10670,10670,10670,0
|
|
20240816,191700,1288831060,10670,10670,10670,10670,0
|
|
20240816,191600,1288831060,10670,10670,10670,10670,0
|
|
20240816,191500,1288831060,10670,10670,10670,10670,0
|
|
20240816,191400,1288831060,10670,10670,10670,10670,0
|
|
20240816,191300,1288831060,10670,10670,10670,10670,0
|
|
20240816,191200,1288831060,10670,10670,10670,10670,0
|
|
20240816,191100,1288831060,10670,10670,10670,10670,0
|
|
20240816,191000,1288831060,10670,10670,10670,10670,0
|
|
20240816,190900,1288831060,10670,10670,10670,10670,0
|
|
20240816,190800,1288831060,10670,10670,10670,10670,0
|
|
20240816,190700,1288831060,10670,10670,10670,10670,0
|
|
20240816,190600,1288831060,10670,10670,10670,10670,0
|
|
20240816,190500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,190400,1288831060,10670,10670,10670,10670,0
|
|
20240816,190300,1288831060,10670,10670,10670,10670,0
|
|
20240816,190200,1288831060,10670,10670,10670,10670,0
|
|
20240816,190100,1288831060,10670,10670,10670,10670,0
|
|
20240816,190000,1288831060,10670,10670,10670,10670,0
|
|
20240816,185900,1288831060,10670,10670,10670,10670,0
|
|
20240816,185800,1288831060,10670,10670,10670,10670,0
|
|
20240816,185700,1288831060,10670,10670,10670,10670,0
|
|
20240816,185600,1288831060,10670,10670,10670,10670,0
|
|
20240816,185500,1288831060,10670,10670,10670,10670,0
|
|
20240816,185400,1288831060,10670,10670,10670,10670,0
|
|
20240816,185300,1288831060,10670,10670,10670,10670,0
|
|
20240816,185200,1288831060,10670,10670,10670,10670,0
|
|
20240816,185100,1288831060,10670,10670,10670,10670,0
|
|
20240816,185000,1288831060,10670,10670,10670,10670,0
|
|
20240816,184900,1288831060,10670,10670,10670,10670,0
|
|
20240816,184800,1288831060,10670,10670,10670,10670,0
|
|
20240816,184700,1288831060,10670,10670,10670,10670,0
|
|
20240816,184600,1288831060,10670,10670,10670,10670,0
|
|
20240816,184500,1288831060,10670,10670,10670,10670,0
|
|
20240816,184400,1288831060,10670,10670,10670,10670,0
|
|
20240816,184300,1288831060,10670,10670,10670,10670,0
|
|
20240816,184200,1288831060,10670,10670,10670,10670,0
|
|
20240816,184100,1288831060,10670,10670,10670,10670,0
|
|
20240816,184000,1288831060,10670,10670,10670,10670,0
|
|
20240816,183900,1288831060,10670,10670,10670,10670,0
|
|
20240816,183800,1288831060,10670,10670,10670,10670,0
|
|
20240816,183700,1288831060,10670,10670,10670,10670,0
|
|
20240816,183600,1288831060,10670,10670,10670,10670,0
|
|
20240816,183500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,183400,1288831060,10670,10670,10670,10670,0
|
|
20240816,183300,1288831060,10670,10670,10670,10670,0
|
|
20240816,183200,1288831060,10670,10670,10670,10670,0
|
|
20240816,183100,1288831060,10670,10670,10670,10670,0
|
|
20240816,183000,1288831060,10670,10670,10670,10670,0
|
|
20240816,182900,1288831060,10670,10670,10670,10670,0
|
|
20240816,182800,1288831060,10670,10670,10670,10670,0
|
|
20240816,182700,1288831060,10670,10670,10670,10670,0
|
|
20240816,182600,1288831060,10670,10670,10670,10670,0
|
|
20240816,182500,1288831060,10670,10670,10670,10670,0
|
|
20240816,182400,1288831060,10670,10670,10670,10670,0
|
|
20240816,182300,1288831060,10670,10670,10670,10670,0
|
|
20240816,182200,1288831060,10670,10670,10670,10670,0
|
|
20240816,182100,1288831060,10670,10670,10670,10670,0
|
|
20240816,182000,1288831060,10670,10670,10670,10670,0
|
|
20240816,181900,1288831060,10670,10670,10670,10670,0
|
|
20240816,181800,1288831060,10670,10670,10670,10670,0
|
|
20240816,181700,1288831060,10670,10670,10670,10670,0
|
|
20240816,181600,1288831060,10670,10670,10670,10670,0
|
|
20240816,181500,1288831060,10670,10670,10670,10670,0
|
|
20240816,181400,1288831060,10670,10670,10670,10670,0
|
|
20240816,181300,1288831060,10670,10670,10670,10670,0
|
|
20240816,181200,1288831060,10670,10670,10670,10670,0
|
|
20240816,181100,1288831060,10670,10670,10670,10670,0
|
|
20240816,181000,1288831060,10670,10670,10670,10670,0
|
|
20240816,180900,1288831060,10670,10670,10670,10670,0
|
|
20240816,180800,1288831060,10670,10670,10670,10670,0
|
|
20240816,180700,1288831060,10670,10670,10670,10670,0
|
|
20240816,180600,1288831060,10670,10670,10670,10670,0
|
|
20240816,180500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,180400,1288831060,10670,10670,10670,10670,0
|
|
20240816,180300,1288831060,10670,10670,10670,10670,0
|
|
20240816,180200,1288831060,10670,10670,10670,10670,0
|
|
20240816,180100,1288831060,10670,10670,10670,10670,0
|
|
20240816,180000,1288831060,10670,10670,10670,10670,0
|
|
20240816,175900,1288831060,10670,10670,10670,10670,0
|
|
20240816,175800,1288831060,10670,10670,10670,10670,0
|
|
20240816,175700,1288831060,10670,10670,10670,10670,0
|
|
20240816,175600,1288831060,10670,10670,10670,10670,0
|
|
20240816,175500,1288831060,10670,10670,10670,10670,0
|
|
20240816,175400,1288831060,10670,10670,10670,10670,0
|
|
20240816,175300,1288831060,10670,10670,10670,10670,0
|
|
20240816,175200,1288831060,10670,10670,10670,10670,0
|
|
20240816,175100,1288831060,10670,10670,10670,10670,0
|
|
20240816,175000,1288831060,10670,10670,10670,10670,0
|
|
20240816,174900,1288831060,10670,10670,10670,10670,0
|
|
20240816,174800,1288831060,10670,10670,10670,10670,0
|
|
20240816,174700,1288831060,10670,10670,10670,10670,0
|
|
20240816,174600,1288831060,10670,10670,10670,10670,0
|
|
20240816,174500,1288831060,10670,10670,10670,10670,0
|
|
20240816,174400,1288831060,10670,10670,10670,10670,0
|
|
20240816,174300,1288831060,10670,10670,10670,10670,0
|
|
20240816,174200,1288831060,10670,10670,10670,10670,0
|
|
20240816,174100,1288831060,10670,10670,10670,10670,0
|
|
20240816,174000,1288831060,10670,10670,10670,10670,0
|
|
20240816,173900,1288831060,10670,10670,10670,10670,0
|
|
20240816,173800,1288831060,10670,10670,10670,10670,0
|
|
20240816,173700,1288831060,10670,10670,10670,10670,0
|
|
20240816,173600,1288831060,10670,10670,10670,10670,0
|
|
20240816,173500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,173400,1288831060,10670,10670,10670,10670,0
|
|
20240816,173300,1288831060,10670,10670,10670,10670,0
|
|
20240816,173200,1288831060,10670,10670,10670,10670,0
|
|
20240816,173100,1288831060,10670,10670,10670,10670,0
|
|
20240816,173000,1288831060,10670,10670,10670,10670,0
|
|
20240816,172900,1288831060,10670,10670,10670,10670,0
|
|
20240816,172800,1288831060,10670,10670,10670,10670,0
|
|
20240816,172700,1288831060,10670,10670,10670,10670,0
|
|
20240816,172600,1288831060,10670,10670,10670,10670,0
|
|
20240816,172500,1288831060,10670,10670,10670,10670,0
|
|
20240816,172400,1288831060,10670,10670,10670,10670,0
|
|
20240816,172300,1288831060,10670,10670,10670,10670,0
|
|
20240816,172200,1288831060,10670,10670,10670,10670,0
|
|
20240816,172100,1288831060,10670,10670,10670,10670,0
|
|
20240816,172000,1288831060,10670,10670,10670,10670,0
|
|
20240816,171900,1288831060,10670,10670,10670,10670,0
|
|
20240816,171800,1288831060,10670,10670,10670,10670,0
|
|
20240816,171700,1288831060,10670,10670,10670,10670,0
|
|
20240816,171600,1288831060,10670,10670,10670,10670,0
|
|
20240816,171500,1288831060,10670,10670,10670,10670,0
|
|
20240816,171400,1288831060,10670,10670,10670,10670,0
|
|
20240816,171300,1288831060,10670,10670,10670,10670,0
|
|
20240816,171200,1288831060,10670,10670,10670,10670,0
|
|
20240816,171100,1288831060,10670,10670,10670,10670,0
|
|
20240816,171000,1288831060,10670,10670,10670,10670,0
|
|
20240816,170900,1288831060,10670,10670,10670,10670,0
|
|
20240816,170800,1288831060,10670,10670,10670,10670,0
|
|
20240816,170700,1288831060,10670,10670,10670,10670,0
|
|
20240816,170600,1288831060,10670,10670,10670,10670,0
|
|
20240816,170500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,170400,1288831060,10670,10670,10670,10670,0
|
|
20240816,170300,1288831060,10670,10670,10670,10670,0
|
|
20240816,170200,1288831060,10670,10670,10670,10670,0
|
|
20240816,170100,1288831060,10670,10670,10670,10670,0
|
|
20240816,170000,1288831060,10670,10670,10670,10670,0
|
|
20240816,165900,1288831060,10670,10670,10670,10670,0
|
|
20240816,165800,1288831060,10670,10670,10670,10670,0
|
|
20240816,165700,1288831060,10670,10670,10670,10670,0
|
|
20240816,165600,1288831060,10670,10670,10670,10670,0
|
|
20240816,165500,1288831060,10670,10670,10670,10670,0
|
|
20240816,165400,1288831060,10670,10670,10670,10670,0
|
|
20240816,165300,1288831060,10670,10670,10670,10670,0
|
|
20240816,165200,1288831060,10670,10670,10670,10670,0
|
|
20240816,165100,1288831060,10670,10670,10670,10670,0
|
|
20240816,165000,1288831060,10670,10670,10670,10670,0
|
|
20240816,164900,1288831060,10670,10670,10670,10670,0
|
|
20240816,164800,1288831060,10670,10670,10670,10670,0
|
|
20240816,164700,1288831060,10670,10670,10670,10670,0
|
|
20240816,164600,1288831060,10670,10670,10670,10670,0
|
|
20240816,164500,1288831060,10670,10670,10670,10670,0
|
|
20240816,164400,1288831060,10670,10670,10670,10670,0
|
|
20240816,164300,1288831060,10670,10670,10670,10670,0
|
|
20240816,164200,1288831060,10670,10670,10670,10670,0
|
|
20240816,164100,1288831060,10670,10670,10670,10670,0
|
|
20240816,164000,1288831060,10670,10670,10670,10670,0
|
|
20240816,163900,1288831060,10670,10670,10670,10670,0
|
|
20240816,163800,1288831060,10670,10670,10670,10670,0
|
|
20240816,163700,1288831060,10670,10670,10670,10670,0
|
|
20240816,163600,1288831060,10670,10670,10670,10670,0
|
|
20240816,163500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,163400,1288831060,10670,10670,10670,10670,0
|
|
20240816,163300,1288831060,10670,10670,10670,10670,0
|
|
20240816,163200,1288831060,10670,10670,10670,10670,0
|
|
20240816,163100,1288831060,10670,10670,10670,10670,0
|
|
20240816,163000,1288831060,10670,10670,10670,10670,0
|
|
20240816,162900,1288831060,10670,10670,10670,10670,0
|
|
20240816,162800,1288831060,10670,10670,10670,10670,0
|
|
20240816,162700,1288831060,10670,10670,10670,10670,0
|
|
20240816,162600,1288831060,10670,10670,10670,10670,0
|
|
20240816,162500,1288831060,10670,10670,10670,10670,0
|
|
20240816,162400,1288831060,10670,10670,10670,10670,0
|
|
20240816,162300,1288831060,10670,10670,10670,10670,0
|
|
20240816,162200,1288831060,10670,10670,10670,10670,0
|
|
20240816,162100,1288831060,10670,10670,10670,10670,0
|
|
20240816,162000,1288831060,10670,10670,10670,10670,0
|
|
20240816,161900,1288831060,10670,10670,10670,10670,0
|
|
20240816,161800,1288831060,10670,10670,10670,10670,0
|
|
20240816,161700,1288831060,10670,10670,10670,10670,0
|
|
20240816,161600,1288831060,10670,10670,10670,10670,0
|
|
20240816,161500,1288831060,10670,10670,10670,10670,0
|
|
20240816,161400,1288831060,10670,10670,10670,10670,0
|
|
20240816,161300,1288831060,10670,10670,10670,10670,0
|
|
20240816,161200,1288831060,10670,10670,10670,10670,0
|
|
20240816,161100,1288831060,10670,10670,10670,10670,0
|
|
20240816,161000,1288831060,10670,10670,10670,10670,0
|
|
20240816,160900,1288831060,10670,10670,10670,10670,0
|
|
20240816,160800,1288831060,10670,10670,10670,10670,0
|
|
20240816,160700,1288831060,10670,10670,10670,10670,0
|
|
20240816,160600,1288831060,10670,10670,10670,10670,0
|
|
20240816,160500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,160400,1288831060,10670,10670,10670,10670,0
|
|
20240816,160300,1288831060,10670,10670,10670,10670,0
|
|
20240816,160200,1288831060,10670,10670,10670,10670,0
|
|
20240816,160100,1288831060,10670,10670,10670,10670,0
|
|
20240816,160000,1288831060,10670,10670,10670,10670,0
|
|
20240816,155900,1288831060,10670,10670,10670,10670,0
|
|
20240816,155800,1288831060,10670,10670,10670,10670,0
|
|
20240816,155700,1288831060,10670,10670,10670,10670,0
|
|
20240816,155600,1288831060,10670,10670,10670,10670,0
|
|
20240816,155500,1288831060,10670,10670,10670,10670,0
|
|
20240816,155400,1288831060,10670,10670,10670,10670,0
|
|
20240816,155300,1288831060,10670,10670,10670,10670,0
|
|
20240816,155200,1288831060,10670,10670,10670,10670,0
|
|
20240816,155100,1288831060,10670,10670,10670,10670,0
|
|
20240816,155000,1288831060,10670,10670,10670,10670,0
|
|
20240816,154900,1288831060,10670,10670,10670,10670,0
|
|
20240816,154800,1288831060,10670,10670,10670,10670,0
|
|
20240816,154700,1288831060,10670,10670,10670,10670,0
|
|
20240816,154600,1288831060,10670,10670,10670,10670,0
|
|
20240816,154500,1288831060,10670,10670,10670,10670,0
|
|
20240816,154400,1288831060,10670,10670,10670,10670,0
|
|
20240816,154300,1288831060,10670,10670,10670,10670,0
|
|
20240816,154200,1288831060,10670,10670,10670,10670,0
|
|
20240816,154100,1288831060,10670,10670,10670,10670,0
|
|
20240816,154000,1288831060,10670,10670,10670,10670,0
|
|
20240816,153900,1288831060,10670,10670,10670,10670,0
|
|
20240816,153800,1288831060,10670,10670,10670,10670,0
|
|
20240816,153700,1288831060,10670,10670,10670,10670,0
|
|
20240816,153600,1288831060,10670,10670,10670,10670,0
|
|
20240816,153500,1288831060,10670,10670,10670,10670,3588
|
|
20240816,153400,1288831060,10670,10670,10670,10670,0
|
|
20240816,153300,1288831060,10670,10670,10670,10670,0
|
|
20240816,153200,1288831060,10670,10670,10670,10670,0
|
|
20240816,153100,1288831060,10670,10670,10670,10670,0
|
|
20240816,153000,1288831060,10670,10670,10670,10670,3588
|
|
20240816,152900,1250547100,10650,10650,10650,10650,0
|
|
20240816,152800,1250547100,10650,10650,10650,10650,0
|
|
20240816,152700,1250547100,10650,10650,10650,10650,0
|
|
20240816,152600,1250547100,10650,10650,10650,10650,0
|
|
20240816,152500,1250547100,10650,10650,10650,10650,0
|
|
20240816,152400,1250547100,10650,10650,10650,10650,0
|
|
20240816,152300,1250547100,10650,10650,10650,10650,0
|
|
20240816,152200,1250547100,10650,10650,10650,10650,0
|
|
20240816,152100,1250547100,10650,10650,10650,10650,0
|
|
20240816,152000,1250547100,10650,10650,10650,10650,0
|
|
20240816,151900,1250547100,10650,10700,10700,10650,26
|
|
20240816,151800,1250270150,10710,10710,10710,10700,7
|
|
20240816,151700,1250195200,10710,10700,10710,10700,21
|
|
20240816,151600,1249970400,10650,10690,10690,10640,202
|
|
20240816,151500,1247817720,10690,10690,10690,10690,1
|
|
20240816,151400,1247807030,10720,10720,10720,10720,5
|
|
20240816,151300,1247753430,10720,10720,10720,10720,10
|
|
20240816,151200,1247646230,10720,10700,10720,10700,3973
|
|
20240816,151100,1205084850,10700,10680,10700,10680,660
|
|
20240816,151000,1198027250,10680,10600,10680,10600,169
|
|
20240816,150900,1196224640,10660,10590,10670,10590,415
|
|
20240816,150800,1191798920,10600,10640,10640,10600,11
|
|
20240816,150700,1191682080,10650,10650,10650,10650,0
|
|
20240816,150600,1191682080,10650,10620,10650,10620,371
|
|
20240816,150500,1187735940,10620,10560,10620,10560,379
|
|
20240816,150400,1183714780,10570,10570,10570,10570,200
|
|
20240816,150300,1181600780,10560,10590,10600,10560,566
|
|
20240816,150200,1175608240,10560,10580,10580,10560,220
|
|
20240816,150100,1173284890,10590,10600,10600,10590,12
|
|
20240816,150000,1173157790,10610,10610,10610,10610,23
|
|
20240816,145900,1172913760,10630,10630,10630,10620,5
|
|
20240816,145800,1172860630,10630,10590,10630,10590,900
|
|
20240816,145700,1163308530,10590,10560,10590,10560,102
|
|
20240816,145600,1162228830,10560,10560,10560,10560,0
|
|
20240816,145500,1162228830,10560,10550,10560,10550,100
|
|
20240816,145400,1161173020,10550,10550,10550,10550,17
|
|
20240816,145300,1160993670,10560,10560,10560,10560,21
|
|
20240816,145200,1160771910,10560,10560,10560,10560,61
|
|
20240816,145100,1160127750,10560,10560,10560,10560,4
|
|
20240816,145000,1160085510,10570,10580,10580,10570,4
|
|
20240816,144900,1160043220,10580,10580,10580,10580,3
|
|
20240816,144800,1160011480,10580,10580,10580,10580,3
|
|
20240816,144700,1159979740,10580,10580,10580,10580,5
|
|
20240816,144600,1159926840,10510,10580,10600,10510,130
|
|
20240816,144500,1158555990,10600,10590,10600,10590,153
|
|
20240816,144400,1156934660,10590,10550,10590,10550,731
|
|
20240816,144300,1149204390,10560,10560,10560,10560,35
|
|
20240816,144200,1148834790,10560,10560,10560,10560,1
|
|
20240816,144100,1148824230,10560,10560,10560,10560,1
|
|
20240816,144000,1148813670,10560,10560,10560,10560,26
|
|
20240816,143900,1148539110,10560,10560,10560,10560,22
|
|
20240816,143800,1148306790,10550,10550,10550,10550,0
|
|
20240816,143700,1148306790,10550,10550,10550,10550,0
|
|
20240816,143600,1148306790,10550,10550,10550,10550,1
|
|
20240816,143500,1148296240,10510,10510,10510,10510,0
|
|
20240816,143400,1148296240,10510,10510,10510,10510,0
|
|
20240816,143300,1148296240,10510,10510,10510,10510,300
|
|
20240816,143200,1145143240,10510,10510,10520,10510,110
|
|
20240816,143100,1143987120,10520,10530,10530,10520,27
|
|
20240816,143000,1143702910,10520,10520,10520,10520,0
|
|
20240816,142900,1143702910,10520,10530,10530,10520,2312
|
|
20240816,142800,1119380650,10530,10550,10550,10530,101
|
|
20240816,142700,1118317050,10520,10560,10560,10520,984
|
|
20240816,142600,1107960110,10570,10570,10570,10570,1
|
|
20240816,142500,1107949540,10570,10570,10570,10570,2
|
|
20240816,142400,1107928400,10570,10570,10570,10570,0
|
|
20240816,142300,1107928400,10570,10570,10570,10570,1
|
|
20240816,142200,1107917830,10530,10540,10540,10530,139
|
|
20240816,142100,1106453600,10540,10560,10560,10540,55
|
|
20240816,142000,1105873760,10560,10560,10560,10560,0
|
|
20240816,141900,1105873760,10560,10560,10560,10560,0
|
|
20240816,141800,1105873760,10560,10570,10570,10560,11
|
|
20240816,141700,1105757580,10560,10560,10560,10560,41
|
|
20240816,141600,1105324620,10560,10580,10580,10560,10
|
|
20240816,141500,1105218980,10580,10580,10580,10580,2
|
|
20240816,141400,1105197820,10590,10590,10590,10590,23
|
|
20240816,141300,1104954250,10590,10560,10590,10550,103
|
|
20240816,141200,1103867540,10550,10550,10550,10550,398
|
|
20240816,141100,1099668640,10550,10560,10560,10550,501
|
|
20240816,141000,1094383070,10560,10570,10570,10560,52
|
|
20240816,140900,1093833930,10570,10570,10570,10570,20
|
|
20240816,140800,1093622530,10580,10580,10580,10580,2
|
|
20240816,140700,1093601370,10580,10580,10580,10580,886
|
|
20240816,140600,1084227490,10580,10560,10580,10550,407
|
|
20240816,140500,1079929110,10560,10570,10570,10560,65
|
|
20240816,140400,1079242630,10580,10580,10580,10580,3
|
|
20240816,140300,1079210890,10570,10590,10590,10570,117
|
|
20240816,140200,1077972990,10580,10580,10580,10580,13
|
|
20240816,140100,1077835450,10570,10570,10570,10570,49
|
|
20240816,140000,1077317520,10570,10610,10610,10570,181
|
|
20240816,135900,1075403240,10630,10630,10630,10630,3
|
|
20240816,135800,1075371350,10570,10630,10630,10570,139
|
|
20240816,135700,1073900480,10640,10660,10660,10640,380
|
|
20240816,135600,1069852320,10660,10690,10690,10660,15
|
|
20240816,135500,1069692380,10680,10680,10680,10680,1
|
|
20240816,135400,1069681700,10690,10690,10690,10690,0
|
|
20240816,135300,1069681700,10690,10670,10690,10670,101
|
|
20240816,135200,1068602430,10690,10690,10690,10690,0
|
|
20240816,135100,1068602430,10690,10690,10690,10690,0
|
|
20240816,135000,1068602430,10690,10690,10690,10690,0
|
|
20240816,134900,1068602430,10690,10690,10690,10680,37
|
|
20240816,134800,1068207030,10690,10680,10690,10680,298
|
|
20240816,134700,1065024290,10680,10690,10690,10680,94
|
|
20240816,134600,1064020000,10690,10690,10690,10690,18
|
|
20240816,134500,1063827580,10690,10690,10690,10690,85
|
|
20240816,134400,1062918930,10710,10710,10710,10710,0
|
|
20240816,134300,1062918930,10710,10690,10710,10690,149
|
|
20240816,134200,1061326090,10690,10690,10690,10690,0
|
|
20240816,134100,1061326090,10690,10690,10690,10690,7
|
|
20240816,134000,1061251260,10660,10670,10670,10660,269
|
|
20240816,133900,1058383110,10670,10670,10670,10670,2
|
|
20240816,133800,1058361770,10670,10680,10680,10670,15
|
|
20240816,133700,1058201710,10680,10700,10700,10680,8
|
|
20240816,133600,1058116210,10710,10710,10720,10710,18
|
|
20240816,133500,1057923400,10710,10670,10710,10640,1556
|
|
20240816,133400,1041306000,10650,10680,10680,10650,98
|
|
20240816,133300,1040262080,10680,10680,10690,10680,62
|
|
20240816,133200,1039599910,10680,10680,10690,10660,20
|
|
20240816,133100,1039386350,10680,10680,10680,10680,6
|
|
20240816,133000,1039322270,10690,10700,10700,10680,3
|
|
20240816,132900,1039290200,10690,10690,10690,10680,102
|
|
20240816,132800,1038200800,10700,10680,10700,10680,4
|
|
20240816,132700,1038158020,10680,10680,10680,10680,2
|
|
20240816,132600,1038136660,10660,10650,10670,10650,446
|
|
20240816,132500,1033386480,10650,10650,10670,10650,18
|
|
20240816,132400,1033194760,10650,10700,10700,10650,42
|
|
20240816,132300,1032746280,10740,10710,10740,10710,104
|
|
20240816,132200,1031629620,10710,10750,10750,10710,36
|
|
20240816,132100,1031243930,10760,10750,10770,10750,566
|
|
20240816,132000,1025158370,10750,10710,10750,10700,373
|
|
20240816,131900,1021154660,10700,10690,10700,10690,306
|
|
20240816,131800,1017882150,10670,10650,10670,10650,153
|
|
20240816,131700,1016249740,10650,10620,10650,10620,235
|
|
20240816,131600,1013749190,10600,10600,10600,10600,10
|
|
20240816,131500,1013643190,10620,10580,10620,10580,2373
|
|
20240816,131400,988488430,10570,10570,10570,10570,75
|
|
20240816,131300,987695680,10570,10570,10570,10570,0
|
|
20240816,131200,987695680,10570,10560,10570,10560,1004
|
|
20240816,131100,977091940,10560,10540,10560,10540,474
|
|
20240816,131000,972094420,10540,10540,10540,10540,10
|
|
20240816,130900,971989020,10540,10540,10540,10540,0
|
|
20240816,130800,971989020,10540,10500,10540,10500,2
|
|
20240816,130700,971967980,10510,10530,10530,10510,72
|
|
20240816,130600,971211070,10540,10540,10540,10540,6
|
|
20240816,130500,971147830,10550,10550,10550,10550,0
|
|
20240816,130400,971147830,10550,10530,10550,10530,112
|
|
20240816,130300,969968410,10530,10540,10540,10530,3
|
|
20240816,130200,969936800,10550,10550,10550,10550,1
|
|
20240816,130100,969926250,10560,10560,10560,10560,0
|
|
20240816,130000,969926250,10560,10550,10560,10550,16
|
|
20240816,125900,969757420,10550,10550,10550,10550,348
|
|
20240816,125800,966086020,10540,10530,10540,10530,143
|
|
20240816,125700,964578810,10530,10530,10530,10530,20
|
|
20240816,125600,964368210,10540,10540,10540,10540,0
|
|
20240816,125500,964368210,10540,10540,10540,10540,0
|
|
20240816,125400,964368210,10540,10540,10540,10540,0
|
|
20240816,125300,964368210,10540,10500,10540,10500,900
|
|
20240816,125200,954899980,10480,10480,10480,10480,3
|
|
20240816,125100,954868540,10480,10480,10480,10480,1
|
|
20240816,125000,954858060,10480,10480,10480,10480,0
|
|
20240816,124900,954858060,10480,10480,10480,10480,1
|
|
20240816,124800,954847580,10480,10480,10480,10480,54
|
|
20240816,124700,954281660,10480,10480,10480,10480,1
|
|
20240816,124600,954271180,10480,10480,10480,10480,0
|
|
20240816,124500,954271180,10480,10480,10480,10480,49
|
|
20240816,124400,953757660,10480,10480,10480,10480,36
|
|
20240816,124300,953380380,10480,10480,10480,10480,99
|
|
20240816,124200,952342860,10490,10490,10490,10490,2
|
|
20240816,124100,952321880,10490,10490,10490,10490,0
|
|
20240816,124000,952321880,10490,10490,10490,10490,1
|
|
20240816,123900,952311390,10490,10490,10490,10490,2
|
|
20240816,123800,952290410,10490,10490,10490,10490,1
|
|
20240816,123700,952279920,10480,10490,10490,10480,37
|
|
20240816,123600,951891860,10490,10490,10490,10490,0
|
|
20240816,123500,951891860,10490,10490,10490,10490,33
|
|
20240816,123400,951545690,10500,10500,10500,10500,2
|
|
20240816,123300,951524690,10500,10500,10500,10500,0
|
|
20240816,123200,951524690,10500,10510,10510,10500,103
|
|
20240816,123100,950443170,10480,10510,10510,10480,978
|
|
20240816,123000,940191050,10510,10500,10510,10500,5
|
|
20240816,122900,940138530,10500,10500,10500,10500,10
|
|
20240816,122800,940033530,10500,10500,10500,10500,7
|
|
20240816,122700,939960030,10490,10490,10490,10490,74
|
|
20240816,122600,939183770,10490,10490,10490,10490,83
|
|
20240816,122500,938313100,10490,10490,10490,10490,14
|
|
20240816,122400,938166240,10490,10490,10490,10490,0
|
|
20240816,122300,938166240,10490,10490,10490,10490,0
|
|
20240816,122200,938166240,10490,10490,10490,10490,0
|
|
20240816,122100,938166240,10490,10490,10490,10490,0
|
|
20240816,122000,938166240,10490,10490,10490,10490,101
|
|
20240816,121900,937106750,10510,10510,10510,10510,0
|
|
20240816,121800,937106750,10510,10510,10510,10510,0
|
|
20240816,121700,937106750,10510,10510,10510,10510,0
|
|
20240816,121600,937106750,10510,10510,10510,10510,11
|
|
20240816,121500,936991140,10490,10490,10490,10490,22
|
|
20240816,121400,936760360,10490,10490,10490,10490,91
|
|
20240816,121300,935805770,10490,10490,10490,10490,0
|
|
20240816,121200,935805770,10490,10490,10490,10490,0
|
|
20240816,121100,935805770,10490,10490,10490,10490,19
|
|
20240816,121000,935606460,10490,10490,10490,10490,1
|
|
20240816,120900,935595970,10490,10490,10490,10490,49
|
|
20240816,120800,935081960,10480,10480,10480,10480,0
|
|
20240816,120700,935081960,10480,10480,10480,10480,0
|
|
20240816,120600,935081960,10480,10480,10480,10480,17
|
|
20240816,120500,934903800,10480,10480,10480,10480,7
|
|
20240816,120400,934830440,10480,10480,10480,10480,0
|
|
20240816,120300,934830440,10480,10500,10500,10480,200
|
|
20240816,120200,932732440,10500,10500,10500,10500,26
|
|
20240816,120100,932459440,10500,10500,10500,10500,100
|
|
20240816,120000,931409440,10500,10500,10500,10500,73
|
|
20240816,115900,930642940,10500,10500,10500,10500,728
|
|
20240816,115800,922998940,10500,10500,10500,10500,1
|
|
20240816,115700,922988440,10500,10500,10500,10500,0
|
|
20240816,115600,922988440,10500,10490,10500,10490,478
|
|
20240816,115500,917969640,10500,10500,10500,10500,0
|
|
20240816,115400,917969640,10500,10500,10500,10500,1
|
|
20240816,115300,917959140,10460,10460,10460,10460,0
|
|
20240816,115200,917959140,10460,10460,10460,10460,363
|
|
20240816,115100,914162160,10460,10470,10470,10460,532
|
|
20240816,115000,908594190,10470,10470,10470,10470,0
|
|
20240816,114900,908594190,10470,10470,10470,10470,0
|
|
20240816,114800,908594190,10470,10470,10470,10470,0
|
|
20240816,114700,908594190,10470,10470,10470,10470,100
|
|
20240816,114600,907547190,10500,10480,10500,10480,50
|
|
20240816,114500,907022410,10470,10480,10480,10470,139
|
|
20240816,114400,905566680,10480,10470,10480,10470,172
|
|
20240816,114300,903765320,10460,10460,10460,10460,385
|
|
20240816,114200,899738220,10470,10470,10470,10470,105
|
|
20240816,114100,898638870,10470,10470,10470,10470,200
|
|
20240816,114000,896544870,10470,10470,10470,10470,31
|
|
20240816,113900,896220300,10480,10480,10480,10480,347
|
|
20240816,113800,892583740,10480,10480,10480,10480,1
|
|
20240816,113700,892573260,10480,10480,10480,10480,0
|
|
20240816,113600,892573260,10480,10490,10490,10480,104
|
|
20240816,113500,891483310,10500,10490,10500,10490,91
|
|
20240816,113400,890528410,10490,10490,10490,10490,14
|
|
20240816,113300,890381550,10490,10490,10490,10490,57
|
|
20240816,113200,889783620,10490,10480,10490,10480,3
|
|
20240816,113100,889752160,10470,10470,10470,10470,37
|
|
20240816,113000,889364770,10500,10500,10500,10500,500
|
|
20240816,112900,884114770,10470,10470,10470,10470,17
|
|
20240816,112800,883936780,10470,10470,10470,10470,0
|
|
20240816,112700,883936780,10470,10470,10470,10470,16
|
|
20240816,112600,883769260,10470,10480,10480,10470,174
|
|
20240816,112500,881946980,10500,10480,10500,10480,170
|
|
20240816,112400,880162980,10480,10480,10480,10480,0
|
|
20240816,112300,880162980,10480,10490,10490,10480,317
|
|
20240816,112200,876840100,10500,10500,10500,10500,100
|
|
20240816,112100,875790100,10480,10510,10510,10480,111
|
|
20240816,112000,874626220,10510,10510,10510,10510,50
|
|
20240816,111900,874100720,10510,10510,10510,10510,0
|
|
20240816,111800,874100720,10510,10510,10510,10510,0
|
|
20240816,111700,874100720,10510,10490,10510,10490,650
|
|
20240816,111600,867269580,10480,10480,10480,10480,236
|
|
20240816,111500,864796300,10490,10490,10490,10490,122
|
|
20240816,111400,863516520,10550,10550,10550,10550,5
|
|
20240816,111300,863463770,10490,10500,10500,10490,423
|
|
20240816,111200,859025790,10500,10500,10500,10500,0
|
|
20240816,111100,859025790,10500,10500,10500,10500,611
|
|
20240816,111000,852610290,10500,10500,10500,10500,30
|
|
20240816,110900,852295290,10500,10500,10500,10500,162
|
|
20240816,110800,850594290,10550,10540,10550,10540,202
|
|
20240816,110700,848464190,10520,10530,10540,10520,204
|
|
20240816,110600,846314290,10540,10540,10540,10540,0
|
|
20240816,110500,846314290,10540,10540,10540,10540,0
|
|
20240816,110400,846314290,10540,10540,10540,10540,0
|
|
20240816,110300,846314290,10540,10490,10540,10490,205
|
|
20240816,110200,844155740,10490,10490,10490,10490,144
|
|
20240816,110100,842645180,10450,10450,10450,10450,0
|
|
20240816,110000,842645180,10450,10450,10450,10450,0
|
|
20240816,105900,842645180,10450,10450,10450,10450,4
|
|
20240816,105800,842603380,10450,10450,10450,10450,61
|
|
20240816,105700,841965930,10530,10530,10530,10530,0
|
|
20240816,105600,841965930,10530,10520,10530,10450,476
|
|
20240816,105500,836962450,10490,10480,10490,10480,100
|
|
20240816,105400,835913630,10490,10470,10490,10470,500
|
|
20240816,105300,830669400,10470,10480,10480,10470,505
|
|
20240816,105200,825377030,10480,10480,10480,10480,0
|
|
20240816,105100,825377030,10480,10420,10480,10410,1455
|
|
20240816,105000,810210170,10420,10430,10430,10420,293
|
|
20240816,104900,807155930,10490,10490,10490,10490,1
|
|
20240816,104800,807145440,10420,10430,10430,10420,625
|
|
20240816,104700,800628420,10430,10470,10470,10430,935
|
|
20240816,104600,790858120,10470,10470,10470,10470,0
|
|
20240816,104500,790858120,10470,10470,10470,10470,8
|
|
20240816,104400,790774360,10470,10470,10470,10470,130
|
|
20240816,104300,789413260,10460,10450,10460,10450,203
|
|
20240816,104200,787289910,10450,10450,10450,10450,7
|
|
20240816,104100,787216760,10440,10440,10440,10440,65
|
|
20240816,104000,786538160,10420,10420,10420,10420,0
|
|
20240816,103900,786538160,10420,10420,10420,10420,0
|
|
20240816,103800,786538160,10420,10420,10420,10420,0
|
|
20240816,103700,786538160,10420,10430,10430,10420,591
|
|
20240816,103600,780375930,10430,10430,10430,10430,122
|
|
20240816,103500,779103470,10430,10470,10470,10430,4758
|
|
20240816,103400,729424820,10470,10480,10480,10470,178
|
|
20240816,103300,727560920,10490,10490,10490,10490,34
|
|
20240816,103200,727204260,10500,10510,10510,10500,403
|
|
20240816,103100,722971190,10520,10520,10520,10520,1
|
|
20240816,103000,722960670,10520,10520,10520,10520,35
|
|
20240816,102900,722592470,10520,10530,10530,10520,83
|
|
20240816,102800,721719290,10530,10530,10530,10530,0
|
|
20240816,102700,721719290,10530,10540,10540,10530,813
|
|
20240816,102600,713155370,10540,10540,10540,10540,0
|
|
20240816,102500,713155370,10540,10550,10550,10540,417
|
|
20240816,102400,708759540,10570,10570,10570,10570,21
|
|
20240816,102300,708537570,10580,10580,10580,10580,0
|
|
20240816,102200,708537570,10580,10580,10580,10580,0
|
|
20240816,102100,708537570,10580,10560,10580,10560,165
|
|
20240816,102000,706791890,10580,10580,10580,10580,0
|
|
20240816,101900,706791890,10580,10580,10580,10580,0
|
|
20240816,101800,706791890,10580,10580,10580,10580,0
|
|
20240816,101700,706791890,10580,10580,10580,10560,86
|
|
20240816,101600,705883530,10580,10580,10580,10580,1
|
|
20240816,101500,705872950,10590,10590,10590,10590,0
|
|
20240816,101400,705872950,10590,10600,10600,10590,39
|
|
20240816,101300,705459840,10590,10600,10600,10590,17
|
|
20240816,101200,705279790,10600,10600,10610,10580,50
|
|
20240816,101100,704750440,10600,10600,10600,10600,204
|
|
20240816,101000,702588040,10600,10600,10600,10600,5
|
|
20240816,100900,702535040,10610,10610,10610,10610,0
|
|
20240816,100800,702535040,10610,10610,10610,10610,5
|
|
20240816,100700,702481990,10610,10610,10610,10600,308
|
|
20240816,100600,699214590,10610,10590,10610,10590,7
|
|
20240816,100500,699140340,10620,10630,10630,10550,277
|
|
20240816,100400,696199500,10630,10590,10630,10550,2052
|
|
20240816,100300,674528910,10570,10570,10570,10570,100
|
|
20240816,100200,673471910,10570,10570,10570,10570,2
|
|
20240816,100100,673450770,10570,10570,10570,10570,1
|
|
20240816,100000,673440200,10560,10560,10560,10560,63
|
|
20240816,095900,672774920,10600,10590,10600,10590,143
|
|
20240816,095800,671260490,10580,10580,10580,10580,65
|
|
20240816,095700,670572790,10580,10560,10580,10560,357
|
|
20240816,095600,666799430,10550,10540,10550,10540,305
|
|
20240816,095500,663583100,10530,10520,10530,10510,272
|
|
20240816,095400,660720610,10530,10520,10530,10520,76
|
|
20240816,095300,659921080,10510,10530,10530,10510,222
|
|
20240816,095200,657584260,10530,10530,10530,10530,0
|
|
20240816,095100,657584260,10530,10510,10530,10510,2
|
|
20240816,095000,657563220,10510,10540,10540,10510,52
|
|
20240816,094900,657015680,10540,10540,10540,10540,6
|
|
20240816,094800,656952440,10540,10540,10540,10540,8
|
|
20240816,094700,656868120,10540,10540,10540,10520,11
|
|
20240816,094600,656752280,10510,10530,10540,10510,180
|
|
20240816,094500,654860160,10530,10510,10530,10510,86
|
|
20240816,094400,653956100,10520,10510,10520,10510,21
|
|
20240816,094300,653735190,10530,10510,10530,10460,1068
|
|
20240816,094200,642537620,10510,10520,10520,10500,106
|
|
20240816,094100,641423240,10520,10550,10550,10520,50
|
|
20240816,094000,640896620,10560,10570,10570,10560,6
|
|
20240816,093900,640833210,10570,10540,10570,10540,29
|
|
20240816,093800,640527310,10540,10510,10540,10500,16
|
|
20240816,093700,640358870,10510,10530,10540,10510,163
|
|
20240816,093600,638641430,10530,10530,10530,10530,1
|
|
20240816,093500,638630900,10490,10530,10530,10490,654
|
|
20240816,093400,631763560,10530,10550,10570,10530,38
|
|
20240816,093300,631362810,10570,10520,10570,10520,67
|
|
20240816,093200,630657120,10520,10540,10540,10520,155
|
|
20240816,093100,629024210,10540,10560,10560,10540,117
|
|
20240816,093000,627790820,10560,10560,10560,10560,13
|
|
20240816,092900,627653540,10580,10510,10580,10500,98
|
|
20240816,092800,626617160,10500,10540,10580,10500,682
|
|
20240816,092700,619413520,10500,10500,10500,10490,114
|
|
20240816,092600,618216730,10500,10500,10500,10500,739
|
|
20240816,092500,610457230,10500,10500,10510,10500,465
|
|
20240816,092400,605572910,10500,10550,10570,10500,532
|
|
20240816,092300,599967620,10550,10540,10550,10540,350
|
|
20240816,092200,596277060,10540,10530,10550,10480,1179
|
|
20240816,092100,583910640,10570,10480,10570,10480,259
|
|
20240816,092000,581173110,10490,10440,10500,10430,741
|
|
20240816,091900,573427890,10480,10450,10480,10430,1229
|
|
20240816,091800,560593420,10450,10460,10500,10420,538
|
|
20240816,091700,554978210,10500,10630,10630,10500,5472
|
|
20240816,091600,497225180,10630,10640,10640,10620,1254
|
|
20240816,091500,483896010,10640,10650,10650,10640,80
|
|
20240816,091400,483044320,10650,10650,10700,10650,240
|
|
20240816,091300,480487360,10700,10680,10700,10630,2042
|
|
20240816,091200,458734870,10660,10750,10750,10620,6020
|
|
20240816,091100,394391000,10760,11090,11090,10760,3724
|
|
20240816,091000,353986220,11090,10730,11350,10710,16607
|
|
20240816,090900,170029210,10720,10750,10760,10720,510
|
|
20240816,090800,164552950,10750,10710,10760,10710,811
|
|
20240816,090700,155850640,10710,10760,10780,10710,3707
|
|
20240816,090600,116050800,10800,10760,10850,10750,2159
|
|
20240816,090500,92775850,10760,10720,10760,10720,1057
|
|
20240816,090400,81433790,10720,10760,10760,10720,1247
|
|
20240816,090300,68042900,10760,10760,10780,10760,1078
|
|
20240816,090200,56443600,10750,10750,10750,10700,827
|
|
20240816,090100,47568740,10760,10650,10760,10650,294
|
|
20240816,090000,44411130,10750,10610,10750,10600,4181
|